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

HSTM Historical Prices

Summary

Key Stock Metrics

25.84

(May 7, 2025)

52-Week Low

34.24

(February 14, 2025)

52-Week High

39.77

(October 18, 2013)

All-Time High

28.22

(June 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2000-04-11	9.03	9.63	7.94	8.50	1102800
2000-04-12	8.75	8.75	7.94	8.00	177300
2000-04-13	8.00	8.50	8.00	8.13	338000
2000-04-14	8.13	8.50	7.50	7.63	81200
2000-04-17	8.00	8.00	7.38	7.50	108900
2000-04-18	7.50	8.00	7.50	7.88	179400
2000-04-19	7.88	7.88	7.63	7.88	26700
2000-04-20	7.75	8.00	7.75	8.00	7300
2000-04-24	8.00	8.00	7.63	7.81	36600
2000-04-25	7.75	8.00	7.75	7.88	15800
2000-04-26	7.88	8.00	7.88	7.88	79800
2000-04-27	7.88	8.19	7.88	8.19	28500
2000-04-28	8.50	10.13	7.88	10.13	60000
2000-05-01	11.00	11.00	8.63	9.00	74100
2000-05-02	8.88	9.00	8.50	8.81	46100
2000-05-03	8.63	8.94	8.25	8.25	16400
2000-05-04	8.19	8.88	8.19	8.47	22300
2000-05-05	8.13	8.38	8.06	8.13	3600
2000-05-08	7.75	8.00	7.72	7.75	18100
2000-05-09	7.75	7.88	7.50	7.50	9100
2000-05-10	7.50	8.00	7.16	8.00	103700
2000-05-11	7.94	8.30	7.78	7.78	6100
2000-05-12	7.88	8.00	7.75	7.75	18200
2000-05-15	7.91	7.91	7.38	7.38	13900
2000-05-16	7.50	7.50	7.13	7.13	27300
2000-05-17	7.13	7.50	6.50	6.63	20600
2000-05-18	6.44	6.50	6.09	6.13	24100
2000-05-19	6.13	6.81	6.13	6.63	10000
2000-05-22	6.22	6.84	5.31	5.50	23300
2000-05-23	6.13	6.13	5.13	5.44	25200
2000-05-24	5.13	5.44	4.50	4.75	59400
2000-05-25	4.63	4.75	4.50	4.50	38300
2000-05-26	4.75	4.75	3.44	3.75	64600
2000-05-30	3.69	3.88	3.13	3.63	332500
2000-05-31	3.81	4.50	3.81	4.50	16400
2000-06-01	4.63	7.06	4.63	6.14	16300
2000-06-02	6.28	6.75	6.00	6.00	22000
2000-06-05	5.88	6.00	5.38	5.38	4800
2000-06-06	5.38	6.13	5.25	6.00	14300
2000-06-07	6.00	6.00	4.88	5.25	7000
2000-06-08	5.50	6.75	5.50	6.38	17000
2000-06-09	6.13	6.25	5.75	6.00	3800
2000-06-12	6.75	6.75	5.88	6.00	1000
2000-06-13	5.88	6.00	5.88	6.00	1000
2000-06-14	5.88	5.88	5.03	5.03	6900
2000-06-15	5.00	5.94	4.75	4.75	25900
2000-06-16	5.38	5.38	4.75	5.13	3800
2000-06-19	5.00	5.50	4.75	4.75	7600
2000-06-20	5.00	5.06	4.94	4.94	8500
2000-06-21	5.00	5.13	4.88	5.13	10800
2000-06-22	5.13	5.50	5.13	5.38	2100
2000-06-23	5.25	5.25	5.13	5.25	41800
2000-06-26	5.13	5.38	5.13	5.38	18400
2000-06-27	5.13	5.50	5.13	5.25	1158600
2000-06-28	5.50	5.50	5.13	5.25	2700
2000-06-29	5.13	5.50	5.13	5.25	8700
2000-06-30	6.00	6.00	5.38	5.50	26700
2000-07-03	5.44	5.50	5.44	5.50	2100
2000-07-05	5.38	6.00	5.38	5.41	11800
2000-07-06	6.00	6.00	5.38	5.38	2700
2000-07-07	5.50	5.50	5.50	5.50	500
2000-07-10	5.38	6.50	5.38	5.50	6700
2000-07-11	5.50	6.00	5.50	5.50	700
2000-07-12	5.50	6.00	5.38	5.38	7000
2000-07-13	5.50	5.75	5.38	5.75	9600
2000-07-14	5.38	5.38	5.00	5.13	17000
2000-07-17	5.00	5.50	5.00	5.50	10700
2000-07-18	5.19	5.38	5.13	5.13	106900
2000-07-19	5.02	5.13	5.00	5.00	113900
2000-07-20	5.00	5.00	4.50	4.50	1500
2000-07-21	4.88	4.88	4.50	4.50	4400
2000-07-24	5.13	5.13	4.38	4.38	2900
2000-07-25	4.25	4.50	4.25	4.38	6600
2000-07-26	4.25	4.50	3.75	3.75	15800
2000-07-27	4.00	4.00	3.75	3.88	12100
2000-07-28	4.50	4.50	3.75	3.75	9500
2000-07-31	4.25	4.25	3.50	3.50	42900
2000-08-01	3.50	3.88	3.50	3.63	15100
2000-08-02	3.50	3.63	3.50	3.50	12000
2000-08-03	3.81	3.84	3.25	3.50	13300
2000-08-04	3.50	3.56	3.00	3.38	39700
2000-08-07	3.00	3.38	2.63	2.75	31700
2000-08-08	2.81	3.13	2.03	2.06	229000
2000-08-09	2.25	2.63	2.13	2.56	251100
2000-08-10	3.00	3.00	2.50	2.50	49000
2000-08-11	2.75	2.75	2.00	2.25	56900
2000-08-14	2.48	2.63	2.09	2.63	8200
2000-08-15	2.56	2.56	2.38	2.50	31300
2000-08-16	2.38	2.75	2.38	2.50	16600
2000-08-17	2.50	2.69	2.50	2.50	5600
2000-08-18	2.75	2.75	2.44	2.63	40400
2000-08-21	2.50	2.50	2.00	2.00	178400
2000-08-22	2.25	2.25	1.59	2.00	201100
2000-08-23	2.00	2.13	2.00	2.00	51000
2000-08-24	2.06	2.13	2.00	2.00	56400
2000-08-25	2.31	2.38	2.00	2.25	26100
2000-08-28	2.25	2.25	2.13	2.13	6000
2000-08-29	2.13	2.25	2.06	2.19	7700
2000-08-30	2.25	2.25	2.13	2.13	2100
2000-08-31	2.19	2.44	2.19	2.38	501100
2000-09-01	2.44	2.88	2.44	2.56	38900
2000-09-05	2.80	2.88	2.56	2.75	3900
2000-09-06	2.88	2.88	2.56	2.75	57300
2000-09-07	2.81	2.81	2.63	2.63	9800
2000-09-08	2.88	2.88	2.75	2.75	36700
2000-09-11	2.81	2.81	2.63	2.63	22500
2000-09-12	2.63	2.75	2.50	2.50	18500
2000-09-13	2.50	2.63	2.50	2.50	57800
2000-09-14	2.75	2.88	2.50	2.50	18100
2000-09-15	2.56	2.56	2.25	2.25	24300
2000-09-18	2.56	2.56	2.09	2.13	9000
2000-09-19	2.13	2.63	2.13	2.25	52000
2000-09-20	2.59	2.63	2.38	2.44	14400
2000-09-21	2.50	2.75	2.25	2.50	32600
2000-09-22	2.47	2.63	2.13	2.25	30300
2000-09-25	2.25	2.75	1.88	1.88	95900
2000-09-26	2.09	2.19	1.75	2.13	187800
2000-09-27	2.13	2.25	2.00	2.06	432100
2000-09-28	2.09	2.19	1.94	2.13	30800
2000-09-29	2.06	2.13	1.59	2.13	237900
2000-10-02	1.94	2.25	1.94	2.06	74200
2000-10-03	2.13	2.38	2.13	2.13	3600
2000-10-04	2.22	2.75	2.13	2.63	28500
2000-10-05	2.38	2.50	2.38	2.44	7000
2000-10-06	2.25	2.25	2.00	2.00	7300
2000-10-09	2.06	2.31	1.88	2.06	56900
2000-10-10	2.06	2.25	2.06	2.06	51600
2000-10-11	2.06	2.06	2.00	2.00	21900
2000-10-12	2.25	2.25	2.00	2.13	22100
2000-10-13	2.00	2.13	2.00	2.13	54300
2000-10-16	2.16	2.16	2.13	2.13	3000
2000-10-17	2.13	2.13	2.13	2.13	5400
2000-10-18	2.00	2.13	1.88	2.00	4600
2000-10-19	2.23	2.25	1.94	2.00	4900
2000-10-20	2.00	2.00	2.00	2.00	12400
2000-10-23	2.13	2.19	2.00	2.13	17400
2000-10-24	2.05	2.25	2.00	2.25	218700
2000-10-25	2.28	2.50	2.13	2.28	5300
2000-10-26	2.50	2.50	2.13	2.25	19300
2000-10-27	2.19	2.19	2.06	2.06	20100
2000-10-30	2.13	2.13	2.06	2.13	17100
2000-10-31	2.13	2.13	2.06	2.06	2500
2000-11-01	2.08	2.13	2.06	2.06	3700
2000-11-02	2.06	2.13	2.00	2.13	53300
2000-11-03	1.94	2.13	1.94	2.00	214800
2000-11-06	2.00	2.19	2.00	2.06	19500
2000-11-07	2.00	2.13	1.97	2.13	21600
2000-11-08	2.00	2.13	2.00	2.13	11100
2000-11-09	2.06	2.06	2.06	2.06	7000
2000-11-10	1.97	2.06	1.92	1.94	456900
2000-11-13	2.00	2.00	1.81	1.88	5500
2000-11-14	2.00	2.00	1.50	1.69	2157300
2000-11-15	1.75	2.00	1.50	1.75	17200
2000-11-16	1.69	1.75	1.50	1.63	2600
2000-11-17	1.69	2.00	1.63	2.00	31200
2000-11-20	1.88	1.88	1.41	1.50	20200
2000-11-21	1.50	1.50	1.00	1.00	34100
2000-11-22	1.00	1.81	1.00	1.13	87600
2000-11-24	1.13	1.47	1.13	1.25	1800
2000-11-27	1.36	1.75	1.25	1.38	10700
2000-11-28	1.75	1.77	1.63	1.75	4000
2000-11-29	1.75	1.75	1.25	1.25	13500
2000-11-30	1.38	1.88	1.38	1.69	33000
2000-12-01	1.69	1.69	1.50	1.56	2900
2000-12-04	1.50	1.56	1.13	1.13	27300
2000-12-05	1.25	1.25	1.09	1.09	4500
2000-12-06	1.19	1.19	0.81	1.13	55600
2000-12-07	1.03	1.25	1.00	1.25	101900
2000-12-08	1.25	1.50	1.02	1.25	7600
2000-12-11	1.19	1.31	1.06	1.31	7400
2000-12-12	1.19	1.19	1.00	1.19	11200
2000-12-13	1.05	1.38	1.05	1.13	51000
2000-12-14	1.13	1.31	1.13	1.25	29200
2000-12-15	1.19	1.38	1.19	1.19	25200
2000-12-18	1.25	1.38	1.13	1.31	21200
2000-12-19	1.25	1.31	1.13	1.25	11100
2000-12-20	1.25	1.25	1.13	1.13	88200
2000-12-21	1.16	1.19	1.06	1.06	48800
2000-12-22	1.13	1.13	1.00	1.00	39000
2000-12-26	1.09	1.09	0.75	0.75	44100
2000-12-27	0.91	1.25	0.75	1.13	144400
2000-12-28	1.13	1.13	1.00	1.00	25900
2000-12-29	1.00	1.31	1.00	1.00	66200
2001-01-02	1.19	1.38	1.00	1.03	4700
2001-01-03	1.00	1.13	1.00	1.13	19500
2001-01-04	1.13	1.31	1.13	1.31	41900
2001-01-05	1.28	1.38	1.19	1.38	27200
2001-01-08	1.38	1.63	1.25	1.50	201200
2001-01-09	1.44	1.50	1.31	1.31	15700
2001-01-10	1.38	1.50	1.34	1.44	14700
2001-01-11	1.38	1.81	1.38	1.63	84500
2001-01-12	1.88	2.00	1.63	2.00	17500
2001-01-16	1.89	1.89	1.63	1.75	7800
2001-01-17	1.81	1.81	1.63	1.63	8300
2001-01-18	1.50	1.94	1.44	1.94	11000
2001-01-19	1.69	1.69	1.44	1.50	12200
2001-01-22	1.63	1.94	1.56	1.94	18200
2001-01-23	1.69	1.88	1.69	1.88	3800
2001-01-24	1.63	1.88	1.63	1.75	26000
2001-01-25	1.75	1.88	1.66	1.66	15100
2001-01-26	1.88	2.00	1.81	1.81	15200
2001-01-29	1.88	1.88	1.63	1.66	14700
2001-01-30	1.72	1.88	1.72	1.81	15200
2001-01-31	1.91	2.00	1.75	1.75	42700
2001-02-01	1.92	1.92	1.75	1.75	1200
2001-02-02	1.63	1.81	1.63	1.81	6300
2001-02-05	1.88	1.88	1.88	1.88	6900
2001-02-06	2.00	2.00	1.63	1.75	24700
2001-02-07	1.75	1.75	1.73	1.75	3100
2001-02-08	1.69	1.75	1.63	1.63	5800
2001-02-09	1.75	1.88	1.69	1.75	16200
2001-02-12	1.75	1.75	1.75	1.75	1500
2001-02-13	1.73	1.75	1.63	1.63	600
2001-02-14	1.50	1.52	1.38	1.44	16900
2001-02-15	1.38	1.50	1.38	1.38	900
2001-02-16	1.38	1.56	1.31	1.38	16400
2001-02-20	1.55	1.59	1.44	1.56	8700
2001-02-21	1.56	1.75	1.44	1.75	20700
2001-02-22	1.56	1.63	1.50	1.63	2900
2001-02-23	1.69	1.88	1.69	1.75	30500
2001-02-26	1.80	1.80	1.78	1.78	3000
2001-02-27	1.81	1.81	1.69	1.75	13900
2001-02-28	1.75	1.75	1.75	1.75	1900
2001-03-01	1.75	1.75	1.63	1.63	600
2001-03-02	1.81	1.88	1.69	1.81	215700
2001-03-05	1.84	1.84	1.84	1.84	100
2001-03-06	1.72	1.75	1.63	1.69	150200
2001-03-07	1.69	1.69	1.69	1.69	500
2001-03-08	1.70	1.75	1.69	1.75	22200
2001-03-12	1.91	1.91	1.63	1.75	10800
2001-03-13	1.75	1.75	1.69	1.69	10400
2001-03-14	1.69	1.69	1.69	1.69	1500
2001-03-15	1.70	1.75	1.69	1.75	13300
2001-03-16	1.72	1.75	1.69	1.69	6000
2001-03-19	1.75	1.75	1.75	1.75	1000
2001-03-20	1.73	1.75	1.63	1.69	54300
2001-03-21	1.70	1.75	1.50	1.50	34500
2001-03-22	1.50	1.72	1.50	1.69	14800
2001-03-23	1.63	1.69	1.63	1.69	2900
2001-03-26	1.69	1.69	1.50	1.50	6000
2001-03-27	1.56	1.63	1.19	1.25	38900
2001-03-28	1.31	1.31	1.25	1.25	1600
2001-03-29	1.25	1.25	1.25	1.25	1800
2001-04-02	1.25	1.25	1.25	1.25	4900
2001-04-03	1.14	1.14	1.00	1.00	8600
2001-04-04	1.33	1.38	1.00	1.13	44400
2001-04-05	1.19	1.19	1.00	1.00	15900
2001-04-06	1.00	1.00	1.00	1.00	500
2001-04-09	1.05	1.24	1.05	1.24	6900
2001-04-10	1.22	1.25	1.22	1.25	8000
2001-04-11	1.31	1.31	1.26	1.26	900
2001-04-12	1.27	1.27	1.27	1.27	1400
2001-04-16	1.30	1.30	1.30	1.30	1000
2001-04-19	1.20	1.28	1.20	1.28	8100
2001-04-20	1.23	1.30	1.18	1.18	6100
2001-04-23	1.15	1.15	1.05	1.05	5200
2001-04-24	1.03	1.05	1.03	1.05	1000
2001-04-25	1.08	1.20	1.08	1.20	1900
2001-04-26	1.17	1.30	1.17	1.30	8000
2001-04-27	1.23	1.24	1.23	1.24	1200
2001-04-30	1.40	1.41	1.10	1.16	9100
2001-05-01	1.20	1.20	1.16	1.18	4200
2001-05-02	1.23	1.25	1.20	1.20	9200
2001-05-03	1.30	1.30	1.30	1.30	300
2001-05-04	1.23	1.23	1.23	1.23	100
2001-05-07	1.30	1.35	1.25	1.35	5400
2001-05-09	1.46	1.46	1.45	1.45	2300
2001-05-10	1.45	1.45	1.42	1.42	1600
2001-05-11	1.50	1.65	1.48	1.54	46100
2001-05-14	1.63	1.65	1.62	1.62	1700
2001-05-15	1.60	1.63	1.60	1.62	5100
2001-05-16	1.65	1.75	1.65	1.70	8000
2001-05-17	1.70	1.70	1.68	1.70	10000
2001-05-18	1.70	1.71	1.69	1.71	3300
2001-05-21	1.68	1.71	1.65	1.65	5300
2001-05-22	1.70	1.82	1.68	1.70	75300
2001-05-23	1.73	1.78	1.66	1.68	2400
2001-05-24	1.69	1.69	1.69	1.69	600
2001-05-25	1.77	1.82	1.76	1.82	2000
2001-05-29	1.74	1.74	1.74	1.74	1000
2001-05-30	1.82	1.82	1.75	1.75	4700
2001-05-31	1.80	1.80	1.66	1.66	138500
2001-06-01	1.75	1.75	1.66	1.75	3300
2001-06-04	1.78	1.78	1.69	1.69	1800
2001-06-05	1.70	1.70	1.70	1.70	500
2001-06-06	1.72	1.72	1.65	1.70	15000
2001-06-07	1.55	1.60	1.52	1.60	103500
2001-06-08	1.53	1.65	1.53	1.65	207800
2001-06-11	1.65	1.91	1.65	1.80	10100
2001-06-12	1.91	1.93	1.50	1.55	100400
2001-06-13	1.55	1.58	1.53	1.54	11600
2001-06-14	1.45	1.45	1.45	1.45	1200
2001-06-15	1.55	1.55	1.50	1.50	1800
2001-06-18	1.42	1.42	1.25	1.25	3700
2001-06-19	1.23	1.23	1.15	1.15	1400
2001-06-20	1.15	1.15	1.12	1.15	4900
2001-06-22	1.30	1.30	1.30	1.30	300
2001-06-25	1.17	1.17	1.16	1.16	200
2001-06-26	1.15	1.15	1.15	1.15	100
2001-06-29	1.16	1.36	1.16	1.36	3900
2001-07-02	1.30	1.30	1.30	1.30	1100
2001-07-03	1.25	1.25	1.25	1.25	100
2001-07-05	1.30	1.30	1.30	1.30	200
2001-07-06	1.25	1.25	1.25	1.25	300
2001-07-09	1.26	1.30	1.25	1.25	1700
2001-07-10	1.25	1.25	1.15	1.25	2500
2001-07-12	1.21	1.41	1.21	1.41	4300
2001-07-16	1.31	1.31	1.31	1.31	100
2001-07-19	1.31	1.42	1.30	1.42	1000
2001-07-24	1.44	1.44	1.20	1.20	2700
2001-07-25	1.25	1.35	1.21	1.35	8000
2001-07-30	1.48	1.90	1.48	1.70	12900
2001-07-31	1.83	1.83	1.61	1.61	4200
2001-08-02	1.76	1.80	1.66	1.66	18000
2001-08-03	1.73	1.73	1.50	1.50	2300
2001-08-06	1.50	1.50	1.44	1.44	900
2001-08-08	1.50	1.50	1.50	1.50	1300
2001-08-10	1.71	1.71	1.70	1.70	2100
2001-08-13	1.57	1.57	1.50	1.50	600
2001-08-14	1.47	1.47	1.47	1.47	2000
2001-08-15	1.45	1.45	1.37	1.37	2100
2001-08-20	1.41	1.41	1.41	1.41	200
2001-08-21	1.53	1.53	1.47	1.48	2800
2001-08-22	1.53	1.65	1.53	1.65	2300
2001-08-23	1.65	1.65	1.61	1.61	3500
2001-08-27	1.61	1.70	1.61	1.70	5300
2001-08-28	1.61	1.61	1.61	1.61	200
2001-08-29	1.60	1.60	1.37	1.45	1700
2001-08-31	1.45	1.50	1.45	1.50	400
2001-09-05	1.45	1.45	1.35	1.35	2100
2001-09-10	1.40	1.40	1.35	1.35	500
2001-09-17	1.25	1.25	1.07	1.10	17700
2001-09-19	1.11	1.44	0.95	1.05	33300
2001-09-20	1.10	1.49	1.10	1.14	2800
2001-09-21	1.10	1.10	1.09	1.09	500
2001-09-24	1.09	1.50	1.09	1.25	5800
2001-09-25	1.25	1.60	1.25	1.30	8600
2001-09-26	1.15	1.15	1.15	1.15	800
2001-09-27	1.15	1.15	1.15	1.15	1000
2001-09-28	1.16	1.57	1.15	1.15	24600
2001-10-01	1.15	1.15	1.10	1.10	1200
2001-10-05	1.35	1.35	1.35	1.35	1200
2001-10-08	1.21	1.21	1.20	1.20	3600
2001-10-10	1.15	1.30	1.15	1.30	1500
2001-10-11	1.25	1.39	1.20	1.39	4200
2001-10-12	1.11	1.11	1.11	1.11	200
2001-10-15	1.38	1.44	1.38	1.40	6500
2001-10-17	1.40	1.50	1.40	1.50	7700
2001-10-18	1.49	1.49	1.32	1.32	2400
2001-10-19	1.25	1.25	1.25	1.25	400
2001-10-22	1.40	1.50	1.40	1.40	9100
2001-10-23	1.27	1.27	1.27	1.27	100
2001-10-24	1.41	1.41	1.41	1.41	200
2001-10-25	1.26	1.40	1.14	1.40	3300
2001-10-26	1.25	1.25	1.25	1.25	100
2001-10-29	1.36	1.56	1.36	1.50	2700
2001-10-30	1.35	1.35	1.17	1.35	2400
2001-10-31	1.35	1.35	1.35	1.35	1100
2001-11-02	1.40	1.41	1.40	1.41	900
2001-11-05	1.41	1.41	1.41	1.41	1600
2001-11-06	1.41	1.41	1.25	1.25	3200
2001-11-07	1.27	1.40	1.26	1.26	400
2001-11-08	1.30	1.30	1.30	1.30	2000
2001-11-09	1.30	1.40	1.16	1.40	4400
2001-11-12	1.35	1.35	1.30	1.30	200
2001-11-13	1.30	1.35	1.30	1.32	1100
2001-11-14	1.35	1.40	1.20	1.40	16800
2001-11-15	1.40	1.49	1.40	1.49	6200
2001-11-16	1.49	1.49	1.36	1.45	300
2001-11-19	1.41	1.49	1.41	1.47	4300
2001-11-20	1.41	1.49	1.31	1.31	4900
2001-11-26	1.48	1.48	1.21	1.30	2300
2001-11-27	1.23	1.42	1.23	1.30	4700
2001-11-28	1.31	1.33	1.26	1.30	11400
2001-11-29	1.25	1.33	1.25	1.33	2900
2001-12-03	1.32	1.32	1.25	1.25	32700
2001-12-04	1.27	1.27	1.20	1.23	5000
2001-12-05	1.23	1.23	1.00	1.04	46900
2001-12-06	1.08	1.13	1.05	1.05	25700
2001-12-07	1.08	1.15	1.08	1.15	2600
2001-12-10	1.15	1.22	1.10	1.12	27400
2001-12-11	1.10	1.22	1.05	1.10	64000
2001-12-12	1.06	1.07	1.00	1.06	13400
2001-12-13	1.05	1.06	1.01	1.01	8200
2001-12-14	1.02	1.03	1.00	1.01	66800
2001-12-17	1.03	1.03	1.00	1.01	6600
2001-12-18	1.01	1.01	0.92	0.92	62200
2001-12-19	0.95	1.00	0.93	0.99	17800
2001-12-20	0.93	1.00	0.72	0.86	150700
2001-12-21	0.82	0.99	0.82	0.96	35800
2001-12-24	0.82	0.94	0.82	0.92	20200
2001-12-26	0.93	0.98	0.86	0.86	3500
2001-12-27	1.04	1.09	0.92	1.02	21700
2001-12-28	1.01	1.02	0.96	0.99	1800
2001-12-31	1.02	1.26	1.00	1.10	333500
2002-01-02	1.11	1.11	1.11	1.11	300
2002-01-03	1.11	1.22	1.11	1.20	17300
2002-01-04	1.20	1.29	1.20	1.29	16500
2002-01-07	1.21	1.38	1.00	1.26	22800
2002-01-08	1.23	1.23	1.11	1.18	10000
2002-01-09	1.18	1.18	1.16	1.16	600
2002-01-10	1.11	1.45	1.11	1.16	42400
2002-01-11	1.30	1.45	1.25	1.31	7800
2002-01-14	1.31	1.45	1.30	1.31	9500
2002-01-15	1.25	1.30	1.25	1.30	11300
2002-01-16	1.31	1.31	1.27	1.30	2300
2002-01-17	1.27	1.31	1.27	1.31	3000
2002-01-18	1.30	1.30	1.30	1.30	100
2002-01-22	1.30	1.30	1.27	1.30	11300
2002-01-23	1.30	1.31	1.28	1.31	6000
2002-01-24	1.34	1.34	1.22	1.30	1700
2002-01-25	1.27	1.40	1.20	1.40	16500
2002-01-28	1.35	1.35	1.30	1.35	5800
2002-01-29	1.31	1.35	1.30	1.35	1900
2002-01-30	1.26	1.33	1.26	1.33	4200
2002-01-31	1.34	1.45	1.34	1.36	20100
2002-02-01	1.41	1.41	1.27	1.27	600
2002-02-05	1.26	1.26	1.25	1.26	800
2002-02-06	1.19	1.37	1.19	1.30	4800
2002-02-07	1.25	1.44	1.25	1.30	6100
2002-02-08	1.25	1.33	1.25	1.27	7100
2002-02-11	1.30	1.40	1.21	1.40	7300
2002-02-12	1.36	1.43	1.35	1.42	21700
2002-02-13	1.34	1.38	1.34	1.35	34600
2002-02-15	1.35	1.40	1.35	1.40	9200
2002-02-19	1.35	1.40	1.35	1.40	11300
2002-02-20	1.39	1.40	1.35	1.40	7800
2002-02-21	1.35	1.41	1.20	1.41	19100
2002-02-22	1.41	1.43	1.37	1.37	8200
2002-02-25	1.35	1.41	1.35	1.41	21800
2002-02-26	1.44	1.44	1.26	1.31	15800
2002-02-27	1.25	1.30	1.25	1.30	900
2002-03-01	1.30	1.31	1.15	1.27	6000
2002-03-04	1.25	1.36	1.15	1.20	29200
2002-03-05	1.23	1.30	1.22	1.30	88000
2002-03-06	1.30	1.35	1.23	1.23	17900
2002-03-07	1.27	1.35	1.23	1.35	21400
2002-03-08	1.26	1.30	1.26	1.30	1200
2002-03-11	1.35	1.35	1.30	1.35	29300
2002-03-12	1.32	1.38	1.22	1.35	23500
2002-03-13	1.30	1.35	1.30	1.35	8300
2002-03-14	1.41	1.41	1.36	1.36	5200
2002-03-15	1.38	1.38	1.35	1.35	8500
2002-03-18	1.36	1.40	1.36	1.37	33400
2002-03-19	1.40	1.42	1.34	1.40	50200
2002-03-20	1.38	1.38	1.26	1.33	3700
2002-03-21	1.31	1.40	1.31	1.35	19100
2002-03-22	1.35	1.35	1.25	1.35	82200
2002-03-25	1.35	1.40	1.32	1.32	14500
2002-03-26	1.33	1.37	1.30	1.35	3500
2002-03-27	1.31	1.39	1.27	1.27	74500
2002-03-28	1.32	1.32	1.30	1.30	5000
2002-04-01	1.34	1.35	1.31	1.31	1400
2002-04-02	1.37	1.37	1.20	1.23	3300
2002-04-03	1.36	1.36	1.29	1.29	2000
2002-04-04	1.35	1.35	1.07	1.07	16200
2002-04-05	1.32	1.32	1.13	1.25	2600
2002-04-08	1.25	1.37	1.25	1.35	49800
2002-04-09	1.36	1.37	1.25	1.35	77500
2002-04-10	1.35	1.37	1.29	1.37	6300
2002-04-11	1.34	1.35	1.34	1.35	200
2002-04-12	1.30	1.41	1.30	1.41	23000
2002-04-15	1.57	1.90	1.53	1.71	44000
2002-04-16	1.75	1.80	1.65	1.80	11100
2002-04-17	1.76	1.90	1.50	1.75	20300
2002-04-18	1.65	1.85	1.65	1.84	26200
2002-04-19	1.80	1.80	1.60	1.70	9900
2002-04-22	1.69	2.00	1.69	1.90	88300
2002-04-23	2.00	2.00	1.85	1.86	15900
2002-04-24	1.85	1.85	1.65	1.80	7000
2002-04-25	1.89	1.89	1.71	1.71	1500
2002-04-26	1.65	1.65	1.50	1.50	6200
2002-04-29	1.75	1.85	1.60	1.60	4900
2002-04-30	1.60	1.80	1.60	1.60	6500
2002-05-01	1.61	1.75	1.35	1.40	45300
2002-05-02	1.57	1.84	1.23	1.30	74500
2002-05-03	1.30	1.38	1.15	1.38	63100
2002-05-06	1.34	1.50	1.13	1.13	40100
2002-05-07	1.39	1.39	1.15	1.15	22000
2002-05-08	1.24	1.45	1.10	1.30	55200
2002-05-09	1.45	1.45	1.10	1.25	68100
2002-05-10	1.24	1.30	1.12	1.12	37300
2002-05-13	1.25	1.25	1.20	1.20	8600
2002-05-14	1.25	1.30	1.24	1.25	16200
2002-05-15	1.30	1.39	1.30	1.35	1500
2002-05-16	1.35	1.40	1.35	1.39	8700
2002-05-17	1.41	1.41	1.40	1.40	3300
2002-05-20	1.42	1.42	1.30	1.30	49100
2002-05-21	1.29	1.31	1.28	1.31	3200
2002-05-22	1.30	1.33	1.27	1.27	15700
2002-05-23	1.30	1.30	1.25	1.30	5400
2002-05-24	1.30	1.50	1.30	1.40	13800
2002-05-28	1.35	1.35	1.27	1.30	900
2002-05-29	1.49	1.50	1.45	1.45	1600
2002-05-30	1.42	1.42	1.42	1.42	2000
2002-05-31	1.45	1.45	1.39	1.39	3900
2002-06-03	1.39	1.42	1.39	1.42	11300
2002-06-04	1.42	1.42	1.39	1.39	10200
2002-06-05	1.38	1.43	1.38	1.43	3700
2002-06-07	1.40	1.40	1.40	1.40	3200
2002-06-10	1.43	1.45	1.38	1.45	5200
2002-06-11	1.38	1.40	1.38	1.38	7000
2002-06-12	1.38	1.38	1.35	1.35	1500
2002-06-13	1.30	1.50	1.30	1.50	12200
2002-06-14	1.38	1.50	1.37	1.40	7700
2002-06-17	1.41	1.41	1.38	1.40	27600
2002-06-18	1.41	1.49	1.41	1.49	7700
2002-06-19	1.41	1.41	1.39	1.39	3200
2002-06-20	1.38	1.40	1.37	1.40	6100
2002-06-21	1.34	1.49	1.34	1.43	2300
2002-06-24	1.49	1.69	1.40	1.50	18400
2002-06-25	1.56	1.57	1.39	1.50	6100
2002-06-26	1.42	1.48	1.42	1.48	600
2002-06-27	1.43	1.43	1.43	1.43	200
2002-06-28	1.41	1.41	1.41	1.41	400
2002-07-02	1.41	1.41	1.41	1.41	1700
2002-07-03	1.30	1.57	1.00	1.39	21900
2002-07-05	1.33	1.35	1.30	1.32	49300
2002-07-08	1.24	1.30	1.22	1.25	19300
2002-07-09	1.25	1.25	1.17	1.20	32100
2002-07-10	1.16	1.21	1.15	1.19	42400
2002-07-11	1.19	1.19	1.15	1.15	39800
2002-07-12	1.16	1.16	1.16	1.16	100
2002-07-15	1.13	1.15	1.01	1.15	16200
2002-07-16	1.17	1.20	1.14	1.20	20600
2002-07-18	1.16	1.25	1.16	1.25	2600
2002-07-19	1.25	1.25	1.25	1.25	5000
2002-07-22	1.25	1.25	1.17	1.25	10100
2002-07-23	1.17	1.33	1.17	1.33	11600
2002-07-24	1.16	1.16	1.00	1.10	8400
2002-07-25	1.20	1.25	1.13	1.13	15400
2002-07-26	1.13	1.25	1.13	1.25	300
2002-07-29	1.13	1.25	1.12	1.25	3600
2002-07-30	1.09	1.25	1.00	1.07	7200
2002-07-31	1.29	1.29	1.07	1.25	2000
2002-08-01	1.10	1.10	1.07	1.10	3300
2002-08-02	1.07	1.25	1.07	1.25	12800
2002-08-05	1.25	1.25	1.25	1.25	3000
2002-08-06	1.27	1.33	1.13	1.33	9100
2002-08-07	1.30	1.30	1.27	1.27	22500
2002-08-08	1.27	1.30	1.13	1.30	9400
2002-08-09	1.25	1.25	1.25	1.25	2000
2002-08-13	1.20	1.20	1.20	1.20	1300
2002-08-14	1.25	1.25	1.21	1.21	61600
2002-08-15	1.20	1.25	1.15	1.25	30000
2002-08-16	1.29	1.30	1.05	1.20	11200
2002-08-19	1.15	1.15	1.15	1.15	500
2002-08-20	1.15	1.15	1.15	1.15	1000
2002-08-21	1.20	1.20	1.20	1.20	1100
2002-08-22	1.20	1.20	1.20	1.20	100
2002-08-23	1.27	1.27	1.20	1.20	13200
2002-08-28	1.17	1.17	1.17	1.17	300
2002-08-30	1.12	1.12	1.12	1.12	200
2002-09-03	1.09	1.10	1.09	1.10	5500
2002-09-04	1.06	1.17	1.06	1.17	1600
2002-09-05	1.20	1.20	1.10	1.15	3000
2002-09-06	1.15	1.15	1.06	1.06	4800
2002-09-09	1.17	1.21	1.15	1.21	2700
2002-09-10	1.20	1.30	1.20	1.20	27200
2002-09-12	1.30	1.31	1.25	1.30	28200
2002-09-13	1.31	1.38	1.31	1.35	2100
2002-09-16	1.38	1.39	1.30	1.33	7200
2002-09-17	1.30	1.33	1.30	1.33	3300
2002-09-18	1.32	1.35	1.32	1.35	7100
2002-09-19	1.33	1.35	1.33	1.35	3400
2002-09-20	1.32	1.34	1.32	1.34	7800
2002-09-23	1.30	1.33	1.28	1.33	72000
2002-09-24	1.29	1.32	1.27	1.32	1400
2002-09-25	1.22	1.32	1.22	1.27	37900
2002-09-27	1.26	1.31	0.79	0.79	143000
2002-09-30	1.02	1.20	0.82	0.90	21200
2002-10-01	1.00	1.08	0.93	1.01	18100
2002-10-02	1.06	1.14	1.06	1.14	9400
2002-10-07	1.10	1.10	1.00	1.00	16200
2002-10-08	1.08	1.08	1.00	1.00	3700
2002-10-09	1.10	1.15	1.00	1.00	6300
2002-10-10	0.98	1.11	0.91	0.96	5200
2002-10-11	0.96	1.00	0.96	1.00	5500
2002-10-15	1.02	1.02	1.02	1.02	200
2002-10-16	1.02	1.07	1.02	1.05	10900
2002-10-17	1.00	1.04	1.00	1.00	5500
2002-10-21	1.00	1.02	1.00	1.00	1700
2002-10-22	1.01	1.02	1.01	1.02	5900
2002-10-23	1.00	1.00	1.00	1.00	1000
2002-10-24	1.02	1.02	1.00	1.00	5000
2002-10-25	1.01	1.02	1.00	1.01	31000
2002-10-28	0.95	1.00	0.95	1.00	2000
2002-10-30	0.93	1.08	0.86	1.08	23300
2002-10-31	1.11	1.13	1.09	1.09	1700
2002-11-01	1.10	1.20	1.10	1.20	2700
2002-11-04	1.19	1.23	1.19	1.23	4500
2002-11-06	1.21	1.38	1.21	1.36	14400
2002-11-07	1.39	1.45	1.36	1.36	11100
2002-11-08	1.35	1.35	1.35	1.35	100
2002-11-11	1.24	1.24	1.21	1.21	1000
2002-11-12	1.26	1.35	1.25	1.35	3200
2002-11-13	1.29	1.29	1.23	1.28	1400
2002-11-14	1.20	1.30	1.16	1.25	8500
2002-11-15	1.25	1.25	1.16	1.25	33400
2002-11-18	1.19	1.25	1.19	1.21	7200
2002-11-19	1.24	1.24	1.18	1.23	1900
2002-11-20	1.25	1.25	1.25	1.25	6100
2002-11-21	1.20	1.21	1.20	1.21	200
2002-11-22	1.30	1.30	1.28	1.28	1800
2002-11-25	1.21	1.26	1.21	1.26	2100
2002-11-26	1.35	1.35	1.35	1.35	500
2002-11-27	1.35	1.35	1.28	1.28	8100
2002-11-29	1.30	1.33	1.29	1.30	43500
2002-12-02	1.28	1.30	1.24	1.30	7100
2002-12-03	1.30	1.35	1.30	1.30	52300
2002-12-04	1.22	1.28	1.00	1.00	8900
2002-12-05	1.23	1.35	1.15	1.33	6800
2002-12-06	1.22	1.34	1.22	1.34	7400
2002-12-09	1.25	1.26	1.25	1.26	700
2002-12-10	1.25	1.25	1.25	1.25	100
2002-12-11	1.25	1.31	1.25	1.29	5500
2002-12-12	1.30	1.30	1.29	1.29	66500
2002-12-13	1.28	1.28	1.28	1.28	700
2002-12-16	1.33	1.35	1.28	1.28	2100
2002-12-17	1.28	1.38	1.28	1.28	5500
2002-12-18	1.31	1.31	1.30	1.30	2000
2002-12-19	1.30	1.30	1.30	1.30	200
2002-12-20	1.30	1.34	1.30	1.33	5900
2002-12-23	1.32	1.33	1.27	1.30	12600
2002-12-26	1.32	1.39	1.32	1.39	3100
2002-12-27	1.38	1.38	1.35	1.38	1900
2002-12-30	1.36	1.45	1.25	1.40	19000
2002-12-31	1.36	1.51	1.36	1.41	8400
2003-01-02	1.45	1.50	1.45	1.50	11000
2003-01-06	1.41	1.60	1.41	1.60	4100
2003-01-07	1.57	1.70	1.55	1.55	10800
2003-01-08	1.56	1.84	1.56	1.59	4800
2003-01-09	1.55	1.69	1.55	1.69	3300
2003-01-10	1.65	1.65	1.65	1.65	3100
2003-01-13	1.66	1.97	1.66	1.86	29800
2003-01-14	1.85	1.85	1.67	1.72	80200
2003-01-15	1.67	1.73	1.67	1.73	1200
2003-01-16	1.74	1.85	1.74	1.85	3600
2003-01-17	1.82	1.82	1.82	1.82	300
2003-01-21	1.77	1.77	1.63	1.65	8600
2003-01-22	1.66	1.67	1.55	1.57	3100
2003-01-23	1.65	1.76	1.61	1.61	3700
2003-01-24	1.69	1.69	1.69	1.69	100
2003-01-27	1.61	1.61	1.38	1.47	800
2003-01-28	1.56	1.56	1.56	1.56	100
2003-01-29	1.52	1.52	1.47	1.52	3200
2003-01-30	1.51	1.51	1.51	1.51	100
2003-01-31	1.45	1.48	1.45	1.46	3700
2003-02-03	1.48	1.50	1.46	1.50	14300
2003-02-04	1.48	1.65	1.48	1.65	600
2003-02-05	1.54	1.95	1.46	1.50	13600
2003-02-06	1.48	1.48	1.48	1.48	100
2003-02-10	1.47	1.49	1.46	1.46	1700
2003-02-11	1.50	1.50	1.46	1.46	6200
2003-02-12	1.49	1.50	1.49	1.50	500
2003-02-13	1.50	1.50	1.50	1.50	500
2003-02-14	1.49	1.50	1.49	1.50	3100
2003-02-18	1.47	1.47	1.46	1.46	5800
2003-02-19	1.47	1.47	1.46	1.46	700
2003-02-20	1.46	1.46	1.46	1.46	300
2003-02-21	1.46	1.48	1.46	1.48	4800
2003-02-24	1.44	1.44	1.44	1.44	300
2003-02-25	1.41	1.42	1.26	1.26	1700
2003-02-26	1.25	1.26	1.25	1.26	1800
2003-02-27	1.27	1.27	1.27	1.27	700
2003-03-04	1.30	1.30	1.30	1.30	500
2003-03-05	1.25	1.25	1.25	1.25	100
2003-03-06	1.30	1.30	1.07	1.30	6600
2003-03-07	1.28	1.28	1.28	1.28	300
2003-03-10	1.28	1.28	1.19	1.27	2200
2003-03-11	1.25	1.25	1.18	1.18	1700
2003-03-12	1.23	1.23	1.18	1.20	6600
2003-03-13	1.23	1.35	1.23	1.27	55600
2003-03-17	1.24	1.30	1.18	1.18	10800
2003-03-18	1.17	1.27	1.17	1.17	15400
2003-03-19	1.17	1.17	1.00	1.10	21000
2003-03-20	1.10	1.12	1.05	1.06	129400
2003-03-21	1.06	1.46	1.06	1.09	118600
2003-03-24	1.08	1.08	1.00	1.05	19800
2003-03-25	1.02	1.05	1.02	1.05	4500
2003-03-26	1.04	1.04	1.04	1.04	4700
2003-03-27	1.15	1.15	1.04	1.04	14400
2003-03-28	1.02	1.02	1.02	1.02	500
2003-03-31	1.00	1.02	0.99	1.00	35600
2003-04-01	1.00	1.00	1.00	1.00	2400
2003-04-02	1.01	1.01	1.01	1.01	1000
2003-04-03	1.00	1.00	1.00	1.00	600
2003-04-04	1.10	1.10	1.04	1.10	1200
2003-04-07	1.14	1.14	1.10	1.10	4200
2003-04-08	1.01	1.12	1.01	1.05	3700
2003-04-09	1.09	1.10	1.09	1.09	1000
2003-04-10	1.05	1.19	0.96	1.19	18600
2003-04-11	1.10	1.10	1.10	1.10	200
2003-04-14	1.10	1.10	1.10	1.10	3600
2003-04-15	1.08	1.08	1.08	1.08	300
2003-04-17	1.08	1.17	1.00	1.17	1200
2003-04-21	1.01	1.21	1.01	1.14	2400
2003-04-22	1.15	1.15	1.15	1.15	4600
2003-04-23	1.15	1.15	1.15	1.15	1800
2003-04-24	1.01	1.07	1.01	1.07	3400
2003-04-25	1.01	1.08	1.01	1.03	3400
2003-04-28	1.18	1.40	1.18	1.40	22000
2003-04-29	1.45	1.45	1.19	1.37	37500
2003-04-30	1.39	1.39	1.39	1.39	5000
2003-05-01	1.35	1.39	1.29	1.29	9900
2003-05-02	1.27	1.27	1.27	1.27	1000
2003-05-05	1.29	1.43	1.29	1.34	30000
2003-05-06	1.42	1.42	1.41	1.41	9500
2003-05-07	1.30	1.40	1.30	1.35	1600
2003-05-08	1.30	1.38	1.30	1.33	3300
2003-05-12	1.30	1.30	1.30	1.30	500
2003-05-13	1.30	1.30	1.30	1.30	500
2003-05-14	1.40	1.42	1.30	1.42	21900
2003-05-15	1.45	1.51	1.45	1.49	11600
2003-05-16	1.45	1.60	1.45	1.50	124000
2003-05-19	1.60	1.60	1.45	1.50	62300
2003-05-20	1.50	1.50	1.47	1.50	29700
2003-05-23	1.47	1.50	1.47	1.50	4200
2003-05-27	1.50	1.50	1.50	1.50	100
2003-05-28	1.51	1.51	1.51	1.51	500
2003-05-29	1.51	1.55	1.51	1.54	2600
2003-06-02	1.55	1.65	1.51	1.58	7100
2003-06-03	1.60	1.98	1.60	1.92	58400
2003-06-04	1.98	1.99	1.81	1.92	33000
2003-06-05	1.91	1.97	1.89	1.97	20300
2003-06-06	1.87	2.98	1.87	2.40	124900
2003-06-09	2.26	2.64	2.26	2.50	145300
2003-06-10	2.58	2.59	2.50	2.57	24700
2003-06-11	2.59	2.63	2.30	2.35	12200
2003-06-12	2.31	2.51	2.31	2.49	42600
2003-06-13	2.51	2.75	2.50	2.50	30400
2003-06-16	2.50	2.50	2.05	2.20	40300
2003-06-17	2.20	2.50	2.20	2.43	27600
2003-06-18	2.43	2.66	2.43	2.62	17800
2003-06-19	2.67	2.77	2.51	2.63	18900
2003-06-20	2.70	2.88	2.63	2.69	65200
2003-06-23	2.69	2.70	2.30	2.60	95400
2003-06-24	2.50	2.60	2.50	2.60	32600
2003-06-25	2.60	2.97	2.25	2.48	61900
2003-06-26	2.26	2.60	2.26	2.52	10000
2003-06-27	2.56	2.60	2.30	2.60	38500
2003-06-30	2.45	2.90	2.45	2.58	66000
2003-07-01	2.60	2.66	2.54	2.66	26700
2003-07-02	2.59	3.15	2.59	2.91	97100
2003-07-03	2.90	3.20	2.84	2.94	71400
2003-07-07	3.00	3.40	3.00	3.20	24000
2003-07-08	3.31	3.82	3.22	3.41	56900
2003-07-09	3.63	3.63	3.25	3.38	22600
2003-07-10	3.40	3.40	2.99	3.23	27800
2003-07-11	3.36	3.36	3.10	3.15	15600
2003-07-14	3.15	3.15	2.89	2.98	30800
2003-07-15	3.00	3.00	2.54	2.80	18300
2003-07-16	2.65	2.99	2.64	2.86	15300
2003-07-17	2.89	2.99	2.89	2.89	4600
2003-07-18	2.89	2.89	2.60	2.60	5200
2003-07-21	2.55	2.84	2.55	2.81	5700
2003-07-22	2.93	3.70	2.85	3.40	68800
2003-07-23	3.50	3.77	3.45	3.53	64800
2003-07-24	3.65	4.02	3.65	3.75	58500
2003-07-25	3.80	3.81	3.70	3.72	47100
2003-07-28	3.79	3.79	3.15	3.26	28500
2003-07-29	3.26	3.85	3.10	3.85	21200
2003-07-30	3.50	3.85	3.50	3.72	8700
2003-07-31	3.64	3.64	2.75	3.02	87000
2003-08-01	2.90	3.13	2.73	2.76	64100
2003-08-04	2.95	2.95	2.73	2.79	52300
2003-08-05	2.73	2.80	2.50	2.64	47200
2003-08-06	2.58	2.74	2.48	2.48	22100
2003-08-07	2.49	2.49	2.11	2.30	25400
2003-08-08	2.30	2.50	2.08	2.45	17000
2003-08-11	2.40	2.40	2.20	2.20	33500
2003-08-12	2.26	2.29	2.18	2.29	2500
2003-08-13	2.50	2.50	2.26	2.26	9300
2003-08-14	2.32	2.39	2.29	2.30	45300
2003-08-15	2.25	2.30	2.15	2.20	9500
2003-08-18	2.15	2.20	2.15	2.15	32600
2003-08-19	2.15	2.22	2.15	2.15	21600
2003-08-20	2.25	2.65	2.25	2.65	92300
2003-08-21	2.68	2.97	2.62	2.68	85000
2003-08-22	2.60	2.71	2.60	2.61	15700
2003-08-25	2.71	2.71	2.30	2.43	34400
2003-08-26	2.34	2.44	2.32	2.33	9600
2003-08-27	2.33	2.54	2.33	2.51	30700
2003-08-28	2.38	2.61	2.38	2.61	19500
2003-08-29	2.57	2.63	2.42	2.54	10800
2003-09-02	2.40	2.60	2.40	2.45	4600
2003-09-03	2.55	2.65	2.54	2.61	17000
2003-09-04	2.65	2.87	2.53	2.87	18000
2003-09-05	2.64	3.14	2.64	3.14	72700
2003-09-08	3.14	3.68	2.99	3.37	75200
2003-09-09	3.51	3.51	3.22	3.26	13800
2003-09-10	3.25	3.45	2.91	3.20	10100
2003-09-11	3.12	3.18	3.05	3.17	10400
2003-09-12	3.15	3.20	3.04	3.20	7100
2003-09-15	3.25	3.25	3.08	3.08	2000
2003-09-16	3.06	3.19	3.06	3.19	7600
2003-09-17	3.07	3.19	2.81	3.01	30700
2003-09-18	2.91	3.01	2.75	3.00	12600
2003-09-19	3.11	3.18	3.00	3.00	3900
2003-09-22	3.05	3.25	3.02	3.14	18000
2003-09-23	3.00	3.35	3.00	3.25	17800
2003-09-24	3.20	3.21	3.00	3.10	8800
2003-09-25	3.00	3.19	3.00	3.11	3800
2003-09-26	3.13	3.18	3.05	3.10	2900
2003-09-29	3.01	3.15	2.97	3.10	25200
2003-09-30	2.99	3.16	2.67	3.05	105800
2003-10-01	3.00	3.15	3.00	3.10	4100
2003-10-02	3.15	3.15	3.06	3.07	25700
2003-10-03	3.13	3.20	2.98	3.06	13100
2003-10-06	2.93	3.00	2.64	2.92	25900
2003-10-07	2.90	2.95	2.59	2.70	41200
2003-10-08	2.70	2.70	2.55	2.70	11800
2003-10-09	2.69	2.69	2.50	2.50	52000
2003-10-10	2.54	2.67	2.50	2.64	19600
2003-10-13	2.58	2.68	2.58	2.65	4400
2003-10-14	2.64	2.64	2.33	2.50	53500
2003-10-15	2.60	2.65	2.50	2.55	34100
2003-10-16	2.56	2.68	2.54	2.61	23900
2003-10-17	2.68	2.88	2.65	2.88	7100
2003-10-20	2.87	3.00	2.81	2.96	20100
2003-10-21	2.97	3.01	2.97	2.99	6000
2003-10-22	2.99	2.99	2.75	2.87	9000
2003-10-23	2.82	2.82	2.65	2.79	22000
2003-10-24	2.75	2.85	2.75	2.85	5400
2003-10-27	2.85	2.88	2.84	2.84	7300
2003-10-28	2.89	3.10	2.87	2.95	14400
2003-10-29	2.76	3.12	2.76	2.90	46100
2003-10-30	2.85	2.85	2.77	2.85	9800
2003-10-31	2.88	2.90	2.85	2.85	2300
2003-11-03	2.90	3.18	2.85	2.94	14400
2003-11-04	3.10	3.10	2.94	3.05	8600
2003-11-05	3.15	3.15	2.94	2.99	14300
2003-11-06	2.95	2.95	2.86	2.90	11200
2003-11-07	2.99	3.00	2.90	2.99	8300
2003-11-10	2.98	3.04	2.95	2.99	42900
2003-11-11	3.00	3.05	2.95	2.95	24400
2003-11-12	3.00	3.00	2.96	2.96	4100
2003-11-13	2.99	2.99	2.85	2.85	3800
2003-11-14	2.85	2.97	2.85	2.85	6700
2003-11-17	2.75	2.75	2.65	2.65	3700
2003-11-18	2.84	2.85	2.72	2.80	8000
2003-11-19	2.65	2.70	2.65	2.69	8500
2003-11-20	2.65	2.66	2.50	2.65	14100
2003-11-21	2.60	2.60	2.57	2.57	12700
2003-11-24	2.72	2.72	2.51	2.55	16000
2003-11-25	2.55	2.60	2.54	2.55	16600
2003-11-26	2.60	2.60	2.50	2.55	8900
2003-11-28	2.60	2.62	2.60	2.62	1300
2003-12-01	2.62	2.83	2.62	2.83	31800
2003-12-02	2.77	2.95	2.77	2.86	9800
2003-12-03	2.85	2.87	2.82	2.82	16700
2003-12-04	2.80	2.85	2.71	2.85	9900
2003-12-05	2.80	2.80	2.80	2.80	7200
2003-12-08	2.87	2.87	2.81	2.82	3300
2003-12-09	2.70	2.90	2.70	2.70	28300
2003-12-10	2.72	2.79	2.70	2.72	13800
2003-12-11	2.70	2.72	2.70	2.70	7900
2003-12-12	2.73	2.74	2.53	2.60	16100
2003-12-15	2.72	2.75	2.60	2.60	14700
2003-12-16	2.81	2.92	2.55	2.74	15100
2003-12-17	2.60	2.79	2.60	2.70	13700
2003-12-18	2.55	2.75	2.55	2.70	6500
2003-12-19	2.74	2.75	2.57	2.60	28800
2003-12-22	2.61	2.61	2.55	2.55	10200
2003-12-23	2.55	2.62	2.55	2.55	4800
2003-12-24	2.55	2.58	2.50	2.50	23500
2003-12-26	2.51	2.69	2.51	2.51	1600
2003-12-29	2.45	2.67	2.45	2.52	4100
2003-12-30	2.50	2.65	2.50	2.55	12800
2003-12-31	2.51	2.65	2.51	2.60	27300
2004-01-02	2.66	2.86	2.56	2.56	5900
2004-01-05	2.52	2.84	2.52	2.61	2900
2004-01-06	2.63	2.69	2.56	2.69	39400
2004-01-07	2.82	2.84	2.65	2.84	52800
2004-01-08	2.90	2.90	2.81	2.90	9500
2004-01-09	2.95	3.04	2.87	2.97	5900
2004-01-12	2.91	2.99	2.91	2.99	6200
2004-01-13	2.99	3.04	2.62	2.99	19800
2004-01-14	3.00	3.00	2.86	3.00	14500
2004-01-15	3.00	3.00	2.80	2.85	8800
2004-01-16	2.85	2.90	2.60	2.65	37500
2004-01-20	2.65	2.94	2.65	2.87	8900
2004-01-21	2.82	2.95	2.82	2.95	1300
2004-01-22	2.98	2.98	2.79	2.85	4100
2004-01-23	2.85	2.92	2.67	2.81	6000
2004-01-26	2.80	2.98	2.65	2.92	15900
2004-01-27	2.92	2.98	2.90	2.90	5000
2004-01-28	2.97	2.98	2.69	2.76	10700
2004-01-29	2.73	2.78	2.73	2.75	11000
2004-01-30	2.85	2.85	2.84	2.84	2000
2004-02-02	2.82	2.84	2.62	2.84	10000
2004-02-03	2.96	2.96	2.77	2.85	5600
2004-02-04	2.75	2.79	2.73	2.79	1500
2004-02-05	2.73	2.73	2.73	2.73	1300
2004-02-06	2.66	2.75	2.65	2.74	9000
2004-02-09	2.84	2.92	2.51	2.72	29700
2004-02-10	2.52	2.90	2.51	2.89	44500
2004-02-11	2.78	2.92	2.78	2.85	10600
2004-02-12	2.80	2.96	2.65	2.85	4400
2004-02-17	2.86	2.86	2.68	2.68	2200
2004-02-18	2.75	2.83	2.68	2.69	19200
2004-02-19	2.82	2.95	2.55	2.60	5500
2004-02-20	2.63	2.69	2.60	2.60	2300
2004-02-23	2.84	2.85	2.50	2.70	8500
2004-02-24	2.71	2.89	2.63	2.74	1700
2004-02-25	2.75	2.75	2.52	2.61	10300
2004-02-26	2.50	2.70	2.50	2.70	6700
2004-02-27	2.70	2.70	2.60	2.60	4700
2004-03-01	2.67	2.85	2.55	2.57	9200
2004-03-02	2.55	2.75	2.52	2.75	21600
2004-03-03	2.70	2.70	2.68	2.70	7400
2004-03-04	2.75	2.75	2.64	2.64	12600
2004-03-08	2.62	2.63	2.56	2.60	3800
2004-03-09	2.63	2.65	2.52	2.65	1100
2004-03-10	2.52	2.60	2.50	2.51	3800
2004-03-11	2.55	2.56	2.50	2.50	13000
2004-03-12	2.55	2.55	2.54	2.54	800
2004-03-15	2.57	2.75	2.30	2.49	8400
2004-03-16	2.30	2.51	2.30	2.30	17700
2004-03-17	2.30	2.30	2.15	2.16	15100
2004-03-18	2.20	2.70	2.15	2.18	20300
2004-03-19	2.40	2.40	2.10	2.10	11800
2004-03-22	2.24	2.24	1.75	1.75	35000
2004-03-23	2.00	2.00	1.81	1.85	163000
2004-03-24	1.83	2.01	1.83	1.95	34300
2004-03-25	1.97	2.00	1.97	1.97	50100
2004-03-26	2.04	2.25	2.00	2.19	12000
2004-03-29	2.29	2.30	2.29	2.29	4200
2004-03-30	2.36	2.36	2.06	2.06	10500
2004-03-31	2.38	2.50	2.29	2.29	20200
2004-04-01	2.35	2.35	2.24	2.24	6400
2004-04-02	2.35	2.49	2.35	2.46	5100
2004-04-05	2.32	2.53	2.32	2.45	5300
2004-04-06	2.43	2.45	2.43	2.43	6100
2004-04-07	2.35	2.35	2.05	2.30	4600
2004-04-08	2.26	2.31	2.07	2.31	16000
2004-04-12	2.20	2.50	2.05	2.50	8600
2004-04-13	2.45	2.46	2.25	2.46	10200
2004-04-14	2.36	2.36	2.36	2.36	1000
2004-04-15	2.13	2.35	2.11	2.30	9600
2004-04-16	2.15	2.25	2.15	2.20	3700
2004-04-19	2.10	2.12	2.10	2.12	2500
2004-04-20	2.18	2.20	2.10	2.17	3000
2004-04-22	2.11	2.25	2.11	2.25	1200
2004-04-23	2.10	2.26	2.10	2.24	9400
2004-04-26	2.31	2.31	2.24	2.24	3900
2004-04-27	2.30	2.30	2.25	2.25	3300
2004-04-28	2.24	2.25	2.11	2.25	8800
2004-04-29	2.14	2.14	2.05	2.05	10700
2004-04-30	2.00	2.24	2.00	2.23	8800
2004-05-03	1.96	2.24	1.90	2.24	12600
2004-05-04	2.24	2.24	2.05	2.21	5300
2004-05-05	2.00	2.25	2.00	2.14	21900
2004-05-06	2.14	2.23	2.12	2.23	7600
2004-05-07	2.09	2.09	2.09	2.09	2300
2004-05-10	2.22	2.50	2.19	2.29	21900
2004-05-11	2.30	2.30	2.20	2.24	2100
2004-05-12	2.15	2.20	2.15	2.20	600
2004-05-13	2.20	2.20	2.00	2.18	57200
2004-05-14	2.28	2.28	2.17	2.17	33400
2004-05-17	2.04	2.20	2.04	2.10	11500
2004-05-18	2.17	2.17	2.17	2.17	1300
2004-05-19	2.02	2.25	2.02	2.18	47300
2004-05-20	2.19	2.23	2.18	2.18	6600
2004-05-21	2.20	2.26	2.19	2.19	4000
2004-05-24	2.18	2.19	2.15	2.19	19900
2004-05-25	2.16	2.19	2.16	2.19	2400
2004-05-26	2.15	2.20	2.15	2.19	8400
2004-05-27	2.20	2.20	2.15	2.17	9000
2004-05-28	2.16	2.16	2.15	2.16	7200
2004-06-01	2.15	2.15	2.15	2.15	1800
2004-06-02	2.20	2.26	2.15	2.26	3600
2004-06-03	2.18	2.24	2.15	2.23	9700
2004-06-04	2.25	2.25	2.21	2.21	2600
2004-06-07	2.20	2.37	2.20	2.35	24400
2004-06-08	2.27	2.32	2.20	2.20	16000
2004-06-09	2.20	2.24	2.20	2.24	4500
2004-06-10	2.16	2.20	2.15	2.20	14500
2004-06-14	2.20	2.20	1.96	2.02	45900
2004-06-15	2.07	2.20	2.04	2.20	18700
2004-06-16	2.20	2.26	1.99	2.10	17100
2004-06-17	2.26	2.26	2.10	2.10	1400
2004-06-18	2.11	2.14	2.10	2.11	1700
2004-06-21	1.99	2.15	1.90	1.95	2700
2004-06-22	1.95	2.20	1.86	2.00	2100
2004-06-24	2.01	2.01	2.01	2.01	300
2004-06-25	2.10	2.10	2.09	2.09	1900
2004-06-28	2.10	2.10	2.00	2.01	3000
2004-06-29	2.00	2.01	1.90	2.00	7200
2004-06-30	1.92	1.98	1.92	1.98	900
2004-07-01	1.86	2.02	1.86	1.95	2700
2004-07-02	1.90	2.00	1.90	2.00	2500
2004-07-06	1.95	1.95	1.90	1.95	10000
2004-07-07	1.91	1.96	1.90	1.93	1000
2004-07-08	1.87	1.91	1.87	1.90	400
2004-07-09	1.87	1.87	1.86	1.86	6200
2004-07-12	1.86	1.90	1.85	1.90	7100
2004-07-13	1.90	1.90	1.90	1.90	9400
2004-07-14	1.90	1.92	1.90	1.91	22600
2004-07-15	1.99	2.00	1.90	1.90	7900
2004-07-16	1.90	1.90	1.70	1.86	17400
2004-07-19	1.86	1.86	1.86	1.86	2000
2004-07-20	1.88	1.93	1.88	1.88	6900
2004-07-21	1.90	1.90	1.90	1.90	2800
2004-07-22	1.90	1.90	1.70	1.86	15900
2004-07-23	1.86	1.91	1.80	1.80	9200
2004-07-26	1.77	1.80	1.77	1.77	5900
2004-07-27	1.79	1.84	1.79	1.83	4900
2004-07-28	1.85	1.86	1.85	1.86	300
2004-07-29	1.95	1.95	1.77	1.77	1400
2004-07-30	1.79	1.79	1.76	1.76	2400
2004-08-02	1.75	1.75	1.75	1.75	4900
2004-08-03	1.75	1.80	1.74	1.75	352000
2004-08-04	1.78	1.78	1.71	1.75	138700
2004-08-05	1.90	1.94	1.62	1.69	66700
2004-08-06	1.69	1.75	1.69	1.74	76500
2004-08-09	1.75	1.85	1.70	1.70	27900
2004-08-10	1.70	1.70	1.61	1.69	8000
2004-08-11	1.73	1.80	1.73	1.80	4900
2004-08-12	1.66	1.77	1.65	1.77	3300
2004-08-13	1.83	1.83	1.78	1.78	1100
2004-08-16	1.75	1.83	1.75	1.79	15700
2004-08-17	1.66	1.77	1.66	1.75	3200
2004-08-18	1.76	1.77	1.75	1.76	15700
2004-08-19	1.76	1.79	1.75	1.76	27800
2004-08-20	1.80	1.89	1.80	1.89	7300
2004-08-23	1.86	1.86	1.85	1.85	3600
2004-08-24	1.75	1.81	1.75	1.80	13000
2004-08-25	1.78	1.80	1.78	1.80	29500
2004-08-26	1.80	1.80	1.78	1.78	10100
2004-08-27	1.80	1.85	1.80	1.81	5600
2004-08-31	1.85	1.85	1.81	1.81	1900
2004-09-01	1.76	1.95	1.76	1.86	11800
2004-09-02	1.76	1.76	1.75	1.75	20600
2004-09-03	1.86	1.88	1.76	1.76	1000
2004-09-07	1.76	1.82	1.76	1.76	3700
2004-09-08	1.76	1.76	1.76	1.76	8200
2004-09-09	1.81	1.81	1.75	1.75	3000
2004-09-10	1.79	1.87	1.64	1.64	17600
2004-09-13	1.67	1.84	1.64	1.80	15900
2004-09-14	1.76	1.87	1.75	1.77	12900
2004-09-15	1.70	1.75	1.61	1.68	6500
2004-09-16	1.70	1.75	1.61	1.70	31900
2004-09-17	1.77	1.80	1.73	1.75	27400
2004-09-20	1.77	1.77	1.77	1.77	1500
2004-09-21	1.80	1.86	1.80	1.86	10400
2004-09-22	1.81	1.81	1.80	1.80	5600
2004-09-23	1.80	1.90	1.75	1.84	19800
2004-09-24	1.84	1.87	1.84	1.86	5000
2004-09-27	1.80	1.80	1.80	1.80	400
2004-09-28	1.84	1.84	1.75	1.75	9600
2004-09-29	1.79	1.90	1.75	1.89	71000
2004-09-30	1.85	2.10	1.82	2.10	6800
2004-10-01	1.95	1.98	1.87	1.95	6400
2004-10-04	1.96	2.30	1.96	2.10	23000
2004-10-05	2.17	2.17	1.98	1.98	3600
2004-10-06	2.14	2.14	2.07	2.07	2700
2004-10-07	2.05	2.09	1.89	2.00	7900
2004-10-08	2.00	2.10	2.00	2.05	5900
2004-10-11	2.01	2.10	2.00	2.03	17800
2004-10-12	1.96	2.00	1.90	1.96	2600
2004-10-13	1.99	2.01	1.99	2.00	7300
2004-10-14	2.01	2.01	2.00	2.00	6900
2004-10-15	1.90	2.00	1.90	2.00	1900
2004-10-18	1.90	2.01	1.87	1.93	10500
2004-10-19	1.88	1.93	1.88	1.89	1000
2004-10-20	1.99	2.01	1.99	2.01	1600
2004-10-21	2.01	2.01	2.01	2.01	4000
2004-10-22	1.99	2.00	1.99	2.00	5500
2004-10-25	2.03	2.15	2.03	2.03	19800
2004-10-26	2.03	2.03	2.00	2.00	12700
2004-10-27	2.10	2.11	1.91	1.99	29300
2004-10-28	2.07	2.10	1.93	1.95	3900
2004-10-29	1.95	2.10	1.88	2.02	17800
2004-11-01	1.91	2.03	1.89	2.03	15900
2004-11-02	2.08	2.08	2.05	2.05	7300
2004-11-03	2.00	2.09	1.99	2.00	6700
2004-11-04	1.91	2.05	1.91	1.96	10900
2004-11-05	2.00	2.02	1.96	1.96	8600
2004-11-08	2.05	2.10	2.03	2.10	74700
2004-11-09	2.10	2.10	2.05	2.06	14100
2004-11-10	2.10	2.15	2.03	2.05	18600
2004-11-11	2.07	2.25	2.05	2.22	22400
2004-11-12	2.25	2.44	2.20	2.20	29300
2004-11-15	2.22	2.30	2.22	2.30	21700
2004-11-16	2.25	2.30	2.18	2.30	8000
2004-11-17	2.37	2.37	2.15	2.15	19600
2004-11-18	2.25	2.37	2.15	2.25	9800
2004-11-19	2.38	2.48	2.25	2.45	43100
2004-11-22	2.21	2.50	2.21	2.38	98200
2004-11-23	2.22	2.49	2.22	2.43	43900
2004-11-24	2.44	2.70	2.27	2.67	75300
2004-11-26	2.70	3.10	2.67	2.74	12500
2004-11-29	2.58	2.88	2.58	2.79	7300
2004-11-30	2.74	2.80	2.64	2.69	26700
2004-12-01	2.74	2.75	2.62	2.62	9000
2004-12-02	2.70	2.70	2.63	2.64	4500
2004-12-03	2.65	2.75	2.60	2.60	26800
2004-12-06	2.77	2.77	2.29	2.41	68800
2004-12-07	2.41	2.57	2.41	2.45	17600
2004-12-08	2.45	2.49	2.35	2.44	15600
2004-12-09	2.46	2.57	2.46	2.52	9400
2004-12-10	2.48	2.50	2.40	2.45	10700
2004-12-13	2.35	2.67	2.33	2.58	28500
2004-12-14	2.75	2.75	2.43	2.47	20300
2004-12-15	2.45	2.45	2.43	2.43	6200
2004-12-16	2.43	2.50	2.43	2.50	9300
2004-12-17	2.49	2.50	2.41	2.48	11100
2004-12-20	2.47	2.71	2.38	2.71	18800
2004-12-21	2.60	2.75	2.41	2.65	51300
2004-12-22	2.58	2.90	2.53	2.70	43100
2004-12-23	2.74	2.94	2.60	2.61	89500
2004-12-27	2.60	2.80	2.60	2.68	12600
2004-12-28	2.68	2.89	2.68	2.80	34200
2004-12-29	2.72	2.76	2.68	2.74	18800
2004-12-30	2.68	2.82	2.65	2.70	69800
2004-12-31	2.70	2.71	2.65	2.68	8800
2005-01-03	2.60	2.75	2.60	2.75	14100
2005-01-04	2.75	2.82	2.64	2.64	16200
2005-01-05	2.64	2.66	2.55	2.61	21100
2005-01-06	2.65	2.73	2.63	2.66	29400
2005-01-07	2.75	2.79	2.65	2.75	44500
2005-01-10	2.90	2.90	2.75	2.75	81600
2005-01-11	2.67	2.75	2.60	2.60	12200
2005-01-12	2.60	2.65	2.50	2.61	6200
2005-01-13	2.65	2.79	2.63	2.72	33600
2005-01-14	2.80	2.80	2.74	2.75	44200
2005-01-18	2.67	2.79	2.67	2.77	187800
2005-01-19	2.80	3.00	2.80	2.95	58300
2005-01-20	2.94	3.34	2.94	3.26	136100
2005-01-21	3.31	3.65	3.30	3.40	219200
2005-01-24	3.36	3.68	3.09	3.23	147300
2005-01-25	3.20	3.45	3.02	3.22	25400
2005-01-26	3.11	3.39	3.11	3.19	35000
2005-01-27	3.33	3.39	3.16	3.16	14800
2005-01-28	3.17	3.35	3.16	3.18	4700
2005-01-31	3.39	3.39	3.23	3.30	27800
2005-02-01	3.25	3.31	3.25	3.29	43800
2005-02-02	3.34	3.53	3.25	3.53	22900
2005-02-03	3.59	3.72	3.54	3.72	39500
2005-02-04	3.75	3.75	3.50	3.68	41800
2005-02-07	3.72	3.72	3.30	3.58	22500
2005-02-08	3.61	3.67	3.45	3.59	12800
2005-02-09	3.60	3.70	3.53	3.54	32400
2005-02-10	3.41	3.52	3.41	3.47	13700
2005-02-11	3.38	3.50	3.38	3.48	9800
2005-02-14	3.57	3.73	3.40	3.72	135100
2005-02-15	3.75	3.80	3.57	3.58	18500
2005-02-16	3.49	3.81	3.45	3.45	25800
2005-02-17	3.47	3.61	3.45	3.55	24600
2005-02-18	3.55	3.68	3.51	3.53	13600
2005-02-22	3.69	3.70	3.53	3.53	33600
2005-02-23	3.61	3.69	3.16	3.26	82200
2005-02-24	3.22	3.25	3.03	3.09	40700
2005-02-25	3.13	3.40	3.13	3.18	11400
2005-02-28	3.23	3.23	3.05	3.05	25400
2005-03-01	3.05	3.20	3.00	3.20	14300
2005-03-02	3.23	3.23	3.05	3.10	5100
2005-03-03	3.08	3.14	3.00	3.05	28700
2005-03-04	3.05	3.07	2.95	3.00	28700
2005-03-07	2.91	3.04	2.76	2.80	47800
2005-03-08	2.76	3.02	2.76	2.96	53400
2005-03-09	2.82	2.97	2.82	2.85	57400
2005-03-10	2.81	2.94	2.81	2.82	11800
2005-03-11	2.77	2.97	2.77	2.90	34800
2005-03-14	2.81	2.89	2.80	2.80	5100
2005-03-15	2.80	2.89	2.80	2.86	4000
2005-03-16	2.89	2.94	2.83	2.88	18200
2005-03-17	2.90	2.90	2.90	2.90	1100
2005-03-18	2.99	2.99	2.97	2.99	4600
2005-03-21	3.00	3.00	2.85	2.86	2200
2005-03-22	2.81	2.82	2.81	2.81	500
2005-03-23	2.81	2.81	2.80	2.80	2600
2005-03-24	2.85	2.85	2.80	2.80	9200
2005-03-28	2.80	2.80	2.70	2.72	35400
2005-03-29	2.99	3.32	2.78	2.83	506200
2005-03-30	2.95	2.98	2.73	2.78	32700
2005-03-31	2.80	2.81	2.71	2.79	12200
2005-04-01	2.76	2.80	2.76	2.80	54100
2005-04-04	2.74	2.77	2.65	2.65	27000
2005-04-05	2.84	2.85	2.66	2.85	18500
2005-04-06	2.95	3.02	2.87	2.94	18900
2005-04-07	2.94	2.94	2.90	2.90	1300
2005-04-08	3.13	3.17	2.93	3.15	68400
2005-04-11	3.29	3.30	2.83	2.92	41100
2005-04-12	2.85	2.85	2.73	2.73	12700
2005-04-13	2.66	2.80	2.66	2.80	4600
2005-04-14	2.80	2.80	2.68	2.68	9400
2005-04-15	2.78	2.82	2.68	2.79	17300
2005-04-18	2.80	2.80	2.65	2.65	26900
2005-04-19	2.70	2.81	2.70	2.81	3000
2005-04-20	2.81	2.81	2.81	2.81	1000
2005-04-21	2.75	2.90	2.75	2.90	6000
2005-04-22	3.00	3.00	2.71	2.74	8700
2005-04-25	2.74	2.86	2.74	2.86	2600
2005-04-26	2.69	3.09	2.69	3.09	12700
2005-04-27	2.86	3.10	2.86	3.00	9900
2005-04-28	3.06	3.06	3.00	3.00	5600
2005-04-29	2.72	2.99	2.72	2.85	16400
2005-05-02	2.76	2.84	2.76	2.76	19300
2005-05-03	2.61	2.82	2.61	2.81	32600
2005-05-04	2.77	2.77	2.66	2.68	2600
2005-05-05	2.72	2.72	2.65	2.65	14300
2005-05-06	2.65	2.80	2.65	2.78	76800
2005-05-09	2.60	2.95	2.60	2.70	10000
2005-05-10	2.79	2.79	2.70	2.70	500
2005-05-11	2.80	2.80	2.80	2.80	2900
2005-05-12	2.82	2.95	2.80	2.95	50900
2005-05-13	3.00	3.00	2.83	2.85	17400
2005-05-16	2.92	2.92	2.82	2.88	6400
2005-05-17	2.83	2.83	2.82	2.82	16200
2005-05-18	2.98	3.00	2.84	2.85	60800
2005-05-19	2.90	2.90	2.85	2.90	9200
2005-05-20	2.97	3.00	2.82	2.86	9500
2005-05-23	2.82	2.85	2.82	2.85	700
2005-05-24	2.82	3.00	2.82	2.93	26300
2005-05-25	2.93	2.94	2.90	2.90	6100
2005-05-26	2.88	2.88	2.88	2.88	3300
2005-05-27	3.00	3.00	2.96	3.00	10300
2005-05-31	2.97	3.00	2.97	2.99	7900
2005-06-01	3.00	3.00	2.97	2.97	8400
2005-06-02	3.00	3.00	2.99	2.99	27900
2005-06-03	3.10	3.10	2.96	2.96	19900
2005-06-06	2.95	2.96	2.95	2.96	2000
2005-06-07	2.96	2.97	2.96	2.96	3500
2005-06-08	2.95	2.97	2.90	2.92	8600
2005-06-09	2.93	2.95	2.92	2.92	4200
2005-06-10	2.99	3.05	2.99	3.00	24000
2005-06-13	3.10	3.35	3.00	3.33	24100
2005-06-14	3.26	3.33	3.22	3.25	18800
2005-06-15	3.22	3.25	3.18	3.25	22200
2005-06-16	3.22	3.23	3.20	3.20	3900
2005-06-17	3.20	3.30	3.20	3.30	12200
2005-06-20	3.28	3.34	3.26	3.33	7800
2005-06-21	3.55	3.95	3.50	3.70	165200
2005-06-22	3.80	3.80	3.53	3.80	53900
2005-06-23	3.80	3.97	3.80	3.81	66500
2005-06-24	3.80	4.07	3.80	3.97	39600
2005-06-27	3.95	4.05	3.92	4.00	53100
2005-06-28	3.85	4.00	3.80	3.80	53700
2005-06-29	3.85	3.90	3.55	3.90	30000
2005-06-30	3.85	3.88	3.60	3.88	48100
2005-07-01	3.87	3.88	3.65	3.67	7600
2005-07-05	3.67	3.96	3.67	3.96	20300
2005-07-06	4.00	4.00	3.75	3.90	33000
2005-07-07	3.85	3.85	3.51	3.51	31600
2005-07-08	3.58	3.72	3.51	3.51	14900
2005-07-11	3.51	3.65	3.51	3.60	6700
2005-07-12	3.64	3.65	3.50	3.58	11900
2005-07-13	3.58	3.62	3.55	3.55	8700
2005-07-14	3.71	3.71	3.60	3.60	500
2005-07-15	3.60	3.87	3.55	3.70	11100
2005-07-18	3.94	3.94	3.79	3.83	3000
2005-07-19	3.70	3.88	3.60	3.75	18800
2005-07-20	3.75	3.78	3.55	3.65	15800
2005-07-21	3.52	3.71	3.52	3.55	6800
2005-07-22	3.60	3.77	3.60	3.61	6900
2005-07-25	3.60	3.81	3.57	3.64	17600
2005-07-26	3.70	3.85	3.63	3.78	24600
2005-07-27	3.78	3.85	3.60	3.80	38100
2005-07-28	3.72	3.83	3.70	3.76	32900
2005-07-29	3.69	3.75	3.57	3.57	44500
2005-08-01	3.71	3.71	3.50	3.55	73900
2005-08-02	3.55	3.65	3.45	3.57	21100
2005-08-03	3.64	3.74	3.50	3.62	21000
2005-08-04	3.65	3.65	3.55	3.56	5100
2005-08-05	3.65	3.65	3.51	3.51	2400
2005-08-08	3.60	3.60	3.44	3.44	10400
2005-08-09	3.40	3.50	3.35	3.44	10100
2005-08-10	3.35	3.63	3.25	3.60	53200
2005-08-11	3.55	3.65	3.49	3.58	29700
2005-08-12	3.58	3.64	3.50	3.64	10900
2005-08-15	3.65	3.75	3.60	3.64	39400
2005-08-16	3.60	3.66	3.55	3.55	8300
2005-08-17	3.51	3.51	3.43	3.50	7300
2005-08-18	3.27	3.49	3.19	3.34	9900
2005-08-19	3.40	3.78	3.40	3.65	7400
2005-08-22	3.60	3.74	3.57	3.74	5600
2005-08-23	3.75	3.79	3.56	3.75	36100
2005-08-24	3.94	3.94	3.70	3.71	39400
2005-08-25	3.75	3.80	3.72	3.78	16200
2005-08-26	3.76	3.89	3.70	3.74	3900
2005-08-29	3.70	3.77	3.70	3.70	4000
2005-08-30	3.80	3.80	3.47	3.69	11800
2005-08-31	3.87	3.87	3.69	3.78	4900
2005-09-01	3.78	3.78	3.64	3.77	2100
2005-09-02	3.73	3.73	3.65	3.70	3600
2005-09-06	3.87	3.89	3.70	3.75	12400
2005-09-07	3.61	3.75	3.61	3.64	6800
2005-09-08	3.59	3.65	3.59	3.60	5600
2005-09-09	3.59	3.61	3.55	3.55	8000
2005-09-12	3.55	3.55	3.50	3.51	4900
2005-09-13	3.49	3.50	3.49	3.50	500
2005-09-14	3.48	3.48	3.21	3.41	14600
2005-09-15	3.39	3.44	3.31	3.41	8600
2005-09-16	3.30	3.74	3.30	3.74	1800
2005-09-19	3.75	3.75	3.71	3.71	1600
2005-09-20	3.70	3.70	3.40	3.70	7200
2005-09-21	3.80	3.80	3.35	3.47	10600
2005-09-22	3.32	3.45	3.32	3.40	21300
2005-09-23	3.41	3.41	3.32	3.32	6900
2005-09-26	3.30	3.31	3.28	3.28	10100
2005-09-27	3.23	3.25	3.14	3.24	13000
2005-09-28	3.20	3.20	3.10	3.10	8300
2005-09-29	3.05	3.10	2.85	2.97	62800
2005-09-30	2.83	3.46	2.82	2.95	43500
2005-10-03	2.95	2.95	2.82	2.83	18600
2005-10-04	2.82	2.95	2.76	2.76	27800
2005-10-05	2.85	2.88	2.63	2.70	24500
2005-10-06	2.70	2.70	2.00	2.15	72900
2005-10-07	2.16	2.26	2.16	2.25	174400
2005-10-10	2.25	2.35	2.15	2.19	74600
2005-10-11	2.16	2.20	2.05	2.11	59000
2005-10-12	2.35	2.35	2.02	2.06	35000
2005-10-13	2.02	2.29	2.01	2.06	23400
2005-10-14	2.17	2.23	2.05	2.05	22600
2005-10-17	2.08	2.08	1.94	1.96	37200
2005-10-18	2.27	2.27	1.91	1.92	36000
2005-10-19	1.92	2.05	1.91	1.91	18100
2005-10-20	1.98	2.00	1.87	1.92	40100
2005-10-21	1.95	2.14	1.95	2.14	21600
2005-10-24	2.28	2.40	2.17	2.40	21600
2005-10-25	2.50	2.50	2.27	2.27	49700
2005-10-26	2.50	2.65	2.41	2.65	33700
2005-10-27	2.70	2.77	2.40	2.51	39500
2005-10-28	2.50	2.56	2.41	2.44	61200
2005-10-31	2.41	2.48	2.11	2.29	15851
2005-11-01	2.40	2.40	2.29	2.30	16700
2005-11-02	2.38	2.47	2.29	2.44	7500
2005-11-03	2.26	2.47	2.26	2.33	6600
2005-11-04	2.23	2.47	2.08	2.35	12800
2005-11-07	2.40	2.46	2.33	2.40	9000
2005-11-08	2.40	2.40	2.20	2.27	29200
2005-11-09	2.30	2.30	2.25	2.25	4100
2005-11-10	2.29	2.40	2.23	2.23	9200
2005-11-11	2.25	2.35	2.16	2.16	16700
2005-11-14	2.20	2.24	2.20	2.22	900
2005-11-15	2.28	2.39	2.25	2.30	18000
2005-11-16	2.25	2.41	2.16	2.24	19300
2005-11-17	2.24	2.24	2.05	2.15	58200
2005-11-18	2.06	2.26	2.04	2.16	38300
2005-11-21	2.13	2.16	2.07	2.10	39400
2005-11-22	2.07	2.30	2.07	2.27	18000
2005-11-23	2.20	2.30	2.14	2.25	8100
2005-11-25	2.21	2.22	2.09	2.09	6700
2005-11-28	2.15	2.26	2.00	2.03	56900
2005-11-29	2.05	2.30	2.05	2.14	13000
2005-11-30	2.23	2.24	2.15	2.15	4800
2005-12-01	2.15	2.15	2.07	2.11	10700
2005-12-02	2.07	2.30	2.07	2.20	38500
2005-12-05	2.15	2.25	2.15	2.24	11300
2005-12-06	2.20	2.24	2.06	2.06	35800
2005-12-07	2.22	2.22	2.06	2.13	59100
2005-12-08	2.12	2.28	2.12	2.28	22000
2005-12-09	2.23	2.26	2.19	2.24	7900
2005-12-12	2.39	2.39	2.16	2.16	16100
2005-12-13	2.18	2.22	2.10	2.16	12700
2005-12-14	2.20	2.20	2.08	2.10	4100
2005-12-15	2.10	2.14	2.10	2.10	27500
2005-12-16	2.14	2.15	2.10	2.10	3500
2005-12-19	2.13	2.13	2.06	2.07	19300
2005-12-20	2.05	2.20	2.05	2.15	23900
2005-12-21	2.20	2.20	2.15	2.16	21900
2005-12-22	2.20	2.21	2.15	2.20	25000
2005-12-23	2.19	2.20	2.15	2.15	11700
2005-12-27	2.16	2.18	2.15	2.18	11900
2005-12-28	2.18	2.30	2.18	2.22	33500
2005-12-29	2.26	2.30	2.25	2.27	23600
2005-12-30	2.38	2.40	2.30	2.33	25100
2006-01-03	2.34	2.43	2.27	2.43	15700
2006-01-04	2.48	2.50	2.36	2.44	10600
2006-01-05	2.47	2.48	2.42	2.45	15200
2006-01-06	2.46	2.48	2.38	2.42	19300
2006-01-09	2.42	2.48	2.38	2.39	20400
2006-01-10	2.38	2.44	2.36	2.44	10500
2006-01-11	2.54	2.54	2.46	2.49	12300
2006-01-12	2.54	2.56	2.49	2.55	9300
2006-01-13	2.52	2.56	2.48	2.51	4800
2006-01-17	2.52	2.60	2.46	2.60	12300
2006-01-18	2.64	2.75	2.64	2.67	11300
2006-01-19	2.75	2.94	2.73	2.89	60400
2006-01-20	2.99	2.99	2.79	2.82	13200
2006-01-23	2.81	2.82	2.75	2.75	10300
2006-01-24	2.75	2.90	2.75	2.90	18300
2006-01-25	2.99	2.99	2.87	2.89	11500
2006-01-26	2.76	2.82	2.50	2.76	29400
2006-01-27	2.54	2.80	2.54	2.75	14600
2006-01-30	2.71	2.87	2.71	2.86	4400
2006-01-31	2.85	2.85	2.84	2.84	4600
2006-02-01	2.75	2.87	2.75	2.85	14200
2006-02-02	2.82	2.88	2.50	2.85	42900
2006-02-03	2.84	2.88	2.84	2.85	21700
2006-02-06	2.90	2.90	2.86	2.88	11300
2006-02-07	2.88	2.89	2.77	2.79	25200
2006-02-08	2.66	2.76	2.60	2.75	19400
2006-02-09	2.74	2.80	2.74	2.75	6900
2006-02-10	2.67	2.88	2.67	2.88	8500
2006-02-13	2.74	2.88	2.74	2.81	15600
2006-02-14	2.83	2.90	2.83	2.89	14700
2006-02-15	2.90	2.90	2.85	2.85	20200
2006-02-16	2.85	2.85	2.83	2.85	5600
2006-02-17	2.90	2.90	2.70	2.84	30100
2006-02-21	2.86	3.05	2.86	3.00	116900
2006-02-22	3.00	3.26	3.00	3.24	333300
2006-02-23	3.30	3.30	3.11	3.11	56500
2006-02-24	3.15	3.15	2.98	3.06	50100
2006-02-27	3.10	3.13	2.98	3.01	33600
2006-02-28	3.03	3.05	3.01	3.02	33900
2006-03-01	3.00	3.09	3.00	3.07	29900
2006-03-02	3.10	3.10	3.02	3.02	14600
2006-03-03	3.09	3.10	3.05	3.06	30900
2006-03-06	3.11	3.25	3.07	3.18	20900
2006-03-07	3.24	3.26	3.20	3.24	21100
2006-03-08	3.20	3.26	3.20	3.26	17900
2006-03-09	3.22	3.22	3.15	3.17	2500
2006-03-10	3.24	3.27	3.20	3.26	31800
2006-03-13	3.29	3.29	3.23	3.26	23100
2006-03-14	3.26	3.43	3.26	3.39	106800
2006-03-15	3.44	3.44	3.27	3.33	24700
2006-03-16	3.45	3.45	3.12	3.23	72500
2006-03-17	3.31	3.31	3.12	3.22	18700
2006-03-20	3.22	3.22	3.12	3.14	11800
2006-03-21	3.32	3.32	3.03	3.03	11500
2006-03-22	2.95	3.10	2.95	3.10	19400
2006-03-23	3.01	3.31	3.00	3.25	309300
2006-03-24	3.35	3.35	3.28	3.33	105200
2006-03-27	3.40	3.40	3.33	3.36	63200
2006-03-28	3.38	3.38	3.34	3.37	58500
2006-03-29	3.39	3.39	3.36	3.38	56800
2006-03-30	3.40	3.72	3.40	3.70	95700
2006-03-31	3.76	3.79	3.68	3.72	107300
2006-04-03	3.80	3.84	3.73	3.80	83300
2006-04-04	3.87	3.88	3.78	3.87	94600
2006-04-05	3.61	3.94	3.61	3.92	66100
2006-04-06	3.95	3.97	3.75	3.90	89000
2006-04-07	3.90	3.90	3.67	3.68	48500
2006-04-10	3.73	3.84	3.71	3.75	33200
2006-04-11	3.75	3.75	3.51	3.60	47600
2006-04-12	3.60	4.22	3.50	4.20	136600
2006-04-13	4.20	4.57	4.08	4.28	250000
2006-04-17	4.54	4.75	4.35	4.71	294600
2006-04-18	4.75	4.75	4.61	4.64	258700
2006-04-19	4.69	4.80	4.61	4.67	158900
2006-04-20	4.70	4.90	4.68	4.88	249600
2006-04-21	4.90	5.14	4.88	5.03	357200
2006-04-24	4.91	5.05	4.58	4.65	263500
2006-04-25	4.71	4.95	4.19	4.88	292600
2006-04-26	4.95	5.00	4.44	4.51	161700
2006-04-27	4.53	4.53	4.25	4.40	138200
2006-04-28	4.36	4.64	4.31	4.43	288400
2006-05-01	4.51	4.52	4.41	4.43	52200
2006-05-02	4.46	4.50	4.30	4.50	123100
2006-05-03	4.50	4.52	4.42	4.48	173300
2006-05-04	4.48	4.83	4.22	4.74	40600
2006-05-05	4.72	4.84	4.60	4.79	101600
2006-05-08	4.52	4.84	4.52	4.65	67800
2006-05-09	4.59	4.59	4.40	4.54	97900
2006-05-10	4.50	4.84	4.45	4.65	70700
2006-05-11	4.81	4.84	4.61	4.63	65100
2006-05-12	4.57	4.57	4.28	4.33	75600
2006-05-15	4.20	4.35	3.60	4.05	213800
2006-05-16	3.73	4.25	3.71	4.05	74000
2006-05-17	3.79	4.14	3.79	4.04	76000
2006-05-18	3.91	4.10	3.91	4.03	32400
2006-05-19	4.12	4.29	4.04	4.11	78200
2006-05-22	4.09	4.09	3.81	3.86	50800
2006-05-23	3.77	3.85	3.37	3.40	146900
2006-05-24	3.38	3.38	3.25	3.25	104400
2006-05-25	3.15	3.44	3.15	3.36	68600
2006-05-26	3.39	3.42	3.32	3.35	25700
2006-05-30	3.37	3.63	3.30	3.59	126500
2006-05-31	3.57	3.83	3.51	3.81	60300
2006-06-01	3.84	3.84	3.76	3.83	16900
2006-06-02	3.85	3.85	3.67	3.71	28900
2006-06-05	3.48	3.85	3.47	3.82	38900
2006-06-06	3.81	4.00	3.69	4.00	43400
2006-06-07	4.00	4.06	3.91	3.93	57900
2006-06-08	3.86	4.03	3.86	3.97	76500
2006-06-09	4.00	4.04	3.88	3.92	22700
2006-06-12	3.90	3.98	3.86	3.97	19700
2006-06-13	3.98	3.98	3.25	3.38	100200
2006-06-14	3.41	3.44	3.35	3.39	34900
2006-06-15	3.44	3.45	3.26	3.38	31000
2006-06-16	3.41	3.42	3.34	3.40	16300
2006-06-19	3.37	3.43	3.35	3.38	22800
2006-06-20	3.41	3.89	3.39	3.80	61900
2006-06-21	3.83	3.98	3.70	3.90	34400
2006-06-22	3.90	3.95	3.64	3.68	25400
2006-06-23	3.66	3.88	3.59	3.82	6400
2006-06-26	3.79	3.84	3.71	3.72	9900
2006-06-27	3.55	3.70	3.51	3.70	32500
2006-06-28	3.64	3.84	3.58	3.84	14900
2006-06-29	3.73	3.82	3.69	3.77	8700
2006-06-30	3.74	3.82	3.70	3.82	22800
2006-07-03	3.82	3.82	3.78	3.79	1800
2006-07-05	3.75	3.87	3.75	3.87	14200
2006-07-06	3.81	3.87	3.75	3.79	19000
2006-07-07	3.75	3.88	3.75	3.84	19100
2006-07-10	3.97	3.97	3.78	3.78	8400
2006-07-11	3.75	3.87	3.62	3.87	11600
2006-07-12	3.79	3.93	3.70	3.90	11900
2006-07-13	3.89	3.89	3.52	3.57	23600
2006-07-14	3.60	3.75	3.60	3.72	20600
2006-07-17	3.70	3.70	3.62	3.64	4200
2006-07-18	3.64	3.69	3.35	3.49	17200
2006-07-19	3.53	3.70	3.51	3.56	8500
2006-07-20	3.53	3.68	3.49	3.68	5200
2006-07-21	3.36	3.73	3.25	3.36	53500
2006-07-24	3.38	3.44	3.35	3.43	5900
2006-07-25	3.43	3.95	3.43	3.84	45700
2006-07-26	3.76	3.76	3.02	3.15	86200
2006-07-27	3.19	3.20	2.65	2.89	126900
2006-07-28	2.78	3.09	2.78	3.01	61200
2006-07-31	3.03	3.15	2.99	3.15	50300
2006-08-01	3.14	3.15	3.00	3.02	11700
2006-08-02	3.01	3.15	3.00	3.10	18700
2006-08-03	3.11	3.11	3.03	3.08	8900
2006-08-04	3.10	3.10	3.08	3.08	6600
2006-08-07	3.04	3.10	3.04	3.09	7600
2006-08-08	3.08	3.13	3.08	3.11	5600
2006-08-09	3.06	3.07	3.03	3.06	12500
2006-08-10	3.03	3.09	2.97	3.00	76100
2006-08-11	2.97	3.02	2.96	2.99	89200
2006-08-14	3.00	3.10	2.99	3.03	29300
2006-08-15	3.00	3.04	3.00	3.04	16500
2006-08-16	3.00	3.33	3.00	3.29	38700
2006-08-17	3.07	3.17	3.07	3.17	8000
2006-08-18	3.12	3.13	2.95	2.98	37000
2006-08-21	2.90	3.04	2.85	2.86	19400
2006-08-22	2.93	2.99	2.50	2.50	59700
2006-08-23	2.99	3.00	2.75	2.78	64900
2006-08-24	2.81	2.89	2.80	2.86	16400
2006-08-25	2.89	2.89	2.83	2.83	7300
2006-08-28	2.80	2.88	2.77	2.80	19600
2006-08-29	2.80	2.86	2.77	2.86	52300
2006-08-30	2.89	2.89	2.76	2.77	183500
2006-08-31	2.90	2.92	2.75	2.90	43800
2006-09-01	2.95	3.05	2.94	3.03	25300
2006-09-05	3.08	3.14	2.95	3.14	43500
2006-09-06	3.18	3.18	3.10	3.10	6200
2006-09-07	3.06	3.09	2.95	3.01	16000
2006-09-08	2.95	3.14	2.95	3.05	8400
2006-09-11	3.00	3.21	3.00	3.21	38000
2006-09-12	3.21	3.22	3.16	3.19	9600
2006-09-13	3.09	3.25	3.00	3.23	20500
2006-09-14	3.22	3.26	3.13	3.22	4800
2006-09-15	3.20	3.35	3.05	3.10	24000
2006-09-18	3.13	3.15	3.09	3.12	8900
2006-09-19	3.20	3.20	3.10	3.20	11200
2006-09-20	3.20	3.20	3.07	3.10	32200
2006-09-21	3.07	3.31	3.03	3.10	24800
2006-09-22	3.10	3.11	3.06	3.06	7000
2006-09-25	3.15	3.26	3.10	3.12	5000
2006-09-26	3.10	3.21	3.07	3.17	33100
2006-09-27	3.20	3.29	3.18	3.29	11200
2006-09-28	3.32	3.48	3.30	3.47	13900
2006-09-29	3.41	3.50	3.33	3.47	21000
2006-10-02	3.50	3.50	3.35	3.36	14700
2006-10-03	3.35	3.35	3.16	3.16	12800
2006-10-04	3.20	3.42	3.20	3.39	3900
2006-10-05	3.42	3.45	3.28	3.29	22100
2006-10-06	3.25	3.25	3.14	3.19	16100
2006-10-09	3.12	3.17	3.11	3.14	9500
2006-10-10	3.12	3.38	3.12	3.21	7800
2006-10-11	3.25	3.43	3.14	3.39	25600
2006-10-12	3.45	3.60	3.41	3.60	35300
2006-10-13	3.65	3.90	3.65	3.86	40100
2006-10-16	3.90	3.90	3.77	3.84	25300
2006-10-17	3.72	3.88	3.67	3.79	19100
2006-10-18	3.76	3.89	3.76	3.80	13600
2006-10-19	3.75	3.84	3.75	3.78	13700
2006-10-20	3.75	3.75	3.64	3.70	8800
2006-10-23	3.51	3.80	3.50	3.80	12000
2006-10-24	3.72	3.75	3.55	3.75	14800
2006-10-25	3.61	3.61	3.00	3.36	116000
2006-10-26	3.29	3.36	3.25	3.34	24300
2006-10-27	3.30	3.42	3.28	3.36	13100
2006-10-30	3.40	3.40	3.37	3.40	5275
2006-10-31	3.40	3.56	3.12	3.39	42521
2006-11-01	3.40	3.52	3.40	3.41	12275
2006-11-02	3.50	3.71	3.41	3.48	14463
2006-11-03	3.45	3.71	3.34	3.34	11456
2006-11-06	3.31	3.50	3.31	3.45	26811
2006-11-07	3.42	3.50	3.28	3.29	22920
2006-11-08	3.36	3.45	3.36	3.41	3834
2006-11-09	3.44	3.50	3.37	3.40	17930
2006-11-10	3.39	3.44	3.39	3.39	13469
2006-11-13	3.39	3.56	3.39	3.47	22014
2006-11-14	3.45	3.60	3.45	3.60	26594
2006-11-15	3.60	3.84	3.60	3.79	47799
2006-11-16	3.76	3.80	3.72	3.80	17911
2006-11-17	3.78	3.83	3.73	3.83	9756
2006-11-20	3.83	3.89	3.83	3.87	15298
2006-11-21	3.90	3.97	3.79	3.86	21400
2006-11-22	3.90	3.96	3.88	3.90	23011
2006-11-24	3.92	3.92	3.63	3.79	24313
2006-11-27	3.81	3.88	3.81	3.83	12478
2006-11-28	3.85	3.97	3.82	3.95	21366
2006-11-29	3.92	3.94	3.90	3.90	2200
2006-11-30	3.90	3.98	3.90	3.95	18445
2006-12-01	3.87	3.88	3.86	3.86	4876
2006-12-04	3.83	3.85	3.82	3.85	1513
2006-12-05	3.82	3.95	3.82	3.93	29893
2006-12-06	3.96	4.01	3.80	4.00	63699
2006-12-07	3.92	3.92	3.75	3.82	12761
2006-12-08	3.79	4.00	3.75	3.97	20950
2006-12-11	4.04	4.25	4.00	4.19	55672
2006-12-12	4.18	4.25	4.17	4.18	28331
2006-12-13	4.07	4.22	3.67	3.96	186552
2006-12-14	3.88	4.04	3.86	3.89	18624
2006-12-15	3.86	4.15	3.85	4.15	58752
2006-12-18	4.18	4.20	4.06	4.14	39959
2006-12-19	3.95	4.17	3.95	4.14	39473
2006-12-20	4.16	4.16	3.85	3.94	55420
2006-12-21	3.88	4.02	3.88	3.97	54850
2006-12-22	3.96	3.96	3.95	3.95	6200
2006-12-26	3.91	4.00	3.89	3.92	21523
2006-12-27	4.05	4.16	3.87	4.02	56322
2006-12-28	4.04	4.16	3.97	4.12	65401
2006-12-29	4.09	4.16	3.91	3.95	82664
2007-01-03	3.91	4.00	3.82	3.83	39196
2007-01-04	3.90	3.94	3.82	3.85	16881
2007-01-05	3.85	4.02	3.80	4.00	30806
2007-01-08	4.04	4.07	3.82	3.88	22520
2007-01-09	3.82	3.99	3.82	3.99	17014
2007-01-10	3.94	4.07	3.85	4.03	25475
2007-01-11	4.13	4.13	4.04	4.07	45006
2007-01-12	4.09	4.26	4.07	4.20	77539
2007-01-16	4.20	4.36	4.12	4.29	23312
2007-01-17	4.30	4.30	4.16	4.17	10933
2007-01-18	4.13	4.13	4.00	4.07	16869
2007-01-19	4.03	4.30	3.95	4.30	19580
2007-01-22	4.32	4.34	4.21	4.21	12215
2007-01-23	4.21	4.22	4.20	4.22	7765
2007-01-24	4.20	4.20	4.08	4.10	7910
2007-01-25	4.10	4.12	4.07	4.08	1435
2007-01-26	4.07	4.18	4.07	4.07	5200
2007-01-29	4.02	4.33	4.01	4.29	36090
2007-01-30	4.25	4.32	4.15	4.15	28600
2007-01-31	4.23	4.50	4.23	4.40	62342
2007-02-01	4.35	4.48	4.21	4.35	6720
2007-02-02	4.35	4.65	4.35	4.51	67880
2007-02-05	4.69	4.69	4.36	4.45	30871
2007-02-06	4.57	4.57	4.39	4.45	9006
2007-02-07	4.57	4.66	4.43	4.60	24235
2007-02-08	4.55	4.57	4.50	4.52	6075
2007-02-09	4.50	4.63	4.33	4.63	10615
2007-02-12	4.67	4.67	4.46	4.50	7989
2007-02-13	4.54	4.57	4.37	4.37	11820
2007-02-14	4.40	4.59	4.40	4.41	33309
2007-02-15	4.45	4.67	4.45	4.63	28210
2007-02-16	4.55	4.69	4.46	4.62	9888
2007-02-20	4.65	4.75	4.55	4.55	44038
2007-02-21	4.65	4.65	4.32	4.33	31357
2007-02-22	4.25	4.25	3.97	4.09	95058
2007-02-23	4.04	4.07	3.88	3.90	137450
2007-02-26	3.87	3.94	3.83	3.85	21403
2007-02-27	3.85	3.89	3.27	3.31	100428
2007-02-28	3.33	3.93	3.33	3.75	280600
2007-03-01	3.75	3.75	3.49	3.65	18774
2007-03-02	3.65	3.65	3.60	3.62	9150
2007-03-05	3.53	3.62	3.45	3.56	20810
2007-03-06	3.60	3.75	3.50	3.70	28097
2007-03-07	3.68	3.92	3.62	3.75	53627
2007-03-08	3.82	3.82	3.72	3.82	26025
2007-03-09	3.80	3.82	3.77	3.82	12207
2007-03-12	3.80	3.92	3.79	3.91	19778
2007-03-13	3.93	3.93	3.81	3.90	35695
2007-03-14	3.70	3.73	3.55	3.60	26276
2007-03-15	3.70	3.93	3.70	3.90	60511
2007-03-16	3.90	3.92	3.87	3.92	9468
2007-03-19	3.93	3.93	3.90	3.93	3620
2007-03-20	3.92	4.14	3.91	4.02	36203
2007-03-21	4.00	4.06	3.97	4.03	12170
2007-03-22	4.05	4.19	3.95	4.00	12392
2007-03-23	4.08	4.08	3.96	4.04	12285
2007-03-26	4.02	4.02	3.97	3.98	2900
2007-03-27	4.00	4.02	3.95	3.95	8470
2007-03-28	4.03	4.03	3.90	4.00	3940
2007-03-29	4.00	4.00	3.91	3.92	4200
2007-03-30	3.95	4.36	3.92	4.30	90067
2007-04-02	4.36	4.36	4.14	4.33	16135
2007-04-03	4.30	4.42	4.00	4.17	53171
2007-04-04	4.14	4.23	4.05	4.07	14075
2007-04-05	4.00	4.03	3.99	4.01	17233
2007-04-09	4.09	4.15	4.09	4.11	2850
2007-04-10	4.16	4.18	4.15	4.15	3795
2007-04-11	4.15	4.15	3.95	4.00	30266
2007-04-12	4.00	4.05	4.00	4.03	6050
2007-04-13	4.06	4.06	3.98	4.00	16460
2007-04-16	3.98	4.03	3.98	3.99	23979
2007-04-17	4.00	4.03	3.92	3.96	18904
2007-04-18	3.94	4.01	3.92	3.98	31448
2007-04-19	3.96	4.00	3.93	3.96	10235
2007-04-20	4.04	4.05	3.95	4.01	4275
2007-04-23	3.96	3.96	3.84	3.87	35744
2007-04-24	3.87	3.98	3.85	3.98	16028
2007-04-25	3.90	3.90	3.40	3.63	50115
2007-04-26	3.63	3.70	3.53	3.60	43762
2007-04-27	3.56	3.70	3.56	3.63	24765
2007-04-30	3.62	3.85	3.61	3.70	72052
2007-05-01	3.60	3.79	3.60	3.70	16689
2007-05-02	3.71	3.77	3.61	3.63	21084
2007-05-03	3.63	3.70	3.61	3.70	13445
2007-05-04	3.79	3.80	3.69	3.70	3500
2007-05-07	3.73	3.73	3.66	3.70	5925
2007-05-08	3.68	3.79	3.66	3.76	11687
2007-05-09	3.76	3.79	3.50	3.59	49075
2007-05-10	3.51	3.63	3.51	3.63	5803
2007-05-11	3.64	3.67	3.60	3.63	16362
2007-05-14	3.66	3.71	3.58	3.60	9899
2007-05-15	3.61	3.63	3.51	3.62	11525
2007-05-16	3.63	3.70	3.60	3.70	19253
2007-05-17	3.66	3.73	3.66	3.70	11810
2007-05-18	3.70	3.81	3.62	3.67	22062
2007-05-21	3.72	3.81	3.70	3.75	15124
2007-05-22	3.79	3.79	3.65	3.66	26115
2007-05-23	3.69	3.69	3.60	3.60	69093
2007-05-24	3.61	3.68	3.50	3.53	44090
2007-05-25	3.55	3.57	3.43	3.53	41346
2007-05-29	3.48	3.69	3.48	3.68	15825
2007-05-30	3.68	3.75	3.60	3.71	32700
2007-05-31	3.70	3.75	3.62	3.68	16125
2007-06-01	3.66	3.67	3.55	3.61	36024
2007-06-04	3.62	3.69	3.57	3.69	14100
2007-06-05	3.63	3.70	3.63	3.70	7930
2007-06-06	3.66	3.66	3.56	3.60	16482
2007-06-07	3.65	3.66	3.61	3.66	15038
2007-06-08	3.65	3.66	3.50	3.51	32147
2007-06-11	3.50	3.65	3.40	3.53	43940
2007-06-12	3.55	3.55	3.51	3.54	42880
2007-06-13	3.55	3.55	3.51	3.52	18609
2007-06-14	3.49	3.57	3.49	3.53	31063
2007-06-15	3.55	3.55	3.51	3.53	6650
2007-06-18	3.50	3.53	3.38	3.44	87441
2007-06-19	3.48	3.51	3.45	3.48	10315
2007-06-20	3.51	3.51	3.40	3.44	18246
2007-06-21	3.44	3.44	3.39	3.40	10735
2007-06-22	3.38	3.50	3.36	3.50	4644
2007-06-25	3.53	3.59	3.45	3.48	38678
2007-06-26	3.57	3.60	3.37	3.39	24050
2007-06-27	3.49	3.50	3.40	3.50	3390
2007-06-28	3.47	3.54	3.40	3.51	42937
2007-06-29	3.45	3.64	3.40	3.56	36126
2007-07-02	3.50	3.52	3.35	3.36	51066
2007-07-03	3.38	3.40	3.33	3.35	4670
2007-07-05	3.35	3.38	3.22	3.25	54361
2007-07-06	3.34	3.41	3.26	3.41	28174
2007-07-09	3.46	3.46	3.32	3.40	4340
2007-07-10	3.44	3.45	3.26	3.31	15600
2007-07-11	3.35	3.35	3.28	3.29	1500
2007-07-12	3.34	3.36	3.13	3.27	52220
2007-07-13	3.25	3.37	3.13	3.32	21270
2007-07-16	3.25	3.39	3.23	3.25	38026
2007-07-17	3.29	3.29	3.20	3.20	17025
2007-07-18	3.26	3.29	2.96	3.20	37669
2007-07-19	3.21	3.25	3.05	3.13	31680
2007-07-20	3.15	3.20	3.02	3.05	29950
2007-07-23	3.09	3.14	2.90	3.09	20175
2007-07-24	3.00	3.10	3.00	3.05	26524
2007-07-25	3.20	3.20	3.12	3.20	28661
2007-07-26	3.16	3.24	3.15	3.16	13378
2007-07-27	3.17	3.25	3.17	3.24	16759
2007-07-30	3.21	3.40	3.15	3.21	95964
2007-07-31	3.16	3.19	3.04	3.19	31724
2007-08-01	3.06	3.20	3.05	3.12	27407
2007-08-02	3.11	3.18	3.11	3.11	2100
2007-08-03	3.10	3.15	2.92	3.01	19859
2007-08-06	2.96	3.12	2.85	2.91	36054
2007-08-07	2.91	2.91	2.66	2.67	129361
2007-08-08	2.80	2.80	2.47	2.72	76304
2007-08-09	2.65	2.85	2.48	2.59	110103
2007-08-10	2.50	2.74	2.50	2.61	69023
2007-08-13	2.88	2.88	2.48	2.52	61408
2007-08-14	2.64	2.64	2.50	2.54	18987
2007-08-15	2.56	2.70	2.56	2.60	46997
2007-08-16	2.63	2.78	2.57	2.70	18465
2007-08-17	2.70	2.89	2.70	2.84	26300
2007-08-20	2.98	3.02	2.60	2.73	59751
2007-08-21	2.76	2.77	2.65	2.66	30574
2007-08-22	2.70	2.85	2.60	2.70	660321
2007-08-23	2.70	2.75	2.70	2.75	30304
2007-08-24	2.85	2.85	2.70	2.70	20795
2007-08-27	2.73	2.76	2.65	2.76	35264
2007-08-28	2.75	2.78	2.73	2.75	29177
2007-08-29	2.78	2.86	2.75	2.80	9364
2007-08-30	2.80	2.84	2.76	2.84	8760
2007-08-31	2.80	3.20	2.68	3.20	43065
2007-09-04	3.19	3.21	3.08	3.19	13825
2007-09-05	3.19	3.20	3.05	3.12	19300
2007-09-06	3.14	3.22	3.01	3.01	13330
2007-09-07	3.03	3.03	2.88	3.00	30196
2007-09-10	3.17	3.17	2.86	2.94	17747
2007-09-11	2.88	2.91	2.87	2.89	6833
2007-09-12	2.88	2.93	2.82	2.84	20270
2007-09-13	2.86	2.86	2.79	2.82	11550
2007-09-14	2.77	2.80	2.75	2.78	4420
2007-09-17	2.70	2.78	2.62	2.63	39337
2007-09-18	2.69	2.88	2.67	2.75	24885
2007-09-19	2.78	2.78	2.61	2.74	44706
2007-09-20	2.70	2.75	2.70	2.72	15252
2007-09-21	2.72	2.74	2.62	2.72	24363
2007-09-24	2.72	2.96	2.72	2.74	67451
2007-09-25	2.76	2.99	2.76	2.82	43345
2007-09-26	2.83	2.99	2.83	2.96	11999
2007-09-27	2.98	2.99	2.89	2.97	18120
2007-09-28	2.94	2.97	2.91	2.96	25548
2007-10-01	2.89	2.95	2.88	2.88	9902
2007-10-02	2.90	2.94	2.85	2.93	27130
2007-10-03	2.95	3.20	2.95	3.19	58521
2007-10-04	3.22	3.30	3.17	3.23	34572
2007-10-05	3.25	3.55	3.25	3.54	55013
2007-10-08	3.55	3.66	3.54	3.59	28538
2007-10-09	3.54	3.60	3.51	3.58	22496
2007-10-10	3.60	3.73	3.60	3.73	53543
2007-10-11	3.73	3.75	3.32	3.54	40205
2007-10-12	3.59	3.68	3.53	3.65	15533
2007-10-15	3.76	3.76	3.60	3.63	42547
2007-10-16	3.61	3.68	3.61	3.68	10620
2007-10-17	3.67	3.67	3.50	3.63	19922
2007-10-18	3.64	3.64	3.55	3.61	10164
2007-10-19	3.64	3.64	3.41	3.52	25503
2007-10-22	3.60	3.63	3.52	3.57	6190
2007-10-23	3.64	3.75	3.59	3.72	49436
2007-10-24	3.73	3.76	3.68	3.70	24847
2007-10-25	3.74	3.74	3.44	3.58	60609
2007-10-26	3.56	3.56	3.29	3.39	48272
2007-10-29	3.43	3.45	3.22	3.45	24255
2007-10-30	3.41	3.45	3.27	3.35	8525
2007-10-31	3.39	3.50	3.36	3.49	16269
2007-11-01	3.49	3.49	3.27	3.40	18798
2007-11-02	3.40	3.45	3.40	3.40	8182
2007-11-05	3.40	3.40	3.35	3.35	2250
2007-11-06	3.32	3.32	3.20	3.30	42966
2007-11-07	3.30	3.34	3.26	3.26	49030
2007-11-08	3.18	3.24	3.15	3.19	7465
2007-11-09	3.19	3.19	3.12	3.12	26924
2007-11-12	3.12	3.12	2.96	2.97	55459
2007-11-13	3.00	3.15	3.00	3.15	13177
2007-11-14	3.14	3.25	3.14	3.21	3373
2007-11-15	3.25	3.25	3.00	3.10	21266
2007-11-16	3.08	3.16	3.08	3.14	4900
2007-11-19	3.10	3.10	3.00	3.02	12911
2007-11-20	3.01	3.01	2.97	2.99	17000
2007-11-21	2.97	2.97	2.70	2.94	30028
2007-11-23	2.93	2.93	2.92	2.92	300
2007-11-26	2.92	2.92	2.83	2.83	21401
2007-11-27	2.85	3.04	2.83	3.01	10100
2007-11-28	2.99	3.08	2.87	3.08	6618
2007-11-29	3.05	3.40	3.04	3.19	8225
2007-11-30	3.48	3.48	3.07	3.17	4301
2007-12-03	3.06	3.20	3.06	3.11	1700
2007-12-04	3.07	3.07	3.03	3.03	3710
2007-12-05	3.04	3.04	3.03	3.03	3700
2007-12-06	3.19	3.19	3.07	3.08	3200
2007-12-07	3.06	3.19	3.04	3.10	8835
2007-12-10	3.12	3.12	3.03	3.11	17402
2007-12-11	3.07	3.07	3.03	3.04	3612
2007-12-12	3.04	3.10	3.03	3.10	10498
2007-12-13	3.10	3.16	3.08	3.15	16850
2007-12-14	3.15	3.15	3.12	3.12	18649
2007-12-17	3.12	3.15	3.12	3.13	10200
2007-12-18	3.12	3.15	3.12	3.15	43355
2007-12-19	3.15	3.15	3.08	3.08	10078
2007-12-20	3.08	3.15	3.08	3.15	7225
2007-12-21	3.18	3.19	3.15	3.19	9688
2007-12-24	3.20	3.21	3.15	3.15	8504
2007-12-26	3.15	3.22	3.15	3.21	2870
2007-12-27	3.16	3.20	3.15	3.16	8563
2007-12-28	3.15	3.24	3.12	3.22	10700
2007-12-31	3.20	3.50	3.20	3.50	31600
2008-01-02	3.47	3.47	3.32	3.33	2812
2008-01-03	3.42	3.49	3.36	3.37	1495
2008-01-04	3.33	3.33	3.20	3.21	22931
2008-01-07	3.16	3.31	3.08	3.22	18280
2008-01-08	3.26	3.28	3.15	3.15	29545
2008-01-09	3.15	3.16	3.07	3.07	42870
2008-01-10	3.07	3.14	3.07	3.10	1100
2008-01-11	3.11	3.29	3.10	3.25	18200
2008-01-14	3.23	3.30	3.19	3.28	2595
2008-01-15	3.23	3.23	3.22	3.23	800
2008-01-16	3.13	3.20	3.08	3.20	14947
2008-01-17	3.09	3.10	3.05	3.05	21931
2008-01-18	3.14	3.15	3.07	3.07	14555
2008-01-22	2.94	3.05	2.83	2.98	35353
2008-01-23	2.84	2.90	2.83	2.90	27205
2008-01-24	2.90	2.95	2.90	2.94	8620
2008-01-25	2.91	2.91	2.90	2.90	5670
2008-01-28	2.90	2.90	2.83	2.88	18467
2008-01-29	2.90	2.95	2.84	2.95	28290
2008-01-30	2.85	2.93	2.84	2.87	4568
2008-01-31	2.89	2.97	2.75	2.97	23518
2008-02-01	2.91	2.97	2.82	2.90	15300
2008-02-04	2.83	2.92	2.80	2.92	3300
2008-02-05	2.95	2.97	2.93	2.96	5032
2008-02-06	2.95	3.00	2.95	3.00	26182
2008-02-07	3.00	3.21	2.95	3.04	20621
2008-02-08	3.08	3.15	3.06	3.10	8832
2008-02-11	3.10	3.17	3.03	3.10	12056
2008-02-12	3.17	3.23	2.95	2.99	11725
2008-02-13	3.05	3.21	3.00	3.09	5000
2008-02-14	3.09	3.11	3.07	3.11	2800
2008-02-15	3.16	3.25	3.02	3.02	13218
2008-02-19	3.10	3.49	3.04	3.30	11765
2008-02-20	3.08	3.47	3.08	3.24	14165
2008-02-21	3.23	3.23	3.02	3.10	30305
2008-02-22	3.10	3.13	3.02	3.07	12160
2008-02-25	3.08	3.09	3.03	3.06	3905
2008-02-26	3.07	3.18	3.07	3.11	10296
2008-02-27	3.04	3.11	3.03	3.04	5750
2008-02-28	3.03	3.03	2.83	2.96	12153
2008-02-29	2.96	3.13	2.93	3.02	6548
2008-03-03	2.99	3.00	2.99	3.00	4000
2008-03-04	3.02	3.02	2.82	2.93	20800
2008-03-05	2.93	2.96	2.80	2.96	7700
2008-03-06	2.95	2.95	2.80	2.86	8259
2008-03-07	2.84	2.88	2.80	2.83	25450
2008-03-10	2.81	2.87	2.81	2.87	7060
2008-03-11	2.86	2.97	2.83	2.83	19437
2008-03-12	2.78	2.86	2.78	2.85	5826
2008-03-13	2.83	2.83	2.83	2.83	4077
2008-03-14	2.98	2.98	2.91	2.91	200
2008-03-17	2.95	2.95	2.85	2.85	4600
2008-03-18	2.86	2.90	2.83	2.90	27200
2008-03-19	2.90	2.90	2.84	2.84	3400
2008-03-20	2.87	2.89	2.77	2.77	6080
2008-03-24	2.84	2.88	2.83	2.83	8681
2008-03-25	2.83	2.90	2.83	2.85	11371
2008-03-26	2.86	2.90	2.80	2.80	1852
2008-03-27	2.82	2.90	2.81	2.81	1480
2008-03-28	2.79	2.85	2.79	2.84	10700
2008-03-31	2.90	2.90	2.75	2.90	9380
2008-04-01	2.90	2.90	2.71	2.78	6815
2008-04-02	2.77	2.80	2.75	2.80	14440
2008-04-03	2.77	2.90	2.77	2.81	39175
2008-04-04	2.90	3.03	2.80	2.80	2079
2008-04-07	3.01	3.04	2.81	2.88	10283
2008-04-08	2.94	2.94	2.86	2.91	2100
2008-04-09	3.01	3.25	2.78	2.80	20352
2008-04-10	2.78	2.92	2.77	2.77	7693
2008-04-11	2.77	2.80	2.77	2.78	2365
2008-04-14	2.83	2.83	2.71	2.72	11518
2008-04-15	2.70	2.72	2.67	2.67	3500
2008-04-16	2.72	2.74	2.66	2.71	4830
2008-04-17	2.65	2.79	2.65	2.79	6180
2008-04-18	2.80	2.85	2.70	2.71	7478
2008-04-21	2.67	2.85	2.62	2.62	57807
2008-04-22	2.71	2.73	2.64	2.71	22248
2008-04-23	2.62	2.63	2.61	2.61	6842
2008-04-24	2.62	2.62	2.57	2.57	6131
2008-04-25	2.62	2.62	2.50	2.61	16629
2008-04-28	2.56	2.62	2.55	2.60	9858
2008-04-29	2.56	2.68	2.56	2.64	24899
2008-04-30	2.62	2.80	2.62	2.78	15510
2008-05-01	2.82	2.82	2.80	2.80	11811
2008-05-02	2.92	3.03	2.80	2.86	16482
2008-05-05	2.93	3.19	2.93	3.00	53007
2008-05-06	2.95	3.19	2.95	3.10	175107
2008-05-07	3.09	3.09	3.03	3.03	9650
2008-05-08	3.03	3.03	3.01	3.01	30074
2008-05-09	3.05	3.05	3.01	3.03	41262
2008-05-12	3.07	3.15	3.04	3.13	115385
2008-05-13	3.18	3.20	3.15	3.20	17140
2008-05-14	3.20	3.20	3.17	3.17	13600
2008-05-15	3.18	3.20	3.14	3.15	35809
2008-05-16	3.14	3.14	3.06	3.06	18700
2008-05-19	3.11	3.19	3.11	3.15	90000
2008-05-20	3.19	3.19	3.05	3.09	26792
2008-05-21	3.10	3.13	3.03	3.05	90681
2008-05-22	3.03	3.10	3.03	3.05	13765
2008-05-23	3.04	3.04	2.87	2.89	16371
2008-05-27	2.99	3.15	2.99	3.10	9601
2008-05-28	3.09	3.15	3.09	3.10	12673
2008-05-29	3.07	3.07	2.97	2.99	19800
2008-05-30	3.00	3.08	2.90	2.96	5200
2008-06-02	2.87	3.08	2.87	2.89	25100
2008-06-03	2.94	3.00	2.88	2.90	14725
2008-06-04	2.98	2.98	2.87	2.87	2669
2008-06-05	2.90	2.90	2.83	2.85	10800
2008-06-06	2.84	3.00	2.81	3.00	18451
2008-06-09	3.00	3.09	2.99	3.00	5790
2008-06-10	2.99	3.04	2.93	2.96	6684
2008-06-11	3.04	3.07	2.99	2.99	4870
2008-06-12	3.00	3.02	2.98	3.00	19060
2008-06-13	3.00	3.12	2.91	2.99	22445
2008-06-16	2.95	2.99	2.94	2.95	10750
2008-06-17	2.92	3.00	2.92	2.95	3145
2008-06-18	2.98	3.05	2.96	3.00	5646
2008-06-19	2.95	2.95	2.70	2.87	25105
2008-06-20	2.95	2.95	2.84	2.89	6900
2008-06-23	2.86	2.86	2.85	2.86	13164
2008-06-24	2.80	2.80	2.61	2.78	7659
2008-06-25	2.76	2.80	2.75	2.80	900
2008-06-26	2.73	2.85	2.70	2.83	3697
2008-06-27	2.80	2.90	2.80	2.90	2062
2008-06-30	2.90	2.94	2.75	2.79	12413
2008-07-01	2.81	2.86	2.75	2.75	18131
2008-07-02	2.76	2.86	2.70	2.74	8700
2008-07-03	2.70	2.71	2.60	2.67	13757
2008-07-07	2.67	2.74	2.48	2.62	14387
2008-07-08	2.79	2.93	2.75	2.75	700
2008-07-09	2.70	2.81	2.70	2.70	700
2008-07-10	2.63	2.76	2.63	2.70	24156
2008-07-11	2.63	2.63	2.56	2.60	3150
2008-07-14	2.56	2.72	2.56	2.60	3164
2008-07-15	2.51	2.69	2.50	2.56	7268
2008-07-16	2.52	2.64	2.47	2.63	5450
2008-07-17	2.61	2.63	2.57	2.63	7400
2008-07-18	2.54	2.74	2.53	2.71	8800
2008-07-21	2.76	2.76	2.52	2.62	5100
2008-07-22	2.74	2.76	2.27	2.65	28040
2008-07-23	2.65	2.76	2.21	2.50	9782
2008-07-24	2.52	2.52	2.30	2.40	27059
2008-07-25	2.40	2.40	2.33	2.34	7000
2008-07-28	2.48	2.49	2.32	2.33	10940
2008-07-29	2.45	2.45	2.36	2.42	403149
2008-07-30	2.37	2.39	2.25	2.39	59148
2008-07-31	2.31	2.39	2.31	2.35	8674
2008-08-01	2.40	2.40	2.21	2.40	6763
2008-08-04	2.40	2.44	2.21	2.40	161014
2008-08-05	2.39	2.50	2.39	2.45	27718
2008-08-06	2.49	2.54	2.48	2.50	15350
2008-08-07	2.55	2.60	2.49	2.49	21800
2008-08-08	2.53	2.88	2.25	2.39	17954
2008-08-11	2.40	2.40	2.29	2.39	31056
2008-08-12	2.43	2.58	2.40	2.54	32851
2008-08-13	2.53	2.57	2.46	2.53	24298
2008-08-14	2.57	2.57	2.54	2.54	27073
2008-08-15	2.58	2.74	2.54	2.60	106000
2008-08-18	2.67	2.81	2.67	2.80	21600
2008-08-19	2.75	2.94	2.69	2.84	48741
2008-08-20	2.80	2.99	2.70	2.87	44256
2008-08-21	2.81	3.04	2.81	3.01	48536
2008-08-25	2.99	3.00	2.89	2.96	35467
2008-08-26	2.96	2.96	2.92	2.95	3900
2008-08-27	2.95	2.95	2.93	2.93	700
2008-08-28	2.95	3.09	2.90	3.04	25525
2008-08-29	3.00	3.00	2.87	2.87	4900
2008-09-02	2.85	3.07	2.85	3.07	37916
2008-09-03	3.02	3.02	3.00	3.00	400
2008-09-04	3.00	3.00	2.90	2.90	1950
2008-09-05	2.84	2.91	2.77	2.87	3370
2008-09-08	2.77	2.79	2.69	2.72	29490
2008-09-09	2.77	2.86	2.52	2.65	34471
2008-09-10	2.64	2.64	2.55	2.61	3350
2008-09-11	2.61	2.61	2.52	2.55	1900
2008-09-12	2.72	2.72	2.53	2.72	3600
2008-09-15	2.70	2.73	2.55	2.62	16200
2008-09-16	2.64	2.67	2.54	2.67	19190
2008-09-17	2.70	2.70	2.56	2.56	2100
2008-09-18	2.53	2.67	2.53	2.67	16910
2008-09-19	2.67	2.70	2.52	2.60	10400
2008-09-22	2.51	2.59	2.45	2.45	12345
2008-09-23	2.41	2.58	2.41	2.48	26428
2008-09-24	2.45	2.48	2.45	2.46	12510
2008-09-25	2.45	2.50	2.45	2.46	16216
2008-09-26	2.44	2.44	2.44	2.44	400
2008-09-29	2.41	2.49	2.33	2.45	19177
2008-09-30	2.37	2.52	2.35	2.46	13225
2008-10-01	2.57	2.57	2.42	2.42	1020
2008-10-02	2.53	2.53	2.34	2.42	2379
2008-10-03	2.47	2.50	2.33	2.48	99020
2008-10-06	2.40	2.42	2.10	2.31	26520
2008-10-07	2.13	2.48	2.08	2.38	14265
2008-10-08	2.38	2.45	2.10	2.15	14317
2008-10-09	2.18	2.25	2.10	2.15	8450
2008-10-10	2.09	2.16	2.07	2.16	15605
2008-10-13	2.07	2.28	2.07	2.12	25815
2008-10-14	2.12	2.39	2.12	2.35	41149
2008-10-15	2.40	2.76	2.12	2.76	44167
2008-10-16	2.25	2.50	2.13	2.42	27927
2008-10-17	2.37	2.37	2.19	2.23	12873
2008-10-20	2.20	2.33	2.20	2.25	902
2008-10-21	2.85	2.85	2.31	2.59	6927
2008-10-22	2.48	2.52	2.22	2.51	8025
2008-10-23	2.23	2.34	2.08	2.24	18275
2008-10-24	2.14	2.22	2.07	2.20	3025
2008-10-27	2.13	2.15	2.13	2.15	1300
2008-10-28	2.19	2.20	2.17	2.20	3300
2008-10-29	2.23	2.27	2.23	2.26	32752
2008-10-30	2.25	2.25	2.23	2.25	3100
2008-10-31	2.19	2.25	2.19	2.25	15225
2008-11-03	2.17	2.24	2.14	2.17	6450
2008-11-04	2.16	2.25	2.16	2.23	929
2008-11-05	2.21	2.21	2.20	2.20	1000
2008-11-06	2.20	2.25	2.20	2.23	23600
2008-11-07	2.29	2.31	2.27	2.28	1050
2008-11-10	2.27	2.38	2.07	2.38	17263
2008-11-11	2.38	2.39	2.25	2.39	56800
2008-11-12	2.40	2.52	2.30	2.48	312970
2008-11-13	2.45	2.50	2.45	2.50	6175
2008-11-14	2.40	2.79	2.40	2.75	32540
2008-11-17	2.78	2.78	2.66	2.66	9230
2008-11-18	2.75	2.75	2.66	2.70	12579
2008-11-19	2.64	2.64	2.45	2.55	8300
2008-11-20	2.49	2.56	2.37	2.39	47500
2008-11-21	2.37	2.37	2.33	2.37	41688
2008-11-24	2.33	2.33	2.16	2.25	16240
2008-11-25	2.28	2.87	2.28	2.40	22010
2008-11-26	2.39	2.39	2.12	2.25	3290
2008-11-28	2.25	2.50	2.19	2.50	8350
2008-12-01	2.30	2.35	2.27	2.27	88900
2008-12-02	2.35	2.36	2.35	2.35	500
2008-12-03	2.26	2.26	2.11	2.16	10795
2008-12-04	2.18	2.18	2.10	2.10	3721
2008-12-05	2.22	2.25	2.22	2.24	1050
2008-12-08	2.13	2.16	2.10	2.10	10413
2008-12-09	2.08	2.14	2.08	2.10	8560
2008-12-10	2.13	2.13	2.10	2.10	3100
2008-12-11	2.13	2.14	2.09	2.09	3500
2008-12-12	2.03	2.20	2.02	2.17	5895
2008-12-15	2.00	2.40	2.00	2.40	55509
2008-12-16	2.30	2.39	2.25	2.26	6803
2008-12-17	2.20	2.20	2.04	2.04	3100
2008-12-18	2.10	2.28	2.05	2.28	17541
2008-12-19	2.20	2.28	2.05	2.17	18761
2008-12-22	2.17	2.24	2.01	2.12	9390
2008-12-23	2.03	2.19	2.01	2.01	10740
2008-12-24	2.10	2.10	2.10	2.10	1000
2008-12-29	2.08	2.08	1.83	2.07	79695
2008-12-30	2.17	2.20	2.05	2.05	31030
2008-12-31	2.00	2.33	2.00	2.33	20261
2009-01-02	2.25	2.26	2.10	2.23	88719
2009-01-05	2.20	2.21	2.20	2.21	6173
2009-01-06	2.20	2.38	2.20	2.38	19300
2009-01-07	2.30	2.40	2.18	2.24	5400
2009-01-08	2.33	2.33	2.27	2.31	7900
2009-01-09	2.34	2.40	2.28	2.28	4520
2009-01-12	2.24	2.32	2.24	2.24	7636
2009-01-13	2.23	2.30	2.23	2.30	850
2009-01-14	2.30	2.34	2.19	2.24	3000
2009-01-15	2.30	2.44	2.30	2.40	9592
2009-01-16	2.27	2.35	2.27	2.32	5250
2009-01-20	2.25	2.25	2.16	2.16	902
2009-01-21	2.09	2.17	2.09	2.16	9160
2009-01-22	2.25	2.27	2.25	2.26	9900
2009-01-23	2.18	2.18	1.80	2.00	292001
2009-01-26	1.94	2.05	1.94	2.00	21574
2009-01-27	2.09	2.13	2.09	2.10	4800
2009-01-28	2.21	2.21	2.02	2.18	2560
2009-01-29	2.19	2.19	1.95	2.06	2268
2009-02-02	1.96	1.96	1.90	1.95	17240
2009-02-03	1.93	2.00	1.80	2.00	15950
2009-02-04	1.96	2.15	1.96	2.15	7310
2009-02-05	1.99	2.10	1.95	2.02	31550
2009-02-06	2.14	2.15	2.04	2.09	10879
2009-02-09	2.14	2.28	2.14	2.14	23381
2009-02-10	2.15	2.15	2.00	2.00	36820
2009-02-12	1.97	2.01	1.97	2.01	6200
2009-02-13	2.01	2.06	2.00	2.04	4318
2009-02-17	2.00	2.19	1.98	1.98	3986
2009-02-18	1.98	2.05	1.98	2.05	26805
2009-02-19	1.99	1.99	1.90	1.90	7575
2009-02-20	2.00	2.04	1.70	1.70	28200
2009-02-23	1.66	2.04	1.66	1.88	8350
2009-02-24	1.58	2.06	1.58	2.06	26833
2009-02-25	1.78	2.15	1.78	2.15	15396
2009-02-26	2.15	2.15	2.10	2.10	1600
2009-02-27	2.03	2.03	1.83	1.98	48616
2009-03-02	1.89	1.89	1.89	1.89	675
2009-03-03	1.89	2.04	1.80	1.98	24383
2009-03-04	1.84	2.08	1.80	2.08	16191
2009-03-05	2.08	2.08	1.95	1.98	21456
2009-03-06	1.93	2.01	1.91	1.92	55755
2009-03-09	2.03	2.03	1.91	1.95	10330
2009-03-10	1.71	2.07	1.71	2.04	10170
2009-03-11	2.02	2.04	1.90	2.04	5556
2009-03-12	1.94	1.97	1.85	1.91	5300
2009-03-13	1.90	2.07	1.88	2.07	35017
2009-03-16	2.07	2.08	1.99	2.00	19202
2009-03-17	1.99	2.04	1.91	1.95	3711
2009-03-18	1.94	2.05	1.83	2.00	13500
2009-03-19	1.93	2.04	1.93	1.94	9945
2009-03-20	1.93	2.01	1.77	2.01	11635
2009-03-23	1.93	1.95	1.83	1.92	11600
2009-03-24	1.95	1.97	1.95	1.97	8840
2009-03-25	2.00	2.02	1.92	1.97	3200
2009-03-26	1.95	2.05	1.82	2.05	9081
2009-03-27	1.94	1.94	1.90	1.92	812
2009-03-30	1.83	1.92	1.81	1.92	3650
2009-03-31	1.94	2.00	1.94	2.00	330800
2009-04-01	2.05	2.06	1.93	2.04	27767
2009-04-02	1.99	2.12	1.99	2.12	11350
2009-04-03	2.10	2.13	2.08	2.13	49300
2009-04-06	2.14	2.19	2.14	2.19	10190
2009-04-07	2.15	2.15	2.00	2.03	6600
2009-04-08	1.93	2.05	1.93	2.05	5600
2009-04-09	2.06	2.06	2.05	2.05	4300
2009-04-13	2.00	2.07	1.98	2.03	12900
2009-04-14	2.05	2.07	2.05	2.07	2561
2009-04-15	2.02	2.10	2.02	2.09	2500
2009-04-16	2.08	2.08	2.08	2.08	200
2009-04-17	2.05	2.11	2.05	2.08	5900
2009-04-20	2.08	2.10	2.07	2.07	4918
2009-04-21	2.01	2.05	1.96	2.05	5270
2009-04-22	1.96	2.10	1.95	2.01	3938
2009-04-23	2.01	2.10	2.01	2.05	900
2009-04-24	2.05	2.13	1.93	2.07	8823
2009-04-27	2.00	2.25	2.00	2.25	31050
2009-04-28	2.25	2.65	2.25	2.59	36188
2009-04-29	2.60	2.61	2.51	2.55	3580
2009-04-30	2.46	2.55	2.38	2.44	8602
2009-05-01	2.33	2.62	2.17	2.30	12036
2009-05-04	2.44	2.70	2.44	2.67	24763
2009-05-05	2.70	2.81	2.67	2.70	20854
2009-05-06	2.72	2.82	2.54	2.63	13290
2009-05-07	2.63	2.64	2.60	2.61	8243
2009-05-08	2.92	2.92	2.62	2.69	15250
2009-05-11	2.70	2.74	2.64	2.74	20950
2009-05-12	2.72	2.72	2.61	2.61	4349
2009-05-13	2.62	2.62	2.33	2.37	10336
2009-05-14	2.41	2.59	2.38	2.50	9725
2009-05-15	2.52	2.52	2.52	2.52	100
2009-05-18	2.62	2.62	2.51	2.57	5200
2009-05-19	2.65	2.67	2.63	2.65	26131
2009-05-20	2.67	2.67	2.61	2.61	4600
2009-05-21	2.54	2.54	2.35	2.44	5406
2009-05-22	2.50	2.50	2.40	2.48	5270
2009-05-26	2.49	2.65	2.49	2.58	3350
2009-05-27	2.56	2.57	2.45	2.45	8719
2009-05-28	2.53	2.53	2.45	2.45	2035
2009-05-29	2.53	2.53	2.41	2.46	2800
2009-06-01	2.41	2.62	2.39	2.62	18458
2009-06-02	2.62	2.63	2.55	2.55	6876
2009-06-03	2.49	2.60	2.40	2.40	15433
2009-06-04	2.50	2.61	2.50	2.60	14815
2009-06-05	2.65	2.67	2.55	2.56	5080
2009-06-08	2.69	2.69	2.54	2.56	3733
2009-06-09	2.55	2.73	2.55	2.59	2828
2009-06-10	2.60	2.76	2.60	2.70	35442
2009-06-11	2.85	2.85	2.65	2.70	14690
2009-06-12	2.65	2.69	2.60	2.65	8587
2009-06-15	2.73	2.73	2.40	2.63	8344
2009-06-16	2.60	2.61	2.53	2.53	750
2009-06-17	2.59	2.65	2.54	2.62	2245
2009-06-18	2.65	2.65	2.51	2.59	2323
2009-06-19	2.49	2.65	2.43	2.65	10351
2009-06-22	2.55	2.63	2.55	2.61	5350
2009-06-23	2.61	2.61	2.56	2.58	8200
2009-06-24	2.60	2.60	2.56	2.56	1890
2009-06-25	2.56	2.61	2.40	2.57	5545
2009-06-26	2.56	2.56	2.56	2.56	100
2009-06-29	2.54	2.62	2.54	2.62	13250
2009-06-30	2.59	2.61	2.44	2.52	4601
2009-07-01	2.60	2.64	2.58	2.61	5775
2009-07-02	2.60	2.66	2.60	2.64	23145
2009-07-06	2.63	2.65	2.63	2.65	3750
2009-07-07	2.63	2.63	2.56	2.57	6400
2009-07-08	2.54	2.57	2.54	2.56	790
2009-07-09	2.60	2.65	2.60	2.63	22420
2009-07-10	2.63	2.63	2.62	2.63	3626
2009-07-13	2.62	2.66	2.61	2.62	4969
2009-07-14	2.59	2.65	2.59	2.60	2435
2009-07-15	2.69	2.71	2.60	2.71	14831
2009-07-16	2.70	2.90	2.65	2.88	15074
2009-07-17	2.82	2.90	2.52	2.58	21775
2009-07-20	2.68	2.83	2.60	2.68	14153
2009-07-21	2.76	2.84	2.70	2.84	10465
2009-07-22	2.84	2.90	2.84	2.86	20572
2009-07-23	2.94	2.97	2.87	2.97	26918
2009-07-24	2.95	2.99	2.93	2.96	18714
2009-07-27	3.00	3.09	2.93	3.08	35453
2009-07-28	3.15	3.29	3.10	3.25	113749
2009-07-29	3.35	3.85	3.25	3.85	213419
2009-07-30	3.90	4.00	3.79	3.80	112667
2009-07-31	3.85	3.96	3.36	3.69	190351
2009-08-03	3.77	3.92	3.65	3.69	59710
2009-08-04	3.96	4.20	3.78	3.99	389791
2009-08-05	4.09	4.12	3.89	3.92	105686
2009-08-06	4.01	4.08	3.90	3.99	59029
2009-08-07	4.00	4.05	3.70	3.93	66627
2009-08-10	3.94	3.94	3.76	3.89	26432
2009-08-11	3.93	3.96	3.81	3.88	53051
2009-08-12	3.83	3.94	3.82	3.93	29028
2009-08-13	3.94	4.04	3.84	3.86	62147
2009-08-14	3.88	3.95	3.83	3.90	54043
2009-08-17	3.93	3.98	3.75	3.75	51433
2009-08-18	3.83	3.90	3.69	3.85	46345
2009-08-19	3.87	3.87	3.70	3.76	20744
2009-08-20	3.81	3.81	3.75	3.78	18608
2009-08-21	3.83	3.85	3.71	3.84	54720
2009-08-24	3.90	3.97	3.80	3.89	39403
2009-08-25	3.95	3.99	3.80	3.81	13892
2009-08-26	3.84	4.45	3.80	4.24	193961
2009-08-27	4.28	4.36	4.11	4.27	69291
2009-08-28	4.20	4.29	4.11	4.15	100895
2009-08-31	4.26	4.26	3.91	3.91	78053
2009-09-01	3.91	4.11	3.84	3.85	35051
2009-09-02	3.81	4.06	3.77	4.06	28721
2009-09-03	4.04	4.18	3.95	3.99	10437
2009-09-04	4.00	4.00	3.88	3.95	8186
2009-09-08	4.00	4.00	3.85	3.87	21124
2009-09-09	3.86	3.95	3.83	3.93	22790
2009-09-10	3.93	3.98	3.88	3.95	26179
2009-09-11	3.98	3.99	3.90	3.98	26562
2009-09-14	3.99	4.05	3.91	4.00	72867
2009-09-15	4.04	4.19	3.93	4.18	55253
2009-09-16	4.18	4.35	4.18	4.31	93395
2009-09-17	4.35	4.37	4.26	4.30	66509
2009-09-18	4.30	4.40	4.18	4.40	58562
2009-09-21	4.37	4.49	4.35	4.41	53106
2009-09-22	4.42	4.95	4.40	4.93	139173
2009-09-23	4.99	5.53	4.99	5.21	444469
2009-09-24	5.20	5.39	4.70	4.82	216509
2009-09-25	5.02	5.02	4.42	4.80	165975
2009-09-28	4.92	5.05	4.51	4.56	92010
2009-09-29	4.46	4.52	4.24	4.40	101374
2009-09-30	4.35	4.53	4.30	4.44	58246
2009-10-01	4.44	4.44	4.25	4.30	31058
2009-10-02	4.23	4.32	4.10	4.27	38639
2009-10-05	4.25	4.45	4.25	4.40	23874
2009-10-06	4.40	4.60	4.36	4.45	51203
2009-10-07	4.44	4.55	4.34	4.37	37903
2009-10-08	4.40	4.50	4.35	4.35	52476
2009-10-09	4.30	4.46	4.27	4.30	24573
2009-10-12	4.26	4.40	4.20	4.21	44361
2009-10-13	4.24	4.24	4.10	4.19	48691
2009-10-14	4.16	4.16	4.01	4.09	98432
2009-10-15	4.03	4.08	3.79	3.88	90836
2009-10-16	3.88	3.88	3.61	3.77	105486
2009-10-19	3.77	3.93	3.74	3.75	98486
2009-10-20	3.75	4.00	3.75	3.88	56969
2009-10-21	3.92	3.92	3.80	3.85	17035
2009-10-22	3.82	4.06	3.80	4.04	26116
2009-10-23	4.05	4.07	3.98	4.00	32107
2009-10-26	4.06	4.15	4.03	4.12	77688
2009-10-27	4.19	4.20	4.00	4.16	250184
2009-10-28	4.20	4.25	3.91	4.09	98096
2009-10-29	4.04	4.09	3.87	3.91	67215
2009-10-30	3.80	3.95	3.75	3.84	52234
2009-11-02	3.80	3.93	3.75	3.93	36646
2009-11-03	3.93	4.65	3.72	4.65	93810
2009-11-04	4.55	4.55	4.35	4.50	143825
2009-11-05	4.50	4.50	3.96	4.15	78571
2009-11-06	4.15	4.15	4.02	4.04	19868
2009-11-09	4.10	4.49	4.05	4.35	86764
2009-11-10	4.34	4.74	4.12	4.42	72523
2009-11-11	4.42	4.42	4.22	4.30	46711
2009-11-12	4.28	4.40	4.07	4.30	34154
2009-11-13	4.26	4.40	3.93	4.02	106504
2009-11-16	4.00	4.21	4.00	4.01	84672
2009-11-17	4.01	4.14	4.01	4.08	23245
2009-11-18	4.02	4.18	4.01	4.16	28127
2009-11-19	4.22	4.35	4.16	4.25	29964
2009-11-20	4.27	4.28	4.21	4.25	22497
2009-11-23	4.23	4.32	4.17	4.22	47395
2009-11-24	4.27	4.27	4.17	4.27	15863
2009-11-25	4.24	4.27	4.17	4.25	8540
2009-11-27	4.16	4.22	4.16	4.19	700
2009-11-30	4.20	4.24	4.19	4.22	9387
2009-12-01	4.28	4.34	4.09	4.30	40353
2009-12-02	4.31	4.39	4.19	4.25	41638
2009-12-03	4.21	4.31	4.10	4.11	37250
2009-12-04	4.17	4.22	4.11	4.20	24288
2009-12-07	4.16	4.20	4.15	4.18	15122
2009-12-08	4.22	4.35	4.15	4.18	12400
2009-12-09	4.16	4.16	4.12	4.12	7025
2009-12-10	4.11	4.17	4.02	4.05	7119
2009-12-11	4.03	4.06	4.03	4.05	14824
2009-12-14	4.21	4.21	4.01	4.01	12977
2009-12-15	4.05	4.09	4.00	4.03	9246
2009-12-16	4.01	4.06	4.01	4.04	13243
2009-12-17	4.07	4.07	4.00	4.01	6136
2009-12-18	4.04	4.16	4.00	4.11	17948
2009-12-21	4.15	4.15	3.94	4.10	14888
2009-12-22	4.10	4.11	3.94	3.99	17200
2009-12-23	3.98	3.99	3.73	3.97	83842
2009-12-24	3.93	4.09	3.88	4.06	17614
2009-12-28	4.06	4.10	4.00	4.08	19308
2009-12-29	4.11	4.11	3.90	3.99	9595
2009-12-30	4.00	4.06	3.86	4.06	14012
2009-12-31	4.01	4.05	3.95	3.95	16835
2010-01-04	4.00	4.00	3.87	3.87	31475
2010-01-05	3.86	3.98	3.86	3.95	38338
2010-01-06	3.98	3.98	3.86	3.96	24480
2010-01-07	3.98	4.30	3.95	4.27	65357
2010-01-08	4.35	4.35	4.09	4.10	18452
2010-01-11	4.03	4.08	3.91	3.95	21192
2010-01-12	3.92	4.15	3.92	3.92	36682
2010-01-13	3.96	4.12	3.96	4.05	16610
2010-01-14	4.08	4.12	4.02	4.10	22055
2010-01-15	4.01	4.05	3.90	4.04	7700
2010-01-19	4.00	4.14	4.00	4.07	31685
2010-01-20	4.03	4.09	4.03	4.08	3150
2010-01-21	4.05	4.05	3.97	3.99	10807
2010-01-22	3.97	3.98	3.92	3.92	5730
2010-01-25	3.89	3.95	3.81	3.82	17018
2010-01-26	3.84	3.84	3.83	3.83	5375
2010-01-27	3.81	3.85	3.80	3.84	20071
2010-01-28	3.80	3.95	3.80	3.83	7500
2010-01-29	3.90	3.98	3.90	3.91	14787
2010-02-01	3.91	3.94	3.65	3.65	10800
2010-02-02	3.62	3.70	3.62	3.63	29541
2010-02-03	3.65	3.72	3.55	3.70	33333
2010-02-04	3.69	3.72	3.53	3.71	11137
2010-02-05	3.63	3.67	3.37	3.67	27347
2010-02-08	3.66	3.68	3.48	3.56	15307
2010-02-09	3.50	3.63	3.50	3.63	11977
2010-02-10	3.64	3.64	3.49	3.53	18271
2010-02-11	3.58	3.60	3.56	3.58	5718
2010-02-12	3.62	3.74	3.58	3.72	17135
2010-02-16	3.45	3.67	3.45	3.57	30393
2010-02-17	3.59	3.60	3.41	3.47	37203
2010-02-18	3.49	3.97	3.47	3.92	77175
2010-02-19	3.95	3.95	3.75	3.90	17528
2010-02-22	3.93	3.97	3.86	3.97	12811
2010-02-23	3.98	4.13	3.81	4.12	12946
2010-02-24	4.12	4.12	3.96	3.99	29722
2010-02-25	3.96	3.96	3.88	3.89	18854
2010-02-26	3.77	3.91	3.76	3.82	8693
2010-03-01	3.77	3.85	3.77	3.82	5725
2010-03-02	3.80	3.84	3.78	3.84	6060
2010-03-03	3.85	3.99	3.80	3.98	15511
2010-03-04	3.98	3.98	3.91	3.94	14722
2010-03-05	3.89	4.00	3.81	4.00	28232
2010-03-08	4.00	4.00	3.89	3.91	31180
2010-03-09	3.96	3.99	3.94	3.95	11000
2010-03-10	3.96	4.00	3.96	4.00	16888
2010-03-11	4.04	4.04	3.96	4.02	21050
2010-03-12	3.99	4.06	3.92	4.02	11967
2010-03-15	3.99	4.02	3.94	4.00	6399
2010-03-16	3.95	4.00	3.95	3.98	11898
2010-03-17	3.98	3.99	3.80	3.97	11197
2010-03-18	3.93	4.20	3.93	4.00	23274
2010-03-19	3.96	4.19	3.81	4.19	25497
2010-03-22	4.16	4.16	3.98	4.02	21561
2010-03-23	4.06	4.06	3.97	4.03	5348
2010-03-24	4.05	4.05	3.92	3.92	3786
2010-03-25	3.96	3.96	3.90	3.90	6827
2010-03-26	3.95	4.05	3.95	4.00	17988
2010-03-29	3.99	4.00	3.93	3.98	46645
2010-03-30	3.94	4.07	3.94	4.04	103556
2010-03-31	4.05	4.10	4.03	4.09	5986
2010-04-01	4.15	4.15	4.00	4.05	9031
2010-04-05	4.10	4.14	4.01	4.12	13485
2010-04-06	4.14	4.25	4.08	4.20	12899
2010-04-07	4.24	4.30	4.19	4.23	50646
2010-04-08	4.26	4.44	4.25	4.39	32405
2010-04-09	4.40	4.45	4.31	4.35	38841
2010-04-12	4.35	4.45	4.31	4.40	90560
2010-04-13	4.45	4.45	4.36	4.44	30855
2010-04-14	4.45	4.50	4.44	4.44	44706
2010-04-15	4.50	4.64	4.37	4.56	48326
2010-04-16	4.60	4.83	4.50	4.75	67363
2010-04-19	4.87	4.99	4.58	4.61	58370
2010-04-20	4.68	4.77	4.48	4.50	60187
2010-04-21	4.58	4.74	4.37	4.50	13747
2010-04-22	4.55	4.80	4.49	4.80	44727
2010-04-23	4.85	4.85	4.72	4.85	65984
2010-04-26	4.94	4.95	4.64	4.64	22231
2010-04-27	4.74	4.92	4.39	4.82	59084
2010-04-28	4.77	4.92	4.70	4.72	65270
2010-04-29	4.82	4.82	4.70	4.70	47425
2010-04-30	4.74	4.74	4.50	4.50	31657
2010-05-03	4.51	4.64	4.50	4.56	22767
2010-05-04	4.60	4.84	4.55	4.79	16446
2010-05-05	4.77	4.77	4.69	4.72	5781
2010-05-06	4.78	4.78	1.13	4.56	76906
2010-05-07	4.52	4.54	4.11	4.50	29862
2010-05-10	4.39	4.85	4.16	4.85	60666
2010-05-11	4.90	4.90	4.75	4.75	32950
2010-05-12	4.88	4.88	4.71	4.75	24236
2010-05-13	4.79	4.79	4.74	4.78	20475
2010-05-14	4.66	4.80	4.66	4.75	7980
2010-05-17	4.86	4.87	4.77	4.77	9700
2010-05-18	4.89	4.89	4.71	4.74	9980
2010-05-19	4.75	4.81	4.60	4.61	62942
2010-05-20	4.60	4.64	4.50	4.59	20625
2010-05-21	4.55	4.61	4.41	4.60	21125
2010-05-24	4.66	4.69	4.55	4.55	13687
2010-05-25	4.24	4.55	4.21	4.50	33621
2010-05-26	4.58	4.59	4.52	4.58	14713
2010-05-27	4.57	4.59	4.34	4.59	14834
2010-05-28	4.53	4.64	4.53	4.63	9390
2010-06-01	4.58	4.64	4.53	4.53	15536
2010-06-02	4.59	4.72	4.59	4.66	10340
2010-06-03	4.56	4.64	4.56	4.63	9460
2010-06-04	4.62	4.62	4.37	4.46	20442
2010-06-07	4.34	4.39	4.34	4.35	10825
2010-06-08	4.34	4.35	4.33	4.34	21143
2010-06-09	4.35	4.53	4.34	4.47	9342
2010-06-10	4.46	4.80	4.46	4.80	15924
2010-06-11	4.69	4.75	4.69	4.72	5642
2010-06-14	4.72	4.72	4.58	4.60	17494
2010-06-15	4.55	4.71	4.55	4.60	24180
2010-06-16	4.61	4.61	4.50	4.51	12693
2010-06-17	4.58	4.58	4.42	4.52	14226
2010-06-18	4.50	4.53	4.43	4.43	9726
2010-06-21	4.41	4.60	4.41	4.46	7780
2010-06-22	4.55	4.55	4.45	4.50	9126
2010-06-23	4.50	4.53	4.49	4.50	6700
2010-06-24	4.56	4.56	4.48	4.54	17372
2010-06-25	4.59	4.72	4.50	4.67	13276
2010-06-28	4.71	4.72	4.57	4.66	5089
2010-06-29	4.71	4.71	4.55	4.63	6664
2010-06-30	4.62	4.71	4.60	4.70	10150
2010-07-01	4.72	4.72	4.42	4.50	20741
2010-07-02	4.56	4.61	4.48	4.52	2205
2010-07-06	4.64	4.64	4.44	4.44	9341
2010-07-07	4.54	4.69	4.53	4.53	3789
2010-07-08	4.69	4.69	4.61	4.66	2710
2010-07-09	4.66	4.70	4.63	4.67	5094
2010-07-12	4.64	4.64	4.46	4.54	4411
2010-07-13	4.54	4.55	4.50	4.55	4510
2010-07-14	4.45	4.51	4.38	4.50	12353
2010-07-15	4.49	4.55	4.36	4.47	5444
2010-07-16	4.46	4.63	4.40	4.61	4628
2010-07-19	4.64	4.79	4.43	4.65	59466
2010-07-20	4.70	4.70	4.61	4.65	3634
2010-07-21	4.70	4.70	4.50	4.51	9319
2010-07-22	4.50	4.60	4.43	4.55	9483
2010-07-23	4.50	4.57	4.40	4.57	20631
2010-07-26	4.50	4.65	4.39	4.39	12546
2010-07-27	4.70	4.79	4.50	4.54	28596
2010-07-28	4.54	4.71	4.54	4.68	4155
2010-07-29	4.66	4.97	4.61	4.91	56638
2010-07-30	4.80	5.00	4.80	5.00	76606
2010-08-02	5.00	5.00	4.74	4.92	56184
2010-08-03	4.86	4.94	4.72	4.76	31944
2010-08-04	4.71	4.84	4.57	4.57	22485
2010-08-05	4.60	4.75	4.55	4.65	26583
2010-08-06	4.66	4.74	4.58	4.70	15305
2010-08-09	4.77	5.00	4.76	4.86	30014
2010-08-10	4.99	5.00	4.78	4.89	64754
2010-08-11	4.77	4.94	4.77	4.94	19505
2010-08-12	4.93	5.00	4.89	4.94	12958
2010-08-13	4.98	5.00	4.90	4.90	84764
2010-08-16	4.92	5.00	4.91	5.00	43427
2010-08-17	5.00	5.00	4.95	5.00	83151
2010-08-18	5.00	5.00	4.86	4.99	59353
2010-08-19	5.00	5.00	4.90	4.93	19118
2010-08-20	4.96	5.00	4.90	4.94	16398
2010-08-23	4.99	4.99	4.81	4.91	24238
2010-08-24	4.86	4.93	4.76	4.77	13756
2010-08-25	4.86	4.88	4.77	4.85	52152
2010-08-26	4.90	4.90	4.80	4.86	16711
2010-08-27	4.95	5.00	4.90	4.97	9165
2010-08-30	4.99	4.99	4.91	4.95	46348
2010-08-31	4.98	5.00	4.96	4.99	32414
2010-09-01	5.00	5.00	4.90	4.94	24063
2010-09-02	4.97	4.97	4.80	4.86	23001
2010-09-03	4.93	4.97	4.83	4.85	37330
2010-09-07	4.88	4.97	4.85	4.87	36884
2010-09-08	4.90	4.94	4.76	4.86	62275
2010-09-09	4.88	4.94	4.82	4.86	74230
2010-09-10	4.86	4.93	4.86	4.86	8303
2010-09-13	4.90	4.94	4.83	4.85	26977
2010-09-14	4.82	4.95	4.82	4.90	18745
2010-09-15	4.95	5.00	4.81	4.84	38022
2010-09-16	4.86	4.92	4.82	4.84	11914
2010-09-17	4.90	4.92	4.81	4.81	67317
2010-09-20	4.85	5.00	4.85	4.92	37976
2010-09-21	4.92	5.00	4.85	4.89	23266
2010-09-22	4.89	5.25	4.81	5.20	212368
2010-09-23	5.19	5.29	5.08	5.16	121403
2010-09-24	5.20	5.30	5.10	5.29	101593
2010-09-27	5.30	5.30	5.17	5.25	95990
2010-09-28	5.28	5.30	5.12	5.21	53678
2010-09-29	5.16	5.30	5.16	5.29	45824
2010-09-30	5.32	5.49	5.28	5.32	57024
2010-10-01	5.30	5.30	4.84	5.11	200842
2010-10-04	5.17	5.49	5.17	5.40	215061
2010-10-05	5.49	6.63	5.44	6.55	570754
2010-10-06	6.70	6.70	6.15	6.24	264365
2010-10-07	6.35	6.75	6.00	6.28	266263
2010-10-08	6.35	6.40	6.13	6.17	67449
2010-10-11	6.15	6.57	6.15	6.33	217173
2010-10-12	6.40	6.43	6.30	6.43	45032
2010-10-13	6.50	6.53	6.25	6.30	100292
2010-10-14	6.34	6.39	6.24	6.28	103991
2010-10-15	6.25	6.29	6.03	6.25	66228
2010-10-18	6.21	6.33	6.01	6.19	79176
2010-10-19	6.19	6.19	6.02	6.11	164416
2010-10-20	6.14	6.14	6.06	6.14	30867
2010-10-21	6.17	6.56	5.99	5.99	544290
2010-10-22	6.08	6.10	5.95	5.96	170475
2010-10-25	6.50	6.50	5.95	5.99	193856
2010-10-26	6.02	6.25	6.02	6.22	185706
2010-10-27	6.24	6.38	6.21	6.35	136856
2010-10-28	6.39	6.45	6.16	6.30	73488
2010-10-29	6.28	6.43	6.19	6.40	53059
2010-11-01	6.32	6.92	6.32	6.88	207656
2010-11-02	6.90	7.60	6.90	7.01	411244
2010-11-03	7.05	7.19	6.85	6.98	130621
2010-11-04	7.20	7.20	6.62	6.70	157115
2010-11-05	6.66	6.84	6.38	6.60	84909
2010-11-08	6.64	6.97	6.59	6.88	85364
2010-11-09	6.91	7.00	6.75	6.93	52557
2010-11-10	6.90	6.90	6.63	6.69	46753
2010-11-11	6.71	6.73	6.60	6.71	29235
2010-11-12	6.72	6.87	6.59	6.63	40702
2010-11-15	6.61	6.75	6.55	6.68	41178
2010-11-16	6.72	6.75	6.50	6.69	28144
2010-11-17	6.73	6.75	6.57	6.62	28600
2010-11-18	6.66	6.70	6.64	6.65	20570
2010-11-19	6.69	6.69	6.57	6.62	19016
2010-11-22	6.60	6.65	6.31	6.44	59043
2010-11-23	6.36	6.36	6.16	6.24	65908
2010-11-24	6.24	6.38	6.24	6.32	20911
2010-11-26	6.35	6.38	6.28	6.28	22545
2010-11-29	6.26	6.28	6.04	6.06	44573
2010-11-30	6.06	6.20	5.75	6.17	117805
2010-12-01	6.18	6.40	6.12	6.40	58189
2010-12-02	6.41	6.51	6.26	6.50	28579
2010-12-03	6.54	6.67	6.41	6.65	52756
2010-12-06	6.69	6.87	6.64	6.78	54773
2010-12-07	6.79	6.84	6.71	6.73	19668
2010-12-08	6.77	6.78	6.62	6.70	26577
2010-12-09	6.67	6.73	6.59	6.68	20181
2010-12-10	6.62	6.74	6.62	6.70	21671
2010-12-13	6.74	6.88	6.71	6.78	24437
2010-12-14	6.82	6.82	6.55	6.56	44067
2010-12-15	6.40	6.61	6.39	6.61	45917
2010-12-16	6.69	6.83	6.69	6.81	24426
2010-12-17	6.78	6.89	6.69	6.89	27247
2010-12-20	6.93	7.00	6.74	6.97	37951
2010-12-21	7.00	7.00	6.90	6.95	24516
2010-12-22	6.92	7.05	6.91	7.00	29160
2010-12-23	7.00	7.04	7.00	7.00	10494
2010-12-27	6.95	6.98	6.82	6.96	23255
2010-12-28	6.93	6.97	6.80	6.91	20137
2010-12-29	6.95	7.17	6.94	7.14	30466
2010-12-30	7.16	7.16	6.90	7.07	30046
2010-12-31	7.25	8.69	7.17	8.04	528824
2011-01-03	8.15	8.47	8.07	8.13	196253
2011-01-04	8.48	8.62	8.04	8.07	187131
2011-01-05	8.03	8.11	7.90	7.90	105282
2011-01-06	7.95	7.98	7.60	7.73	66783
2011-01-07	7.71	7.71	7.50	7.61	67203
2011-01-10	7.55	7.90	7.50	7.57	91219
2011-01-11	7.62	7.66	6.82	6.85	236663
2011-01-12	6.73	7.12	6.65	6.76	251568
2011-01-13	6.79	7.00	6.70	6.80	73599
2011-01-14	6.80	7.20	6.80	7.18	65778
2011-01-18	7.23	7.35	7.23	7.31	53621
2011-01-19	7.30	7.33	7.11	7.24	70526
2011-01-20	7.27	7.27	6.91	6.93	59120
2011-01-21	6.90	7.09	6.90	7.01	40144
2011-01-24	6.99	7.28	6.75	7.24	67070
2011-01-25	7.20	7.41	7.15	7.25	41788
2011-01-26	7.23	7.32	7.11	7.29	32498
2011-01-27	7.30	7.30	7.15	7.15	31546
2011-01-28	7.18	7.19	6.84	7.04	51672
2011-01-31	7.01	7.04	6.50	6.96	108897
2011-02-01	6.94	7.07	6.92	7.03	17009
2011-02-02	7.03	7.10	6.91	7.09	18648
2011-02-03	7.05	7.12	6.92	7.08	24573
2011-02-04	7.05	7.23	7.01	7.20	43363
2011-02-07	7.25	7.35	7.25	7.35	57073
2011-02-08	7.38	7.59	7.35	7.59	44030
2011-02-09	7.63	7.75	7.63	7.68	54992
2011-02-10	7.74	7.74	7.65	7.74	29760
2011-02-11	7.65	7.69	7.60	7.66	53798
2011-02-14	7.55	7.66	7.51	7.63	41023
2011-02-15	7.63	7.68	7.58	7.65	17604
2011-02-16	7.64	7.70	7.62	7.69	43787
2011-02-17	7.67	7.76	7.67	7.76	48331
2011-02-18	7.81	7.99	7.76	7.97	28621
2011-02-22	7.92	7.98	7.50	7.83	75743
2011-02-23	7.79	7.98	7.40	7.43	61259
2011-02-24	7.44	7.53	7.15	7.53	53380
2011-02-25	7.52	7.80	7.52	7.70	27747
2011-02-28	7.76	7.82	7.58	7.82	41967
2011-03-01	7.81	7.83	7.56	7.60	13656
2011-03-02	7.57	7.58	7.29	7.40	26250
2011-03-03	7.44	7.44	7.32	7.34	18257
2011-03-04	7.31	7.35	7.11	7.32	57482
2011-03-07	7.32	7.34	7.17	7.25	57670
2011-03-08	7.27	7.41	7.25	7.27	23090
2011-03-09	7.30	7.41	7.29	7.35	17752
2011-03-10	7.30	7.34	7.14	7.32	46030
2011-03-11	7.26	7.32	7.11	7.26	24208
2011-03-14	7.19	7.30	7.16	7.25	28278
2011-03-15	7.00	7.19	6.90	6.99	61905
2011-03-16	6.99	7.29	6.99	7.03	47290
2011-03-17	7.11	7.30	6.90	7.24	19897
2011-03-18	7.33	7.35	7.20	7.24	12929
2011-03-21	7.29	7.60	7.23	7.59	32293
2011-03-22	7.59	7.77	7.59	7.75	37978
2011-03-23	7.72	7.77	7.49	7.58	43631
2011-03-24	7.59	7.61	7.30	7.45	10928
2011-03-25	7.07	7.52	7.03	7.45	17977
2011-03-28	7.42	7.55	7.42	7.54	34565
2011-03-29	7.50	7.70	7.31	7.68	40919
2011-03-30	7.72	7.73	7.41	7.70	107736
2011-03-31	7.70	7.79	7.65	7.73	63385
2011-04-01	7.74	7.75	7.69	7.73	22295
2011-04-04	7.70	7.72	7.67	7.72	33826
2011-04-05	7.72	7.80	7.65	7.79	18880
2011-04-06	7.79	7.99	7.73	7.99	21881
2011-04-07	7.96	8.15	7.80	8.15	33721
2011-04-08	8.09	8.11	7.92	7.94	19479
2011-04-11	7.97	7.97	7.62	7.75	24802
2011-04-12	7.71	7.71	7.45	7.55	97134
2011-04-13	7.61	7.66	7.50	7.66	12430
2011-04-14	7.55	7.68	7.55	7.67	18974
2011-04-15	7.69	7.69	7.53	7.63	71091
2011-04-18	7.51	7.58	7.43	7.57	56261
2011-04-19	7.60	7.70	7.60	7.67	44171
2011-04-20	7.74	7.84	7.66	7.83	26081
2011-04-21	7.85	8.04	7.68	8.01	71131
2011-04-25	7.99	8.30	7.99	8.24	78393
2011-04-26	8.89	9.88	8.76	9.60	416741
2011-04-27	9.60	9.97	9.25	9.79	169567
2011-04-28	9.73	9.80	9.40	9.75	91043
2011-04-29	9.72	10.27	9.70	9.93	102373
2011-05-02	9.98	10.13	9.90	9.91	99831
2011-05-03	9.89	10.57	9.68	9.87	115121
2011-05-04	9.85	10.17	9.52	9.82	153108
2011-05-05	9.80	10.16	9.72	9.97	73294
2011-05-06	10.01	10.11	9.82	10.09	55212
2011-05-09	10.09	10.61	10.00	10.55	93014
2011-05-10	10.60	11.33	10.36	11.27	295500
2011-05-11	11.37	11.86	10.57	10.79	209076
2011-05-12	10.75	11.36	10.20	11.26	348589
2011-05-13	11.37	11.37	11.00	11.13	76001
2011-05-16	11.01	11.19	10.85	10.97	102848
2011-05-17	11.17	11.31	10.95	11.00	81492
2011-05-18	10.88	11.29	10.63	11.28	169059
2011-05-19	11.34	11.65	11.13	11.54	112673
2011-05-20	11.56	11.69	11.49	11.69	118362
2011-05-23	11.55	11.57	11.28	11.41	83687
2011-05-24	11.41	11.75	11.00	11.71	119586
2011-05-25	11.66	12.68	11.61	12.67	179016
2011-05-26	12.70	13.58	12.11	12.23	239902
2011-05-27	12.23	12.60	12.23	12.49	94191
2011-05-31	12.65	12.93	12.34	12.75	270019
2011-06-01	12.80	12.92	12.56	12.61	88861
2011-06-02	12.65	12.92	12.63	12.70	62324
2011-06-03	12.53	13.02	12.53	13.00	128476
2011-06-06	13.00	13.20	12.60	12.73	103572
2011-06-07	12.76	13.04	12.76	12.81	59807
2011-06-08	12.82	13.00	12.20	12.51	156279
2011-06-09	12.55	12.76	12.09	12.51	95700
2011-06-10	12.50	12.68	12.34	12.50	131442
2011-06-13	12.47	12.75	12.30	12.43	300148
2011-06-14	12.50	12.69	12.25	12.49	88001
2011-06-15	12.38	12.50	11.87	12.17	107490
2011-06-16	12.12	12.31	11.72	11.94	136483
2011-06-17	11.98	12.05	11.59	11.97	113854
2011-06-20	11.92	12.19	11.80	12.17	78445
2011-06-21	12.09	12.09	10.35	11.21	481685
2011-06-22	11.10	11.42	10.84	11.20	244507
2011-06-23	11.08	11.74	10.81	11.38	143921
2011-06-24	11.38	11.73	11.12	11.45	2252745
2011-06-27	11.52	11.99	11.31	11.89	138988
2011-06-28	11.90	12.87	11.90	12.85	145731
2011-06-29	12.84	13.35	12.84	13.26	198035
2011-06-30	13.30	13.41	13.08	13.27	118900
2011-07-01	13.28	14.31	13.13	14.26	159591
2011-07-05	14.29	14.60	13.88	14.13	172248
2011-07-06	14.13	14.39	13.90	14.37	124221
2011-07-07	14.49	14.85	14.10	14.15	191239
2011-07-08	13.91	14.16	13.71	14.07	128501
2011-07-11	13.96	13.98	13.56	13.80	78882
2011-07-12	13.79	13.94	13.55	13.73	80602
2011-07-13	13.79	14.10	13.79	14.04	143052
2011-07-14	14.05	14.10	13.29	13.35	104918
2011-07-15	13.45	13.59	13.10	13.23	81783
2011-07-18	13.08	13.51	12.84	13.37	116720
2011-07-19	13.39	13.96	13.39	13.80	137976
2011-07-20	13.88	13.88	13.63	13.69	75685
2011-07-21	13.73	14.10	13.58	13.98	95536
2011-07-22	13.99	14.00	13.75	13.77	82469
2011-07-25	13.58	13.85	13.43	13.67	98149
2011-07-26	13.72	14.32	13.71	13.95	112596
2011-07-27	13.93	14.10	13.49	13.65	196598
2011-07-28	13.68	14.10	13.64	13.92	80016
2011-07-29	13.77	13.77	13.46	13.54	132027
2011-08-01	13.85	13.91	13.37	13.69	179083
2011-08-02	13.60	13.84	12.53	12.94	134008
2011-08-03	12.94	13.32	12.40	13.22	154097
2011-08-04	13.10	13.25	12.38	12.39	104761
2011-08-05	12.52	12.57	11.61	11.93	195104
2011-08-08	11.25	11.84	10.68	10.72	139143
2011-08-09	10.90	11.09	10.00	10.93	210197
2011-08-10	10.62	10.77	10.15	10.33	139807
2011-08-11	10.41	11.42	10.14	11.10	199976
2011-08-12	11.23	11.23	10.83	10.91	71471
2011-08-15	11.00	12.18	10.95	12.06	163585
2011-08-16	11.93	12.16	11.79	11.96	168859
2011-08-17	12.00	12.28	11.71	12.12	92719
2011-08-18	11.70	11.78	11.33	11.42	82825
2011-08-19	11.20	11.96	10.99	11.38	62688
2011-08-22	11.66	11.67	11.07	11.14	36429
2011-08-23	11.20	11.94	11.17	11.90	124125
2011-08-24	11.90	12.44	11.50	11.97	95047
2011-08-25	12.12	12.12	11.39	11.55	48095
2011-08-26	11.46	12.19	11.13	12.18	171230
2011-08-29	12.28	12.58	11.94	12.57	48856
2011-08-30	12.47	12.50	12.25	12.42	68527
2011-08-31	12.49	12.74	12.25	12.41	125805
2011-09-01	12.43	12.64	12.01	12.38	92843
2011-09-02	12.07	12.51	11.28	11.31	82551
2011-09-06	10.94	11.75	10.92	11.58	97387
2011-09-07	11.81	12.35	11.79	12.24	54814
2011-09-08	12.22	12.37	12.10	12.23	55289
2011-09-09	12.10	12.12	11.90	11.93	70129
2011-09-12	11.75	12.04	11.65	11.95	44075
2011-09-13	12.01	12.55	11.84	12.46	69019
2011-09-14	12.55	12.70	12.15	12.29	71077
2011-09-15	12.38	12.39	11.91	12.26	89584
2011-09-16	12.38	12.76	12.33	12.69	138190
2011-09-19	12.61	12.85	12.39	12.55	65316
2011-09-20	12.62	12.74	12.43	12.46	63036
2011-09-21	12.50	12.50	11.88	12.00	73224
2011-09-22	11.55	11.86	11.01	11.18	151684
2011-09-23	11.21	11.78	11.02	11.58	123937
2011-09-26	11.67	11.97	11.45	11.70	138960
2011-09-27	12.04	12.29	11.70	12.08	91970
2011-09-28	12.10	12.22	11.95	11.99	164437
2011-09-29	12.33	12.54	12.12	12.50	143257
2011-09-30	12.28	13.24	12.25	12.83	137860
2011-10-03	12.70	12.71	11.47	11.47	113477
2011-10-04	11.37	12.65	11.25	12.63	126692
2011-10-05	12.62	12.75	12.45	12.68	49835
2011-10-06	12.65	12.83	12.48	12.71	75666
2011-10-07	12.69	13.47	12.53	12.84	104470
2011-10-10	13.09	13.09	12.65	12.98	52082
2011-10-11	12.86	13.19	12.65	13.10	50549
2011-10-12	13.20	13.63	12.86	13.33	81100
2011-10-13	13.25	13.86	13.18	13.67	54591
2011-10-14	13.90	14.04	13.52	13.89	58405
2011-10-17	13.80	13.93	13.16	13.19	70112
2011-10-18	13.30	13.85	12.85	13.64	61076
2011-10-19	13.56	13.56	12.80	12.87	63422
2011-10-20	12.92	13.48	12.61	13.38	110453
2011-10-21	13.65	15.26	13.60	15.25	451504
2011-10-24	15.25	15.50	14.85	15.27	257222
2011-10-25	14.85	14.97	13.53	14.33	363874
2011-10-26	14.60	14.99	14.13	14.80	112895
2011-10-27	15.44	15.44	14.42	15.00	209010
2011-10-28	14.98	15.75	14.75	15.66	239694
2011-10-31	15.51	15.87	15.16	15.18	117224
2011-11-01	14.59	15.37	14.57	14.75	119755
2011-11-02	15.06	15.57	14.77	15.51	107193
2011-11-03	15.79	16.10	15.35	15.99	119111
2011-11-04	15.93	15.99	15.61	15.73	94661
2011-11-07	15.74	16.02	15.26	16.02	87529
2011-11-08	16.10	16.81	15.72	16.45	179368
2011-11-09	16.27	16.34	15.60	15.67	133375
2011-11-10	15.92	15.92	15.16	15.33	139671
2011-11-11	15.45	16.35	15.24	16.12	155967
2011-11-14	16.10	16.59	15.88	16.05	78429
2011-11-15	15.39	15.39	14.59	15.08	285799
2011-11-16	14.88	16.37	14.77	16.16	339640
2011-11-17	16.20	16.96	15.88	16.73	243600
2011-11-18	16.88	17.76	16.55	17.76	1648202
2011-11-21	17.51	18.30	17.51	17.98	543999
2011-11-22	18.06	18.12	17.51	17.66	296190
2011-11-23	17.51	17.75	16.40	16.77	413626
2011-11-25	16.69	16.78	16.56	16.64	47053
2011-11-28	16.75	17.20	16.23	16.43	527659
2011-11-29	16.50	16.50	15.91	16.16	716433
2011-11-30	16.97	17.20	16.61	16.87	855311
2011-12-01	16.94	17.04	16.04	16.12	272975
2011-12-02	16.41	17.22	16.22	16.86	197249
2011-12-05	17.20	17.50	17.00	17.17	473117
2011-12-06	17.17	17.37	16.76	16.92	265386
2011-12-07	16.90	16.97	16.32	16.89	157723
2011-12-08	16.79	16.88	16.19	16.46	131710
2011-12-09	16.46	17.08	16.30	17.05	185203
2011-12-12	16.87	17.30	16.54	17.28	166615
2011-12-13	17.45	17.46	17.00	17.17	206423
2011-12-14	17.03	17.09	16.00	16.31	170715
2011-12-15	16.47	16.85	16.42	16.63	117933
2011-12-16	16.70	16.99	16.39	16.85	382543
2011-12-19	17.04	17.48	16.86	17.23	153641
2011-12-20	17.49	18.49	17.32	18.47	396017
2011-12-21	18.75	19.32	18.25	18.80	392731
2011-12-22	18.97	19.08	18.27	18.33	176470
2011-12-23	18.44	18.86	18.24	18.56	125712
2011-12-27	18.59	18.75	18.41	18.68	82645
2011-12-28	18.70	18.80	18.19	18.33	102336
2011-12-29	18.43	18.94	18.01	18.73	129481
2011-12-30	18.82	18.86	18.05	18.45	232146
2012-01-03	18.99	19.33	17.58	17.76	326276
2012-01-04	17.62	17.90	16.81	17.39	269683
2012-01-05	17.34	17.66	16.89	17.46	126088
2012-01-06	17.50	17.76	17.05	17.57	136338
2012-01-09	17.54	17.60	17.12	17.40	206043
2012-01-10	17.66	17.90	17.49	17.86	110708
2012-01-11	17.89	18.54	17.70	18.35	190391
2012-01-12	18.32	18.56	17.85	18.09	144465
2012-01-13	18.02	18.53	17.91	18.46	151195
2012-01-17	18.78	19.00	18.50	18.62	137573
2012-01-18	18.63	18.66	18.00	18.32	153933
2012-01-19	18.37	18.39	17.32	17.90	158531
2012-01-20	17.90	18.00	17.56	17.94	90791
2012-01-23	17.92	18.25	17.47	17.51	119907
2012-01-24	17.42	18.03	17.42	18.00	72358
2012-01-25	17.88	18.34	17.78	18.16	74257
2012-01-26	18.31	18.55	18.13	18.52	121737
2012-01-27	18.39	18.56	18.16	18.47	69145
2012-01-30	18.43	18.48	17.87	18.16	75938
2012-01-31	18.33	18.95	18.06	18.58	118179
2012-02-01	18.76	18.77	18.11	18.54	130782
2012-02-02	18.56	18.59	17.45	17.78	236314
2012-02-03	18.09	18.16	17.84	17.95	131820
2012-02-06	17.78	17.85	16.28	16.48	399735
2012-02-07	16.45	17.08	16.00	17.00	409196
2012-02-08	17.09	17.82	17.08	17.78	149635
2012-02-09	17.88	18.03	17.61	17.62	103724
2012-02-10	17.52	17.65	16.79	17.25	90990
2012-02-13	17.37	17.93	17.21	17.79	83775
2012-02-14	17.66	17.66	16.54	16.84	129244
2012-02-15	16.85	17.47	16.70	17.22	139396
2012-02-16	17.21	17.39	16.95	17.36	129462
2012-02-17	17.39	17.43	17.23	17.38	68877
2012-02-21	17.38	17.48	17.10	17.34	169413
2012-02-22	18.50	23.19	18.21	22.55	1808609
2012-02-23	22.12	22.71	21.35	21.38	431033
2012-02-24	21.28	22.29	21.28	22.11	283985
2012-02-27	21.98	22.11	21.41	21.52	154675
2012-02-28	21.53	21.89	21.39	21.45	238256
2012-02-29	20.82	21.43	20.23	20.43	362742
2012-03-01	20.58	20.91	20.30	20.69	166405
2012-03-02	20.66	20.74	20.13	20.53	145697
2012-03-05	20.40	20.54	20.10	20.45	118119
2012-03-06	20.32	20.52	19.96	20.34	117619
2012-03-07	20.35	21.59	20.16	21.53	215365
2012-03-08	21.72	21.99	21.19	21.47	118375
2012-03-09	21.52	21.96	21.19	21.28	106230
2012-03-12	21.39	21.39	20.80	21.01	103755
2012-03-13	21.11	21.32	20.76	21.13	148596
2012-03-14	21.17	21.32	21.00	21.18	152071
2012-03-15	21.29	22.78	21.18	22.67	303445
2012-03-16	22.80	23.85	22.65	23.00	438526
2012-03-19	22.96	23.19	22.71	22.98	170490
2012-03-20	22.83	24.15	22.71	23.32	241317
2012-03-21	23.30	24.13	23.30	23.63	223147
2012-03-22	23.59	23.63	23.20	23.41	184317
2012-03-23	23.39	23.72	23.00	23.29	191572
2012-03-26	23.46	24.11	23.19	24.05	174614
2012-03-27	24.07	24.23	23.45	23.71	113418
2012-03-28	23.82	23.86	23.24	23.56	229924
2012-03-29	23.42	23.42	22.95	23.19	197012
2012-03-30	23.36	23.38	22.72	23.19	279629
2012-04-02	23.18	23.70	22.87	23.66	87456
2012-04-03	23.69	23.82	23.38	23.74	99173
2012-04-04	23.55	23.58	23.18	23.49	173689
2012-04-05	23.47	24.22	23.31	24.04	82445
2012-04-09	23.75	23.90	23.16	23.81	94643
2012-04-10	23.83	24.10	23.15	23.38	303585
2012-04-11	23.56	24.08	23.55	24.05	164807
2012-04-12	23.96	24.46	23.96	24.11	131821
2012-04-13	23.88	24.24	23.69	24.22	65924
2012-04-16	24.21	25.72	24.06	25.66	196525
2012-04-17	25.84	26.33	25.75	25.97	305916
2012-04-18	25.95	26.04	25.50	25.86	88974
2012-04-19	25.94	26.34	25.55	25.83	101280
2012-04-20	26.85	26.90	26.13	26.22	200036
2012-04-23	25.91	26.47	25.78	26.19	258277
2012-04-24	24.09	25.51	22.02	24.65	1181817
2012-04-25	24.94	25.16	22.20	22.62	517117
2012-04-26	22.44	23.59	22.13	23.42	324475
2012-04-27	23.39	23.44	22.63	23.29	131089
2012-04-30	23.10	23.13	22.67	22.91	131046
2012-05-01	23.00	23.15	22.58	22.79	264609
2012-05-02	22.80	23.66	22.57	23.57	128791
2012-05-03	23.57	23.76	22.91	23.25	171383
2012-05-04	23.15	23.15	22.04	22.30	150149
2012-05-07	22.11	22.57	21.76	22.22	100784
2012-05-08	22.06	22.26	21.90	22.11	70113
2012-05-09	21.92	22.14	21.51	21.54	189087
2012-05-10	21.72	21.72	21.23	21.41	225343
2012-05-11	21.30	21.49	21.18	21.38	156446
2012-05-14	21.18	21.59	20.74	20.74	147479
2012-05-15	20.65	21.57	20.55	21.46	187282
2012-05-16	21.55	21.95	21.40	21.54	83156
2012-05-17	21.54	21.68	20.51	20.72	167551
2012-05-18	20.63	21.43	20.59	20.93	112285
2012-05-21	20.78	21.25	20.48	21.06	107742
2012-05-22	21.10	21.74	21.01	21.71	122167
2012-05-23	21.50	22.50	21.45	22.41	175869
2012-05-24	22.48	22.50	21.89	22.31	115049
2012-05-25	22.38	22.48	21.82	21.95	40307
2012-05-29	21.94	21.94	21.08	21.76	148205
2012-05-30	21.56	21.78	21.04	21.61	232530
2012-05-31	21.56	21.56	20.88	21.12	121966
2012-06-01	20.74	21.06	20.59	20.79	174483
2012-06-04	20.82	21.68	20.71	21.67	177652
2012-06-05	21.75	22.04	21.47	22.03	171727
2012-06-06	22.11	22.99	22.00	22.81	110249
2012-06-07	23.03	23.15	22.57	22.62	78871
2012-06-08	22.56	23.09	22.21	22.95	90309
2012-06-11	23.13	23.13	22.56	22.80	118452
2012-06-12	22.87	23.30	22.70	23.26	55365
2012-06-13	23.13	23.51	22.60	22.77	77664
2012-06-14	22.73	23.48	22.65	23.28	86482
2012-06-15	23.19	23.74	22.89	23.67	157151
2012-06-18	23.64	23.95	23.22	23.44	70769
2012-06-19	23.56	24.07	23.36	23.87	63011
2012-06-20	23.87	24.24	23.12	23.38	69514
2012-06-21	23.25	23.36	22.47	22.55	114531
2012-06-22	22.66	24.28	22.56	24.22	395252
2012-06-25	23.98	24.36	23.53	24.09	44072
2012-06-26	24.06	25.18	23.99	25.09	84144
2012-06-27	25.18	25.66	24.96	25.46	78886
2012-06-28	25.35	25.38	23.80	24.51	187373
2012-06-29	25.07	26.10	24.84	26.00	93179
2012-07-02	26.15	26.50	25.78	26.10	91867
2012-07-03	26.13	26.49	25.98	26.49	67640
2012-07-05	26.35	26.63	26.14	26.40	122248
2012-07-06	26.20	26.20	24.99	25.76	95011
2012-07-09	25.76	26.09	25.32	25.79	42953
2012-07-10	25.87	26.18	25.15	25.38	76091
2012-07-11	25.41	25.66	24.86	25.03	96716
2012-07-12	24.79	25.57	24.27	25.52	87943
2012-07-13	25.56	26.40	25.48	26.22	63682
2012-07-16	26.00	26.22	25.78	25.83	60587
2012-07-17	25.90	25.96	25.27	25.49	79866
2012-07-18	25.44	26.50	25.44	26.44	97214
2012-07-19	26.48	26.61	26.00	26.09	96866
2012-07-20	26.00	26.08	23.51	24.10	307511
2012-07-23	23.65	23.65	22.91	23.27	190761
2012-07-24	25.10	27.49	24.01	26.56	664871
2012-07-25	26.66	26.86	26.00	26.60	268709
2012-07-26	27.86	28.03	27.06	27.84	621008
2012-07-27	27.86	28.95	27.72	28.77	248363
2012-07-30	28.87	28.92	28.04	28.46	157008
2012-07-31	28.35	28.58	27.79	27.94	2071974
2012-08-01	28.00	28.00	27.27	27.63	255296
2012-08-02	27.47	28.31	27.12	28.28	205116
2012-08-03	28.28	28.32	28.03	28.25	141112
2012-08-06	28.26	28.57	28.03	28.19	204819
2012-08-07	28.28	28.29	27.84	27.93	82027
2012-08-08	27.69	28.10	27.51	28.05	58752
2012-08-09	28.05	28.09	27.51	28.05	76108
2012-08-10	27.95	27.97	27.53	27.87	108085
2012-08-13	27.90	28.02	27.40	28.02	100554
2012-08-14	28.01	28.10	27.79	28.03	83442
2012-08-15	27.89	28.20	27.89	28.09	47313
2012-08-16	28.00	29.43	27.49	29.18	211286
2012-08-17	29.11	29.41	28.72	29.10	123171
2012-08-20	29.10	29.19	28.60	28.79	74194
2012-08-21	28.85	28.89	27.95	28.16	84218
2012-08-22	27.93	28.39	27.56	28.26	48714
2012-08-23	28.21	28.30	27.87	28.28	60734
2012-08-24	28.14	28.81	27.73	28.78	94487
2012-08-27	28.69	28.69	28.08	28.25	84143
2012-08-28	28.31	28.32	27.55	28.28	91611
2012-08-29	28.25	28.53	27.84	28.46	66385
2012-08-30	28.41	28.41	28.01	28.08	23192
2012-08-31	28.33	28.50	27.92	28.42	178014
2012-09-04	28.52	29.72	28.40	29.70	246366
2012-09-05	29.54	30.00	29.47	29.98	127073
2012-09-06	30.00	30.48	29.73	30.47	174686
2012-09-07	30.44	30.59	29.96	29.99	128495
2012-09-10	30.04	30.04	29.21	29.35	68104
2012-09-11	29.44	29.83	28.91	29.23	87642
2012-09-12	29.37	29.63	29.16	29.44	57339
2012-09-13	29.45	30.65	29.22	30.33	137992
2012-09-14	30.35	30.45	29.31	29.41	92170
2012-09-17	29.41	29.54	29.20	29.44	47651
2012-09-18	29.11	29.47	29.01	29.36	46592
2012-09-19	29.33	29.52	28.76	29.42	58285
2012-09-20	29.33	29.94	29.01	29.76	66302
2012-09-21	30.12	30.48	29.63	30.18	210521
2012-09-24	30.15	30.56	29.92	30.23	86273
2012-09-25	29.89	30.14	29.28	29.39	193905
2012-09-26	29.36	29.49	28.65	28.92	121330
2012-09-27	29.17	29.17	28.44	28.81	85390
2012-09-28	28.66	28.70	28.13	28.46	119405
2012-10-01	28.61	29.51	28.46	29.36	96572
2012-10-02	29.39	30.14	29.24	29.98	109397
2012-10-03	30.09	30.54	29.62	30.15	84238
2012-10-04	30.34	30.55	30.06	30.53	89414
2012-10-05	30.28	30.76	29.50	29.82	81983
2012-10-08	29.61	29.88	28.92	29.25	102848
2012-10-09	29.19	29.37	28.32	28.48	93959
2012-10-10	28.48	29.17	28.13	28.66	59050
2012-10-11	28.80	28.80	28.34	28.60	59036
2012-10-12	28.55	28.77	28.27	28.48	57185
2012-10-15	28.61	28.92	28.44	28.88	54475
2012-10-16	29.04	29.35	28.85	29.07	42170
2012-10-17	29.08	29.50	28.78	28.91	107675
2012-10-18	28.94	29.16	28.81	29.03	56452
2012-10-19	28.81	29.03	28.13	28.36	155141
2012-10-22	28.50	29.18	26.45	28.79	231924
2012-10-23	27.03	27.18	25.91	27.00	765962
2012-10-24	27.00	27.64	26.80	26.80	152649
2012-10-25	27.10	27.10	24.37	24.77	229700
2012-10-26	24.86	25.48	24.48	25.07	173179
2012-10-31	24.80	25.74	24.78	25.54	69638
2012-11-01	25.64	25.82	24.89	25.76	151129
2012-11-02	25.78	26.35	25.05	25.21	129351
2012-11-05	25.21	25.67	25.00	25.36	74691
2012-11-06	25.55	26.01	25.15	25.37	63597
2012-11-07	25.12	25.35	24.17	24.44	99565
2012-11-08	24.47	24.47	23.55	23.67	154795
2012-11-09	23.65	24.49	23.42	24.25	91268
2012-11-12	24.39	24.69	23.66	23.98	56187
2012-11-13	23.80	24.09	23.60	23.61	46962
2012-11-14	23.85	23.85	23.46	23.55	73668
2012-11-15	23.68	23.91	23.05	23.35	115821
2012-11-16	23.30	23.60	22.93	23.46	121887
2012-11-19	23.60	23.75	22.83	23.07	216738
2012-11-20	22.98	23.63	22.87	23.63	141671
2012-11-21	23.74	23.83	23.48	23.66	35209
2012-11-23	23.80	23.85	23.51	23.66	19850
2012-11-26	23.66	23.66	22.50	22.96	129404
2012-11-27	22.97	23.33	22.73	23.26	89698
2012-11-28	23.07	23.51	22.79	23.50	82951
2012-11-29	23.66	24.23	23.40	24.06	103869
2012-11-30	24.17	24.19	23.06	23.72	129597
2012-12-03	23.82	24.18	23.68	23.79	65107
2012-12-04	23.81	24.29	23.71	24.26	124488
2012-12-05	24.32	24.39	23.86	24.10	65144
2012-12-06	24.02	24.26	23.90	24.04	88905
2012-12-07	24.20	24.20	23.30	23.43	168337
2012-12-10	23.41	23.62	22.54	22.55	130904
2012-12-11	22.62	22.78	22.22	22.28	264522
2012-12-12	22.35	22.76	22.05	22.65	128831
2012-12-13	22.74	23.24	22.65	23.05	63839
2012-12-14	23.00	23.45	23.00	23.22	62652
2012-12-17	23.32	23.42	23.00	23.27	74660
2012-12-18	23.31	23.43	22.97	23.42	277455
2012-12-19	23.43	23.47	22.86	23.07	288561
2012-12-20	23.03	23.15	22.96	23.06	180498
2012-12-21	22.91	23.12	22.24	23.08	284117
2012-12-24	23.00	23.23	22.93	23.00	26203
2012-12-26	22.98	23.17	22.71	22.80	70047
2012-12-27	22.87	23.27	22.82	22.93	131544
2012-12-28	22.80	23.10	22.55	22.99	98826
2012-12-31	22.95	24.48	22.95	24.31	123025
2013-01-02	24.88	25.26	24.14	24.47	131449
2013-01-03	24.44	24.80	24.14	24.42	129302
2013-01-04	24.56	25.21	24.56	24.89	70898
2013-01-07	24.81	24.90	23.69	23.87	86148
2013-01-08	23.92	24.36	23.73	24.10	83408
2013-01-09	24.25	25.03	24.08	24.46	80633
2013-01-10	24.64	24.70	24.18	24.67	54307
2013-01-11	24.71	24.80	24.21	24.37	36991
2013-01-14	24.28	24.33	22.92	23.06	147006
2013-01-15	22.97	23.57	22.97	23.50	173199
2013-01-16	23.50	23.95	23.37	23.89	188074
2013-01-17	24.02	24.08	23.51	23.81	54718
2013-01-18	23.75	24.00	23.64	23.92	115280
2013-01-22	23.85	24.32	23.85	24.27	86082
2013-01-23	24.33	24.72	24.33	24.71	83426
2013-01-24	24.75	25.15	24.72	24.99	68962
2013-01-25	25.15	25.15	24.77	24.97	81577
2013-01-28	24.91	25.13	24.81	25.12	72067
2013-01-29	25.05	25.41	24.94	25.02	202603
2013-01-30	25.00	25.24	24.62	24.75	34954
2013-01-31	24.76	25.07	24.56	24.78	50435
2013-02-01	24.98	25.39	24.81	25.23	50383
2013-02-04	25.15	25.24	24.57	24.65	26508
2013-02-05	24.73	24.78	24.44	24.62	80903
2013-02-06	24.50	24.85	24.32	24.80	77328
2013-02-07	24.72	24.75	24.34	24.62	21781
2013-02-08	24.60	24.73	24.33	24.37	29239
2013-02-11	24.37	24.50	24.15	24.38	29866
2013-02-12	24.28	24.74	24.12	24.30	50550
2013-02-13	24.27	24.61	24.10	24.41	68163
2013-02-14	24.30	24.46	24.06	24.16	27471
2013-02-15	24.30	24.30	23.46	23.52	105863
2013-02-19	23.50	24.09	23.50	23.94	81213
2013-02-20	23.88	24.10	23.30	23.33	67407
2013-02-21	23.34	23.40	21.90	22.16	211779
2013-02-22	22.26	22.49	22.00	22.09	114725
2013-02-25	22.12	22.14	21.20	21.21	258442
2013-02-26	21.26	21.96	21.10	21.11	226605
2013-02-27	21.49	22.25	21.00	21.16	431392
2013-02-28	21.22	22.07	20.95	21.39	284735
2013-03-01	21.19	22.16	21.19	21.75	441927
2013-03-04	21.83	21.95	20.71	20.71	235612
2013-03-05	20.74	20.88	20.33	20.59	195461
2013-03-06	20.56	21.16	20.15	21.00	739874
2013-03-07	20.96	21.08	20.69	20.80	105745
2013-03-08	21.00	21.18	20.67	21.09	84776
2013-03-11	21.09	21.09	20.53	20.74	117470
2013-03-12	20.65	21.06	20.62	21.02	130379
2013-03-13	21.00	21.27	20.77	21.11	86575
2013-03-14	21.09	22.04	20.70	21.60	171232
2013-03-15	21.65	22.33	21.65	22.21	307441
2013-03-18	21.90	21.99	21.63	21.70	90469
2013-03-19	21.75	22.10	21.66	21.82	108551
2013-03-20	21.88	22.08	21.58	21.85	86488
2013-03-21	21.64	21.79	21.26	21.34	40195
2013-03-22	21.47	21.79	21.36	21.41	78650
2013-03-25	21.44	21.68	21.32	21.42	76470
2013-03-26	21.58	22.64	21.49	22.50	128325
2013-03-27	22.40	22.40	21.79	22.21	130041
2013-03-28	22.12	23.20	22.02	22.94	183777
2013-04-01	22.96	23.09	22.57	22.90	234477
2013-04-02	23.07	23.07	22.33	22.46	44057
2013-04-03	22.50	22.50	21.80	22.21	88176
2013-04-04	22.29	22.60	21.94	22.27	173933
2013-04-05	21.86	22.29	21.80	22.25	74750
2013-04-08	22.39	22.57	22.25	22.50	80256
2013-04-09	22.48	22.63	22.25	22.26	79375
2013-04-10	22.38	22.77	22.17	22.74	51536
2013-04-11	22.65	22.82	22.52	22.73	75017
2013-04-12	22.66	23.00	22.66	22.81	109468
2013-04-15	22.72	22.72	20.37	20.68	134670
2013-04-16	20.92	21.26	20.60	21.20	189960
2013-04-17	21.03	21.20	20.24	20.58	105519
2013-04-18	20.56	20.66	19.94	20.04	80682
2013-04-19	20.07	20.31	20.00	20.14	80406
2013-04-22	20.15	20.34	19.50	20.26	100974
2013-04-23	21.35	23.98	20.71	23.54	281388
2013-04-24	23.54	23.77	22.99	23.58	104683
2013-04-25	23.58	23.85	22.84	23.06	123329
2013-04-26	23.04	23.04	22.49	22.50	68550
2013-04-29	22.66	23.29	22.58	23.25	60030
2013-04-30	23.45	23.72	22.75	22.94	52738
2013-05-01	22.98	23.23	22.02	22.04	116349
2013-05-02	22.19	22.63	22.01	22.27	46184
2013-05-03	22.62	22.88	22.43	22.69	48637
2013-05-06	22.62	23.17	22.49	22.93	38884
2013-05-07	22.90	23.25	22.68	23.24	63111
2013-05-08	23.24	23.55	23.11	23.54	46927
2013-05-09	23.45	23.76	23.17	23.46	49603
2013-05-10	23.42	23.68	23.33	23.55	63655
2013-05-13	23.42	23.48	22.88	23.00	89339
2013-05-14	23.10	23.95	22.89	23.93	63986
2013-05-15	23.93	24.37	23.73	24.35	86680
2013-05-16	24.35	24.99	24.14	24.97	92938
2013-05-17	25.00	25.00	24.63	24.99	73035
2013-05-20	24.90	25.39	24.89	25.26	87988
2013-05-21	25.34	25.62	24.76	25.06	64584
2013-05-22	25.00	25.27	24.28	24.70	130866
2013-05-23	24.45	24.72	23.94	24.36	105155
2013-05-24	24.18	24.50	23.94	24.49	111679
2013-05-28	25.61	26.11	25.03	25.69	186803
2013-05-29	25.42	26.09	25.37	25.53	50546
2013-05-30	25.69	26.51	25.69	26.46	43164
2013-05-31	26.22	26.84	25.97	26.78	94110
2013-06-03	27.27	27.84	26.53	27.74	161626
2013-06-04	27.70	27.70	26.76	27.21	261788
2013-06-05	27.10	27.39	26.64	26.91	49160
2013-06-06	26.84	27.21	26.65	27.20	51833
2013-06-07	27.43	27.79	26.87	26.90	81988
2013-06-10	27.03	28.13	26.78	27.75	60624
2013-06-11	27.38	27.56	26.53	26.88	49660
2013-06-12	27.01	27.47	26.34	26.55	39775
2013-06-13	26.64	26.71	26.09	26.63	56061
2013-06-14	26.51	26.52	25.61	26.04	80256
2013-06-17	26.41	26.99	26.13	26.57	81146
2013-06-18	26.69	26.85	26.35	26.60	67424
2013-06-19	26.63	26.75	26.37	26.44	45763
2013-06-20	26.13	26.13	25.00	25.35	135433
2013-06-21	25.30	25.45	24.24	25.20	184242
2013-06-24	24.87	25.19	24.48	24.52	85717
2013-06-25	24.84	25.04	24.42	24.54	88307
2013-06-26	24.73	24.86	24.44	24.54	102632
2013-06-27	24.76	25.49	24.31	25.44	113477
2013-06-28	25.25	25.69	25.06	25.32	162258
2013-07-01	25.38	26.09	25.20	26.03	69252
2013-07-02	25.96	26.47	26.00	26.26	63914
2013-07-03	26.20	26.64	25.92	26.52	52994
2013-07-05	27.15	27.53	26.75	27.49	43574
2013-07-08	27.51	27.83	26.99	27.80	85806
2013-07-09	27.93	28.20	27.63	27.76	114458
2013-07-10	27.76	28.84	27.72	28.62	79690
2013-07-11	29.01	29.31	28.65	29.12	114522
2013-07-12	29.16	30.02	28.94	29.93	188686
2013-07-15	30.00	30.49	29.65	29.76	378413
2013-07-16	29.80	29.96	29.25	29.45	73026
2013-07-17	29.75	30.10	29.61	30.09	148836
2013-07-18	30.10	30.17	29.84	29.94	133206
2013-07-19	29.88	29.99	28.89	29.03	127608
2013-07-22	28.91	29.24	28.91	28.98	82554
2013-07-23	30.00	33.55	28.79	32.29	729064
2013-07-24	32.09	32.66	31.97	32.45	153878
2013-07-25	32.17	32.85	31.85	32.50	309804
2013-07-26	32.12	32.65	31.63	31.96	184737
2013-07-29	31.90	32.37	31.76	31.90	111782
2013-07-30	31.90	32.09	31.35	31.66	222522
2013-07-31	31.85	32.00	31.47	31.50	104231
2013-08-01	31.89	31.99	31.35	31.56	96723
2013-08-02	31.34	31.97	31.18	31.91	148682
2013-08-05	31.94	32.65	31.78	32.43	226702
2013-08-06	32.37	33.58	32.12	33.39	137322
2013-08-07	33.18	34.27	32.67	33.92	107518
2013-08-08	34.18	34.79	33.63	33.71	87579
2013-08-09	33.59	34.02	32.56	32.60	105243
2013-08-12	32.40	33.84	32.02	33.59	129818
2013-08-13	33.53	33.59	33.00	33.07	133844
2013-08-14	33.11	33.21	32.40	32.47	170616
2013-08-15	32.01	32.05	31.33	32.02	96950
2013-08-16	31.88	32.17	31.57	31.95	80606
2013-08-19	31.85	32.08	31.25	31.33	55828
2013-08-20	31.45	32.13	31.17	32.04	134256
2013-08-21	31.79	32.58	31.32	32.16	114877
2013-08-22	32.38	32.62	31.67	32.61	54672
2013-08-23	32.68	33.05	32.38	32.64	65505
2013-08-26	32.65	33.64	32.65	33.59	90052
2013-08-27	33.18	33.64	33.18	33.35	131400
2013-08-28	33.35	33.78	33.23	33.41	43236
2013-08-29	33.42	33.95	33.18	33.53	28849
2013-08-30	33.48	33.48	32.87	33.15	58602
2013-09-03	33.65	34.10	33.06	33.71	69844
2013-09-04	33.86	34.20	33.40	34.14	107106
2013-09-05	34.28	34.98	34.28	34.80	49599
2013-09-06	35.05	35.05	33.83	34.81	63245
2013-09-09	34.87	35.30	34.48	35.04	89155
2013-09-10	35.26	35.99	34.23	35.87	105401
2013-09-11	35.72	36.20	35.14	36.11	49362
2013-09-12	35.94	36.20	35.33	35.48	80376
2013-09-13	35.67	36.25	34.95	35.42	44847
2013-09-16	35.96	36.40	35.07	35.53	55665
2013-09-17	35.53	36.25	35.44	36.22	49252
2013-09-18	36.33	37.00	35.29	36.42	110167
2013-09-19	36.43	36.63	35.73	35.84	45407
2013-09-20	35.91	36.10	35.02	36.01	171392
2013-09-23	35.89	35.89	34.79	35.00	178182
2013-09-24	35.17	35.70	34.70	35.16	255478
2013-09-25	35.82	38.34	35.60	37.82	176396
2013-09-26	38.05	38.14	37.35	37.69	68874
2013-09-27	37.34	37.95	36.46	36.77	83474
2013-09-30	36.27	38.03	35.97	37.88	238769
2013-10-01	37.98	39.08	37.80	38.96	112551
2013-10-02	38.86	39.04	37.64	37.97	120699
2013-10-03	37.90	37.90	36.78	37.08	68801
2013-10-04	37.00	37.26	36.00	36.99	58976
2013-10-07	36.61	36.78	35.87	36.31	87311
2013-10-08	36.39	36.66	35.25	35.47	76006
2013-10-09	35.56	35.56	34.66	35.16	74500
2013-10-10	35.72	37.33	35.06	36.98	76180
2013-10-11	36.74	37.88	36.13	37.08	82138
2013-10-14	36.93	38.31	36.60	38.25	51553
2013-10-15	38.19	38.32	37.06	37.35	57939
2013-10-16	37.55	38.77	37.10	38.02	98442
2013-10-17	37.88	39.50	37.65	39.41	100812
2013-10-18	39.74	39.77	39.06	39.46	104143
2013-10-21	39.60	39.60	37.65	37.95	251245
2013-10-22	39.59	39.60	36.32	37.70	469898
2013-10-23	37.35	37.40	36.29	37.20	228297
2013-10-24	37.36	37.69	37.07	37.29	230997
2013-10-25	37.45	37.52	36.51	36.90	106417
2013-10-28	37.04	37.23	36.11	36.80	111154
2013-10-29	36.80	37.56	36.48	36.84	71389
2013-10-30	36.93	37.03	35.53	35.57	75673
2013-10-31	35.55	36.07	35.24	35.72	199051
2013-11-01	35.64	35.64	33.11	33.60	186111
2013-11-04	33.87	33.95	33.14	33.58	249938
2013-11-05	33.33	33.97	33.06	33.36	140062
2013-11-06	33.54	33.70	32.68	32.80	128354
2013-11-07	32.91	33.22	31.59	31.79	76671
2013-11-08	31.79	33.20	31.59	33.13	232425
2013-11-11	33.08	33.45	32.15	32.96	41605
2013-11-12	32.92	33.73	32.57	33.63	67886
2013-11-13	33.43	33.91	33.06	33.68	51548
2013-11-14	33.66	34.56	33.51	34.28	66717
2013-11-15	34.21	34.37	33.74	33.80	71660
2013-11-18	33.88	34.27	33.29	33.37	71818
2013-11-19	33.43	33.61	32.93	33.28	92349
2013-11-20	33.44	33.44	31.57	31.82	70848
2013-11-21	31.87	33.21	31.30	32.67	105356
2013-11-22	32.65	32.82	32.29	32.43	125827
2013-11-25	32.43	32.63	31.59	32.34	102069
2013-11-26	32.29	33.18	31.42	33.05	124861
2013-11-27	33.10	33.34	32.97	33.22	103568
2013-11-29	33.54	33.65	33.47	33.64	32163
2013-12-02	33.64	33.74	32.68	33.04	74387
2013-12-03	32.95	33.87	32.60	33.75	264709
2013-12-04	33.51	33.71	32.32	32.36	94912
2013-12-05	32.41	32.77	32.11	32.56	42885
2013-12-06	33.02	33.14	32.05	32.69	65390
2013-12-09	32.66	32.92	31.70	31.78	86904
2013-12-10	31.73	32.29	31.24	31.59	94759
2013-12-11	31.63	31.69	30.25	30.46	110934
2013-12-12	30.38	31.04	29.54	30.39	55445
2013-12-13	30.54	30.61	29.95	30.21	124193
2013-12-16	30.37	31.74	30.36	31.10	137166
2013-12-17	31.10	31.44	30.24	30.74	58028
2013-12-18	30.71	31.32	29.76	31.11	69947
2013-12-19	30.98	30.98	29.90	30.33	122508
2013-12-20	30.40	32.05	30.04	31.80	213509
2013-12-23	31.76	32.14	31.41	31.60	104710
2013-12-24	31.55	32.24	31.12	31.82	65143
2013-12-26	32.08	33.31	32.04	33.20	127318
2013-12-27	33.29	33.57	32.47	32.82	58232
2013-12-30	32.70	33.67	32.27	33.23	87865
2013-12-31	33.01	33.49	31.69	32.63	460162
2014-01-02	32.59	32.59	31.24	31.35	157071
2014-01-03	31.46	32.56	31.32	32.16	96570
2014-01-06	32.42	32.81	31.52	31.80	127473
2014-01-07	31.91	32.56	31.65	32.27	123379
2014-01-08	32.16	32.67	31.83	32.42	247693
2014-01-09	32.62	33.82	31.64	33.77	263193
2014-01-10	33.75	34.62	33.14	34.43	206276
2014-01-13	34.22	34.64	32.36	33.02	243050
2014-01-14	33.26	33.64	32.82	33.33	83206
2014-01-15	33.33	33.35	31.99	32.92	157174
2014-01-16	32.88	32.88	32.07	32.21	111058
2014-01-17	32.07	32.30	31.67	32.00	122991
2014-01-21	32.28	32.35	31.37	32.20	225292
2014-01-22	32.30	32.65	31.61	31.93	175991
2014-01-23	31.67	31.91	30.64	31.06	208156
2014-01-24	30.77	31.11	29.82	30.22	114480
2014-01-27	30.19	30.20	28.44	28.83	180305
2014-01-28	28.73	29.02	28.13	28.28	140319
2014-01-29	28.00	28.32	26.72	27.41	203916
2014-01-30	27.67	29.62	26.93	29.48	508842
2014-01-31	28.83	29.09	28.43	29.02	162874
2014-02-03	29.02	29.45	28.67	29.01	434581
2014-02-04	29.18	29.18	28.86	29.03	238444
2014-02-05	28.80	29.32	28.56	29.01	185737
2014-02-06	29.04	29.33	28.24	28.38	71791
2014-02-07	28.40	28.48	27.74	28.08	116886
2014-02-10	28.08	28.08	26.90	27.50	252345
2014-02-11	27.50	28.63	27.44	28.52	238537
2014-02-12	28.46	30.00	28.46	29.91	215503
2014-02-13	29.55	29.93	29.28	29.81	93021
2014-02-14	29.88	31.12	29.49	30.80	213774
2014-02-18	30.76	31.52	30.37	31.26	358829
2014-02-19	30.87	30.97	28.28	28.59	563262
2014-02-20	29.84	29.84	28.08	28.76	263885
2014-02-21	28.94	29.33	27.37	27.43	250127
2014-02-24	27.56	28.85	27.45	28.47	185153
2014-02-25	28.48	29.16	28.18	28.92	236464
2014-02-26	29.00	29.80	28.84	29.13	127498
2014-02-27	29.10	29.33	27.79	28.13	290381
2014-02-28	28.16	29.43	27.76	28.82	397658
2014-03-03	28.41	29.00	27.18	27.53	193402
2014-03-04	27.80	28.91	27.80	27.95	431669
2014-03-05	27.97	28.40	27.95	28.20	149415
2014-03-06	28.20	28.99	28.15	28.63	176575
2014-03-07	28.68	28.87	28.65	28.79	147635
2014-03-10	28.75	29.33	28.69	29.23	197924
2014-03-11	29.19	29.96	28.93	29.15	263066
2014-03-12	29.25	29.62	29.02	29.40	166908
2014-03-13	29.55	29.81	29.25	29.74	143869
2014-03-14	29.74	30.33	29.51	30.19	163520
2014-03-17	30.45	31.08	30.12	30.31	124353
2014-03-18	30.42	30.94	30.12	30.77	88640
2014-03-19	30.84	31.08	30.25	30.45	109309
2014-03-20	30.15	30.46	29.31	29.77	126296
2014-03-21	29.98	29.98	28.70	28.93	412221
2014-03-24	29.01	29.01	27.77	28.31	91493
2014-03-25	28.43	29.21	28.21	28.75	280892
2014-03-26	29.00	29.10	26.39	26.60	360605
2014-03-27	26.57	26.82	26.00	26.53	216980
2014-03-28	26.54	27.20	26.40	26.49	192775
2014-03-31	26.65	27.14	26.14	26.70	106298
2014-04-01	26.70	27.85	26.65	27.10	347812
2014-04-02	25.55	26.56	25.51	26.49	409608
2014-04-03	26.56	26.70	26.35	26.50	129082
2014-04-04	26.63	26.63	24.56	24.81	265310
2014-04-07	24.77	25.09	23.36	24.37	302026
2014-04-08	24.60	25.30	23.99	24.94	199981
2014-04-09	24.94	25.88	24.77	25.63	207872
2014-04-10	25.63	25.63	24.90	25.05	342504
2014-04-11	24.89	25.09	23.75	24.05	180062
2014-04-14	24.35	24.58	23.73	24.08	94677
2014-04-15	24.17	24.22	23.30	24.14	77750
2014-04-16	24.41	24.55	23.82	24.25	62948
2014-04-17	24.11	25.05	24.06	24.29	205981
2014-04-21	24.21	24.58	23.91	24.38	164193
2014-04-22	24.29	24.88	22.45	22.91	636008
2014-04-23	22.76	24.26	22.59	23.38	695569
2014-04-24	23.53	23.83	22.10	22.20	155223
2014-04-25	22.07	22.43	20.81	21.02	476350
2014-04-28	21.07	21.75	20.76	21.60	226144
2014-04-29	21.70	22.79	21.45	22.47	290373
2014-04-30	22.34	22.84	21.88	22.64	192713
2014-05-01	22.65	23.58	22.55	23.41	379148
2014-05-02	23.51	24.23	23.25	24.00	280920
2014-05-05	23.77	24.17	23.38	24.01	166600
2014-05-06	23.92	24.18	23.49	23.80	254673
2014-05-07	23.76	23.99	22.73	23.72	158295
2014-05-08	23.78	24.49	23.39	23.91	271547
2014-05-09	23.82	24.61	23.72	24.50	114347
2014-05-12	24.70	25.50	24.48	25.32	141560
2014-05-13	25.28	25.60	24.85	24.86	164106
2014-05-14	24.90	24.90	24.12	24.24	82567
2014-05-15	24.08	24.91	23.49	24.69	117748
2014-05-16	24.64	25.16	24.43	24.87	85971
2014-05-19	24.77	25.53	24.77	25.30	54867
2014-05-20	25.15	25.15	24.59	25.03	115703
2014-05-21	25.14	25.67	24.91	25.18	52257
2014-05-22	25.31	25.78	24.86	25.69	74453
2014-05-23	25.62	25.75	25.23	25.59	75364
2014-05-27	25.90	26.81	25.65	26.80	83703
2014-05-28	26.69	26.69	26.05	26.28	85277
2014-05-29	26.28	26.72	25.89	26.07	120910
2014-05-30	26.18	26.18	25.17	25.73	57636
2014-06-02	25.74	25.83	24.71	25.07	129317
2014-06-03	25.03	25.17	24.70	24.97	85566
2014-06-04	24.86	25.64	24.68	25.29	70304
2014-06-05	25.38	26.44	25.09	26.28	89481
2014-06-06	26.46	27.18	26.10	26.83	136281
2014-06-09	26.77	27.20	26.51	26.70	137004
2014-06-10	26.69	26.80	26.09	26.50	80397
2014-06-11	26.43	26.68	25.88	26.12	114937
2014-06-12	26.12	26.12	25.17	25.98	88527
2014-06-13	26.11	26.59	25.63	26.15	95553
2014-06-16	26.05	26.68	25.29	26.53	141165
2014-06-17	26.37	26.80	25.76	25.96	252820
2014-06-18	26.00	26.12	25.12	25.49	136782
2014-06-19	25.68	25.71	25.26	25.37	84476
2014-06-20	25.55	25.55	24.99	25.30	281877
2014-06-23	25.28	25.67	25.00	25.50	115581
2014-06-24	25.48	25.90	25.06	25.10	89774
2014-06-25	24.91	25.48	24.70	25.29	135453
2014-06-26	25.26	25.69	25.04	25.46	94394
2014-06-27	25.25	25.30	24.74	24.99	152558
2014-06-30	24.99	25.04	24.24	24.30	254489
2014-07-01	24.30	24.61	23.68	24.16	502287
2014-07-02	24.11	24.56	24.11	24.30	211928
2014-07-03	24.36	25.47	24.36	25.18	69341
2014-07-07	25.01	25.17	23.78	23.82	162428
2014-07-08	23.83	23.84	23.11	23.44	178209
2014-07-09	23.47	23.71	23.04	23.10	89081
2014-07-10	22.58	22.82	22.17	22.42	129713
2014-07-11	22.35	22.87	22.10	22.78	92954
2014-07-14	23.09	23.26	22.74	22.89	63574
2014-07-15	22.86	23.11	22.12	22.23	113657
2014-07-16	22.38	22.66	22.04	22.15	72775
2014-07-17	21.98	22.24	21.66	21.80	105832
2014-07-18	21.76	22.81	21.76	22.60	109615
2014-07-21	22.51	22.59	22.09	22.25	172351
2014-07-22	25.97	27.26	25.63	25.75	545095
2014-07-23	25.85	26.14	25.56	25.74	237103
2014-07-24	25.77	25.99	25.00	25.20	224255
2014-07-25	24.93	25.17	24.76	24.96	200399
2014-07-28	24.91	25.30	24.36	24.66	119823
2014-07-29	24.72	25.30	24.45	25.07	93292
2014-07-30	25.30	25.87	24.79	25.70	117904
2014-07-31	25.31	26.00	24.79	24.96	136078
2014-08-01	25.46	25.95	24.75	24.93	172188
2014-08-04	25.04	25.74	24.71	25.40	83219
2014-08-05	25.26	26.62	25.19	26.57	188890
2014-08-06	26.31	27.54	26.31	27.06	265211
2014-08-07	27.12	27.12	26.26	26.55	148326
2014-08-08	26.63	27.07	26.51	26.67	108833
2014-08-11	26.80	26.98	26.41	26.54	84756
2014-08-12	26.40	27.10	26.10	26.73	259441
2014-08-13	26.77	26.77	25.92	26.04	284951
2014-08-14	26.03	26.84	25.84	26.61	194237
2014-08-15	26.88	26.88	25.95	26.50	150332
2014-08-18	26.78	27.21	26.54	27.09	104179
2014-08-19	27.17	27.36	26.56	26.60	77357
2014-08-20	26.50	26.50	25.95	26.08	91806
2014-08-21	26.04	26.29	25.77	26.14	55470
2014-08-22	26.13	26.96	25.91	26.12	47229
2014-08-25	26.24	26.67	25.84	25.98	61873
2014-08-26	25.97	26.31	25.54	26.09	123850
2014-08-27	26.11	26.15	25.73	25.93	95275
2014-08-28	25.80	25.92	25.45	25.53	71700
2014-08-29	25.56	26.01	25.41	25.96	82022
2014-09-02	26.27	26.98	26.17	26.70	163458
2014-09-03	26.85	27.19	26.49	27.14	306407
2014-09-04	27.18	27.43	26.52	26.61	62599
2014-09-05	26.52	26.63	26.10	26.12	56542
2014-09-08	26.11	26.29	25.83	26.24	51813
2014-09-09	26.16	26.34	25.70	26.02	239662
2014-09-10	25.98	26.35	25.93	26.15	107212
2014-09-11	26.02	26.67	25.90	26.54	74474
2014-09-12	26.60	26.60	25.91	26.18	88087
2014-09-15	26.21	26.21	25.32	25.59	62930
2014-09-16	25.56	25.85	25.11	25.42	109880
2014-09-17	25.43	25.96	25.28	25.45	78413
2014-09-18	25.56	25.93	25.47	25.50	61217
2014-09-19	25.75	25.95	24.78	25.10	167680
2014-09-22	24.84	25.33	24.32	25.01	89673
2014-09-23	24.88	25.07	24.58	24.73	97815
2014-09-24	24.78	24.93	24.39	24.57	78639
2014-09-25	24.51	24.62	23.85	24.30	95996
2014-09-26	24.33	24.50	24.13	24.39	97315
2014-09-29	24.09	24.79	24.09	24.58	84520
2014-09-30	24.55	24.67	24.00	24.01	175917
2014-10-01	24.00	24.00	23.08	23.38	82816
2014-10-02	23.35	24.37	22.66	24.17	56683
2014-10-03	24.45	24.51	24.03	24.20	48992
2014-10-06	24.18	24.37	23.73	24.35	83565
2014-10-07	24.10	24.44	23.96	24.24	110657
2014-10-08	24.11	24.98	23.67	24.78	76540
2014-10-09	24.84	24.84	23.48	23.95	73872
2014-10-10	23.78	24.82	23.78	24.20	84542
2014-10-13	24.26	24.92	24.00	24.38	148871
2014-10-14	24.73	25.72	24.71	25.14	135035
2014-10-15	25.01	26.40	24.87	26.17	304550
2014-10-16	25.75	26.70	24.31	24.75	334457
2014-10-17	25.14	25.97	23.89	24.29	136072
2014-10-20	24.19	24.75	23.59	24.37	145677
2014-10-21	26.75	29.75	25.19	29.67	671614
2014-10-22	29.70	30.00	28.95	29.09	291002
2014-10-23	29.44	29.56	28.33	29.26	182641
2014-10-24	29.35	29.48	28.78	29.19	182401
2014-10-27	29.09	29.46	28.92	29.21	116280
2014-10-28	29.29	29.64	29.10	29.49	246985
2014-10-29	29.50	29.60	29.09	29.36	147717
2014-10-30	29.17	30.53	28.99	30.53	204175
2014-10-31	30.85	31.30	30.68	30.96	115627
2014-11-03	30.88	31.18	29.90	30.19	141523
2014-11-04	30.00	30.66	29.88	30.17	103426
2014-11-05	30.30	30.38	29.80	30.32	166501
2014-11-06	30.40	30.55	29.99	30.41	100405
2014-11-07	30.36	30.90	30.00	30.87	249285
2014-11-10	30.95	31.15	30.29	30.70	174942
2014-11-11	30.70	31.18	30.56	31.11	82198
2014-11-12	31.11	32.17	30.83	31.95	127196
2014-11-13	31.95	32.13	31.60	31.74	46672
2014-11-14	30.71	31.01	30.06	30.81	245565
2014-11-17	30.82	31.14	29.98	30.33	506502
2014-11-18	30.44	31.22	30.40	30.57	177817
2014-11-19	30.55	30.73	29.69	29.90	370861
2014-11-20	29.70	30.05	29.60	29.74	110645
2014-11-21	30.27	30.29	28.86	29.08	154548
2014-11-24	29.21	29.24	28.79	29.02	115054
2014-11-25	29.12	29.45	28.64	28.97	179269
2014-11-26	29.03	29.26	28.44	28.78	133267
2014-11-28	28.69	29.29	28.52	28.65	57377
2014-12-01	28.65	29.10	28.36	28.68	117308
2014-12-02	28.80	29.22	28.54	28.77	124355
2014-12-03	28.90	29.56	28.90	29.26	145488
2014-12-04	29.31	29.51	28.80	28.94	94785
2014-12-05	28.95	29.35	28.35	28.60	123319
2014-12-08	28.52	29.56	28.22	28.44	86140
2014-12-09	28.07	30.05	28.07	29.70	122523
2014-12-10	29.59	29.59	28.42	28.45	97146
2014-12-11	28.64	29.58	28.63	28.71	61076
2014-12-12	28.33	29.20	28.25	28.68	73398
2014-12-15	28.82	29.13	27.36	27.71	151650
2014-12-16	27.60	28.25	27.39	27.60	123570
2014-12-17	27.64	28.68	27.43	28.58	122921
2014-12-18	28.99	29.50	28.44	29.37	90741
2014-12-19	29.30	29.43	28.42	28.57	281299
2014-12-22	28.68	29.32	28.51	29.26	102314
2014-12-23	29.42	29.61	28.78	28.97	89178
2014-12-24	29.07	29.63	29.03	29.18	31179
2014-12-26	29.35	29.57	29.08	29.46	83083
2014-12-29	29.53	29.80	28.54	28.97	114588
2014-12-30	28.95	29.63	28.58	29.52	151949
2014-12-31	29.54	30.45	29.14	29.48	166923
2015-01-02	29.70	29.72	28.22	28.66	125854
2015-01-05	28.37	28.97	27.46	27.89	133895
2015-01-06	28.06	28.35	27.30	27.98	140560
2015-01-07	28.17	28.48	27.02	28.28	320696
2015-01-08	28.57	29.65	28.37	29.29	117192
2015-01-09	29.34	29.35	28.73	28.87	106814
2015-01-12	28.84	29.27	27.97	28.15	125716
2015-01-13	28.44	29.10	27.87	28.44	99962
2015-01-14	28.07	29.11	27.68	28.84	82127
2015-01-15	28.98	29.04	27.18	27.20	163725
2015-01-16	27.10	28.26	27.10	28.17	93896
2015-01-20	28.22	28.81	27.15	27.88	120896
2015-01-21	27.74	28.21	27.29	27.45	51739
2015-01-22	27.73	28.90	27.19	28.57	296514
2015-01-23	28.66	29.22	28.39	28.73	66579
2015-01-26	28.72	28.90	28.32	28.60	79801
2015-01-27	28.18	28.51	27.95	28.26	67352
2015-01-28	28.32	28.50	27.57	28.15	110566
2015-01-29	28.23	29.04	27.52	28.85	71222
2015-01-30	28.58	28.70	27.73	28.26	133430
2015-02-02	28.31	28.59	27.84	28.20	78882
2015-02-03	28.41	29.12	28.41	29.04	58457
2015-02-04	28.87	29.39	28.87	29.08	64954
2015-02-05	29.19	29.79	29.03	29.42	73269
2015-02-06	29.41	29.48	28.48	28.81	80402
2015-02-09	28.74	29.28	27.77	28.67	60565
2015-02-10	28.94	28.98	28.37	28.59	47518
2015-02-11	28.49	28.81	28.04	28.46	76780
2015-02-12	28.67	29.25	28.65	29.06	71326
2015-02-13	29.43	30.20	29.27	29.37	98338
2015-02-17	29.50	29.71	28.90	29.33	113470
2015-02-18	29.34	30.47	29.25	30.36	129196
2015-02-19	29.53	29.53	26.00	27.01	1054506
2015-02-20	27.03	27.03	25.61	26.46	227826
2015-02-23	26.28	26.67	25.83	26.65	280124
2015-02-24	26.62	26.95	26.20	26.58	118374
2015-02-25	26.50	26.77	26.16	26.50	84769
2015-02-26	26.55	26.80	26.30	26.42	93797
2015-02-27	26.47	26.77	25.69	25.88	135637
2015-03-02	25.76	26.39	25.29	26.15	157701
2015-03-03	26.00	26.00	25.35	25.81	247841
2015-03-04	25.60	25.97	25.38	25.53	82746
2015-03-05	25.54	26.00	25.24	25.33	55576
2015-03-06	25.13	26.75	25.13	26.46	169911
2015-03-09	26.51	26.64	25.79	25.94	71940
2015-03-10	25.65	25.95	25.30	25.59	70543
2015-03-11	25.56	25.84	25.25	25.59	73151
2015-03-12	25.74	25.95	25.42	25.79	126651
2015-03-13	25.81	26.01	24.90	25.38	74294
2015-03-16	25.58	25.58	24.72	25.15	98152
2015-03-17	25.02	26.08	24.77	25.69	121725
2015-03-18	25.59	26.37	25.28	26.00	127448
2015-03-19	25.71	25.76	24.71	24.79	115542
2015-03-20	24.92	26.11	24.79	25.97	380184
2015-03-23	25.98	25.98	25.56	25.60	112788
2015-03-24	25.60	25.66	25.16	25.42	75861
2015-03-25	25.43	25.47	24.59	24.63	77300
2015-03-26	24.55	24.85	24.27	24.67	86407
2015-03-27	24.61	24.86	24.27	24.84	71999
2015-03-30	24.98	25.32	24.68	25.23	286351
2015-03-31	25.06	25.38	25.07	25.20	102011
2015-04-01	25.09	25.38	24.63	25.23	173941
2015-04-02	25.26	25.96	25.13	25.57	132266
2015-04-06	25.48	25.98	25.06	25.82	86534
2015-04-07	25.73	26.04	25.10	25.15	86990
2015-04-08	25.07	25.49	24.99	25.31	119307
2015-04-09	25.32	25.68	25.00	25.48	72876
2015-04-10	25.64	25.78	24.83	25.68	57817
2015-04-13	25.72	26.12	25.68	25.81	81956
2015-04-14	25.82	25.82	25.42	25.74	59581
2015-04-15	25.90	26.12	25.60	25.90	100213
2015-04-16	25.98	26.17	25.54	26.08	65454
2015-04-17	25.90	27.14	25.39	26.05	386796
2015-04-20	26.11	27.05	26.11	26.78	113963
2015-04-21	29.50	29.50	28.00	29.20	218729
2015-04-22	29.20	29.43	28.18	29.05	333943
2015-04-23	29.06	30.23	29.03	30.14	142259
2015-04-24	30.25	31.41	29.87	31.02	121687
2015-04-27	31.08	31.75	31.06	31.21	126409
2015-04-28	31.30	31.49	30.92	31.12	99140
2015-04-29	30.99	30.99	29.94	30.06	114012
2015-04-30	29.83	29.89	28.88	28.94	144975
2015-05-01	29.15	29.34	28.39	28.79	91111
2015-05-04	28.89	29.19	28.65	28.79	100477
2015-05-05	28.62	28.85	27.89	28.27	105826
2015-05-06	28.40	28.48	27.76	28.01	102269
2015-05-07	27.89	28.42	27.67	27.87	135483
2015-05-08	28.28	28.28	27.54	27.86	119981
2015-05-11	27.81	28.18	27.67	27.81	75155
2015-05-12	27.72	27.84	27.03	27.64	60494
2015-05-13	27.71	27.74	27.15	27.50	63953
2015-05-14	27.63	28.04	27.31	27.83	67388
2015-05-15	27.81	28.09	27.49	27.73	60558
2015-05-18	27.69	28.34	27.60	28.06	135655
2015-05-19	27.82	28.24	27.28	27.86	82129
2015-05-20	28.28	28.28	27.71	27.99	125316
2015-05-21	27.89	28.20	26.82	27.34	189243
2015-05-22	27.93	27.93	26.82	27.72	1600243
2015-05-26	27.50	27.73	27.16	27.59	273556
2015-05-27	27.62	28.81	27.52	28.09	325720
2015-05-28	28.07	28.25	27.34	28.17	169692
2015-05-29	28.06	28.50	27.95	28.37	217988
2015-06-01	28.73	29.05	28.37	28.68	163087
2015-06-02	28.60	29.26	28.38	28.95	195760
2015-06-03	29.10	29.60	28.86	29.47	172282
2015-06-04	29.20	30.02	28.92	29.59	233880
2015-06-05	29.60	30.16	29.32	30.11	108704
2015-06-08	30.11	30.30	29.80	30.23	106755
2015-06-09	30.32	30.46	29.87	30.21	131535
2015-06-10	30.41	30.91	30.39	30.81	113486
2015-06-11	30.84	31.07	30.63	30.72	51018
2015-06-12	30.65	31.18	30.62	30.69	88749
2015-06-15	30.46	31.14	30.28	30.99	88930
2015-06-16	30.87	31.77	30.87	31.72	115466
2015-06-17	31.84	32.29	31.54	31.91	143838
2015-06-18	32.03	32.41	31.72	31.78	201093
2015-06-19	31.57	31.67	30.49	30.64	506847
2015-06-22	30.67	31.09	30.57	30.75	299642
2015-06-23	30.84	30.96	30.27	30.50	304367
2015-06-24	30.33	30.46	30.15	30.26	171243
2015-06-25	30.33	30.52	30.19	30.33	104109
2015-06-26	30.46	30.57	29.95	30.41	676256
2015-06-29	30.29	30.37	29.88	29.90	119639
2015-06-30	30.04	30.59	29.92	30.42	113775
2015-07-01	30.72	30.83	30.24	30.42	118855
2015-07-02	30.47	30.47	29.78	30.17	68891
2015-07-06	29.95	30.60	29.95	30.58	108479
2015-07-07	30.54	30.73	29.60	30.25	122958
2015-07-08	29.96	30.48	29.80	30.07	335646
2015-07-09	30.44	30.79	30.10	30.12	162188
2015-07-10	30.45	30.89	30.03	30.75	129024
2015-07-13	30.89	31.24	30.89	30.96	61270
2015-07-14	30.88	31.31	30.85	31.28	57981
2015-07-15	31.34	31.38	30.95	31.04	88263
2015-07-16	31.51	32.30	31.21	32.14	203910
2015-07-17	32.20	32.20	31.22	31.53	139832
2015-07-20	31.53	31.54	30.84	31.23	163768
2015-07-21	30.86	31.46	29.29	31.35	327341
2015-07-22	30.72	30.93	29.02	30.72	282562
2015-07-23	30.62	30.78	29.22	29.40	201508
2015-07-24	29.32	29.40	28.80	28.87	175236
2015-07-27	28.90	29.07	28.15	28.24	111904
2015-07-28	28.26	28.35	27.37	28.05	159897
2015-07-29	27.88	28.09	27.76	27.82	120495
2015-07-30	27.71	27.99	27.56	27.85	93873
2015-07-31	27.95	28.33	27.84	28.06	75662
2015-08-03	28.07	28.20	27.82	28.03	114664
2015-08-04	27.89	28.21	27.21	27.21	133734
2015-08-05	27.31	27.66	26.76	26.80	190803
2015-08-06	26.90	26.92	26.19	26.45	82270
2015-08-07	26.35	26.55	26.17	26.51	53672
2015-08-10	26.61	26.92	26.48	26.66	130794
2015-08-11	26.40	26.77	26.33	26.67	94107
2015-08-12	26.50	26.87	26.27	26.60	91495
2015-08-13	26.54	26.63	25.76	25.91	132754
2015-08-14	25.82	26.06	25.35	25.74	113782
2015-08-17	25.70	26.03	25.56	25.75	177564
2015-08-18	25.75	25.92	25.62	25.66	112916
2015-08-19	25.51	25.56	25.14	25.36	126073
2015-08-20	25.04	25.23	24.86	24.91	203522
2015-08-21	24.49	24.96	24.49	24.87	404804
2015-08-24	24.05	24.96	23.76	24.34	135565
2015-08-25	25.03	25.03	24.05	24.14	94282
2015-08-26	24.71	24.95	23.85	24.44	88160
2015-08-27	24.56	25.10	24.06	25.04	153298
2015-08-28	24.92	25.66	24.74	25.36	97904
2015-08-31	25.24	25.47	24.72	24.85	76228
2015-09-01	24.50	24.60	23.57	23.68	165193
2015-09-02	23.99	24.35	23.76	24.24	168996
2015-09-03	24.31	24.55	24.20	24.29	54374
2015-09-04	23.96	24.52	23.96	24.21	68146
2015-09-08	24.61	24.70	24.29	24.55	111378
2015-09-09	24.77	24.90	24.12	24.21	80919
2015-09-10	24.11	24.50	23.87	24.13	77648
2015-09-11	23.97	24.55	23.86	24.50	77881
2015-09-14	24.49	24.49	24.18	24.26	91592
2015-09-15	24.34	24.87	24.27	24.60	64772
2015-09-16	24.57	24.75	24.37	24.64	63479
2015-09-17	24.59	25.10	24.53	24.65	69178
2015-09-18	24.24	24.79	24.15	24.32	202811
2015-09-21	24.55	24.65	23.71	23.81	125883
2015-09-22	23.51	23.63	22.78	22.95	185764
2015-09-23	23.01	23.34	22.27	23.29	543294
2015-09-24	23.16	23.64	23.16	23.40	137222
2015-09-25	23.62	23.62	22.93	23.10	147736
2015-09-28	22.97	22.98	21.88	21.92	100866
2015-09-29	21.94	22.11	21.42	21.60	113847
2015-09-30	21.79	21.98	21.35	21.81	141313
2015-10-01	21.88	21.88	21.10	21.31	86081
2015-10-02	21.17	21.68	20.89	21.66	79358
2015-10-05	21.82	22.10	21.71	21.98	65894
2015-10-06	21.98	22.05	21.28	21.66	89136
2015-10-07	21.77	22.40	21.68	22.31	315408
2015-10-08	22.28	22.79	21.99	22.72	70650
2015-10-09	22.79	23.13	22.71	22.99	147484
2015-10-12	22.98	22.98	22.33	22.56	67343
2015-10-13	22.49	22.83	22.28	22.64	111999
2015-10-14	22.61	22.91	21.76	21.91	106509
2015-10-15	21.90	22.25	21.78	21.84	256449
2015-10-16	22.01	23.50	22.01	23.13	251359
2015-10-19	23.08	23.45	22.96	23.23	102262
2015-10-20	25.53	26.55	24.39	25.63	395923
2015-10-21	25.70	25.99	24.67	25.11	202488
2015-10-22	25.16	25.17	24.28	24.47	223970
2015-10-23	24.83	25.06	23.89	24.00	145627
2015-10-26	24.03	24.08	23.35	23.41	122613
2015-10-27	23.37	23.46	22.68	22.79	150792
2015-10-28	22.85	23.80	22.61	23.65	260090
2015-10-29	23.62	23.97	23.42	23.78	114088
2015-10-30	23.73	23.95	23.59	23.81	140975
2015-11-02	23.72	24.85	23.72	24.68	80572
2015-11-03	24.57	24.62	24.05	24.55	112370
2015-11-04	24.60	24.80	24.26	24.69	99666
2015-11-05	24.73	24.94	24.31	24.55	106442
2015-11-06	24.42	25.01	24.42	24.79	63190
2015-11-09	24.79	24.79	24.30	24.65	52883
2015-11-10	24.54	24.57	24.02	24.44	77835
2015-11-11	23.64	24.68	23.64	24.08	45227
2015-11-12	23.86	24.00	23.43	23.78	63687
2015-11-13	23.59	23.93	23.36	23.72	59446
2015-11-16	23.65	23.79	23.38	23.54	198833
2015-11-17	23.62	23.73	23.29	23.30	342572
2015-11-18	23.38	23.78	23.21	23.52	103231
2015-11-19	23.49	23.49	22.72	23.09	102003
2015-11-20	23.24	24.29	23.24	24.19	122230
2015-11-23	24.11	25.12	23.81	24.00	65037
2015-11-24	23.88	24.10	23.81	24.00	32901
2015-11-25	24.02	24.34	23.84	24.05	68730
2015-11-27	24.04	24.09	23.87	24.04	17343
2015-11-30	24.05	24.19	23.81	24.02	105524
2015-12-01	24.00	24.34	23.98	24.28	74274
2015-12-02	24.19	24.96	24.19	24.86	82046
2015-12-03	24.86	25.21	24.56	24.90	103253
2015-12-04	25.00	25.42	24.15	24.26	108060
2015-12-07	24.27	24.27	23.39	23.49	64275
2015-12-08	23.24	23.73	22.55	23.21	83594
2015-12-09	23.08	23.36	22.47	22.62	79307
2015-12-10	22.57	23.30	22.50	22.95	135986
2015-12-11	22.56	23.23	22.16	22.43	78577
2015-12-14	22.42	23.29	21.94	22.56	131275
2015-12-15	22.69	23.28	22.32	22.56	162022
2015-12-16	22.72	23.20	21.94	22.93	66384
2015-12-17	22.97	23.55	22.15	22.55	71542
2015-12-18	22.42	23.04	22.16	22.43	236621
2015-12-21	22.60	22.76	21.88	22.59	140409
2015-12-22	22.66	23.00	22.42	22.71	48479
2015-12-23	22.80	23.13	22.60	22.72	41608
2015-12-24	22.78	23.24	22.64	22.69	31244
2015-12-28	22.66	22.84	22.19	22.50	74724
2015-12-29	22.75	23.07	22.29	23.05	80576
2015-12-30	22.82	23.00	22.11	22.15	76576
2015-12-31	22.06	22.58	21.85	22.00	135142
2016-01-04	21.61	21.71	20.97	21.36	156492
2016-01-05	21.40	21.88	21.20	21.76	76516
2016-01-06	21.21	22.16	21.21	21.50	85170
2016-01-07	21.07	21.75	20.57	20.59	71909
2016-01-08	20.58	20.83	19.64	19.80	119899
2016-01-11	19.91	20.41	19.78	20.26	94331
2016-01-12	20.49	21.10	19.90	20.31	72312
2016-01-13	20.35	20.74	19.32	19.44	91136
2016-01-14	19.64	20.09	19.29	19.41	64086
2016-01-15	18.84	19.08	17.80	18.20	216797
2016-01-19	18.98	19.74	18.80	19.31	213956
2016-01-20	19.05	19.97	18.75	19.74	101849
2016-01-21	19.86	20.42	19.62	20.01	93288
2016-01-22	20.25	20.78	20.25	20.45	75586
2016-01-25	20.42	20.67	19.73	19.76	76675
2016-01-26	19.92	20.55	19.64	20.33	68453
2016-01-27	20.23	21.01	20.08	20.32	103019
2016-01-28	20.47	20.92	20.31	20.91	137952
2016-01-29	20.91	22.00	20.91	21.90	171363
2016-02-01	21.74	22.01	21.46	21.61	109656
2016-02-02	21.46	21.67	21.14	21.32	80014
2016-02-03	21.45	21.45	20.68	21.15	87139
2016-02-04	21.12	21.13	20.56	20.66	53290
2016-02-05	20.59	20.59	19.64	19.79	91138
2016-02-08	19.62	19.62	19.02	19.36	52953
2016-02-09	19.14	19.71	19.03	19.16	39745
2016-02-10	19.18	19.53	19.03	19.06	61446
2016-02-11	18.67	19.25	18.67	19.16	65951
2016-02-12	19.37	19.87	19.10	19.80	137796
2016-02-16	20.02	20.24	19.47	20.07	95347
2016-02-17	21.60	24.14	21.60	22.35	524986
2016-02-18	22.20	22.25	21.37	21.49	178542
2016-02-19	21.37	21.45	21.06	21.08	93530
2016-02-22	21.27	21.59	21.03	21.44	122554
2016-02-23	21.43	21.86	21.24	21.33	108697
2016-02-24	21.14	21.89	20.73	21.75	70736
2016-02-25	21.71	22.48	20.92	21.07	54360
2016-02-26	21.11	21.80	20.74	20.93	79158
2016-02-29	20.88	21.69	20.62	20.67	101005
2016-03-01	20.77	21.35	20.68	21.08	74836
2016-03-02	21.03	21.79	20.91	21.00	67238
2016-03-03	21.00	21.36	20.82	21.28	88638
2016-03-04	21.29	21.76	21.05	21.52	70886
2016-03-07	21.51	21.89	21.32	21.84	78626
2016-03-08	21.76	21.83	20.95	21.03	99209
2016-03-09	21.06	21.20	20.87	20.98	59974
2016-03-10	21.00	21.66	20.16	20.98	85968
2016-03-11	20.41	20.44	19.77	20.20	153800
2016-03-14	20.22	20.80	19.85	20.52	59212
2016-03-15	20.43	20.43	19.39	19.45	57072
2016-03-16	19.38	20.29	19.38	19.97	72230
2016-03-17	19.85	20.24	19.65	20.20	52977
2016-03-18	20.36	20.98	20.23	20.82	168925
2016-03-21	20.83	21.13	20.25	20.56	67989
2016-03-22	20.60	20.68	20.42	20.53	67164
2016-03-23	20.54	20.89	20.33	20.44	108237
2016-03-24	20.28	20.37	19.77	19.85	39283
2016-03-28	19.98	19.98	19.61	19.74	30639
2016-03-29	19.95	22.03	19.71	21.86	190081
2016-03-30	22.05	22.10	21.60	21.72	76208
2016-03-31	21.69	22.36	21.54	21.72	71576
2016-04-01	21.98	22.43	21.98	22.32	102946
2016-04-04	22.32	22.60	22.02	22.07	146992
2016-04-05	21.56	22.11	21.56	21.69	81313
2016-04-06	22.03	22.21	21.59	21.80	66042
2016-04-07	21.69	22.26	21.66	21.84	135390
2016-04-08	21.97	22.01	21.17	21.89	83358
2016-04-11	21.94	22.28	21.10	21.17	98219
2016-04-12	21.23	21.92	20.98	21.80	62872
2016-04-13	21.98	22.50	21.97	22.44	87141
2016-04-14	22.38	22.74	22.29	22.42	40325
2016-04-15	22.25	22.55	22.25	22.35	28848
2016-04-18	22.14	23.08	22.14	22.69	64611
2016-04-19	22.80	22.92	21.84	22.28	55571
2016-04-20	22.23	22.24	21.79	22.11	62461
2016-04-21	22.19	22.51	22.11	22.29	83711
2016-04-22	22.22	23.26	21.27	23.21	145896
2016-04-25	23.29	23.54	22.52	23.37	181482
2016-04-26	22.30	24.12	19.95	23.03	464037
2016-04-27	22.96	23.98	22.77	23.11	109757
2016-04-28	22.95	23.14	22.58	22.95	97931
2016-04-29	22.85	22.94	22.26	22.62	111968
2016-05-02	22.79	22.91	21.82	22.61	134870
2016-05-03	22.33	23.32	21.27	22.29	201604
2016-05-04	22.22	22.43	21.42	21.97	150184
2016-05-05	22.11	22.13	21.14	21.62	110792
2016-05-06	21.43	21.94	20.72	21.89	91632
2016-05-09	21.86	22.15	21.78	21.98	39133
2016-05-10	22.15	22.51	21.74	22.49	46838
2016-05-11	22.48	22.53	22.25	22.37	115209
2016-05-12	22.17	22.47	21.68	22.10	68763
2016-05-13	21.99	22.20	21.58	22.14	88193
2016-05-16	22.25	22.43	21.30	22.23	66224
2016-05-17	22.09	22.69	21.89	22.04	105942
2016-05-18	21.98	22.55	21.88	22.32	47168
2016-05-19	22.44	22.45	21.60	22.00	52544
2016-05-20	22.16	22.74	22.05	22.56	66640
2016-05-23	22.63	23.01	22.46	22.49	55452
2016-05-24	22.31	23.15	22.22	22.93	81246
2016-05-25	22.99	23.15	22.76	23.12	80075
2016-05-26	23.08	23.08	22.40	22.96	50922
2016-05-27	23.13	23.40	22.94	23.39	87466
2016-05-31	23.49	23.66	23.26	23.49	131711
2016-06-01	23.45	24.32	23.21	24.25	84319
2016-06-02	24.12	25.47	24.12	25.40	138213
2016-06-03	25.41	25.41	24.73	25.15	80633
2016-06-06	25.31	25.87	25.17	25.77	142431
2016-06-07	25.83	26.02	25.67	25.79	79790
2016-06-08	25.88	26.64	25.81	26.58	69822
2016-06-09	26.47	26.90	25.74	26.43	51132
2016-06-10	26.48	26.66	25.88	25.99	83427
2016-06-13	25.92	26.88	25.47	25.64	88547
2016-06-14	25.63	25.96	25.49	25.74	49655
2016-06-15	25.86	26.18	25.49	25.54	52784
2016-06-16	25.27	25.62	25.00	25.49	93231
2016-06-17	25.58	25.58	25.00	25.37	149760
2016-06-20	25.74	26.23	25.63	25.65	61899
2016-06-21	25.74	25.94	25.30	25.39	42949
2016-06-22	25.49	25.83	25.19	25.27	51439
2016-06-23	25.50	26.24	24.96	25.98	59090
2016-06-24	25.00	25.47	24.77	25.15	175962
2016-06-27	24.86	25.12	24.17	24.47	87033
2016-06-28	24.67	25.46	24.67	25.17	71785
2016-06-29	25.97	26.53	25.79	26.51	139014
2016-06-30	26.67	26.67	26.05	26.52	116719
2016-07-01	26.64	26.78	26.19	26.48	49265
2016-07-05	26.14	26.60	26.14	26.23	101253
2016-07-06	26.02	26.44	25.71	26.31	60667
2016-07-07	26.31	26.75	25.89	26.47	54972
2016-07-08	26.80	27.73	26.72	27.61	85284
2016-07-11	27.70	27.70	27.14	27.40	68120
2016-07-12	27.55	28.16	27.34	27.65	140391
2016-07-13	27.87	28.11	27.21	27.65	140224
2016-07-14	27.77	27.81	27.30	27.47	68479
2016-07-15	27.75	27.85	26.74	26.85	158805
2016-07-18	27.02	27.57	26.77	27.01	69108
2016-07-19	27.00	27.31	26.13	26.24	75116
2016-07-20	26.41	27.06	25.91	26.00	277116
2016-07-21	25.95	26.07	25.51	25.55	180486
2016-07-22	25.51	26.00	25.21	25.83	160148
2016-07-25	25.95	26.12	25.77	25.97	79313
2016-07-26	23.08	24.95	23.01	24.82	395869
2016-07-27	24.02	24.42	23.32	24.27	246715
2016-07-28	24.24	25.36	24.00	24.89	327079
2016-07-29	24.85	24.85	24.19	24.23	97224
2016-08-01	24.16	24.96	24.16	24.89	185223
2016-08-02	24.94	24.94	23.99	24.50	167182
2016-08-03	24.43	24.84	24.31	24.72	151731
2016-08-04	24.68	24.81	23.97	23.99	54927
2016-08-05	24.21	24.70	24.12	24.53	107302
2016-08-08	24.60	24.63	24.05	24.14	57608
2016-08-09	24.36	24.36	23.99	24.02	84914
2016-08-10	23.99	23.99	23.58	23.73	70940
2016-08-11	23.75	24.11	23.63	24.06	70260
2016-08-12	24.10	24.23	23.85	24.14	63679
2016-08-15	24.19	24.40	24.16	24.24	69222
2016-08-16	24.16	24.50	23.64	24.00	71707
2016-08-17	24.07	24.20	23.67	24.09	102056
2016-08-18	24.10	24.37	23.91	24.11	59243
2016-08-19	24.10	24.75	23.81	24.36	91919
2016-08-22	24.26	25.28	24.11	25.10	107225
2016-08-23	25.12	25.66	25.10	25.56	80959
2016-08-24	25.66	26.06	25.40	25.86	166813
2016-08-25	25.82	26.11	25.73	25.91	66502
2016-08-26	25.87	26.57	25.87	26.07	72018
2016-08-29	26.20	26.45	25.90	26.26	63865
2016-08-30	26.17	26.40	25.99	26.27	34902
2016-08-31	26.36	26.81	26.13	26.59	110968
2016-09-01	26.74	26.74	26.25	26.60	64446
2016-09-02	26.62	26.96	26.52	26.91	76481
2016-09-06	26.87	26.97	26.43	26.81	74107
2016-09-07	26.80	27.04	26.62	26.98	78203
2016-09-08	26.86	27.03	26.54	26.85	54579
2016-09-09	26.61	26.86	26.04	26.10	63073
2016-09-12	25.91	26.56	25.87	26.54	74369
2016-09-13	26.23	26.68	25.98	26.24	52261
2016-09-14	26.23	26.52	24.42	25.87	48543
2016-09-15	25.96	26.43	25.80	26.43	74971
2016-09-16	26.47	26.95	26.29	26.36	285157
2016-09-19	26.58	27.00	26.29	26.37	99064
2016-09-20	26.59	26.78	26.06	26.17	79799
2016-09-21	26.27	26.54	25.91	26.53	86108
2016-09-22	26.58	27.28	26.52	27.18	71529
2016-09-23	26.99	27.15	26.73	26.95	54011
2016-09-26	26.64	26.75	26.25	26.25	60540
2016-09-27	26.35	26.68	26.20	26.54	69118
2016-09-28	26.52	26.87	26.31	26.78	54573
2016-09-29	26.70	26.70	26.07	26.31	69793
2016-09-30	26.51	27.74	26.15	27.60	135611
2016-10-03	27.48	28.06	27.01	27.96	85159
2016-10-04	27.91	28.46	27.64	28.39	121418
2016-10-05	28.50	28.84	28.22	28.32	80445
2016-10-06	28.13	28.13	27.31	27.36	49989
2016-10-07	27.16	27.45	26.67	26.96	58084
2016-10-10	27.05	27.64	26.67	27.46	43370
2016-10-11	27.12	27.22	26.48	26.79	46159
2016-10-12	26.81	27.15	26.47	26.87	35438
2016-10-13	26.56	26.67	26.12	26.47	44388
2016-10-14	26.46	26.89	26.06	26.20	50266
2016-10-17	26.00	26.48	26.00	26.35	44962
2016-10-18	26.68	26.88	26.43	26.61	147284
2016-10-19	26.57	27.18	26.25	26.92	46627
2016-10-20	26.96	27.16	26.80	27.09	47934
2016-10-21	26.83	27.26	26.70	27.16	78218
2016-10-24	27.13	27.87	27.13	27.78	139592
2016-10-25	27.82	27.82	27.41	27.67	104586
2016-10-26	27.74	27.74	26.67	27.38	63950
2016-10-27	27.48	27.48	26.51	27.00	80193
2016-10-28	26.94	27.01	26.31	26.66	208309
2016-10-31	26.71	27.01	26.10	26.97	110591
2016-11-01	26.91	26.91	26.40	26.63	75313
2016-11-02	26.49	26.68	25.69	26.10	324455
2016-11-03	23.80	25.15	23.40	24.10	463765
2016-11-04	23.41	23.56	21.27	22.06	465160
2016-11-07	22.37	22.84	22.05	22.47	382726
2016-11-08	22.50	22.55	22.11	22.36	158381
2016-11-09	21.96	23.59	21.71	23.49	228358
2016-11-10	23.76	24.28	23.37	24.11	258183
2016-11-11	24.07	25.68	23.68	25.62	251883
2016-11-14	25.88	26.00	25.03	25.45	228123
2016-11-15	25.45	25.60	25.13	25.17	157095
2016-11-16	25.17	25.51	24.92	25.16	111161
2016-11-17	25.27	25.33	24.69	24.71	112076
2016-11-18	24.83	24.83	24.31	24.59	150250
2016-11-21	24.63	24.70	23.97	24.23	104821
2016-11-22	24.31	24.84	23.98	24.83	84548
2016-11-23	24.69	25.06	24.39	25.06	72120
2016-11-25	25.30	26.15	25.21	26.15	61441
2016-11-28	26.00	26.33	25.30	25.32	244444
2016-11-29	25.47	26.38	25.14	25.39	290589
2016-11-30	25.60	25.60	24.77	25.06	99027
2016-12-01	25.11	25.21	23.96	24.24	154703
2016-12-02	25.18	26.81	24.48	26.03	367140
2016-12-05	26.25	26.70	25.77	25.92	138644
2016-12-06	26.02	26.12	25.66	25.84	122733
2016-12-07	25.80	25.96	25.32	25.72	75119
2016-12-08	25.82	26.61	25.65	26.56	74608
2016-12-09	26.69	27.34	26.42	26.50	113848
2016-12-12	26.41	26.45	25.73	25.97	147665
2016-12-13	26.04	26.50	25.96	26.22	102038
2016-12-14	26.28	26.47	25.89	25.96	66448
2016-12-15	26.14	26.87	25.91	26.00	167725
2016-12-16	25.90	25.90	25.21	25.90	268604
2016-12-19	25.49	25.91	25.19	25.31	93115
2016-12-20	25.63	25.71	25.10	25.29	238111
2016-12-21	25.16	25.61	24.44	24.44	105477
2016-12-22	24.46	24.61	24.08	24.29	117063
2016-12-23	24.57	24.74	24.29	24.58	56701
2016-12-27	24.51	25.50	24.28	25.05	85953
2016-12-28	25.12	25.15	24.50	24.60	41006
2016-12-29	24.72	25.02	24.56	24.78	38761
2016-12-30	24.90	25.08	24.35	25.05	72512
2017-01-03	25.21	25.61	25.01	25.56	151193
2017-01-04	25.72	25.83	25.31	25.52	120121
2017-01-05	25.36	25.76	24.81	24.93	79550
2017-01-06	24.93	24.93	24.09	24.10	112367
2017-01-09	23.99	24.66	23.83	24.36	163801
2017-01-10	24.31	24.62	23.86	24.37	84261
2017-01-11	24.36	24.36	23.67	23.89	171132
2017-01-12	23.75	24.12	23.45	23.78	229291
2017-01-13	23.96	24.54	23.77	24.00	339409
2017-01-17	23.97	23.97	23.48	23.54	115032
2017-01-18	23.60	23.65	23.23	23.40	134921
2017-01-19	23.41	23.60	23.07	23.19	102503
2017-01-20	23.14	23.44	22.67	22.75	118461
2017-01-23	20.86	21.46	20.60	21.45	290743
2017-01-24	21.32	22.24	21.13	22.00	194013
2017-01-25	22.13	22.48	21.85	22.41	130100
2017-01-26	22.33	22.66	22.17	22.53	96949
2017-01-27	22.48	22.96	22.29	22.95	105032
2017-01-30	22.73	23.10	22.31	22.40	237742
2017-01-31	22.32	23.01	22.23	22.96	200786
2017-02-01	23.09	23.32	22.70	23.02	139867
2017-02-02	22.91	23.03	22.49	22.50	139323
2017-02-03	22.67	22.79	22.45	22.66	109778
2017-02-06	22.56	22.76	22.34	22.59	123106
2017-02-07	22.68	22.76	22.44	22.53	78971
2017-02-08	22.46	22.46	22.07	22.20	100040
2017-02-09	22.24	22.54	22.17	22.20	180124
2017-02-10	22.33	22.61	21.83	22.10	164543
2017-02-13	22.27	22.35	22.05	22.26	124083
2017-02-14	22.27	22.65	22.16	22.58	114253
2017-02-15	22.44	23.43	22.44	23.37	101543
2017-02-16	23.42	23.55	23.04	23.27	53433
2017-02-17	23.30	23.33	22.92	23.18	76286
2017-02-21	23.30	24.07	23.30	23.88	244143
2017-02-22	22.87	23.87	22.39	23.20	387539
2017-02-23	23.21	24.40	22.68	24.27	250396
2017-02-24	24.00	24.56	23.81	24.33	169543
2017-02-27	24.30	24.88	23.87	24.65	165571
2017-02-28	24.65	24.74	24.20	24.47	163744
2017-03-01	24.86	24.98	23.50	24.44	190911
2017-03-02	24.30	24.53	23.87	24.06	99894
2017-03-03	24.07	24.09	23.47	23.65	88302
2017-03-06	23.41	23.54	23.28	23.28	60658
2017-03-07	23.12	23.39	22.94	23.00	68468
2017-03-08	23.08	23.16	22.61	22.67	52453
2017-03-09	22.63	22.94	22.40	22.44	80806
2017-03-10	22.62	22.79	22.45	22.76	131204
2017-03-13	22.75	23.19	22.68	22.97	63312
2017-03-14	22.88	22.95	22.56	22.76	67102
2017-03-15	22.83	23.49	22.60	23.32	133601
2017-03-16	23.40	23.55	23.19	23.54	79312
2017-03-17	23.33	24.04	23.33	23.90	273544
2017-03-20	23.80	23.80	23.20	23.22	70542
2017-03-21	23.45	23.45	22.37	22.38	70863
2017-03-22	22.35	22.52	22.05	22.36	87284
2017-03-23	22.36	22.70	22.36	22.52	54327
2017-03-24	22.54	22.80	22.47	22.73	96475
2017-03-27	22.37	23.67	22.11	23.57	90034
2017-03-28	23.45	23.95	22.67	23.92	114881
2017-03-29	23.79	24.01	23.53	23.97	61218
2017-03-30	24.05	24.08	23.61	23.90	81445
2017-03-31	23.86	24.50	23.78	24.23	124378
2017-04-03	24.23	24.40	23.32	23.45	163403
2017-04-04	23.43	24.08	23.34	23.90	174992
2017-04-05	24.09	24.23	23.20	23.39	119731
2017-04-06	23.37	23.81	23.06	23.76	76588
2017-04-07	23.60	24.14	23.45	23.60	67798
2017-04-10	23.96	23.96	23.39	23.57	42448
2017-04-11	23.57	24.07	23.55	24.03	44264
2017-04-12	23.91	24.33	23.56	23.90	48688
2017-04-13	23.80	23.94	23.58	23.83	53993
2017-04-17	23.84	24.35	23.82	23.98	71256
2017-04-18	23.68	23.86	23.51	23.76	66941
2017-04-19	23.82	24.31	23.81	23.92	61506
2017-04-20	24.05	24.13	23.70	23.97	76909
2017-04-21	23.91	24.11	23.66	23.70	83091
2017-04-24	24.19	24.19	23.30	23.62	257781
2017-04-25	25.60	28.43	24.46	27.81	846856
2017-04-26	28.80	29.15	27.53	29.00	407849
2017-04-27	28.96	29.80	28.82	28.92	163612
2017-04-28	29.03	29.16	27.75	27.79	192787
2017-05-01	27.97	28.18	27.69	28.07	101918
2017-05-02	28.06	28.84	28.03	28.37	145372
2017-05-03	28.27	28.54	27.89	28.53	76650
2017-05-04	28.56	28.73	27.91	28.60	56377
2017-05-05	28.64	28.71	28.17	28.68	61662
2017-05-08	28.65	28.88	28.23	28.79	48792
2017-05-09	28.74	29.10	28.62	29.03	97326
2017-05-10	28.92	29.56	28.92	29.49	67300
2017-05-11	29.33	29.54	28.92	29.31	105419
2017-05-12	29.18	29.64	28.98	29.50	116023
2017-05-15	29.60	29.67	29.21	29.47	104657
2017-05-16	29.47	29.70	29.18	29.69	98830
2017-05-17	29.08	29.35	28.33	28.59	102329
2017-05-18	28.57	28.85	27.95	28.16	114869
2017-05-19	28.11	28.85	28.01	28.53	133804
2017-05-22	28.56	28.95	28.43	28.63	56556
2017-05-23	28.74	28.74	27.94	28.09	76084
2017-05-24	28.12	28.34	27.47	28.01	97313
2017-05-25	28.15	28.47	27.88	28.39	61258
2017-05-26	28.30	28.30	27.82	28.07	43643
2017-05-30	28.02	28.02	27.31	27.86	58552
2017-05-31	27.72	28.17	27.72	27.87	102224
2017-06-01	27.95	28.98	27.95	28.72	145862
2017-06-02	28.86	29.86	28.75	29.50	127152
2017-06-05	29.49	29.76	28.92	29.16	72394
2017-06-06	28.86	29.47	28.57	29.20	67289
2017-06-07	28.35	29.25	28.35	28.83	74570
2017-06-08	28.86	29.63	28.57	29.16	88216
2017-06-09	29.23	29.87	28.87	29.09	90698
2017-06-12	29.08	29.37	28.75	28.88	66898
2017-06-13	29.02	29.58	28.98	29.24	71686
2017-06-14	29.23	29.83	28.79	29.11	44667
2017-06-15	28.79	29.67	28.64	29.39	36886
2017-06-16	29.19	30.08	28.93	29.88	205593
2017-06-19	29.88	30.48	29.70	30.47	97289
2017-06-20	30.47	30.71	29.63	29.75	56934
2017-06-21	29.78	30.15	29.52	29.67	49621
2017-06-22	29.52	30.32	29.41	30.17	42950
2017-06-23	30.19	31.53	30.09	30.89	175581
2017-06-26	29.20	29.48	25.42	25.67	869383
2017-06-27	25.66	26.34	25.23	25.49	406360
2017-06-28	25.59	26.58	25.32	26.47	209859
2017-06-29	26.50	26.81	26.16	26.49	224764
2017-06-30	26.58	26.63	26.02	26.32	178266
2017-07-03	26.37	26.91	25.99	26.39	98437
2017-07-05	26.40	26.54	25.43	25.45	177824
2017-07-06	25.41	25.65	24.90	25.05	117856
2017-07-07	25.20	25.49	24.95	25.02	106464
2017-07-10	25.03	25.41	24.79	24.99	82301
2017-07-11	25.10	25.87	24.85	24.91	81427
2017-07-12	25.10	25.48	24.80	24.90	72668
2017-07-13	24.95	24.95	24.40	24.70	142229
2017-07-14	24.60	25.89	24.60	25.10	342215
2017-07-17	25.24	26.14	25.03	25.58	81731
2017-07-18	25.50	25.60	24.65	25.52	63655
2017-07-19	25.51	26.24	25.51	26.01	95703
2017-07-20	25.96	26.20	25.50	26.13	93725
2017-07-21	26.29	26.53	25.58	26.01	133398
2017-07-24	26.00	26.93	25.87	25.99	165411
2017-07-25	23.50	25.32	22.12	22.89	1214108
2017-07-26	24.50	25.04	22.36	22.90	488335
2017-07-27	22.82	23.70	22.71	23.04	231593
2017-07-28	23.00	23.40	22.48	22.73	203900
2017-07-31	22.70	23.74	22.70	23.62	203595
2017-08-01	23.82	23.83	22.75	23.03	234291
2017-08-02	23.05	23.24	22.71	22.97	178211
2017-08-03	22.98	23.53	22.80	23.35	192088
2017-08-04	23.42	23.54	22.96	23.19	113001
2017-08-07	23.20	23.38	22.87	23.29	76822
2017-08-08	23.30	24.00	23.13	23.35	113580
2017-08-09	23.26	23.36	22.97	23.02	88212
2017-08-10	22.92	22.92	22.38	22.59	251156
2017-08-11	22.69	23.03	22.45	22.91	257991
2017-08-14	22.82	23.61	22.67	23.48	93651
2017-08-15	23.50	23.50	22.93	22.97	53183
2017-08-16	23.10	23.10	22.57	22.59	90764
2017-08-17	22.58	23.72	22.40	23.22	909630
2017-08-18	22.99	23.06	22.03	22.64	210455
2017-08-21	22.63	22.82	22.45	22.76	106753
2017-08-22	22.79	23.44	22.79	23.15	73943
2017-08-23	22.88	23.21	22.43	22.50	113341
2017-08-24	22.57	23.35	22.57	22.93	82514
2017-08-25	23.11	23.28	22.74	22.86	62819
2017-08-28	22.91	23.16	22.73	23.13	135580
2017-08-29	23.08	23.58	23.07	23.46	138346
2017-08-30	23.42	23.55	23.23	23.47	86657
2017-08-31	23.54	23.82	23.41	23.49	104047
2017-09-01	23.57	23.86	23.35	23.71	49031
2017-09-05	23.70	23.87	23.48	23.74	70226
2017-09-06	23.80	24.11	23.73	24.04	56358
2017-09-07	24.05	24.06	23.50	23.75	90815
2017-09-08	23.63	23.81	23.17	23.65	98592
2017-09-11	23.75	24.05	23.45	23.56	114524
2017-09-12	23.53	24.07	23.53	23.92	42092
2017-09-13	23.91	24.13	23.76	23.77	59169
2017-09-14	23.73	23.80	23.61	23.65	109414
2017-09-15	23.72	23.79	23.42	23.56	219308
2017-09-18	23.59	23.95	23.55	23.68	86331
2017-09-19	23.63	23.72	23.16	23.18	75073
2017-09-20	23.06	23.25	23.00	23.11	139875
2017-09-21	23.11	23.69	22.80	23.38	201605
2017-09-22	23.41	24.01	23.40	23.59	87951
2017-09-25	23.46	23.70	22.60	23.15	96784
2017-09-26	23.28	23.28	23.07	23.07	97965
2017-09-27	23.35	23.80	23.14	23.39	241515
2017-09-28	23.40	23.43	23.13	23.18	111326
2017-09-29	23.22	23.58	23.21	23.37	209279
2017-10-02	23.40	24.37	23.28	24.37	180202
2017-10-03	24.36	24.42	23.65	23.88	116927
2017-10-04	23.87	24.42	23.70	23.87	111930
2017-10-05	23.88	23.89	23.52	23.58	54545
2017-10-06	23.52	23.66	23.18	23.59	102815
2017-10-09	23.60	23.64	23.08	23.10	58572
2017-10-10	23.20	23.34	23.14	23.33	154281
2017-10-11	23.35	24.53	23.35	24.50	1000120
2017-10-12	24.58	25.02	24.18	24.26	238857
2017-10-13	24.23	24.26	23.95	24.01	166805
2017-10-16	24.06	24.25	23.63	23.72	69895
2017-10-17	23.71	23.95	23.54	23.63	56157
2017-10-18	23.65	23.86	23.35	23.80	93423
2017-10-19	23.79	23.79	23.40	23.68	60705
2017-10-20	23.90	24.14	23.47	23.94	70972
2017-10-23	23.98	24.51	23.95	24.44	107478
2017-10-24	27.48	28.26	23.83	23.86	535131
2017-10-25	22.74	22.88	21.81	22.49	861707
2017-10-26	22.55	23.25	22.52	23.15	172794
2017-10-27	23.23	23.29	21.87	23.29	180732
2017-10-30	23.23	23.85	22.99	23.77	186932
2017-10-31	23.89	24.54	23.78	24.46	214510
2017-11-01	24.50	24.62	23.73	23.89	103064
2017-11-02	23.89	24.28	23.35	23.66	143953
2017-11-03	23.65	23.81	23.42	23.57	137436
2017-11-06	23.65	23.90	23.56	23.86	86950
2017-11-07	23.80	23.80	22.95	23.30	88281
2017-11-08	23.18	23.46	23.02	23.36	67700
2017-11-09	23.18	23.41	23.00	23.22	87928
2017-11-10	23.09	23.34	23.04	23.21	74684
2017-11-13	23.15	23.74	22.93	23.64	66137
2017-11-14	23.53	23.74	23.34	23.72	77088
2017-11-15	23.60	23.60	23.13	23.20	65118
2017-11-16	23.35	24.13	23.35	23.99	63269
2017-11-17	23.85	24.26	23.74	23.92	83037
2017-11-20	23.83	24.05	23.62	24.05	67195
2017-11-21	24.06	24.91	23.99	24.81	147215
2017-11-22	24.84	25.23	24.48	24.56	80745
2017-11-24	24.51	24.51	23.08	23.11	128770
2017-11-27	23.21	24.19	23.01	23.38	168792
2017-11-28	23.38	23.59	23.04	23.23	300231
2017-11-29	23.37	23.80	23.20	23.42	96226
2017-11-30	23.50	23.85	23.40	23.78	123931
2017-12-01	23.71	24.04	23.06	23.91	109340
2017-12-04	24.19	24.26	23.84	23.85	132702
2017-12-05	23.86	23.86	23.17	23.32	127359
2017-12-06	23.26	23.43	22.81	22.94	201422
2017-12-07	22.90	23.09	22.72	22.99	143274
2017-12-08	23.10	23.10	22.32	22.39	120670
2017-12-11	22.42	22.81	22.26	22.37	126659
2017-12-12	22.38	22.85	22.20	22.47	123510
2017-12-13	22.47	23.05	22.47	22.74	112256
2017-12-14	22.78	23.10	22.49	22.69	114316
2017-12-15	22.74	23.00	22.38	22.97	540686
2017-12-18	23.09	23.24	22.86	22.99	81682
2017-12-19	22.99	23.78	22.99	23.56	137981
2017-12-20	23.63	23.97	23.16	23.81	95540
2017-12-21	23.88	23.96	23.43	23.74	109091
2017-12-22	23.72	23.90	23.50	23.73	112204
2017-12-26	23.76	23.76	23.25	23.37	48928
2017-12-27	23.40	23.63	23.19	23.27	71535
2017-12-28	23.32	23.57	23.01	23.18	83691
2017-12-29	23.26	23.37	23.15	23.16	65105
2018-01-02	23.20	23.89	23.02	23.56	131024
2018-01-03	23.56	23.56	22.85	22.95	81678
2018-01-04	23.00	23.37	22.76	23.25	77964
2018-01-05	23.26	23.65	23.15	23.62	70445
2018-01-08	23.56	24.11	23.23	24.03	122768
2018-01-09	24.00	24.06	23.50	23.59	66811
2018-01-10	23.49	23.58	23.14	23.43	41012
2018-01-11	23.43	24.66	23.30	24.40	119911
2018-01-12	24.41	24.45	23.71	24.27	86216
2018-01-16	24.41	24.91	24.16	24.28	107436
2018-01-17	24.42	24.54	24.18	24.44	66949
2018-01-18	24.45	24.45	24.04	24.13	42108
2018-01-19	24.11	24.70	23.97	24.67	75562
2018-01-22	24.66	24.70	24.25	24.45	72025
2018-01-23	24.39	24.59	24.28	24.44	49893
2018-01-24	24.60	24.70	24.33	24.53	92618
2018-01-25	24.72	24.72	24.08	24.36	84382
2018-01-26	24.42	24.57	24.10	24.53	39530
2018-01-29	24.46	24.52	23.94	23.94	58246
2018-01-30	23.68	24.06	23.56	23.62	68159
2018-01-31	23.62	23.90	23.35	23.52	71121
2018-02-01	23.37	23.58	23.06	23.58	66186
2018-02-02	23.49	23.58	22.97	23.30	134496
2018-02-05	23.23	23.31	22.11	22.12	103663
2018-02-06	21.83	22.46	21.15	22.38	140948
2018-02-07	22.31	22.99	21.88	22.65	71806
2018-02-08	22.66	22.68	21.96	22.00	100643
2018-02-09	22.00	22.68	21.68	22.46	398981
2018-02-12	22.47	22.47	21.99	22.23	107251
2018-02-13	22.18	22.84	22.18	22.42	194340
2018-02-14	22.35	22.98	22.30	22.66	176422
2018-02-15	22.79	23.23	22.63	23.22	112225
2018-02-16	23.21	24.14	23.21	23.95	132857
2018-02-20	23.95	24.33	23.60	23.67	181700
2018-02-21	24.32	27.68	24.32	25.39	661878
2018-02-22	25.40	25.89	24.64	24.65	329711
2018-02-23	24.83	25.15	24.29	24.42	162926
2018-02-26	24.42	24.86	23.89	24.76	182234
2018-02-27	24.69	25.20	24.19	24.66	92825
2018-02-28	24.70	25.17	24.14	24.16	92032
2018-03-01	24.21	24.55	23.53	24.07	162089
2018-03-02	23.85	24.69	23.30	24.51	132183
2018-03-05	23.43	24.30	23.35	24.16	120093
2018-03-06	24.19	24.82	23.77	24.47	105643
2018-03-07	24.20	24.57	24.01	24.46	168357
2018-03-08	24.46	24.67	24.28	24.45	108366
2018-03-09	24.60	25.38	24.39	25.35	179180
2018-03-12	25.36	25.78	24.85	24.98	196393
2018-03-13	25.13	25.56	23.68	24.97	112821
2018-03-14	25.07	25.20	24.45	24.56	123914
2018-03-15	24.61	24.88	24.43	24.70	82556
2018-03-16	24.71	25.07	24.61	24.97	318550
2018-03-19	24.86	25.26	24.07	24.56	99623
2018-03-20	24.55	25.18	24.29	24.47	81341
2018-03-21	24.48	25.00	24.48	24.84	70611
2018-03-22	24.63	25.49	24.39	24.40	66527
2018-03-23	24.45	25.00	24.32	24.36	96276
2018-03-26	24.72	24.96	24.26	24.94	95937
2018-03-27	25.00	25.12	24.47	24.54	84808
2018-03-28	24.53	24.87	23.95	24.70	72273
2018-03-29	24.84	24.98	24.34	24.83	260066
2018-04-02	24.78	24.88	24.03	24.19	60869
2018-04-03	24.34	24.44	23.57	24.23	73341
2018-04-04	23.89	24.73	23.59	24.59	86743
2018-04-05	24.69	24.80	23.77	24.74	56412
2018-04-06	24.56	24.94	23.83	24.33	44260
2018-04-09	24.45	24.75	24.05	24.34	63319
2018-04-10	24.52	24.95	24.48	24.83	56901
2018-04-11	24.72	24.95	24.57	24.83	79864
2018-04-12	24.85	24.92	24.50	24.53	109823
2018-04-13	24.60	24.60	24.20	24.49	69053
2018-04-16	24.62	24.62	24.26	24.53	107021
2018-04-17	24.50	25.00	24.49	24.93	106353
2018-04-18	24.83	25.09	24.70	24.93	104921
2018-04-19	24.85	24.85	24.59	24.61	54164
2018-04-20	24.52	24.74	24.48	24.62	71658
2018-04-23	24.71	24.71	24.25	24.50	84072
2018-04-24	24.58	24.62	24.03	24.30	50127
2018-04-25	24.26	24.35	23.92	24.03	83708
2018-04-26	24.08	24.66	24.08	24.13	125704
2018-04-27	24.13	24.35	23.87	23.98	88767
2018-04-30	23.99	24.02	23.09	23.19	130026
2018-05-01	24.59	25.32	23.62	25.14	351798
2018-05-02	25.14	25.39	25.05	25.24	291625
2018-05-03	25.24	25.82	24.83	25.67	330793
2018-05-04	25.63	26.31	24.96	26.31	122802
2018-05-07	26.33	26.88	26.25	26.75	183297
2018-05-08	26.64	26.97	26.54	26.92	154943
2018-05-09	27.06	27.29	26.77	27.25	81224
2018-05-10	27.36	27.89	26.91	27.62	98111
2018-05-11	27.59	27.79	27.35	27.44	65649
2018-05-14	27.43	27.65	26.99	27.02	71997
2018-05-15	26.99	27.48	26.82	26.86	99432
2018-05-16	26.90	27.50	26.90	27.37	112355
2018-05-17	27.29	27.62	27.05	27.40	78897
2018-05-18	27.46	27.80	27.29	27.70	82252
2018-05-21	27.86	28.01	27.58	27.78	66425
2018-05-22	27.82	27.82	27.40	27.54	71095
2018-05-23	27.50	27.83	27.28	27.50	134102
2018-05-24	27.49	27.72	27.40	27.40	202024
2018-05-25	27.41	27.82	27.40	27.46	343308
2018-05-29	27.37	28.86	27.30	28.65	451276
2018-05-30	28.75	29.16	28.03	28.14	248511
2018-05-31	28.15	28.53	27.83	27.85	190894
2018-06-01	27.97	28.15	27.67	27.90	264006
2018-06-04	28.07	28.53	27.54	27.92	191921
2018-06-05	27.93	28.36	27.93	28.06	232073
2018-06-06	28.11	28.54	27.93	28.01	226015
2018-06-07	28.02	28.60	27.55	27.73	187897
2018-06-08	27.71	28.30	27.65	27.92	215313
2018-06-11	27.92	28.29	27.74	28.00	119524
2018-06-12	28.06	28.80	28.04	28.64	213334
2018-06-13	28.63	29.07	28.51	28.75	124685
2018-06-14	26.65	28.10	26.65	27.94	212339
2018-06-15	27.82	28.37	27.66	28.33	355058
2018-06-18	28.28	28.74	27.26	28.71	122971
2018-06-19	28.61	29.02	28.09	28.22	202525
2018-06-20	28.24	28.46	28.07	28.34	210548
2018-06-21	28.35	28.35	27.80	27.96	99471
2018-06-22	28.04	28.05	27.59	27.94	366895
2018-06-25	27.82	27.92	27.33	27.91	229232
2018-06-26	27.84	28.11	27.79	27.80	177142
2018-06-27	27.81	27.81	27.24	27.31	148025
2018-06-28	27.29	27.50	27.09	27.35	140848
2018-06-29	27.44	27.44	27.12	27.31	94327
2018-07-02	27.21	27.81	27.06	27.79	170018
2018-07-03	27.80	28.35	27.76	28.00	117275
2018-07-05	28.00	28.35	27.94	28.01	434674
2018-07-06	28.05	28.67	28.05	28.59	236231
2018-07-09	28.67	30.84	28.53	30.71	550869
2018-07-10	30.89	30.89	29.88	30.12	201578
2018-07-11	29.20	29.51	28.63	29.15	194904
2018-07-12	29.25	29.76	29.00	29.40	150723
2018-07-13	29.48	29.50	29.11	29.39	81259
2018-07-16	29.40	29.48	28.95	29.29	109676
2018-07-17	29.30	29.49	29.02	29.05	73609
2018-07-18	29.05	29.05	28.55	28.78	78756
2018-07-19	28.77	29.22	28.69	29.10	81240
2018-07-20	29.11	29.40	29.08	29.15	91595
2018-07-23	29.03	29.30	28.79	29.16	95161
2018-07-24	29.47	30.28	26.18	27.26	397540
2018-07-25	27.31	28.83	27.22	27.87	262875
2018-07-26	27.91	28.51	27.89	28.36	222857
2018-07-27	28.27	28.44	27.62	27.94	201452
2018-07-30	27.95	27.99	27.51	27.55	146075
2018-07-31	27.58	28.10	27.24	28.08	168952
2018-08-01	28.11	29.03	28.11	28.94	280235
2018-08-02	28.94	29.24	28.65	29.10	140308
2018-08-03	29.11	29.35	28.59	29.00	105643
2018-08-06	29.00	29.37	28.81	29.34	89888
2018-08-07	29.35	29.46	28.97	29.40	107043
2018-08-08	29.42	29.73	28.80	29.63	132205
2018-08-09	29.59	30.06	29.48	29.76	98257
2018-08-10	29.63	30.53	29.36	30.04	122901
2018-08-13	30.05	30.25	29.61	29.77	59599
2018-08-14	29.87	30.31	29.76	29.88	80377
2018-08-15	29.80	29.80	29.23	29.52	57045
2018-08-16	29.61	30.25	29.52	30.21	69342
2018-08-17	30.15	30.26	29.87	30.21	50824
2018-08-20	30.32	30.45	29.86	30.44	92210
2018-08-21	30.50	30.78	30.38	30.72	102368
2018-08-22	30.73	31.01	30.56	30.95	95698
2018-08-23	30.94	31.23	30.88	30.96	87056
2018-08-24	30.95	31.36	30.95	31.29	57213
2018-08-27	31.43	31.56	31.09	31.20	94952
2018-08-28	31.37	31.37	30.81	31.04	58986
2018-08-29	31.06	31.19	30.63	30.70	70633
2018-08-30	30.69	30.94	30.52	30.90	60181
2018-08-31	31.20	31.80	30.88	31.73	169483
2018-09-04	31.73	31.86	30.61	31.33	202842
2018-09-05	31.34	31.47	30.38	31.04	470134
2018-09-06	31.01	31.51	30.44	31.27	92700
2018-09-07	31.23	31.55	30.95	31.10	74691
2018-09-10	31.23	31.39	30.88	31.29	60901
2018-09-11	31.19	31.48	30.97	31.09	89936
2018-09-12	31.05	31.08	30.44	30.94	80574
2018-09-13	31.09	31.27	30.75	31.10	65632
2018-09-14	31.09	31.48	30.93	31.43	87467
2018-09-17	31.49	31.49	30.77	31.07	96682
2018-09-18	31.04	31.41	30.90	31.13	69123
2018-09-19	31.09	31.09	30.04	30.08	144438
2018-09-20	30.17	30.72	30.11	30.44	82235
2018-09-21	30.43	30.62	29.99	30.20	241742
2018-09-24	30.27	30.49	29.59	30.29	150309
2018-09-25	30.30	30.64	30.08	30.40	73258
2018-09-26	30.47	30.71	30.07	30.47	101134
2018-09-27	30.31	30.89	30.25	30.56	117461
2018-09-28	30.65	31.09	30.59	31.01	117060
2018-10-01	31.10	31.21	30.15	30.15	87943
2018-10-02	30.11	30.33	29.55	29.67	82873
2018-10-03	29.69	29.91	29.19	29.89	113478
2018-10-04	29.91	29.91	29.46	29.52	66873
2018-10-05	29.58	29.72	28.83	29.31	77875
2018-10-08	29.33	29.57	28.74	29.17	128313
2018-10-09	29.09	29.58	28.83	29.31	146576
2018-10-10	29.23	29.34	27.73	27.90	253150
2018-10-11	27.87	27.96	27.17	27.17	301745
2018-10-12	27.53	27.53	26.42	26.91	229786
2018-10-15	26.91	27.55	26.91	27.22	241756
2018-10-16	27.34	28.32	27.18	28.14	238551
2018-10-17	28.14	28.90	27.64	28.74	533315
2018-10-18	28.73	29.06	27.94	28.13	88508
2018-10-19	28.12	28.53	27.80	27.89	109060
2018-10-22	28.06	29.15	27.62	28.27	146920
2018-10-23	28.15	28.56	26.41	28.38	215707
2018-10-24	28.40	28.43	27.42	27.45	125909
2018-10-25	27.53	27.53	26.30	26.55	154186
2018-10-26	26.25	27.49	25.94	26.40	109516
2018-10-29	26.72	27.08	26.04	26.24	65966
2018-10-30	26.23	26.80	26.12	26.27	98050
2018-10-31	26.57	26.60	26.18	26.31	117111
2018-11-01	26.46	26.85	26.46	26.59	142378
2018-11-02	26.70	26.90	26.17	26.27	442566
2018-11-05	26.38	26.38	25.48	25.50	228152
2018-11-06	25.46	25.97	25.46	25.84	392641
2018-11-07	25.99	26.54	25.75	25.97	319254
2018-11-08	25.86	26.50	25.86	26.11	277388
2018-11-09	26.10	26.73	25.53	25.66	305857
2018-11-12	25.67	25.96	24.97	25.17	105862
2018-11-13	25.28	25.29	24.65	24.81	114699
2018-11-14	24.98	25.50	24.62	24.73	113962
2018-11-15	24.63	24.97	24.43	24.56	246297
2018-11-16	24.43	24.80	24.10	24.28	179565
2018-11-19	24.26	24.32	23.58	23.62	302663
2018-11-20	23.35	23.82	23.30	23.60	100830
2018-11-21	23.67	23.93	23.59	23.64	51466
2018-11-23	23.57	24.03	23.57	23.86	24387
2018-11-26	23.97	24.12	23.67	23.79	126966
2018-11-27	23.70	24.08	23.45	23.97	129294
2018-11-28	23.86	24.71	23.80	24.48	214085
2018-11-29	24.40	24.79	24.19	24.47	126660
2018-11-30	24.52	24.81	24.24	24.64	241749
2018-12-03	24.79	25.19	24.46	24.84	223797
2018-12-04	24.70	24.99	24.16	24.39	341920
2018-12-06	24.14	25.73	23.83	25.68	276183
2018-12-07	25.59	25.77	24.60	24.93	254647
2018-12-10	24.93	25.53	24.87	25.33	178460
2018-12-11	25.57	25.91	25.10	25.45	183570
2018-12-12	25.69	26.29	25.62	25.94	127920
2018-12-13	26.02	26.38	25.83	25.99	132862
2018-12-14	25.78	26.13	25.26	25.36	127482
2018-12-17	25.36	25.36	24.35	24.52	124626
2018-12-18	24.74	24.90	24.20	24.38	109430
2018-12-19	24.37	25.01	23.84	24.03	103104
2018-12-20	23.97	24.10	23.46	23.99	201541
2018-12-21	24.06	24.33	23.25	23.28	330468
2018-12-24	23.26	23.52	23.11	23.17	55742
2018-12-26	23.34	23.89	23.06	23.80	112950
2018-12-27	23.53	23.96	23.09	23.96	94453
2018-12-28	24.02	24.38	23.71	24.00	74456
2018-12-31	24.13	24.37	23.82	24.15	99526
2019-01-02	23.89	24.38	23.83	24.32	148108
2019-01-03	24.25	24.30	23.61	23.90	102906
2019-01-04	24.04	24.57	23.81	24.44	95694
2019-01-07	24.43	24.86	24.07	24.47	89200
2019-01-08	24.65	24.75	24.35	24.69	64314
2019-01-09	24.81	25.16	24.71	24.72	68259
2019-01-10	24.93	25.01	24.68	24.92	58861
2019-01-11	24.93	25.30	24.68	24.79	46100
2019-01-14	24.68	24.75	24.29	24.44	49938
2019-01-15	24.45	24.83	24.44	24.61	68759
2019-01-16	24.76	24.96	24.63	24.78	54095
2019-01-17	24.69	25.18	24.69	25.06	77464
2019-01-18	25.11	25.29	24.94	25.26	57053
2019-01-22	25.16	25.16	24.67	24.90	68408
2019-01-23	24.89	25.25	24.87	24.93	62433
2019-01-24	24.94	25.53	24.93	25.47	99571
2019-01-25	25.60	25.86	25.47	25.56	42092
2019-01-28	25.38	25.44	24.78	25.02	45295
2019-01-29	25.02	25.17	24.60	24.66	48921
2019-01-30	24.67	24.91	24.45	24.83	49632
2019-01-31	24.82	25.30	24.82	25.16	76644
2019-02-01	25.17	25.21	24.73	25.08	88161
2019-02-04	25.09	25.35	24.71	25.34	79320
2019-02-05	25.46	26.14	25.46	25.80	128260
2019-02-06	25.81	25.81	25.49	25.60	49302
2019-02-07	25.45	25.60	25.22	25.30	32732
2019-02-08	25.17	25.50	25.12	25.50	42052
2019-02-11	25.50	25.92	25.50	25.88	51092
2019-02-12	25.99	26.32	25.85	26.28	93541
2019-02-13	26.46	26.48	26.02	26.17	91674
2019-02-14	26.09	26.44	26.09	26.32	72266
2019-02-15	26.51	27.06	26.35	26.88	84126
2019-02-19	26.90	27.22	26.55	26.97	160616
2019-02-20	29.00	30.00	27.66	27.93	271015
2019-02-21	27.68	27.75	27.25	27.65	127169
2019-02-22	27.65	27.65	27.11	27.27	88773
2019-02-25	27.39	27.66	27.15	27.16	71461
2019-02-26	27.14	27.25	26.61	26.99	208153
2019-02-27	26.83	27.96	26.59	27.37	405986
2019-02-28	27.41	27.94	27.29	27.80	125835
2019-03-01	27.87	27.99	27.52	27.91	122140
2019-03-04	27.91	27.94	27.13	27.25	128807
2019-03-05	27.41	27.86	26.96	27.23	117854
2019-03-06	27.24	27.24	26.30	26.36	81264
2019-03-07	26.37	26.53	26.17	26.32	61127
2019-03-08	26.23	26.44	26.04	26.28	68841
2019-03-11	26.28	26.84	26.10	26.82	114063
2019-03-12	26.97	27.44	26.62	27.15	96027
2019-03-13	27.27	27.89	27.20	27.40	94079
2019-03-14	27.39	27.89	27.35	27.53	100482
2019-03-15	27.59	27.88	27.53	27.61	303362
2019-03-18	27.46	28.20	27.46	28.02	156101
2019-03-19	28.05	28.37	27.87	28.25	90835
2019-03-20	28.25	28.54	27.82	28.06	86610
2019-03-21	27.98	28.65	27.88	28.44	106512
2019-03-22	28.32	28.86	27.85	27.85	177681
2019-03-25	27.85	28.10	27.53	27.99	78534
2019-03-26	28.14	28.58	28.04	28.23	99898
2019-03-27	28.15	28.28	27.58	27.91	72901
2019-03-28	27.97	28.16	27.67	28.15	62578
2019-03-29	28.14	28.65	27.81	28.06	346110
2019-04-01	28.21	28.34	27.90	28.33	161964
2019-04-02	28.31	28.55	27.99	28.20	73183
2019-04-03	28.37	28.55	28.03	28.21	120107
2019-04-04	28.27	28.34	27.99	28.23	46418
2019-04-05	28.36	28.56	28.25	28.39	53126
2019-04-08	28.38	28.44	27.85	28.24	72357
2019-04-09	28.26	28.56	28.03	28.26	107040
2019-04-10	28.27	29.04	28.20	28.91	117371
2019-04-11	28.98	28.98	28.51	28.63	54230
2019-04-12	28.74	28.74	28.44	28.46	55103
2019-04-15	28.52	28.68	28.34	28.55	39726
2019-04-16	28.67	28.80	28.02	28.06	60303
2019-04-17	28.10	28.17	26.59	26.93	98054
2019-04-18	26.86	27.20	26.48	27.09	89559
2019-04-22	27.13	27.43	26.44	27.20	120678
2019-04-23	28.95	29.30	25.17	25.80	274920
2019-04-24	25.80	26.46	25.60	26.25	149354
2019-04-25	26.25	26.25	25.65	25.89	138763
2019-04-26	26.00	26.38	25.88	26.29	114297
2019-04-29	26.32	26.77	26.28	26.41	117667
2019-04-30	26.40	26.52	25.82	26.18	171602
2019-05-01	26.21	26.43	25.99	26.22	231712
2019-05-02	26.23	26.68	26.10	26.40	76570
2019-05-03	26.55	27.08	26.51	27.02	80478
2019-05-06	26.66	27.53	26.49	27.42	91455
2019-05-07	27.17	27.42	25.85	26.03	95451
2019-05-08	26.03	26.45	25.92	26.21	191801
2019-05-09	26.11	26.59	26.00	26.39	93683
2019-05-10	26.33	26.36	25.68	26.26	75999
2019-05-13	25.86	25.98	25.54	25.56	80347
2019-05-14	25.56	25.84	25.29	25.79	91189
2019-05-15	25.64	26.14	25.62	25.91	67986
2019-05-16	25.94	26.15	25.62	25.69	48019
2019-05-17	25.55	25.79	25.31	25.35	55470
2019-05-20	25.15	25.70	24.74	25.65	58092
2019-05-21	25.78	26.18	25.78	25.97	66613
2019-05-22	25.91	26.13	25.48	25.73	59910
2019-05-23	25.50	25.70	24.89	25.01	64049
2019-05-24	25.10	25.41	24.86	25.29	38365
2019-05-28	25.34	25.54	25.19	25.30	83628
2019-05-29	25.22	25.30	24.23	24.48	122594
2019-05-30	24.48	24.83	24.34	24.73	92924
2019-05-31	24.65	25.21	24.36	25.00	108009
2019-06-03	24.91	25.07	24.60	24.88	125359
2019-06-04	25.14	25.38	24.99	25.17	198788
2019-06-05	25.28	25.49	24.69	24.76	99646
2019-06-06	24.79	24.80	24.30	24.45	59078
2019-06-07	24.47	25.15	24.37	25.12	134419
2019-06-10	25.18	25.71	25.18	25.54	71220
2019-06-11	25.68	25.73	25.16	25.59	133527
2019-06-12	25.55	26.18	25.23	25.94	99686
2019-06-13	25.96	26.38	25.86	26.05	66099
2019-06-14	26.00	26.24	25.49	25.52	66550
2019-06-17	25.50	25.68	25.16	25.48	102086
2019-06-18	25.61	25.95	25.10	25.67	88351
2019-06-19	25.71	25.78	25.30	25.69	67213
2019-06-20	25.73	26.07	25.55	25.57	70682
2019-06-21	25.44	25.75	25.31	25.49	186199
2019-06-24	25.70	25.80	25.49	25.65	86713
2019-06-25	25.74	25.94	25.37	25.47	86142
2019-06-26	25.43	25.77	24.88	24.88	155192
2019-06-27	24.89	26.05	24.88	26.03	151182
2019-06-28	26.02	26.46	25.78	25.86	847868
2019-07-01	26.15	26.33	25.63	25.92	127825
2019-07-02	25.91	26.52	25.67	25.95	96953
2019-07-03	26.04	26.49	26.04	26.15	96552
2019-07-05	26.02	26.12	25.59	26.03	188302
2019-07-08	26.06	26.43	25.97	26.39	98588
2019-07-09	26.32	26.56	26.05	26.41	125070
2019-07-10	26.43	26.90	26.43	26.62	97569
2019-07-11	26.61	26.71	26.39	26.71	78275
2019-07-12	26.68	26.68	26.15	26.16	93112
2019-07-15	26.22	26.34	26.15	26.26	71648
2019-07-16	26.19	26.49	26.15	26.36	97612
2019-07-17	26.36	26.63	26.21	26.55	81719
2019-07-18	26.61	26.88	26.40	26.59	90022
2019-07-19	26.51	26.76	26.47	26.70	151622
2019-07-22	26.80	26.89	26.23	26.67	107853
2019-07-23	26.97	26.97	25.75	26.49	154260
2019-07-24	26.25	27.03	26.03	27.02	136627
2019-07-25	27.10	27.40	26.82	27.22	119378
2019-07-26	27.31	27.82	27.29	27.60	119376
2019-07-29	27.64	27.64	26.77	27.31	188594
2019-07-30	27.27	28.10	27.25	28.02	176549
2019-07-31	28.06	28.67	27.89	28.24	202251
2019-08-01	28.13	28.94	28.13	28.59	208599
2019-08-02	28.51	28.57	28.00	28.44	121444
2019-08-05	28.22	28.34	27.79	28.04	182638
2019-08-06	28.03	28.27	27.13	27.40	162154
2019-08-07	27.20	27.93	27.20	27.78	131826
2019-08-08	27.75	28.75	27.72	28.41	150311
2019-08-09	28.43	28.63	28.09	28.32	151085
2019-08-12	28.31	28.84	28.25	28.47	179431
2019-08-13	28.42	28.92	28.15	28.64	172040
2019-08-14	28.34	28.70	27.94	27.96	228101
2019-08-15	28.05	28.26	27.78	27.99	161402
2019-08-16	28.14	28.76	28.14	28.33	930047
2019-08-19	28.57	28.83	27.88	27.94	233281
2019-08-20	28.06	28.37	27.59	27.62	198371
2019-08-21	27.81	27.89	27.46	27.63	146391
2019-08-22	27.68	27.97	27.26	27.36	75928
2019-08-23	27.38	27.44	26.30	26.36	210289
2019-08-26	26.53	26.78	26.30	26.72	71410
2019-08-27	26.88	27.11	26.41	26.41	110289
2019-08-28	26.40	26.69	26.27	26.31	107982
2019-08-29	26.48	26.68	26.22	26.32	84194
2019-08-30	26.11	26.18	25.07	25.27	336771
2019-09-03	25.11	25.51	24.93	25.19	235172
2019-09-04	25.34	25.63	24.67	25.17	962919
2019-09-05	25.41	26.11	25.22	25.52	178779
2019-09-06	25.61	25.95	25.28	25.75	117888
2019-09-09	25.75	26.02	25.36	25.78	114316
2019-09-10	25.72	26.29	25.41	25.98	124713
2019-09-11	26.15	26.69	26.06	26.60	125131
2019-09-12	26.66	27.01	26.49	26.52	181737
2019-09-13	26.61	26.84	26.48	26.49	99846
2019-09-16	26.35	27.13	26.35	26.99	70624
2019-09-17	26.91	27.25	26.73	27.11	60894
2019-09-18	27.08	27.08	26.19	26.48	130335
2019-09-19	26.52	26.72	26.27	26.34	201393
2019-09-20	26.33	26.80	26.33	26.67	213183
2019-09-23	26.70	26.70	26.36	26.38	67280
2019-09-24	26.46	26.65	26.29	26.36	150599
2019-09-25	26.39	26.79	26.07	26.66	140172
2019-09-26	26.63	26.75	25.73	26.18	101786
2019-09-27	26.29	26.40	25.77	25.96	87828
2019-09-30	25.97	26.19	25.64	25.89	160617
2019-10-01	26.02	26.20	25.57	25.74	139148
2019-10-02	25.72	25.72	25.08	25.35	118798
2019-10-03	25.29	25.99	25.26	25.73	115304
2019-10-04	25.79	26.23	25.67	26.18	115602
2019-10-07	26.12	26.44	25.83	26.34	132724
2019-10-08	26.17	26.17	25.49	25.50	81601
2019-10-09	25.66	25.84	25.62	25.72	51531
2019-10-10	25.74	25.84	25.56	25.63	62007
2019-10-11	25.79	26.21	25.59	25.84	89085
2019-10-14	25.79	25.94	25.56	25.92	71173
2019-10-15	26.07	26.42	25.92	26.17	37206
2019-10-16	26.15	26.56	26.09	26.25	188205
2019-10-17	26.32	26.72	26.29	26.49	74161
2019-10-18	26.38	26.40	25.88	26.16	86299
2019-10-21	26.39	26.58	26.25	26.35	71932
2019-10-22	27.20	28.16	25.82	27.82	255185
2019-10-23	27.60	28.54	27.60	27.97	148043
2019-10-24	27.90	28.39	27.82	28.15	188396
2019-10-25	28.05	28.42	27.91	28.00	127235
2019-10-28	28.05	28.37	27.85	28.03	162509
2019-10-29	28.11	28.72	27.98	28.52	166116
2019-10-30	28.43	29.00	28.38	28.94	101801
2019-10-31	28.92	29.02	28.00	28.06	124560
2019-11-01	28.06	28.47	27.89	27.96	90593
2019-11-04	28.07	28.18	27.44	27.52	107569
2019-11-05	27.55	27.76	27.13	27.24	228794
2019-11-06	27.27	27.64	27.05	27.17	83001
2019-11-07	27.38	27.58	27.12	27.24	109746
2019-11-08	27.23	27.43	27.05	27.38	66551
2019-11-11	27.18	27.75	27.18	27.34	59952
2019-11-12	27.29	27.68	26.93	27.47	89227
2019-11-13	27.35	27.51	27.18	27.31	197233
2019-11-14	27.33	27.36	26.99	27.14	76004
2019-11-15	27.28	27.37	26.82	27.21	106795
2019-11-18	27.19	27.24	26.81	26.90	75291
2019-11-19	26.97	27.23	26.76	27.08	58500
2019-11-20	26.89	27.53	26.89	27.31	113061
2019-11-21	27.41	27.68	27.12	27.59	90679
2019-11-22	27.65	27.80	27.35	27.62	67499
2019-11-25	27.62	28.76	27.62	28.63	102937
2019-11-26	28.63	28.81	28.43	28.64	98074
2019-11-27	28.69	28.69	28.00	28.11	59406
2019-11-29	29.03	29.34	28.69	29.13	203106
2019-12-02	29.09	29.13	28.18	28.46	188009
2019-12-03	28.29	28.96	27.97	28.67	805634
2019-12-04	28.75	29.12	28.62	28.72	194468
2019-12-05	28.69	28.72	28.04	28.12	151340
2019-12-06	28.20	28.99	28.00	28.86	219540
2019-12-09	28.79	29.31	28.77	29.15	118661
2019-12-10	29.10	29.38	28.87	29.03	118034
2019-12-11	28.95	29.00	28.34	28.37	129624
2019-12-12	28.32	28.59	28.04	28.08	170221
2019-12-13	28.11	28.31	27.69	28.00	168485
2019-12-16	28.00	29.78	28.00	29.26	413899
2019-12-17	29.48	29.48	28.34	28.72	181710
2019-12-18	28.87	29.08	28.41	28.49	232565
2019-12-19	28.66	28.66	27.85	28.05	208991
2019-12-20	28.08	28.15	27.66	27.90	304863
2019-12-23	27.90	28.04	27.38	27.91	117165
2019-12-24	27.95	27.98	27.68	27.97	37473
2019-12-26	27.94	28.11	27.53	27.70	143990
2019-12-27	27.77	27.82	27.46	27.62	79352
2019-12-30	27.55	27.55	27.20	27.22	233227
2019-12-31	27.11	27.49	26.91	27.20	145898
2020-01-02	27.31	27.51	26.84	27.04	105154
2020-01-03	26.75	27.17	26.75	27.04	132568
2020-01-06	26.97	27.20	26.82	27.00	138744
2020-01-07	26.88	26.88	26.50	26.60	83990
2020-01-08	26.67	26.71	26.40	26.55	178394
2020-01-09	26.67	26.84	26.50	26.55	111659
2020-01-10	26.62	26.62	26.24	26.33	130378
2020-01-13	26.31	26.68	26.18	26.61	277390
2020-01-14	26.50	26.95	26.34	26.80	182574
2020-01-15	26.90	27.38	26.84	26.99	315832
2020-01-16	27.17	27.74	27.17	27.74	182331
2020-01-17	27.95	27.99	27.38	27.62	120684
2020-01-21	27.62	27.94	27.38	27.43	141251
2020-01-22	27.56	27.77	27.34	27.43	210399
2020-01-23	27.25	27.76	27.24	27.70	160585
2020-01-24	27.69	27.69	26.10	26.14	195483
2020-01-27	25.76	26.27	25.70	26.02	189928
2020-01-28	26.12	26.12	25.48	25.75	119397
2020-01-29	25.73	25.85	25.34	25.48	114377
2020-01-30	25.32	25.51	25.05	25.49	87441
2020-01-31	25.45	25.67	25.18	25.55	135919
2020-02-03	25.67	26.13	25.41	25.63	127939
2020-02-04	25.82	26.21	25.72	26.21	86583
2020-02-05	26.44	26.61	26.20	26.59	101020
2020-02-06	26.64	26.97	26.64	26.87	105166
2020-02-07	26.83	26.95	26.43	26.48	231878
2020-02-10	26.43	26.65	26.01	26.12	51914
2020-02-11	26.12	26.55	26.11	26.54	55738
2020-02-12	26.72	26.78	25.37	26.11	122994
2020-02-13	26.09	26.14	25.61	25.63	63364
2020-02-14	25.61	25.89	25.50	25.85	78527
2020-02-18	25.92	26.05	25.23	25.81	85480
2020-02-19	26.78	26.78	25.50	25.91	188220
2020-02-20	25.87	25.92	25.25	25.64	100101
2020-02-21	25.68	26.27	25.30	26.22	236062
2020-02-24	25.65	26.08	25.52	26.04	107738
2020-02-25	26.06	26.06	25.08	25.14	163595
2020-02-26	25.30	25.53	24.73	24.80	78504
2020-02-27	24.56	24.62	23.99	24.38	192025
2020-02-28	23.92	24.71	23.35	24.32	240063
2020-03-02	24.40	24.63	24.00	24.61	135713
2020-03-03	24.59	25.05	24.28	24.52	209179
2020-03-04	24.91	25.12	24.41	25.06	102287
2020-03-05	24.64	25.06	24.20	24.45	109389
2020-03-06	23.94	25.07	23.45	24.96	148125
2020-03-09	23.94	24.64	23.35	24.00	160451
2020-03-10	24.54	24.96	22.03	22.36	236336
2020-03-11	22.01	23.18	21.77	22.96	230166
2020-03-12	22.18	22.99	20.03	20.03	236705
2020-03-13	20.77	24.70	20.47	24.64	285566
2020-03-16	23.02	25.15	22.79	23.04	381363
2020-03-17	23.35	24.10	21.51	22.27	403295
2020-03-18	21.23	23.09	20.13	20.47	277604
2020-03-19	20.63	22.20	20.28	21.70	323094
2020-03-20	21.75	23.67	20.40	20.76	471256
2020-03-23	21.31	23.21	20.47	23.13	349800
2020-03-24	23.87	23.97	21.41	22.69	384209
2020-03-25	22.67	23.95	21.72	21.73	262988
2020-03-26	21.70	23.43	21.70	23.19	199494
2020-03-27	22.30	23.47	22.01	22.77	316715
2020-03-30	23.00	24.47	22.95	24.23	213447
2020-03-31	24.12	24.48	23.37	23.95	227155
2020-04-01	23.16	23.71	22.65	22.88	169080
2020-04-02	22.86	24.36	22.75	24.20	164682
2020-04-03	24.32	24.59	23.16	23.85	219998
2020-04-06	24.50	25.38	24.33	25.25	171527
2020-04-07	25.70	25.81	24.30	24.64	212141
2020-04-08	24.95	25.41	24.24	24.52	231061
2020-04-09	25.14	25.72	24.42	25.10	232852
2020-04-13	24.77	25.47	24.64	25.42	135768
2020-04-14	25.93	26.17	25.42	25.74	132660
2020-04-15	25.01	25.91	25.01	25.29	123358
2020-04-16	25.47	25.93	24.98	25.81	225955
2020-04-17	26.32	26.32	25.42	25.73	127750
2020-04-20	25.40	26.63	24.53	25.31	143379
2020-04-21	24.64	25.34	24.28	25.00	132014
2020-04-22	25.41	25.41	24.63	24.70	120421
2020-04-23	24.84	25.16	24.50	24.94	189945
2020-04-24	24.96	25.18	24.60	24.76	94098
2020-04-27	24.94	26.00	24.94	25.89	106218
2020-04-28	26.00	26.01	23.34	23.91	407575
2020-04-29	24.49	25.25	23.88	24.29	286372
2020-04-30	23.85	23.89	22.81	22.83	276143
2020-05-01	22.57	22.60	21.86	22.35	214993
2020-05-04	22.11	22.41	21.84	22.22	274662
2020-05-05	22.44	23.30	22.36	22.50	124460
2020-05-06	22.54	22.89	22.22	22.69	162925
2020-05-07	23.01	23.45	22.68	22.78	190976
2020-05-08	23.01	23.68	22.85	23.24	205537
2020-05-11	23.13	23.24	22.47	22.48	113123
2020-05-12	22.60	22.60	22.01	22.01	162978
2020-05-13	21.96	21.96	20.68	21.31	154114
2020-05-14	20.99	21.53	20.70	21.52	142988
2020-05-15	21.48	21.75	21.28	21.66	214741
2020-05-18	22.39	22.68	22.26	22.54	128721
2020-05-19	22.59	22.94	22.40	22.40	144277
2020-05-20	22.80	23.14	22.44	22.99	87561
2020-05-21	22.88	23.12	22.58	22.94	109453
2020-05-22	22.94	22.94	22.52	22.78	50358
2020-05-26	23.17	23.35	22.87	22.96	92051
2020-05-27	23.20	23.84	22.57	23.75	141901
2020-05-28	23.99	24.27	23.40	23.56	137494
2020-05-29	22.88	22.88	21.49	22.78	661086
2020-06-01	22.97	23.10	22.37	22.42	264906
2020-06-02	22.56	22.77	21.86	22.64	866522
2020-06-03	22.97	23.75	22.66	23.16	172925
2020-06-04	23.00	23.29	22.80	22.97	138444
2020-06-05	23.32	23.94	23.31	23.47	154440
2020-06-08	23.54	23.85	23.28	23.37	164628
2020-06-09	23.22	23.48	22.57	23.22	132058
2020-06-10	23.25	23.40	22.83	22.95	95459
2020-06-11	22.38	22.51	21.65	21.68	231147
2020-06-12	22.30	22.42	21.13	21.59	191096
2020-06-15	21.16	22.16	21.16	21.97	154095
2020-06-16	22.43	22.43	21.78	22.18	173663
2020-06-17	22.25	22.30	21.54	21.63	151615
2020-06-18	21.51	21.85	21.40	21.60	169221
2020-06-19	21.70	22.19	21.70	22.05	234179
2020-06-22	21.95	21.95	21.60	21.76	68850
2020-06-23	21.87	22.33	21.86	22.10	108570
2020-06-24	21.90	21.97	21.10	21.30	100653
2020-06-25	21.16	21.36	20.64	21.35	108336
2020-06-26	21.26	21.26	20.70	20.96	325517
2020-06-29	21.13	21.72	21.03	21.44	149932
2020-06-30	21.42	22.21	21.38	22.13	169182
2020-07-01	22.08	22.32	21.86	21.99	101670
2020-07-02	22.27	22.41	21.91	21.97	71201
2020-07-06	22.27	22.42	21.85	22.20	94781
2020-07-07	21.98	22.81	20.73	21.74	178324
2020-07-08	21.66	21.99	21.21	21.51	116882
2020-07-09	21.41	21.55	20.91	21.27	93376
2020-07-10	21.29	21.41	21.17	21.31	61196
2020-07-13	21.51	21.56	20.96	21.00	115772
2020-07-14	21.10	21.37	20.90	21.16	232534
2020-07-15	21.53	22.50	21.26	21.94	187682
2020-07-16	21.86	22.78	21.36	21.71	121602
2020-07-17	21.66	22.09	21.50	21.95	110272
2020-07-20	21.87	22.28	21.83	22.15	72104
2020-07-21	22.26	22.70	22.02	22.52	245085
2020-07-22	22.36	22.58	21.80	21.81	113798
2020-07-23	21.77	22.23	21.54	21.93	109666
2020-07-24	21.97	22.20	21.62	21.72	74452
2020-07-27	21.65	21.84	21.14	21.39	244267
2020-07-28	23.00	23.00	21.59	21.78	297512
2020-07-29	21.73	22.40	21.73	21.92	157957
2020-07-30	21.66	22.19	21.57	21.95	140688
2020-07-31	21.91	22.36	21.64	21.96	193659
2020-08-03	21.97	22.42	21.80	21.96	110246
2020-08-04	21.94	22.36	21.65	22.34	117798
2020-08-05	22.54	22.70	22.15	22.50	210989
2020-08-06	22.50	22.50	22.15	22.34	97762
2020-08-07	22.27	22.50	22.19	22.34	94308
2020-08-10	22.38	23.42	22.20	23.25	270607
2020-08-11	23.37	23.51	22.53	22.69	130176
2020-08-12	22.90	22.97	22.40	22.56	91618
2020-08-13	22.52	22.75	22.36	22.67	116205
2020-08-14	22.48	22.51	22.06	22.14	111988
2020-08-17	22.16	22.54	22.01	22.53	105716
2020-08-18	22.46	22.67	22.18	22.46	115007
2020-08-19	22.54	22.80	21.74	21.80	154890
2020-08-20	21.63	21.70	21.19	21.19	134771
2020-08-21	21.24	21.33	21.08	21.20	255570
2020-08-24	21.40	21.40	20.90	21.08	98963
2020-08-25	21.17	21.17	20.63	20.91	155798
2020-08-26	20.92	20.93	20.38	20.50	67358
2020-08-27	20.54	20.74	20.25	20.54	100149
2020-08-28	20.70	21.18	20.61	21.02	190266
2020-08-31	21.00	21.00	20.59	20.72	175463
2020-09-01	20.75	20.75	20.36	20.62	101734
2020-09-02	20.63	20.93	20.63	20.89	114452
2020-09-03	20.87	20.87	20.01	20.22	101844
2020-09-04	20.36	20.37	19.45	19.91	121627
2020-09-08	19.87	20.15	19.65	20.05	320936
2020-09-09	20.14	20.37	19.88	19.97	127085
2020-09-10	20.04	20.14	19.67	19.85	227906
2020-09-11	19.88	20.13	19.88	20.08	141910
2020-09-14	20.15	20.33	20.05	20.09	134843
2020-09-15	20.12	20.20	20.01	20.06	95707
2020-09-16	20.19	20.38	19.94	20.06	188990
2020-09-17	19.80	20.34	19.80	20.08	111093
2020-09-18	20.27	20.34	19.87	20.16	355192
2020-09-21	19.83	20.04	19.60	20.01	231214
2020-09-22	20.07	20.11	19.61	19.98	164454
2020-09-23	19.94	20.09	19.60	19.64	287353
2020-09-24	19.57	20.02	19.32	19.69	185279
2020-09-25	19.56	20.06	19.53	19.97	151192
2020-09-28	20.13	20.46	20.07	20.13	142359
2020-09-29	20.13	20.32	19.93	20.05	104526
2020-09-30	20.10	20.41	20.00	20.07	165421
2020-10-01	20.09	20.30	19.98	20.07	143422
2020-10-02	19.80	20.37	19.66	20.18	149115
2020-10-05	20.26	20.85	20.26	20.59	88444
2020-10-06	20.73	21.22	20.57	20.78	161996
2020-10-07	20.90	21.18	20.75	20.87	91053
2020-10-08	20.96	21.30	20.90	21.18	68437
2020-10-09	21.23	21.88	21.00	21.38	66777
2020-10-12	21.39	21.59	21.30	21.39	75803
2020-10-13	21.39	21.57	21.03	21.29	68062
2020-10-14	21.05	21.43	21.00	21.05	52083
2020-10-15	20.99	21.23	20.76	21.23	80704
2020-10-16	21.15	21.65	21.15	21.44	65539
2020-10-19	21.47	21.49	21.02	21.05	74520
2020-10-20	21.18	21.18	20.77	20.90	166754
2020-10-21	20.90	21.32	20.74	21.09	175760
2020-10-22	21.13	21.19	20.86	21.10	225387
2020-10-23	21.10	21.45	21.07	21.34	58576
2020-10-26	21.12	21.28	20.65	20.92	88287
2020-10-27	20.86	21.17	19.29	19.34	287862
2020-10-28	19.03	19.30	18.10	18.18	286072
2020-10-29	18.11	18.60	18.05	18.34	235753
2020-10-30	18.22	18.67	18.15	18.30	215789
2020-11-02	18.50	18.69	18.15	18.66	179477
2020-11-03	18.87	19.40	18.87	19.13	211427
2020-11-04	19.07	19.20	17.95	18.30	229567
2020-11-05	18.30	18.78	18.30	18.61	242689
2020-11-06	18.63	18.84	18.25	18.27	126081
2020-11-09	18.87	19.48	18.64	18.65	168374
2020-11-10	18.90	18.92	18.45	18.71	193833
2020-11-11	18.72	18.99	18.63	18.86	187872
2020-11-12	18.81	18.81	18.46	18.63	162338
2020-11-13	18.78	19.08	18.55	18.69	105939
2020-11-16	19.08	19.08	18.70	18.78	211311
2020-11-17	18.66	19.20	18.60	19.13	239745
2020-11-18	19.22	19.37	18.93	19.06	167503
2020-11-19	19.04	19.30	18.67	19.26	110539
2020-11-20	19.07	19.19	18.75	18.87	214726
2020-11-23	18.89	19.15	18.76	18.95	131654
2020-11-24	19.04	19.39	18.75	19.34	371812
2020-11-25	19.09	19.50	19.09	19.35	328445
2020-11-27	19.31	19.31	18.74	19.05	72436
2020-11-30	18.91	19.00	18.56	18.68	345065
2020-12-01	18.94	19.80	18.78	19.71	234046
2020-12-02	19.71	19.93	19.51	19.90	197901
2020-12-03	19.79	19.84	19.51	19.57	125053
2020-12-04	19.67	20.06	19.50	19.96	172911
2020-12-07	19.88	20.09	19.54	19.86	123134
2020-12-08	19.69	20.14	19.69	20.07	303048
2020-12-09	20.17	20.43	20.13	20.34	119255
2020-12-10	20.20	20.58	20.20	20.54	66758
2020-12-11	20.50	20.65	20.02	20.26	122002
2020-12-14	20.34	20.69	20.34	20.48	168386
2020-12-15	20.29	20.72	20.03	20.42	87538
2020-12-16	20.38	20.82	20.36	20.76	160328
2020-12-17	20.74	21.10	20.62	21.08	125256
2020-12-18	21.18	21.41	20.95	21.03	421585
2020-12-21	20.74	21.04	20.31	21.03	160990
2020-12-22	21.02	21.24	20.88	21.09	77187
2020-12-23	21.26	21.64	21.16	21.49	108248
2020-12-24	21.49	21.79	21.49	21.73	130313
2020-12-28	21.87	22.14	21.76	22.01	125799
2020-12-29	22.10	22.26	21.62	21.96	114871
2020-12-30	21.94	22.07	21.74	21.74	85706
2020-12-31	21.70	21.93	21.56	21.84	135838
2021-01-04	21.88	22.38	21.88	22.34	186230
2021-01-05	22.36	23.07	22.25	23.00	180822
2021-01-06	22.81	24.37	22.81	24.28	307763
2021-01-07	24.34	24.67	24.04	24.65	114008
2021-01-08	24.70	24.70	24.33	24.62	119548
2021-01-11	24.44	24.63	24.27	24.52	85345
2021-01-12	24.54	24.96	24.34	24.90	90136
2021-01-13	24.82	25.22	24.57	24.98	140826
2021-01-14	25.14	25.14	24.70	24.84	93768
2021-01-15	24.62	25.07	24.41	25.05	119035
2021-01-19	25.29	25.61	24.85	25.12	115378
2021-01-20	25.30	25.75	25.01	25.32	90817
2021-01-21	25.28	25.80	24.78	24.97	89813
2021-01-22	24.77	25.15	24.45	25.11	163108
2021-01-25	25.02	25.48	24.80	25.34	102993
2021-01-26	25.39	25.60	25.12	25.35	111731
2021-01-27	24.96	25.34	24.01	24.43	154928
2021-01-28	24.65	24.69	23.59	23.62	128213
2021-01-29	23.60	23.96	23.20	23.28	120679
2021-02-01	23.35	24.26	23.27	24.11	119976
2021-02-02	24.28	24.43	23.93	24.16	90070
2021-02-03	24.07	24.36	23.92	24.25	102994
2021-02-04	24.40	24.62	23.81	24.56	78083
2021-02-05	24.64	24.88	24.35	24.81	81458
2021-02-08	24.87	25.29	24.80	25.17	130055
2021-02-09	25.11	25.36	24.75	25.27	107408
2021-02-10	25.06	25.62	24.67	24.75	101753
2021-02-11	24.91	25.00	24.45	24.70	90025
2021-02-12	24.60	24.67	24.12	24.34	105300
2021-02-16	24.40	24.40	23.68	23.77	84680
2021-02-17	23.52	24.19	23.33	23.74	64991
2021-02-18	23.48	23.87	22.94	23.02	85121
2021-02-19	23.07	23.86	22.77	23.19	213445
2021-02-22	23.15	23.34	22.70	23.30	112348
2021-02-23	22.90	23.46	21.79	23.36	227990
2021-02-24	23.28	23.94	22.92	23.77	132849
2021-02-25	23.63	24.11	23.35	23.91	92988
2021-02-26	23.91	24.24	23.16	23.30	135437
2021-03-01	23.67	23.74	23.18	23.23	85963
2021-03-02	23.12	23.62	22.48	22.50	104404
2021-03-03	22.56	23.20	22.23	22.98	249096
2021-03-04	23.06	23.42	22.82	23.20	237272
2021-03-05	23.42	23.64	22.94	23.35	121738
2021-03-08	23.41	24.47	23.02	24.04	114769
2021-03-09	24.12	24.75	23.72	23.80	79863
2021-03-10	23.89	24.12	23.68	23.94	81509
2021-03-11	24.05	24.17	23.79	24.08	74641
2021-03-12	23.20	24.23	23.20	24.13	76620
2021-03-15	24.01	24.01	23.31	23.52	77637
2021-03-16	23.41	23.41	22.95	23.13	134509
2021-03-17	23.12	23.14	22.74	23.01	75415
2021-03-18	22.99	23.15	22.57	22.93	75495
2021-03-19	22.86	23.11	22.53	22.77	356389
2021-03-22	22.80	23.03	22.77	22.86	104562
2021-03-23	22.71	22.85	22.56	22.75	143233
2021-03-24	22.67	23.21	22.52	22.59	133249
2021-03-25	22.46	22.62	21.98	22.57	118687
2021-03-26	22.74	22.81	22.30	22.61	89929
2021-03-29	22.47	22.88	22.26	22.38	108725
2021-03-30	22.39	22.70	22.20	22.43	116252
2021-03-31	22.43	23.02	22.21	22.34	183695
2021-04-01	22.10	22.75	22.10	22.52	148982
2021-04-05	22.64	22.75	22.27	22.46	96829
2021-04-06	22.44	22.64	22.11	22.15	142286
2021-04-07	22.11	22.30	21.49	21.64	115235
2021-04-08	21.71	22.09	21.70	21.91	98311
2021-04-09	22.00	22.28	22.00	22.13	67205
2021-04-12	22.10	22.48	21.97	22.01	62987
2021-04-13	21.93	22.22	21.56	21.69	78397
2021-04-14	21.75	22.52	21.70	22.26	143710
2021-04-15	22.30	22.53	22.30	22.50	72949
2021-04-16	22.61	22.61	22.40	22.50	96964
2021-04-19	22.50	22.75	22.49	22.54	200890
2021-04-20	22.50	22.66	21.53	22.15	124112
2021-04-21	22.09	22.54	22.00	22.50	83775
2021-04-22	22.50	22.72	22.23	22.27	91722
2021-04-23	22.39	22.79	22.01	22.38	75420
2021-04-26	22.44	22.77	22.13	22.24	81512
2021-04-27	22.57	24.48	22.57	24.43	205422
2021-04-28	24.66	25.04	24.24	24.75	124665
2021-04-29	24.91	25.21	24.58	24.71	89676
2021-04-30	24.53	24.77	24.06	24.16	105432
2021-05-03	23.96	25.11	23.96	24.89	152824
2021-05-04	24.83	25.03	24.48	24.52	73939
2021-05-05	25.05	26.12	25.01	25.87	125980
2021-05-06	25.75	26.25	25.33	26.20	107742
2021-05-07	26.09	26.33	25.33	25.93	84558
2021-05-10	26.01	26.01	25.31	25.58	112020
2021-05-11	25.29	25.75	25.24	25.59	55237
2021-05-12	25.37	26.00	25.17	25.69	76154
2021-05-13	25.72	26.34	25.72	26.14	77217
2021-05-14	26.21	26.49	25.72	25.87	69680
2021-05-17	25.79	25.99	25.43	25.82	92192
2021-05-18	25.82	26.53	25.66	26.22	53718
2021-05-19	26.05	26.32	25.71	26.25	53232
2021-05-20	26.18	27.25	25.95	26.55	73971
2021-05-21	26.87	27.09	26.53	26.68	217317
2021-05-24	26.70	27.00	26.51	26.61	72932
2021-05-25	26.57	26.86	26.33	26.42	122039
2021-05-26	26.41	26.68	26.15	26.49	107243
2021-05-27	26.66	27.28	26.51	26.58	105083
2021-05-28	26.76	26.80	26.16	26.18	35856
2021-06-01	26.18	26.65	25.86	26.52	125891
2021-06-02	26.67	26.87	25.91	26.12	119148
2021-06-03	26.10	26.31	25.77	26.28	62545
2021-06-04	26.33	26.49	26.02	26.39	40979
2021-06-07	26.51	26.82	26.42	26.69	43242
2021-06-08	26.73	26.83	26.46	26.73	54461
2021-06-09	26.77	26.77	26.56	26.59	78895
2021-06-10	26.63	26.68	26.36	26.49	51603
2021-06-11	26.35	26.80	26.15	26.28	54359
2021-06-14	26.39	26.59	26.03	26.28	94938
2021-06-15	26.40	26.91	26.31	26.79	86284
2021-06-16	26.66	26.78	26.38	26.67	78896
2021-06-17	26.62	26.81	26.46	26.66	62530
2021-06-18	26.35	26.41	25.82	25.85	120952
2021-06-21	26.05	26.22	25.90	26.07	107743
2021-06-22	26.11	26.34	25.61	26.28	107477
2021-06-23	26.35	26.90	26.19	26.83	113937
2021-06-24	26.93	27.60	26.51	27.39	182073
2021-06-25	27.44	28.40	27.30	28.23	416183
2021-06-28	28.13	28.31	27.53	27.58	118625
2021-06-29	27.60	27.85	27.30	27.62	57581
2021-06-30	27.66	28.03	26.25	27.94	101031
2021-07-01	28.14	28.44	27.84	28.04	97533
2021-07-02	27.97	28.18	27.71	27.79	55613
2021-07-06	27.86	27.87	26.99	27.61	83613
2021-07-07	27.57	28.00	27.41	27.82	76075
2021-07-08	27.61	27.87	26.96	27.61	81219
2021-07-09	27.79	27.93	27.55	27.71	50462
2021-07-12	27.60	27.95	27.53	27.95	53525
2021-07-13	27.86	28.23	27.79	28.02	112742
2021-07-14	28.10	28.29	27.91	28.18	77550
2021-07-15	28.04	28.50	27.90	28.40	71847
2021-07-16	28.59	28.59	27.99	28.22	84285
2021-07-19	27.90	28.58	27.82	28.14	124184
2021-07-20	28.27	29.04	28.27	28.56	138448
2021-07-21	28.64	28.81	28.39	28.68	100058
2021-07-22	28.59	29.07	28.38	28.88	67150
2021-07-23	29.06	29.52	28.66	29.46	100502
2021-07-26	29.56	30.00	29.38	29.43	134057
2021-07-27	29.53	31.11	29.33	29.63	181259
2021-07-28	29.96	29.96	28.84	28.96	107843
2021-07-29	29.00	29.04	28.58	28.98	77566
2021-07-30	29.01	29.65	28.96	29.21	72451
2021-08-02	29.24	29.77	29.21	29.58	77863
2021-08-03	29.59	30.10	29.46	29.98	104579
2021-08-04	29.80	30.16	29.52	29.66	58884
2021-08-05	29.64	29.82	29.41	29.77	62300
2021-08-06	29.91	30.27	29.68	30.24	66951
2021-08-09	30.21	30.32	30.03	30.25	47142
2021-08-10	30.44	30.55	30.02	30.16	50789
2021-08-11	30.18	30.33	29.89	29.94	81825
2021-08-12	29.96	30.35	29.79	30.11	72648
2021-08-13	30.05	30.56	29.98	30.54	34732
2021-08-16	30.57	30.86	30.24	30.62	99160
2021-08-17	30.51	30.56	29.66	29.83	47154
2021-08-18	29.73	30.14	29.70	29.83	60524
2021-08-19	29.85	30.47	29.58	29.66	87047
2021-08-20	29.55	29.98	29.55	29.88	202461
2021-08-23	29.99	30.50	29.96	30.48	63399
2021-08-24	30.42	30.42	29.54	29.62	60845
2021-08-25	29.63	29.81	29.51	29.51	65937
2021-08-26	29.55	29.71	28.90	28.93	64704
2021-08-27	28.92	29.93	28.91	29.69	89105
2021-08-30	29.84	29.99	29.62	29.81	52041
2021-08-31	29.81	30.39	29.70	30.39	81819
2021-09-01	30.52	30.80	29.75	30.35	77380
2021-09-02	30.48	30.79	30.24	30.38	87341
2021-09-03	30.39	30.57	30.05	30.32	71171
2021-09-07	30.26	30.28	29.58	29.62	59790
2021-09-08	29.55	30.01	29.39	29.89	104809
2021-09-09	29.94	30.31	29.74	30.10	94427
2021-09-10	30.17	30.30	29.85	29.93	53203
2021-09-13	30.05	30.05	28.99	29.14	79568
2021-09-14	29.16	29.86	28.53	28.73	64515
2021-09-15	28.66	29.02	28.14	28.15	123263
2021-09-16	28.28	28.45	27.87	28.31	96603
2021-09-17	28.41	29.30	28.28	29.28	290234
2021-09-20	28.98	29.16	27.52	28.78	80068
2021-09-21	29.00	29.76	28.69	28.97	56540
2021-09-22	29.06	29.29	28.66	29.07	69987
2021-09-23	29.21	29.42	28.84	28.93	41589
2021-09-24	28.82	29.73	28.63	29.01	50029
2021-09-27	29.02	29.12	28.73	28.81	69961
2021-09-28	28.62	28.76	28.20	28.43	65427
2021-09-29	28.63	28.90	28.63	28.73	34838
2021-09-30	28.91	29.13	28.56	28.58	57768
2021-10-01	28.69	29.60	28.42	29.23	108077
2021-10-04	29.23	29.23	28.36	28.72	45414
2021-10-05	28.79	29.01	28.54	28.57	57243
2021-10-06	28.45	28.73	27.96	28.23	60953
2021-10-07	28.49	28.99	28.39	28.75	69293
2021-10-08	28.79	28.79	28.27	28.36	22983
2021-10-11	28.36	28.52	28.13	28.21	42742
2021-10-12	28.21	28.62	28.12	28.42	37269
2021-10-13	28.49	28.61	28.24	28.46	42587
2021-10-14	28.64	28.67	27.94	28.17	50093
2021-10-15	28.43	28.45	27.80	27.81	66584
2021-10-18	27.75	28.10	27.57	28.04	34042
2021-10-19	28.00	28.13	27.83	27.85	37356
2021-10-20	27.95	28.36	27.85	28.30	65011
2021-10-21	28.36	28.57	28.26	28.54	57933
2021-10-22	28.60	28.60	28.09	28.30	43788
2021-10-25	28.23	28.68	27.98	28.55	60169
2021-10-26	28.50	28.76	25.48	25.80	141996
2021-10-27	25.67	25.82	25.23	25.71	84250
2021-10-28	25.85	26.67	25.78	26.45	93891
2021-10-29	26.55	26.72	25.96	26.61	87602
2021-11-01	26.54	27.23	26.49	27.07	116475
2021-11-02	27.08	27.92	26.86	26.91	74377
2021-11-03	26.91	27.72	26.67	27.59	62645
2021-11-04	27.86	28.07	27.04	27.36	49502
2021-11-05	27.58	27.72	27.08	27.38	66234
2021-11-08	27.51	27.59	26.93	27.23	35138
2021-11-09	27.23	27.33	26.90	27.33	37059
2021-11-10	27.21	27.59	27.06	27.10	52372
2021-11-11	27.15	27.38	26.80	27.32	46434
2021-11-12	27.58	27.58	26.83	27.03	42924
2021-11-15	27.07	27.49	25.99	26.03	303119
2021-11-16	26.07	26.75	26.01	26.58	77098
2021-11-17	26.40	26.40	25.80	25.82	81468
2021-11-18	25.96	25.98	24.94	25.21	115333
2021-11-19	25.04	25.42	24.92	25.21	118736
2021-11-22	25.47	25.94	25.18	25.39	79983
2021-11-23	25.33	26.95	25.09	25.68	89900
2021-11-24	25.60	25.67	25.06	25.21	34552
2021-11-26	25.10	25.10	24.17	24.51	52738
2021-11-29	24.78	25.47	23.86	23.97	113912
2021-11-30	23.90	24.04	23.05	23.22	106509
2021-12-01	24.05	24.73	23.33	23.49	114068
2021-12-02	23.77	24.61	23.32	23.91	75235
2021-12-03	23.85	23.94	23.21	23.74	77033
2021-12-06	24.03	24.74	23.84	24.61	96350
2021-12-07	24.74	25.01	24.59	24.71	60765
2021-12-08	24.68	25.01	24.40	24.92	39117
2021-12-09	24.78	24.98	24.47	24.60	69228
2021-12-10	24.81	25.01	24.37	24.61	72425
2021-12-13	24.44	25.14	24.28	24.87	93674
2021-12-14	24.84	25.25	24.33	25.10	68005
2021-12-15	25.00	25.94	24.80	25.81	160395
2021-12-16	25.86	26.08	25.19	25.36	129862
2021-12-17	25.17	26.12	24.83	25.50	573183
2021-12-20	25.40	26.27	25.01	26.18	209913
2021-12-21	26.18	26.52	25.65	25.81	94192
2021-12-22	25.87	26.06	25.74	26.00	69881
2021-12-23	26.12	26.27	25.78	26.14	113055
2021-12-27	26.28	26.80	26.02	26.52	55780
2021-12-28	26.57	26.57	26.20	26.21	41887
2021-12-29	26.29	26.29	25.89	26.01	50309
2021-12-30	26.03	26.55	26.00	26.46	124469
2021-12-31	26.50	26.67	26.10	26.36	74227
2022-01-03	26.47	26.64	26.05	26.43	73208
2022-01-04	26.21	26.78	25.96	26.00	59338
2022-01-05	25.85	26.18	25.65	25.70	70133
2022-01-06	25.63	25.89	25.17	25.60	82274
2022-01-07	25.90	25.90	25.42	25.62	54980
2022-01-10	25.55	26.04	25.29	25.97	80083
2022-01-11	26.03	26.14	25.51	25.73	87610
2022-01-12	25.90	26.12	25.77	25.78	101341
2022-01-13	25.75	25.93	25.03	25.17	54661
2022-01-14	25.00	25.37	24.98	25.25	46815
2022-01-18	25.15	25.15	24.24	24.33	73795
2022-01-19	24.44	25.03	24.44	24.73	104092
2022-01-20	24.77	25.01	24.09	24.15	87969
2022-01-21	23.97	24.88	23.83	24.34	91619
2022-01-24	24.14	25.28	24.14	25.28	94763
2022-01-25	25.22	25.35	24.51	24.67	87067
2022-01-26	24.75	25.69	24.09	24.33	78797
2022-01-27	24.35	24.49	23.98	24.02	59296
2022-01-28	24.00	24.45	23.70	24.45	60227
2022-01-31	24.34	24.51	24.13	24.35	73573
2022-02-01	24.29	24.32	23.98	24.20	74233
2022-02-02	24.15	24.36	23.94	24.04	74700
2022-02-03	23.94	24.11	23.87	23.93	74621
2022-02-04	23.89	24.07	23.57	23.83	73290
2022-02-07	23.78	23.89	23.54	23.67	71629
2022-02-08	23.67	24.08	23.47	23.88	71411
2022-02-09	23.97	24.13	23.78	24.04	74143
2022-02-10	23.76	24.00	23.63	23.72	76185
2022-02-11	23.70	24.00	23.70	23.91	89627
2022-02-14	24.03	24.18	23.87	23.95	115116
2022-02-15	24.09	24.27	23.87	24.19	93361
2022-02-16	24.23	24.23	23.96	24.04	75200
2022-02-17	23.88	23.93	23.59	23.65	85743
2022-02-18	23.56	24.23	23.54	23.81	268844
2022-02-22	22.59	23.19	19.65	19.76	216608
2022-02-23	19.83	20.31	18.92	18.97	147856
2022-02-24	18.51	19.64	18.51	19.47	224173
2022-02-25	19.57	20.02	19.52	19.83	130407
2022-02-28	19.74	20.56	19.74	20.49	145261
2022-03-01	20.49	20.96	19.76	20.19	151046
2022-03-02	20.18	21.08	20.18	20.77	101500
2022-03-03	20.99	20.99	20.60	20.81	78798
2022-03-04	20.68	20.84	20.61	20.69	118097
2022-03-07	20.67	20.90	20.35	20.43	142148
2022-03-08	20.46	20.88	20.35	20.42	115993
2022-03-09	20.65	20.65	20.28	20.47	51595
2022-03-10	20.06	20.43	19.78	20.12	77215
2022-03-11	20.14	20.14	19.23	19.23	81262
2022-03-14	19.24	19.63	19.08	19.16	87518
2022-03-15	19.43	19.98	19.36	19.65	105600
2022-03-16	19.83	20.06	19.63	19.94	103135
2022-03-17	19.95	20.67	19.89	20.47	133549
2022-03-18	20.45	21.18	20.45	21.00	202749
2022-03-21	20.85	21.06	20.50	20.59	78599
2022-03-22	20.60	21.03	20.60	20.65	53153
2022-03-23	20.60	20.60	20.19	20.32	66898
2022-03-24	20.31	20.43	20.16	20.23	73036
2022-03-25	20.61	20.61	20.26	20.40	81877
2022-03-28	20.36	20.65	20.13	20.25	71762
2022-03-29	20.62	20.62	20.30	20.50	155505
2022-03-30	20.45	20.64	20.18	20.20	117807
2022-03-31	20.23	20.33	19.84	19.92	200998
2022-04-01	19.96	20.70	19.96	20.64	137408
2022-04-04	20.63	20.81	20.15	20.33	90586
2022-04-05	20.32	20.32	19.82	19.88	53672
2022-04-06	20.05	20.05	19.51	19.92	135131
2022-04-07	19.94	20.25	19.94	20.17	102432
2022-04-08	20.20	20.24	19.98	20.01	85184
2022-04-11	19.89	20.26	19.75	19.79	102289
2022-04-12	19.91	20.14	19.82	19.95	106413
2022-04-13	19.96	20.32	19.89	20.16	78886
2022-04-14	20.25	20.30	19.87	19.90	123678
2022-04-18	20.03	20.03	19.37	19.51	89129
2022-04-19	19.61	20.04	19.61	19.74	86925
2022-04-20	19.95	20.42	19.71	20.19	67756
2022-04-21	20.20	20.39	20.02	20.10	93862
2022-04-22	20.04	20.14	19.27	19.41	92145
2022-04-25	19.23	19.49	19.02	19.29	102650
2022-04-26	20.68	20.68	19.49	19.84	154932
2022-04-27	19.73	20.05	19.00	19.40	120893
2022-04-28	19.51	19.98	19.16	19.83	133452
2022-04-29	19.79	19.79	19.04	19.10	98323
2022-05-02	19.00	19.92	19.00	19.37	197995
2022-05-03	19.43	19.43	18.95	19.13	112565
2022-05-04	19.12	19.54	18.91	19.42	127236
2022-05-05	19.20	19.53	18.96	19.18	200998
2022-05-06	19.27	19.41	18.97	19.09	137789
2022-05-09	19.03	19.25	18.83	19.20	144682
2022-05-10	19.27	19.78	18.92	19.36	145808
2022-05-11	19.25	19.58	18.97	19.00	110230
2022-05-12	18.89	19.25	18.85	19.24	96273
2022-05-13	19.24	19.49	19.08	19.28	95704
2022-05-16	19.41	19.41	18.89	19.24	89011
2022-05-17	19.40	19.56	19.08	19.33	70396
2022-05-18	19.09	19.63	18.96	19.58	174992
2022-05-19	19.57	19.97	19.35	19.64	209723
2022-05-20	19.80	20.22	19.40	20.08	479494
2022-05-23	20.31	20.31	19.34	19.40	132501
2022-05-24	19.44	19.91	19.20	19.85	82666
2022-05-25	19.92	20.36	19.89	20.27	88390
2022-05-26	20.45	20.51	20.13	20.14	67883
2022-05-27	20.15	20.70	20.09	20.64	65427
2022-05-31	20.52	20.90	20.21	20.37	133861
2022-06-01	20.38	20.50	19.90	20.24	102651
2022-06-02	20.27	20.81	20.11	20.79	77917
2022-06-03	20.75	20.84	20.18	20.19	68518
2022-06-06	20.23	20.73	20.15	20.65	80667
2022-06-07	20.55	20.68	20.40	20.54	52973
2022-06-08	20.48	20.78	20.40	20.72	114978
2022-06-09	20.69	20.75	20.35	20.38	55755
2022-06-10	20.15	20.34	19.92	20.12	53060
2022-06-13	19.73	19.81	19.41	19.46	87179
2022-06-14	19.53	19.65	19.33	19.46	121779
2022-06-15	19.66	19.94	19.48	19.69	123579
2022-06-16	19.49	20.30	18.81	19.00	151481
2022-06-17	19.01	19.58	19.01	19.24	354945
2022-06-21	19.52	20.02	19.31	19.73	105815
2022-06-22	19.66	20.08	19.61	19.90	107487
2022-06-23	19.92	20.92	19.92	20.91	114444
2022-06-24	20.99	21.43	20.66	21.22	361333
2022-06-27	21.38	21.61	20.80	21.41	102656
2022-06-28	21.48	21.65	21.16	21.50	130485
2022-06-29	21.57	21.64	21.05	21.41	91598
2022-06-30	21.28	21.82	21.20	21.71	109244
2022-07-01	21.59	21.97	21.28	21.90	120111
2022-07-05	21.70	21.97	21.32	21.95	115996
2022-07-06	21.91	22.13	21.55	21.64	79803
2022-07-07	21.69	22.14	21.56	21.91	76856
2022-07-08	21.81	22.16	21.75	22.13	64781
2022-07-11	22.10	22.10	21.75	21.79	43009
2022-07-12	21.69	22.58	21.55	21.79	77774
2022-07-13	21.64	21.91	21.40	21.65	45406
2022-07-14	21.50	21.78	21.32	21.71	70909
2022-07-15	22.02	22.50	21.82	22.43	155389
2022-07-18	22.53	22.68	22.10	22.13	99094
2022-07-19	22.33	22.94	22.25	22.79	94930
2022-07-20	22.89	23.25	22.71	23.03	87427
2022-07-21	23.04	23.45	22.38	23.40	49325
2022-07-22	23.41	23.76	23.30	23.56	93618
2022-07-25	23.67	24.25	23.52	23.62	111838
2022-07-26	23.74	24.64	23.50	24.62	137153
2022-07-27	24.63	24.85	23.73	24.28	91583
2022-07-28	24.37	24.51	23.68	24.47	61252
2022-07-29	24.40	24.40	23.71	24.06	94199
2022-08-01	24.09	25.06	23.86	24.49	128709
2022-08-02	24.42	25.00	24.42	24.70	85796
2022-08-03	24.71	24.93	24.54	24.67	96052
2022-08-04	24.63	24.63	23.92	24.03	104177
2022-08-05	23.84	24.22	23.64	24.14	86272
2022-08-08	24.09	24.19	23.93	24.00	78810
2022-08-09	23.91	24.45	23.14	23.63	121789
2022-08-10	23.94	24.14	23.56	23.56	87429
2022-08-11	23.56	23.94	23.53	23.67	44757
2022-08-12	23.66	23.90	23.42	23.89	47138
2022-08-15	23.69	24.12	23.42	24.07	56057
2022-08-16	23.95	23.95	23.60	23.79	50189
2022-08-17	23.66	23.85	23.52	23.56	49038
2022-08-18	23.67	23.67	23.28	23.51	39206
2022-08-19	23.49	23.75	23.43	23.69	57722
2022-08-22	23.55	23.80	23.36	23.77	62633
2022-08-23	23.62	23.82	23.54	23.56	76350
2022-08-24	23.48	23.67	23.06	23.09	44041
2022-08-25	23.05	23.34	23.00	23.30	51398
2022-08-26	23.37	23.37	22.71	22.84	62166
2022-08-29	22.65	22.85	21.70	22.64	50964
2022-08-30	22.63	22.70	22.10	22.30	85721
2022-08-31	22.36	22.58	22.09	22.13	99146
2022-09-01	22.05	22.39	21.76	22.35	52974
2022-09-02	22.35	22.35	21.78	21.93	56100
2022-09-06	22.04	22.05	21.61	21.91	64862
2022-09-07	21.87	22.30	21.65	22.21	71390
2022-09-08	22.17	22.60	22.00	22.46	78695
2022-09-09	22.57	22.70	22.27	22.47	75789
2022-09-12	22.64	22.68	22.39	22.50	58559
2022-09-13	22.18	22.35	21.93	21.95	70239
2022-09-14	22.00	22.24	21.81	22.07	54662
2022-09-15	21.97	22.18	21.75	21.86	49211
2022-09-16	21.69	21.90	21.45	21.69	256536
2022-09-19	21.74	21.95	21.47	21.93	59030
2022-09-20	21.75	21.75	21.38	21.67	50562
2022-09-21	21.77	22.22	21.66	21.98	88489
2022-09-22	21.98	21.98	21.18	21.40	56776
2022-09-23	21.22	21.44	21.02	21.25	86198
2022-09-26	21.04	21.27	20.73	20.91	75933
2022-09-27	20.95	21.23	20.77	20.87	78456
2022-09-28	20.93	21.43	20.83	21.37	77118
2022-09-29	21.17	21.33	20.90	21.30	58001
2022-09-30	21.21	21.72	21.21	21.26	118977
2022-10-03	21.45	21.77	21.30	21.65	86553
2022-10-04	21.77	22.42	21.77	22.23	96058
2022-10-05	22.00	22.09	21.38	21.53	75702
2022-10-06	21.53	21.55	21.26	21.40	80269
2022-10-07	21.30	21.41	20.98	21.20	238772
2022-10-10	21.20	21.38	20.97	20.99	113121
2022-10-11	20.82	21.40	20.51	21.29	139621
2022-10-12	21.25	21.25	20.96	20.97	67910
2022-10-13	20.82	21.51	20.59	21.42	232582
2022-10-14	21.36	22.03	21.36	21.92	195510
2022-10-17	22.02	22.28	21.97	22.19	124247
2022-10-18	22.45	22.93	22.12	22.26	91272
2022-10-19	22.05	22.15	21.72	21.99	63658
2022-10-20	22.03	22.27	21.84	21.97	86571
2022-10-21	22.05	22.12	21.71	21.93	78342
2022-10-24	21.89	22.00	21.48	21.77	74963
2022-10-25	22.46	23.86	22.46	22.93	208457
2022-10-26	23.08	24.03	22.88	23.71	125132
2022-10-27	23.79	23.90	23.32	23.47	116156
2022-10-28	23.55	24.58	23.46	24.40	329958
2022-10-31	24.45	25.19	24.44	24.70	185854
2022-11-01	24.86	24.96	24.15	24.19	87381
2022-11-02	24.23	24.54	23.80	24.03	121842
2022-11-03	23.83	24.05	23.50	23.74	77434
2022-11-04	23.86	24.04	23.28	23.99	139491
2022-11-07	24.13	25.46	24.06	24.92	209782
2022-11-08	24.98	25.33	24.34	24.64	167804
2022-11-09	24.51	25.78	24.19	25.32	130512
2022-11-10	25.85	26.44	25.85	26.17	147122
2022-11-11	26.41	26.62	24.69	25.02	680860
2022-11-14	25.10	25.63	24.75	25.33	134235
2022-11-15	25.56	25.96	25.15	25.34	141743
2022-11-16	25.49	25.64	25.02	25.23	118153
2022-11-17	25.22	25.29	24.80	24.96	113145
2022-11-18	25.16	25.32	24.93	24.98	125589
2022-11-21	25.10	25.13	24.84	24.99	75793
2022-11-22	25.00	25.36	24.82	25.19	77640
2022-11-23	25.28	25.39	24.88	25.06	106441
2022-11-25	24.97	25.28	24.97	25.10	48712
2022-11-28	25.00	25.14	24.64	24.71	57812
2022-11-29	24.65	24.89	24.62	24.70	85527
2022-11-30	24.77	25.47	24.63	25.40	175497
2022-12-01	25.40	25.82	25.31	25.63	111578
2022-12-02	25.44	25.97	25.11	25.57	79203
2022-12-05	25.45	25.59	24.79	25.10	86769
2022-12-06	25.05	25.46	24.77	25.02	128414
2022-12-07	25.00	25.37	24.74	25.02	67814
2022-12-08	25.01	25.34	24.81	25.10	78185
2022-12-09	24.98	25.25	24.71	24.79	49478
2022-12-12	24.84	25.15	24.50	24.83	90356
2022-12-13	25.38	26.29	25.00	25.21	104510
2022-12-14	25.28	25.35	24.97	25.17	95128
2022-12-15	25.03	25.03	24.39	24.52	76374
2022-12-16	24.25	24.66	24.15	24.58	265125
2022-12-19	24.51	24.78	24.41	24.53	67900
2022-12-20	24.46	24.77	24.11	24.41	63769
2022-12-21	24.55	24.96	24.47	24.63	67515
2022-12-22	24.55	24.75	24.26	24.64	86620
2022-12-23	24.63	24.66	24.50	24.60	51700
2022-12-27	24.51	24.86	24.38	24.79	62819
2022-12-28	24.77	25.18	24.59	24.61	59602
2022-12-29	24.76	25.06	24.76	24.90	53473
2022-12-30	24.75	24.97	24.62	24.84	65929
2023-01-03	24.81	25.10	24.41	24.67	120212
2023-01-04	24.45	24.92	23.92	24.15	139102
2023-01-05	23.96	23.96	23.64	23.75	127944
2023-01-06	23.91	24.26	23.75	24.07	95041
2023-01-09	24.07	24.12	23.54	23.59	76982
2023-01-10	23.49	23.88	23.42	23.76	73307
2023-01-11	23.70	23.93	23.70	23.91	58550
2023-01-12	23.97	24.36	23.65	24.19	75258
2023-01-13	24.02	24.40	24.02	24.37	56132
2023-01-17	24.33	24.33	23.87	23.98	70495
2023-01-18	24.16	24.29	23.87	23.96	61825
2023-01-19	23.94	24.35	23.84	23.99	54765
2023-01-20	24.16	24.16	23.86	24.02	79633
2023-01-23	23.94	24.16	23.79	24.07	104746
2023-01-24	23.97	24.14	23.72	23.86	91604
2023-01-25	23.77	23.88	23.56	23.77	83013
2023-01-26	23.88	23.88	23.58	23.71	69975
2023-01-27	23.72	23.73	23.37	23.45	73747
2023-01-30	23.38	24.09	23.35	23.83	99238
2023-01-31	23.81	24.24	23.81	24.18	106579
2023-02-01	24.24	24.41	23.81	23.86	147597
2023-02-02	23.90	24.36	23.82	24.36	185475
2023-02-03	24.21	24.95	24.21	24.90	142789
2023-02-06	24.89	24.89	24.32	24.42	86708
2023-02-07	24.23	24.78	23.89	24.76	106091
2023-02-08	24.66	24.68	24.22	24.32	70674
2023-02-09	24.37	24.56	23.98	24.03	118115
2023-02-10	23.95	24.28	23.91	24.19	93393
2023-02-13	24.30	24.60	24.14	24.40	74064
2023-02-14	24.44	24.56	24.25	24.32	128078
2023-02-15	24.16	24.70	24.04	24.52	97132
2023-02-16	24.33	24.96	24.18	24.63	115249
2023-02-17	24.78	24.82	24.39	24.53	416955
2023-02-21	24.60	26.50	24.60	25.72	282317
2023-02-22	25.70	26.06	25.27	25.72	148889
2023-02-23	25.78	26.10	25.52	25.67	188961
2023-02-24	25.41	25.50	25.06	25.30	94211
2023-02-27	25.30	25.51	25.16	25.37	457468
2023-02-28	25.43	25.80	25.25	25.65	479862
2023-03-01	25.54	25.76	25.17	25.44	170152
2023-03-02	25.27	25.79	25.27	25.37	78269
2023-03-03	25.48	25.95	25.25	25.88	82285
2023-03-06	25.92	25.92	25.11	25.29	97273
2023-03-07	25.35	25.93	25.28	25.78	96957
2023-03-08	25.68	25.68	25.35	25.59	77517
2023-03-09	25.65	25.80	25.30	25.34	67706
2023-03-10	25.19	25.29	24.77	25.04	99309
2023-03-13	24.80	25.03	24.56	24.61	97268
2023-03-14	25.00	25.50	25.00	25.47	89037
2023-03-15	25.14	25.51	24.95	25.48	101726
2023-03-16	25.24	26.31	25.06	26.30	145157
2023-03-17	26.26	26.46	25.73	26.02	328679
2023-03-20	26.09	26.65	26.03	26.37	109846
2023-03-21	26.56	26.84	26.33	26.60	129118
2023-03-22	26.60	26.78	26.25	26.25	85979
2023-03-23	26.34	26.45	25.98	26.10	100200
2023-03-24	26.03	26.58	25.96	26.49	75596
2023-03-27	26.73	26.96	26.70	26.84	53427
2023-03-28	26.85	26.85	26.29	26.56	61746
2023-03-29	26.63	26.63	26.03	26.17	59332
2023-03-30	26.24	26.36	25.76	26.19	84657
2023-03-31	26.35	27.27	26.34	27.10	201026
2023-04-03	27.03	27.03	26.51	26.80	319109
2023-04-04	26.90	26.90	26.48	26.54	231551
2023-04-05	26.60	26.74	26.24	26.58	131542
2023-04-06	26.63	26.89	26.60	26.75	242434
2023-04-10	26.85	27.16	26.60	27.10	68374
2023-04-11	27.10	27.35	27.02	27.18	75222
2023-04-12	27.28	27.34	27.05	27.22	60373
2023-04-13	27.20	27.48	27.07	27.47	72819
2023-04-14	27.42	27.58	27.36	27.43	78910
2023-04-17	27.45	27.69	27.07	27.32	102039
2023-04-18	27.34	27.35	26.92	27.01	57262
2023-04-19	27.00	27.27	26.92	27.03	47629
2023-04-20	27.03	27.28	26.84	27.18	84614
2023-04-21	27.22	27.46	27.11	27.22	67671
2023-04-24	27.22	27.56	27.03	27.32	99772
2023-04-25	27.08	27.62	24.58	25.33	247286
2023-04-26	25.04	25.35	24.68	25.25	197956
2023-04-27	25.15	25.29	24.47	24.70	177423
2023-04-28	24.80	25.02	24.58	24.64	204136
2023-05-01	24.56	24.90	24.49	24.68	113776
2023-05-02	24.64	24.73	24.39	24.45	151077
2023-05-03	24.47	24.71	24.24	24.26	141893
2023-05-04	24.10	24.24	23.69	23.93	107970
2023-05-05	24.24	24.24	23.62	23.77	71114
2023-05-08	23.85	23.85	23.33	23.71	75296
2023-05-09	23.62	23.77	23.56	23.69	72708
2023-05-10	23.89	23.97	23.66	23.84	91185
2023-05-11	23.69	23.85	23.52	23.82	71266
2023-05-12	23.77	24.29	23.77	24.25	105011
2023-05-15	24.19	24.25	23.92	23.94	86435
2023-05-16	23.80	23.89	23.46	23.74	131480
2023-05-17	23.79	24.14	23.50	23.76	87385
2023-05-18	23.68	23.90	23.30	23.73	68631
2023-05-19	24.01	24.12	23.91	24.11	91793
2023-05-22	24.15	24.35	24.04	24.19	214517
2023-05-23	24.20	24.47	23.91	24.14	89646
2023-05-24	24.13	24.17	23.80	23.86	58561
2023-05-25	23.78	23.92	23.54	23.67	77662
2023-05-26	23.60	23.73	23.43	23.46	65346
2023-05-30	23.48	23.79	22.78	22.81	71581
2023-05-31	22.86	23.10	22.73	23.02	105334
2023-06-01	23.01	23.48	22.95	23.18	68846
2023-06-02	23.36	24.14	23.25	24.10	90310
2023-06-05	23.95	23.95	23.14	23.51	72760
2023-06-06	23.48	23.94	23.38	23.84	73242
2023-06-07	23.87	24.35	23.78	24.25	94580
2023-06-08	24.12	24.16	23.89	23.95	66905
2023-06-09	23.94	23.99	23.62	23.68	56885
2023-06-12	23.61	23.85	23.49	23.81	56719
2023-06-13	23.79	24.05	23.75	24.01	72978
2023-06-14	24.00	24.21	23.93	24.17	124988
2023-06-15	24.26	24.61	24.04	24.56	117383
2023-06-16	24.93	25.04	24.47	24.70	304509
2023-06-20	24.71	24.88	24.53	24.74	89154
2023-06-21	24.66	24.66	24.19	24.28	93476
2023-06-22	24.35	24.56	24.12	24.42	93515
2023-06-23	24.26	24.73	23.89	23.93	460886
2023-06-26	23.99	24.36	23.74	24.18	102369
2023-06-27	24.23	24.66	24.18	24.52	84822
2023-06-28	24.56	24.60	24.31	24.46	47213
2023-06-29	24.42	24.86	24.42	24.52	65072
2023-06-30	24.64	24.82	24.54	24.56	45825
2023-07-03	24.47	24.64	24.35	24.52	39150
2023-07-05	24.46	24.46	23.54	23.73	73518
2023-07-06	23.61	23.71	23.45	23.62	49029
2023-07-07	23.62	23.68	23.02	23.05	87187
2023-07-10	23.09	23.62	23.04	23.45	70186
2023-07-11	23.48	23.65	23.14	23.46	86488
2023-07-12	23.62	23.75	23.37	23.45	78803
2023-07-13	23.44	23.74	23.30	23.35	67810
2023-07-14	23.42	23.78	23.20	23.61	44835
2023-07-17	23.57	23.68	23.31	23.36	48032
2023-07-18	23.35	23.52	23.18	23.46	78446
2023-07-19	23.54	23.72	22.98	23.08	80334
2023-07-20	23.18	23.47	22.97	23.09	56080
2023-07-21	23.17	23.49	23.06	23.21	77812
2023-07-24	23.30	23.30	22.93	23.16	55668
2023-07-25	25.34	25.34	21.64	22.88	273856
2023-07-26	22.68	22.87	22.15	22.48	133212
2023-07-27	22.61	22.65	21.98	22.13	98396
2023-07-28	22.24	23.05	22.22	22.35	99243
2023-07-31	22.39	22.71	22.32	22.48	82375
2023-08-01	22.47	22.67	22.38	22.59	73058
2023-08-02	22.46	22.78	22.34	22.75	86635
2023-08-03	22.69	23.16	22.57	23.09	128627
2023-08-04	23.03	23.25	22.68	22.78	125779
2023-08-07	22.83	22.88	22.62	22.71	57585
2023-08-08	22.69	22.88	22.34	22.74	74031
2023-08-09	22.71	22.72	22.29	22.36	71256
2023-08-10	22.36	22.48	21.89	22.04	143602
2023-08-11	22.10	22.26	21.93	22.01	65046
2023-08-14	21.98	22.11	21.87	21.93	85541
2023-08-15	21.93	22.06	21.51	21.54	64777
2023-08-16	21.42	21.71	21.35	21.67	101176
2023-08-17	21.67	21.77	21.25	21.41	83370
2023-08-18	21.36	21.65	21.36	21.54	119701
2023-08-21	21.52	21.57	21.11	21.25	80713
2023-08-22	21.26	21.51	21.04	21.20	72405
2023-08-23	21.23	21.40	21.10	21.32	67031
2023-08-24	21.22	21.28	20.88	21.14	99930
2023-08-25	21.25	21.25	20.98	21.12	43297
2023-08-28	21.10	21.32	21.08	21.18	57053
2023-08-29	21.18	21.43	21.05	21.14	52860
2023-08-30	21.07	21.37	21.03	21.16	68368
2023-08-31	21.15	21.25	21.03	21.03	126728
2023-09-01	21.05	21.65	21.05	21.47	76725
2023-09-05	21.30	21.32	20.73	21.08	96290
2023-09-06	21.16	21.17	21.00	21.06	50210
2023-09-07	21.09	21.16	20.83	20.90	111319
2023-09-08	20.84	21.02	20.75	21.00	61482
2023-09-11	20.84	20.84	20.84	20.84	16010
2023-09-12	20.80	20.87	20.47	20.53	285518
2023-09-13	20.67	20.80	20.52	20.61	80846
2023-09-14	21.60	22.09	21.38	21.98	147534
2023-09-15	21.96	21.96	21.50	21.73	393282
2023-09-18	21.81	22.02	21.58	21.63	95580
2023-09-19	21.56	21.62	21.29	21.32	193755
2023-09-20	21.42	21.47	21.26	21.34	106370
2023-09-21	21.34	21.52	21.22	21.44	79472
2023-09-22	21.40	21.73	21.08	21.15	70458
2023-09-25	21.16	21.63	21.15	21.60	82523
2023-09-26	21.51	21.74	21.21	21.25	114453
2023-09-27	21.25	22.00	21.18	21.58	94668
2023-09-28	21.61	21.93	21.59	21.72	113738
2023-09-29	21.73	21.75	21.55	21.58	146933
2023-10-02	21.54	21.90	21.49	21.84	140524
2023-10-03	21.84	22.18	21.72	21.99	104488
2023-10-04	21.97	22.39	21.54	22.02	113995
2023-10-05	22.07	22.31	22.03	22.23	96417
2023-10-06	22.17	22.53	22.15	22.47	69876
2023-10-09	22.29	22.43	22.22	22.24	74329
2023-10-10	22.31	22.35	22.16	22.17	72369
2023-10-11	22.13	22.36	22.12	22.23	76062
2023-10-12	22.28	22.36	22.05	22.35	122841
2023-10-13	22.44	22.51	22.11	22.38	157645
2023-10-16	22.53	22.56	22.33	22.38	82231
2023-10-17	22.38	22.75	22.30	22.46	132455
2023-10-18	22.36	22.71	22.12	22.44	84018
2023-10-19	22.35	22.55	22.30	22.34	119343
2023-10-20	22.39	22.57	22.19	22.19	126461
2023-10-23	22.19	22.32	21.92	21.94	133662
2023-10-24	22.84	25.55	22.84	25.20	648521
2023-10-25	25.24	25.74	24.87	25.30	198304
2023-10-26	25.19	25.46	24.94	25.14	133396
2023-10-27	25.01	25.23	24.33	24.64	116089
2023-10-30	24.82	25.25	24.12	25.04	121521
2023-10-31	24.98	25.52	24.98	25.40	123985
2023-11-01	25.33	25.39	24.63	25.15	127399
2023-11-02	25.35	25.80	25.19	25.34	139556
2023-11-03	25.56	25.76	25.39	25.60	129090
2023-11-06	25.50	25.68	25.23	25.63	115007
2023-11-07	25.70	25.73	25.52	25.62	89813
2023-11-08	25.61	25.61	24.99	25.24	77681
2023-11-09	25.39	25.39	24.85	24.93	78093
2023-11-10	25.07	25.26	24.91	25.09	143683
2023-11-13	25.24	25.50	25.00	25.07	56871
2023-11-14	25.49	25.65	25.33	25.58	118898
2023-11-15	25.56	25.65	25.06	25.20	170107
2023-11-16	25.23	25.39	25.00	25.29	72211
2023-11-17	25.42	25.65	25.28	25.30	201506
2023-11-20	25.30	25.54	25.21	25.49	65037
2023-11-21	25.50	25.63	25.39	25.51	52497
2023-11-22	25.68	25.90	25.60	25.73	66050
2023-11-24	25.81	25.85	25.68	25.80	48219
2023-11-27	25.77	25.89	25.61	25.82	69705
2023-11-28	25.86	25.86	25.42	25.45	66983
2023-11-29	25.58	25.66	25.04	25.14	92348
2023-11-30	25.10	25.26	24.95	25.00	203983
2023-12-01	25.03	25.45	24.95	25.31	106779
2023-12-04	25.15	25.76	25.02	25.76	87195
2023-12-05	25.65	26.10	25.53	26.09	79917
2023-12-06	25.98	26.41	25.76	25.85	102584
2023-12-07	25.84	25.90	25.62	25.88	71429
2023-12-08	25.89	26.02	25.73	26.00	66583
2023-12-11	25.96	26.01	25.80	25.86	80956
2023-12-12	25.98	26.28	25.88	26.03	76973
2023-12-13	26.08	26.37	25.83	26.20	290643
2023-12-14	26.36	26.51	25.51	25.87	125799
2023-12-15	26.05	26.14	25.61	25.82	432734
2023-12-18	25.99	26.13	25.64	25.93	150480
2023-12-19	26.09	26.29	25.82	26.26	103272
2023-12-20	26.31	26.74	26.12	26.32	103288
2023-12-21	26.48	27.01	26.32	26.99	139238
2023-12-22	27.06	27.29	27.05	27.18	79112
2023-12-26	27.24	27.32	26.90	27.18	73261
2023-12-27	27.13	27.38	27.09	27.29	61135
2023-12-28	27.21	27.32	27.00	27.07	61456
2023-12-29	27.14	27.22	27.00	27.03	78819
2024-01-02	26.90	27.06	26.53	26.70	83207
2024-01-03	26.99	27.05	26.48	26.61	123272
2024-01-04	26.78	26.78	26.33	26.45	95924
2024-01-05	26.28	26.49	26.16	26.16	77970
2024-01-08	26.26	26.72	26.22	26.72	67060
2024-01-09	26.52	26.72	26.45	26.67	49806
2024-01-10	26.61	26.80	26.42	26.80	56449
2024-01-11	26.77	26.97	26.50	26.96	72132
2024-01-12	27.22	27.24	26.88	27.02	66665
2024-01-16	26.94	27.17	26.90	27.00	105734
2024-01-17	26.88	26.98	26.46	26.64	68797
2024-01-18	26.73	27.05	26.59	27.05	121252
2024-01-19	27.18	27.18	26.83	27.18	73884
2024-01-22	27.32	27.75	27.16	27.56	90535
2024-01-23	27.70	27.70	27.06	27.14	98948
2024-01-24	27.30	27.30	26.96	27.00	46895
2024-01-25	27.16	27.25	26.81	26.94	59442
2024-01-26	27.08	27.11	26.40	26.66	43631
2024-01-29	26.64	27.04	26.62	27.03	63888
2024-01-30	26.92	26.97	26.61	26.84	103105
2024-01-31	26.89	27.22	26.62	26.62	93643
2024-02-01	26.68	27.09	26.59	26.93	65605
2024-02-02	26.73	26.76	26.43	26.43	43986
2024-02-05	26.27	26.51	26.18	26.34	55849
2024-02-06	26.27	26.64	26.27	26.59	47482
2024-02-07	26.54	26.60	26.29	26.50	56996
2024-02-08	26.56	26.92	26.45	26.90	56417
2024-02-09	26.86	27.13	26.78	27.11	118029
2024-02-12	27.18	27.77	27.09	27.43	97970
2024-02-13	27.09	27.64	26.70	26.89	103948
2024-02-14	27.10	27.40	26.86	27.31	70704
2024-02-15	27.43	27.67	27.19	27.62	74209
2024-02-16	27.52	27.85	27.22	27.57	130993
2024-02-20	28.43	29.12	27.05	27.13	183164
2024-02-21	27.07	27.10	26.62	27.06	114810
2024-02-22	26.99	26.99	26.17	26.78	125127
2024-02-23	26.73	27.40	26.69	26.81	86374
2024-02-26	26.92	27.46	26.70	27.46	152463
2024-02-27	27.44	27.44	26.88	26.88	76878
2024-02-28	26.73	27.56	26.59	27.04	179868
2024-02-29	27.36	27.53	27.17	27.28	193642
2024-03-01	27.50	27.72	27.10	27.14	165009
2024-03-04	27.07	27.35	26.89	26.97	54734
2024-03-05	26.93	26.93	26.40	26.49	55394
2024-03-06	26.62	26.71	26.25	26.43	92774
2024-03-07	26.61	27.09	26.61	26.75	93971
2024-03-08	26.84	26.98	26.36	26.47	86327
2024-03-11	26.45	27.02	26.25	26.70	111518
2024-03-12	26.72	26.72	26.36	26.45	150588
2024-03-13	26.36	26.58	26.01	26.09	125364
2024-03-14	26.00	26.02	25.52	25.57	143008
2024-03-15	25.53	26.08	25.48	25.83	263755
2024-03-18	25.73	26.22	25.60	26.10	140207
2024-03-19	26.10	27.03	26.10	26.59	115097
2024-03-20	26.50	27.03	26.35	26.79	104763
2024-03-21	26.89	26.94	26.55	26.60	120535
2024-03-22	26.70	26.71	26.38	26.43	72012
2024-03-25	26.52	26.66	26.01	26.06	56597
2024-03-26	26.26	26.44	26.14	26.17	88528
2024-03-27	26.33	26.49	25.89	25.96	90773
2024-03-28	26.08	26.76	25.54	26.66	241703
2024-04-01	26.69	26.69	26.13	26.14	87428
2024-04-02	26.10	26.10	25.64	25.91	114558
2024-04-03	25.74	25.99	25.42	25.61	88601
2024-04-04	25.73	26.06	25.42	25.42	80179
2024-04-05	25.46	25.46	25.05	25.15	43770
2024-04-08	25.16	25.38	25.16	25.21	51476
2024-04-09	25.30	25.46	24.88	25.35	142952
2024-04-10	25.15	25.17	24.66	24.85	107468
2024-04-11	24.94	25.13	24.84	24.89	73147
2024-04-12	24.91	24.93	24.65	24.76	90440
2024-04-15	24.92	25.09	24.52	24.58	68337
2024-04-16	24.56	24.68	24.16	24.67	84010
2024-04-17	24.88	24.90	24.41	24.47	103792
2024-04-18	24.45	24.52	23.92	23.99	173430
2024-04-19	23.95	24.97	23.95	24.84	268811
2024-04-22	24.78	24.88	24.01	24.11	157376
2024-04-23	24.60	26.84	24.60	26.41	322806
2024-04-24	26.36	26.36	25.67	25.92	207620
2024-04-25	25.70	26.01	25.39	25.92	123019
2024-04-26	25.96	25.98	25.57	25.61	181479
2024-04-29	25.79	26.03	25.66	25.97	106306
2024-04-30	25.83	25.89	25.61	25.77	82429
2024-05-01	25.92	26.27	25.52	26.07	119037
2024-05-02	26.20	27.06	26.00	27.01	123700
2024-05-03	27.07	27.20	26.67	27.03	104738
2024-05-06	27.03	27.14	26.81	26.81	82363
2024-05-07	26.84	27.20	26.84	26.94	101751
2024-05-08	26.75	27.13	26.73	27.13	266885
2024-05-09	27.14	27.15	26.79	27.15	130068
2024-05-10	27.02	27.13	26.58	26.77	156771
2024-05-13	26.97	27.20	26.83	26.92	82532
2024-05-14	27.19	27.77	26.94	27.26	245588
2024-05-15	27.47	27.63	27.15	27.26	92295
2024-05-16	27.20	27.38	27.15	27.33	56279
2024-05-17	27.42	27.42	27.10	27.39	67517
2024-05-20	27.46	27.84	27.31	27.50	75840
2024-05-21	27.42	27.52	27.31	27.42	46167
2024-05-22	27.38	27.41	27.03	27.28	90295
2024-05-23	27.34	27.34	26.60	26.99	80359
2024-05-24	27.05	27.29	26.89	27.08	76340
2024-05-28	27.08	27.19	26.91	27.11	102068
2024-05-29	26.97	27.31	26.94	27.03	67561
2024-05-30	27.02	27.25	26.97	27.17	77014
2024-05-31	27.17	27.33	27.10	27.29	83786
2024-06-03	27.48	27.60	27.25	27.47	85277
2024-06-04	27.33	27.59	27.24	27.47	71800
2024-06-05	27.49	27.65	27.24	27.65	74549
2024-06-06	27.37	28.18	27.37	28.13	111594
2024-06-07	27.89	28.13	27.66	27.75	110834
2024-06-10	27.52	27.95	27.25	27.92	79678
2024-06-11	27.78	28.05	27.63	27.98	78961
2024-06-12	28.17	28.39	28.01	28.13	83755
2024-06-13	28.05	28.27	27.53	27.70	95264
2024-06-14	27.63	27.71	27.34	27.69	85249
2024-06-17	27.69	27.81	27.43	27.70	77718
2024-06-18	27.64	27.78	27.54	27.60	67630
2024-06-20	27.46	27.62	27.45	27.58	79340
2024-06-21	27.66	27.90	27.50	27.70	325160
2024-06-24	27.81	28.11	27.74	27.99	73730
2024-06-25	27.89	28.10	27.82	28.09	116445
2024-06-26	27.96	28.19	27.71	27.82	120782
2024-06-27	27.92	27.94	27.61	27.85	88390
2024-06-28	27.95	28.08	27.51	27.90	444945
2024-07-01	27.87	28.00	27.51	27.57	92702
2024-07-02	27.70	27.81	27.39	27.75	91216
2024-07-03	27.58	27.85	27.45	27.60	32903
2024-07-05	27.46	27.46	27.11	27.19	64413
2024-07-08	27.36	27.83	27.32	27.79	108591
2024-07-09	27.87	28.03	27.48	27.65	155523
2024-07-10	27.67	27.94	27.55	27.88	68633
2024-07-11	28.34	28.46	27.98	28.39	155351
2024-07-12	28.40	28.90	28.36	28.66	104128
2024-07-15	28.72	28.99	28.63	28.74	117731
2024-07-16	29.02	30.24	29.02	30.19	130278
2024-07-17	30.06	31.13	29.98	30.84	153512
2024-07-18	30.63	31.15	30.17	30.34	100383
2024-07-19	30.41	30.48	30.08	30.38	107668
2024-07-22	30.39	30.75	30.12	30.70	83612
2024-07-23	29.69	30.84	28.90	29.46	195663
2024-07-24	29.51	30.14	29.13	29.14	147189
2024-07-25	29.19	29.74	28.77	28.77	123034
2024-07-26	29.14	29.42	29.01	29.34	173863
2024-07-29	29.34	29.91	29.34	29.41	130951
2024-07-30	29.41	29.51	29.07	29.21	246392
2024-07-31	29.38	30.28	29.06	29.71	138088
2024-08-01	29.68	30.00	29.30	29.88	215089
2024-08-02	29.05	29.60	29.05	29.25	104912
2024-08-05	28.35	28.35	27.65	28.11	119471
2024-08-06	27.96	28.29	27.83	28.05	96136
2024-08-07	28.23	28.54	27.64	27.80	75777
2024-08-08	27.99	28.12	27.53	28.04	64911
2024-08-09	28.05	28.27	27.88	27.99	244787
2024-08-12	27.90	27.93	27.48	27.52	68302
2024-08-13	27.68	27.69	27.26	27.44	90195
2024-08-14	27.52	27.72	27.15	27.65	138607
2024-08-15	28.10	28.14	27.75	27.83	66477
2024-08-16	27.79	28.06	27.57	27.87	72844
2024-08-19	27.98	28.81	27.96	28.76	235064
2024-08-20	28.84	28.84	28.07	28.30	77931
2024-08-21	28.51	28.65	28.07	28.17	159886
2024-08-22	28.15	28.39	28.00	28.21	114721
2024-08-23	28.23	28.94	28.23	28.79	110178
2024-08-26	29.01	29.14	28.75	28.88	78579
2024-08-27	28.76	29.19	28.64	28.79	67450
2024-08-28	28.81	29.01	28.40	28.62	96389
2024-08-29	28.86	28.89	28.39	28.83	58445
2024-08-30	28.78	29.09	28.65	29.04	88198
2024-09-03	28.99	29.16	28.58	28.69	98835
2024-09-04	28.72	28.99	28.61	28.66	76599
2024-09-05	28.66	29.15	28.33	29.04	145155
2024-09-06	28.98	29.05	28.33	28.34	87838
2024-09-09	28.44	28.86	28.06	28.23	97966
2024-09-10	28.22	28.47	28.04	28.25	74016
2024-09-11	28.07	28.07	27.48	27.91	76617
2024-09-12	28.04	28.38	27.96	28.24	66586
2024-09-13	28.51	28.82	28.36	28.78	69938
2024-09-16	28.80	28.91	28.64	28.81	57636
2024-09-17	28.87	29.72	28.85	29.22	119807
2024-09-18	29.22	29.96	28.98	29.30	94779
2024-09-19	29.66	29.67	28.92	29.11	123039
2024-09-20	29.10	29.21	28.65	28.67	437237
2024-09-23	28.83	28.96	28.63	28.75	71255
2024-09-24	28.83	28.86	28.58	28.62	69999
2024-09-25	28.60	28.60	28.06	28.31	101724
2024-09-26	28.54	28.66	28.28	28.28	89459
2024-09-27	28.50	28.80	28.33	28.45	68664
2024-09-30	28.24	28.84	28.24	28.84	110749
2024-10-01	28.75	29.64	28.41	29.25	244327
2024-10-02	29.06	30.19	28.93	29.78	256680
2024-10-03	29.70	30.40	29.43	29.46	247944
2024-10-04	29.73	29.73	28.70	28.97	112724
2024-10-07	28.78	28.88	28.12	28.46	105705
2024-10-08	28.48	29.35	28.32	28.82	116398
2024-10-09	28.78	29.16	28.58	28.73	68798
2024-10-10	28.50	28.50	28.01	28.40	133007
2024-10-11	28.38	28.62	28.32	28.53	81878
2024-10-14	28.38	28.46	28.08	28.31	110927
2024-10-15	28.10	29.06	28.10	28.91	139346
2024-10-16	29.04	29.17	28.79	29.05	81295
2024-10-17	28.98	29.06	28.76	28.93	63037
2024-10-18	28.97	29.07	28.59	28.84	126781
2024-10-21	28.74	28.86	28.36	28.45	123428
2024-10-22	28.50	30.80	28.16	30.07	182112
2024-10-23	30.28	30.28	28.62	28.63	163778
2024-10-24	28.51	28.68	27.91	28.11	365067
2024-10-25	28.28	28.48	28.03	28.31	102429
2024-10-28	28.51	29.15	28.51	28.95	117208
2024-10-29	28.78	29.34	28.73	29.33	89626
2024-10-30	29.23	29.68	29.06	29.23	72820
2024-10-31	29.36	29.38	28.79	29.24	139657
2024-11-01	29.29	29.50	29.05	29.33	115529
2024-11-04	29.27	29.44	29.06	29.17	87094
2024-11-05	29.28	30.00	29.28	29.85	112615
2024-11-06	30.98	31.70	30.53	31.39	299955
2024-11-07	31.27	31.96	31.19	31.80	205480
2024-11-08	31.87	32.27	31.73	32.24	195225
2024-11-11	32.51	32.85	32.41	32.54	98301
2024-11-12	32.55	32.66	32.32	32.60	94631
2024-11-13	32.81	32.93	32.48	32.59	131003
2024-11-14	32.62	32.62	31.95	32.03	169486
2024-11-15	32.23	32.23	31.13	31.39	188991
2024-11-18	31.41	31.86	31.26	31.31	160969
2024-11-19	31.26	32.27	31.20	32.24	157385
2024-11-20	32.18	32.18	31.23	31.30	157259
2024-11-21	31.33	31.93	31.21	31.82	134542
2024-11-22	31.92	32.46	31.74	32.19	133962
2024-11-25	32.45	33.09	32.37	32.53	170241
2024-11-26	32.36	32.68	32.12	32.54	313590
2024-11-27	32.59	33.43	32.59	33.03	163478
2024-11-29	33.25	33.52	33.05	33.10	82984
2024-12-02	33.32	33.34	32.67	33.16	235849
2024-12-03	33.24	33.26	32.75	32.95	159908
2024-12-04	33.00	33.35	32.67	33.10	104608
2024-12-05	32.94	33.05	32.37	32.44	87557
2024-12-06	32.48	32.64	32.08	32.25	109539
2024-12-09	32.15	32.83	32.15	32.19	88991
2024-12-10	32.14	33.03	31.83	32.95	100956
2024-12-11	33.19	33.19	32.53	32.78	98751
2024-12-12	32.68	32.91	32.49	32.51	74887
2024-12-13	32.31	32.60	32.02	32.34	66768
2024-12-16	32.28	32.72	32.25	32.41	101113
2024-12-17	32.41	32.45	31.88	31.97	108750
2024-12-18	32.02	32.41	30.97	31.16	138644
2024-12-19	31.37	31.55	30.80	31.19	163175
2024-12-20	31.18	31.71	30.85	31.45	385727
2024-12-23	31.50	31.71	31.14	31.43	99622
2024-12-24	31.32	31.76	31.32	31.62	37223
2024-12-26	31.48	32.07	31.48	32.05	74344
2024-12-27	31.82	32.05	31.38	31.75	96432
2024-12-30	31.53	31.95	31.29	31.79	82255
2024-12-31	31.93	32.05	31.54	31.80	62500
2025-01-02	31.93	32.13	31.60	31.71	71773
2025-01-03	31.71	32.09	31.52	32.04	98707
2025-01-06	31.98	32.13	31.69	31.88	148631
2025-01-07	31.92	32.47	31.80	32.25	173652
2025-01-08	32.02	32.50	31.76	32.47	158002
2025-01-10	31.94	32.00	31.22	31.38	93134
2025-01-13	31.14	31.42	30.85	30.95	133847
2025-01-14	31.06	31.48	31.02	31.47	96889
2025-01-15	31.98	31.98	31.56	31.76	116226
2025-01-16	31.78	32.08	31.57	31.93	88205
2025-01-17	32.02	32.20	31.67	31.88	90491
2025-01-21	31.97	32.23	31.52	31.89	97356
2025-01-22	31.74	32.16	31.46	32.06	196131
2025-01-23	31.93	32.18	31.57	32.16	75352
2025-01-24	31.97	32.24	31.78	32.20	65335
2025-01-27	32.02	32.53	31.91	32.19	80752
2025-01-28	31.80	32.75	31.80	32.62	150813
2025-01-29	32.27	32.96	32.27	32.38	106247
2025-01-30	32.64	32.97	32.64	32.82	103151
2025-01-31	32.70	33.06	32.48	32.65	118946
2025-02-03	32.28	33.03	31.50	32.79	162138
2025-02-04	32.68	33.37	32.65	33.33	75369
2025-02-05	33.28	33.39	32.79	33.39	168121
2025-02-06	33.40	33.78	32.64	33.05	98257
2025-02-07	32.93	33.30	32.69	33.18	88241
2025-02-10	33.18	33.50	32.84	33.50	213975
2025-02-11	33.34	34.04	33.30	33.94	120499
2025-02-12	33.59	34.18	33.22	33.22	110712
2025-02-13	33.48	33.99	33.24	33.93	153826
2025-02-14	34.00	34.24	33.92	33.95	72517
2025-02-18	33.91	34.23	33.64	33.99	141515
2025-02-19	33.84	34.06	33.59	33.80	97028
2025-02-20	33.59	33.84	33.30	33.58	99352
2025-02-21	33.78	33.85	32.63	32.88	154895
2025-02-24	33.01	33.33	32.30	32.35	123331
2025-02-25	32.06	33.29	30.40	32.37	207497
2025-02-26	32.33	32.75	31.94	32.68	129344
2025-02-27	32.48	33.30	31.11	33.27	213142
2025-02-28	33.23	33.90	32.09	33.77	197709
2025-03-03	33.63	33.70	33.13	33.44	289514
2025-03-04	33.31	34.08	33.20	33.64	234091
2025-03-05	33.34	33.72	33.10	33.23	184380
2025-03-06	33.03	33.68	32.91	32.91	262496
2025-03-07	32.48	33.43	32.41	32.83	150107
2025-03-10	32.65	32.77	31.55	31.57	195869
2025-03-11	32.35	32.35	30.98	30.98	218885
2025-03-12	32.48	32.48	31.00	32.03	182680
2025-03-13	32.10	32.20	31.05	31.06	125799
2025-03-14	31.05	31.68	30.67	31.06	157353
2025-03-17	31.04	31.24	30.33	31.04	178360
2025-03-18	30.92	31.44	30.55	31.37	256468
2025-03-19	31.26	31.79	31.21	31.56	284247
2025-03-20	31.36	31.79	31.36	31.75	171614
2025-03-21	31.40	32.13	30.94	31.55	473718
2025-03-24	31.97	32.23	31.65	32.03	102660
2025-03-25	31.97	32.27	31.86	32.01	107816
2025-03-26	32.04	32.11	31.90	31.90	79223
2025-03-27	31.60	32.27	31.60	32.09	135232
2025-03-28	32.22	32.22	31.92	32.03	84354
2025-03-31	31.85	32.32	31.40	32.18	176646
2025-04-01	31.95	32.42	31.61	32.28	143883
2025-04-02	31.89	32.54	31.82	32.45	140670
2025-04-03	32.36	32.66	31.83	31.89	231852
2025-04-04	31.14	31.67	30.99	31.26	216472
2025-04-07	30.48	31.69	29.83	30.63	217874
2025-04-08	31.65	31.69	30.55	30.90	215320
2025-04-09	30.63	32.36	30.38	31.79	207707
2025-04-10	31.38	31.63	30.78	31.34	159721
2025-04-11	31.74	32.36	31.12	32.14	160199
2025-04-14	32.57	32.75	32.15	32.38	168753
2025-04-15	32.29	32.80	32.29	32.70	127780
2025-04-16	32.70	32.82	32.38	32.47	150684
2025-04-17	32.32	32.64	32.17	32.39	112080
2025-04-21	32.20	32.40	31.56	31.68	117471
2025-04-22	31.89	32.23	31.80	32.16	109414
2025-04-23	32.53	33.00	32.50	32.56	121986
2025-04-24	32.52	33.29	32.39	33.21	119338
2025-04-25	33.06	33.36	32.67	33.28	133727
2025-04-28	33.31	33.59	33.00	33.16	117881
2025-04-29	33.13	34.06	33.07	33.95	288492
2025-04-30	33.80	33.83	33.12	33.63	147203
2025-05-01	33.63	33.75	33.15	33.38	125864
2025-05-02	33.67	34.13	33.38	34.07	111101
2025-05-05	33.77	33.95	33.23	33.24	146996
2025-05-06	28.00	29.62	26.37	26.82	552954
2025-05-07	27.01	27.27	25.84	26.88	328921
2025-05-08	27.13	27.72	27.13	27.23	334297
2025-05-09	27.92	28.76	27.73	27.84	289115
2025-05-12	28.47	28.78	27.22	27.45	418853
2025-05-13	27.66	27.94	27.36	27.41	215114
2025-05-14	27.30	27.39	27.00	27.08	208872
2025-05-15	27.00	27.75	26.70	27.57	246415
2025-05-16	27.51	28.62	27.51	28.49	321244
2025-05-19	28.14	29.16	28.14	29.13	280709
2025-05-20	28.96	29.10	28.59	28.65	379979
2025-05-21	28.36	28.96	27.94	28.24	315632
2025-05-22	28.20	28.50	27.75	27.82	313700
2025-05-23	27.51	27.99	27.34	27.35	216238
2025-05-27	27.67	28.08	27.54	27.90	262764
2025-05-28	27.77	28.07	27.65	28.06	257087
2025-05-29	28.08	28.36	27.84	27.89	153808
2025-05-30	27.84	28.21	27.74	28.02	194310
2025-06-02	27.89	28.26	27.83	28.24	277931
2025-06-03	28.13	29.06	28.08	28.73	189490
2025-06-04	28.59	28.76	28.29	28.36	172017
2025-06-05	28.42	28.48	28.21	28.30	132316
2025-06-06	28.47	28.58	28.31	28.53	139716
2025-06-09	28.65	28.65	28.14	28.22	136675

Explore More About HSTM

Coins representing dividend payouts and trends

HSTM Dividend History

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

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

HSTM Stock Split History

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

Graph showing historical stock prices and market trends

HSTM Historical Prices

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

Web Analytics