TDS Historical Prices

Summary

Key Stock Metrics

17.90

(August 5, 2024)

52-Week Low

41.21

(February 18, 2025)

52-Week High

126.03

(December 6, 1999)

All-Time High

38.45

(July 22, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-08	49.22	49.33	48.87	49.22	49782
1993-10-11	49.22	49.45	49.10	49.45	47064
1993-10-12	49.33	49.56	49.22	49.56	80544
1993-10-13	49.68	50.94	49.68	50.83	127502
1993-10-14	51.17	52.44	51.17	52.09	130329
1993-10-15	51.98	52.09	51.29	51.75	145003
1993-10-18	51.52	51.52	50.37	51.29	84349
1993-10-19	51.06	51.40	50.94	51.17	90653
1993-10-20	51.17	51.17	50.02	50.25	71522
1993-10-21	50.37	50.37	49.91	50.14	30759
1993-10-22	50.14	50.25	48.87	49.10	187831
1993-10-25	48.99	49.10	48.53	48.53	75653
1993-10-26	48.53	48.53	48.18	48.41	70655
1993-10-27	48.41	49.10	47.95	48.99	65000
1993-10-28	48.99	50.02	48.99	49.79	227724
1993-10-29	49.56	50.25	49.56	50.25	53695
1993-11-01	50.02	50.48	50.02	50.37	162069
1993-11-02	50.37	50.37	49.79	49.79	60978
1993-11-03	49.56	49.68	49.22	49.33	122720
1993-11-04	49.56	49.56	48.30	48.53	119785
1993-11-05	48.07	48.30	47.72	48.30	106197
1993-11-08	48.41	48.76	48.30	48.76	82392
1993-11-09	48.64	49.33	48.64	49.33	63696
1993-11-10	49.22	49.33	48.64	49.10	31194
1993-11-11	49.10	49.33	48.87	49.33	49347
1993-11-12	49.33	49.45	48.87	49.45	54565
1993-11-15	49.45	49.45	48.76	48.99	49673
1993-11-16	48.76	48.99	48.53	48.87	45654
1993-11-17	48.76	48.76	47.84	48.07	115111
1993-11-18	48.07	48.41	47.95	48.30	129568
1993-11-19	48.53	48.53	46.57	46.57	161091
1993-11-22	46.46	46.46	44.62	45.08	131742
1993-11-23	44.85	44.85	43.01	43.58	483169
1993-11-24	43.70	44.50	42.66	43.24	205223
1993-11-26	43.47	43.47	43.01	43.24	66739
1993-11-29	43.35	43.70	43.12	43.58	160765
1993-11-30	43.47	43.47	42.89	43.24	160004
1993-12-01	43.12	43.24	42.89	43.24	87610
1993-12-02	43.12	43.24	43.12	43.24	149460
1993-12-03	43.47	43.47	43.01	43.35	55869
1993-12-06	43.47	43.58	43.01	43.35	62065
1993-12-07	43.35	43.35	42.89	43.24	27825
1993-12-08	43.24	43.24	42.55	43.01	69457
1993-12-09	42.89	43.12	42.55	42.78	79351
1993-12-10	42.55	42.78	42.32	42.78	70109
1993-12-13	42.66	43.01	42.55	43.01	29890
1993-12-14	42.78	43.70	42.78	43.47	84786
1993-12-15	43.58	43.58	43.01	43.24	187287
1993-12-16	43.01	43.81	43.01	43.81	109787
1993-12-17	43.81	45.88	43.81	44.85	150006
1993-12-20	44.73	45.42	44.73	45.08	73044
1993-12-21	45.08	45.54	44.96	45.54	62826
1993-12-22	45.54	45.77	44.85	44.96	51956
1993-12-23	44.96	45.31	44.62	45.19	84566
1993-12-27	45.19	46.00	45.08	45.88	47717
1993-12-28	45.77	46.69	45.77	46.57	51304
1993-12-29	46.46	47.03	46.00	46.00	41847
1993-12-30	46.00	46.69	46.00	46.69	63696
1993-12-31	46.46	48.18	46.46	47.95	45434
1994-01-03	47.38	47.38	46.11	46.46	188483
1994-01-04	46.46	46.46	44.50	44.96	107176
1994-01-05	44.96	44.96	43.70	44.96	99567
1994-01-06	44.96	45.65	44.16	44.39	98045
1994-01-07	44.39	44.39	43.93	44.16	69568
1994-01-10	44.16	44.16	43.70	44.16	409470
1994-01-11	44.16	45.08	44.16	44.96	86196
1994-01-12	45.08	45.77	45.08	45.77	105110
1994-01-13	45.54	45.77	45.31	45.77	63152
1994-01-14	45.77	45.88	45.31	45.54	84675
1994-01-17	45.31	45.77	45.31	45.77	12715
1994-01-18	45.54	45.88	44.85	44.96	60872
1994-01-19	44.73	44.96	44.04	44.73	62717
1994-01-20	44.73	44.73	44.27	44.50	23368
1994-01-21	44.73	44.96	44.39	44.50	48478
1994-01-24	44.50	45.19	44.39	44.62	62174
1994-01-25	44.39	44.50	43.47	43.70	89023
1994-01-26	43.24	43.24	42.78	43.24	109893
1994-01-27	43.01	43.70	42.66	43.47	190657
1994-01-28	43.70	44.16	43.70	43.93	100762
1994-01-31	44.39	45.42	44.39	45.42	188592
1994-02-01	45.65	46.00	44.73	44.96	83153
1994-02-02	44.85	44.96	44.62	44.62	43480
1994-02-03	44.50	44.50	43.93	44.16	56087
1994-02-04	43.93	44.16	43.35	43.70	61413
1994-02-07	43.47	45.42	43.47	45.42	76305
1994-02-08	45.54	45.77	44.73	45.54	77827
1994-02-09	45.31	45.77	43.70	45.77	241094
1994-02-10	45.77	45.77	43.93	44.04	100110
1994-02-11	44.04	44.04	42.55	43.01	163373
1994-02-14	42.55	42.78	40.71	41.51	326100
1994-02-15	41.63	42.78	41.63	42.55	193592
1994-02-16	43.01	43.01	42.43	42.78	83479
1994-02-17	42.78	42.78	42.09	42.20	103697
1994-02-18	42.09	42.20	41.51	42.20	94458
1994-02-22	41.97	42.55	41.97	42.55	62935
1994-02-23	42.55	42.66	42.09	42.32	57391
1994-02-24	42.09	42.20	40.94	41.17	125981
1994-02-25	41.05	41.05	40.59	40.71	340663
1994-02-28	40.94	41.74	40.71	41.74	83262
1994-03-01	41.86	42.55	41.28	41.86	107393
1994-03-02	41.40	41.97	41.05	41.63	71196
1994-03-03	41.40	41.63	41.05	41.05	50217
1994-03-04	41.17	41.28	40.71	40.71	141525
1994-03-07	40.71	41.40	40.71	41.05	104023
1994-03-08	41.05	41.17	39.90	40.25	101849
1994-03-09	40.25	40.25	39.21	39.33	147395
1994-03-10	39.10	39.56	37.26	39.33	396318
1994-03-11	39.21	40.71	38.98	40.25	152830
1994-03-14	40.02	40.02	39.67	39.90	100545
1994-03-15	39.67	39.67	38.41	39.56	94892
1994-03-16	39.56	40.02	39.33	39.90	114135
1994-03-17	40.13	40.59	39.79	40.48	82501
1994-03-18	40.48	40.48	39.79	40.02	95545
1994-03-21	40.02	40.02	38.87	39.44	60000
1994-03-22	39.21	39.21	38.18	38.64	64891
1994-03-23	38.29	38.98	38.29	38.64	26303
1994-03-24	38.29	38.41	37.26	37.95	100004
1994-03-25	38.29	38.29	37.49	37.72	567085
1994-03-28	37.49	37.49	36.34	36.68	304249
1994-03-29	36.80	36.91	35.88	36.22	193809
1994-03-30	35.99	36.22	34.96	35.65	229357
1994-03-31	35.30	35.76	33.81	34.73	256532
1994-04-04	34.27	34.61	33.69	34.15	125437
1994-04-05	34.50	34.61	33.92	34.38	173374
1994-04-06	34.61	34.73	33.92	34.27	55108
1994-04-07	34.27	34.50	33.12	34.04	138264
1994-04-08	34.04	35.99	34.04	35.65	174570
1994-04-11	35.65	36.34	35.65	35.88	187396
1994-04-12	35.76	36.11	35.76	35.88	27933
1994-04-13	35.99	36.68	35.76	35.99	230333
1994-04-14	35.76	35.76	35.19	35.19	23259
1994-04-15	35.07	35.42	34.04	34.73	123263
1994-04-18	34.50	34.50	33.46	33.92	81525
1994-04-19	33.92	34.38	33.69	34.27	58043
1994-04-20	33.92	34.50	33.69	34.50	55326
1994-04-21	34.73	34.73	34.27	34.50	81088
1994-04-22	34.61	34.61	33.69	34.15	55437
1994-04-25	34.38	34.61	34.04	34.38	64456
1994-04-26	34.27	34.61	34.04	34.61	113371
1994-04-28	34.38	34.96	34.38	34.73	135981
1994-04-29	34.73	34.96	34.61	34.96	66087
1994-05-02	34.73	35.19	34.73	34.73	97610
1994-05-03	34.50	35.07	34.50	34.96	71413
1994-05-04	34.73	34.96	34.38	34.61	65870
1994-05-05	34.61	34.61	33.92	33.92	62391
1994-05-06	34.27	34.73	34.27	34.27	87718
1994-05-09	34.27	34.50	33.69	34.27	86740
1994-05-10	34.27	34.96	34.27	34.96	70326
1994-05-11	35.07	35.65	34.96	35.42	93371
1994-05-12	35.42	35.65	34.96	35.07	46741
1994-05-13	35.07	35.07	34.84	34.84	31523
1994-05-16	35.07	35.88	35.07	35.53	62609
1994-05-17	35.53	35.76	35.30	35.65	46195
1994-05-18	35.76	35.99	35.42	35.99	42173
1994-05-19	36.45	37.03	36.45	36.57	97284
1994-05-20	36.80	36.91	36.11	36.34	42716
1994-05-23	36.11	36.57	36.11	36.34	55543
1994-05-24	36.45	36.68	36.22	36.57	53263
1994-05-25	36.57	36.80	36.34	36.80	34999
1994-05-26	36.68	37.03	36.45	36.91	95979
1994-05-27	36.91	37.49	36.80	37.14	31629
1994-05-31	37.14	38.06	37.14	37.72	58261
1994-06-01	37.60	38.52	37.26	38.18	47173
1994-06-02	38.06	38.29	37.95	38.18	61739
1994-06-03	37.95	38.41	37.83	38.41	105219
1994-06-06	38.87	38.87	38.41	38.87	54891
1994-06-07	39.21	39.44	38.75	39.21	36958
1994-06-08	38.98	39.33	38.52	38.52	91088
1994-06-09	38.64	38.64	38.06	38.41	52282
1994-06-10	38.41	38.64	38.06	38.06	42393
1994-06-13	38.06	38.52	37.95	38.18	54782
1994-06-14	38.18	38.52	37.72	37.72	26629
1994-06-15	38.06	38.41	37.95	37.95	26303
1994-06-16	37.60	38.06	37.37	37.60	36629
1994-06-17	37.60	38.18	37.60	38.06	58698
1994-06-20	38.06	38.06	36.68	37.14	58043
1994-06-21	36.91	36.91	36.11	36.57	176417
1994-06-22	36.91	36.91	35.88	35.99	160112
1994-06-23	36.11	36.80	36.11	36.34	123154
1994-06-24	36.22	36.34	35.30	35.42	89675
1994-06-27	35.30	35.65	34.50	35.65	88479
1994-06-28	35.53	35.88	34.73	34.73	43260
1994-06-29	34.73	34.84	34.04	34.38	190657
1994-06-30	34.84	34.84	33.81	34.04	230876
1994-07-01	34.27	34.27	33.35	34.04	109567
1994-07-05	34.27	34.38	33.92	34.15	138699
1994-07-06	33.92	34.04	33.69	33.69	74457
1994-07-07	33.92	34.27	33.58	33.92	240550
1994-07-08	33.81	34.04	33.46	33.58	79131
1994-07-11	33.58	33.58	32.66	33.00	169461
1994-07-12	33.12	33.46	33.12	33.35	125655
1994-07-13	33.69	33.69	33.46	33.46	46741
1994-07-14	33.69	34.50	33.35	34.04	173483
1994-07-15	34.04	34.04	33.69	33.92	54891
1994-07-18	34.15	34.50	33.81	34.38	110545
1994-07-19	34.27	35.07	34.27	34.96	163373
1994-07-20	34.96	35.07	34.50	34.61	136851
1994-07-21	34.50	35.07	34.50	34.73	326206
1994-07-22	34.96	35.88	34.96	35.76	155441
1994-07-25	35.65	36.45	35.65	36.22	113263
1994-07-26	36.45	37.49	36.45	37.03	85327
1994-07-27	37.03	37.03	36.34	36.45	49021
1994-07-28	36.45	37.03	36.45	36.80	113806
1994-07-29	37.03	37.72	37.03	37.49	115872
1994-08-01	37.49	38.18	37.37	38.18	107613
1994-08-02	38.18	38.29	37.83	37.95	139568
1994-08-03	37.95	37.95	37.49	37.60	113915
1994-08-04	37.60	38.06	37.60	38.06	107393
1994-08-05	37.72	37.83	37.60	37.83	111197
1994-08-08	37.83	38.06	37.72	38.06	140003
1994-08-09	38.06	38.87	37.95	38.75	210006
1994-08-10	39.33	39.44	38.98	39.44	146634
1994-08-11	39.33	39.33	38.87	38.87	129242
1994-08-12	39.10	39.21	38.87	39.21	24564
1994-08-15	39.21	39.21	38.64	38.64	56087
1994-08-16	38.64	38.75	37.95	38.29	45434
1994-08-17	38.41	38.52	38.29	38.41	20653
1994-08-18	38.52	38.75	38.18	38.18	61195
1994-08-19	38.06	38.41	37.72	38.41	40760
1994-08-22	38.41	38.75	38.18	38.75	94240
1994-08-23	38.87	39.21	38.87	39.10	165224
1994-08-24	38.87	39.10	38.75	38.98	13259
1994-08-25	38.75	39.10	38.64	39.10	116309
1994-08-26	39.21	39.44	38.87	39.10	92610
1994-08-29	39.33	39.67	39.33	39.44	80327
1994-08-30	39.56	40.02	39.56	39.56	69783
1994-08-31	39.67	40.13	39.67	40.02	60108
1994-09-01	40.02	40.59	39.90	40.48	270117
1994-09-02	40.59	40.94	40.59	40.71	221202
1994-09-06	40.82	41.28	40.82	41.28	122176
1994-09-07	41.40	41.63	41.05	41.17	138807
1994-09-08	41.17	41.63	41.17	41.40	86740
1994-09-09	41.17	41.74	41.17	41.63	76848
1994-09-12	41.40	41.63	41.40	41.51	107176
1994-09-13	41.51	41.86	41.51	41.86	108154
1994-09-14	41.74	42.43	41.40	42.43	210114
1994-09-15	42.55	42.89	42.55	42.89	73696
1994-09-16	43.47	43.47	42.66	43.12	145873
1994-09-19	43.01	43.81	42.66	43.47	116959
1994-09-20	43.35	43.35	41.63	41.63	53152
1994-09-21	41.74	42.09	41.51	41.86	58587
1994-09-22	41.97	42.55	41.97	42.43	44673
1994-09-23	42.43	43.24	42.43	42.55	159569
1994-09-26	42.55	42.55	41.63	41.97	27390
1994-09-27	41.51	42.20	41.51	42.20	143484
1994-09-28	42.20	42.32	42.09	42.20	58913
1994-09-29	42.20	42.20	41.63	41.86	37608
1994-09-30	41.97	42.32	41.86	42.32	174135
1994-10-03	42.43	42.55	42.09	42.32	104023
1994-10-04	42.32	42.32	41.86	41.86	133701
1994-10-05	41.97	41.97	41.17	41.51	72065
1994-10-06	41.74	41.97	41.51	41.51	106958
1994-10-07	41.74	41.74	41.51	41.74	130981
1994-10-10	41.74	41.97	41.63	41.74	14237
1994-10-11	41.97	42.78	41.86	42.78	50002
1994-10-12	43.12	43.12	42.20	42.20	145003
1994-10-13	42.20	42.89	42.20	42.89	107613
1994-10-14	42.89	43.01	42.66	43.01	43260
1994-10-17	43.01	43.01	42.78	42.89	10976
1994-10-18	43.24	43.47	42.66	43.24	182287
1994-10-19	43.24	44.96	43.12	44.73	241094
1994-10-20	44.85	45.31	44.73	44.96	193486
1994-10-21	44.73	44.73	43.81	44.62	108480
1994-10-24	44.50	44.50	43.93	43.93	52717
1994-10-25	43.70	43.93	43.58	43.93	186200
1994-10-26	43.81	44.62	43.81	44.62	44238
1994-10-27	44.39	44.85	44.27	44.73	117067
1994-10-28	44.85	45.54	44.85	45.42	65109
1994-10-31	45.42	45.88	44.85	45.54	58369
1994-11-01	44.62	45.19	44.39	45.08	115545
1994-11-02	45.08	45.14	43.81	44.04	235985
1994-11-03	44.16	44.16	43.35	43.58	56739
1994-11-04	43.35	43.70	43.12	43.12	159025
1994-11-07	42.66	43.12	42.43	42.78	41847
1994-11-08	43.01	43.12	42.43	42.55	95545
1994-11-09	42.55	42.55	42.20	42.20	248159
1994-11-10	42.32	42.32	41.63	41.74	120980
1994-11-11	41.63	42.09	41.63	41.86	17498
1994-11-14	41.97	42.43	41.86	42.32	46630
1994-11-15	42.32	42.43	42.09	42.32	86740
1994-11-16	42.32	42.32	41.86	41.97	78805
1994-11-17	42.09	42.55	41.97	42.55	125981
1994-11-18	42.55	42.78	42.32	42.43	101958
1994-11-21	42.43	42.89	42.32	42.55	28368
1994-11-22	42.78	43.01	42.43	42.43	260334
1994-11-23	42.20	42.20	40.25	40.25	194896
1994-11-25	40.48	40.48	39.90	40.48	10650
1994-11-28	40.71	40.94	40.48	40.59	83153
1994-11-29	40.36	40.59	39.90	39.90	20976
1994-11-30	40.02	40.25	39.90	39.90	46630
1994-12-01	39.79	39.79	38.98	38.98	39132
1994-12-02	39.10	39.10	38.29	39.10	100654
1994-12-05	38.98	39.33	38.52	38.87	73805
1994-12-06	38.87	38.87	38.18	38.52	66630
1994-12-07	38.18	38.18	37.72	37.83	60543
1994-12-08	37.72	37.95	37.14	37.14	98045
1994-12-09	37.14	37.14	36.45	36.80	137829
1994-12-12	36.45	36.91	36.34	36.91	71957
1994-12-13	36.68	37.26	36.57	37.26	65109
1994-12-14	37.03	39.44	36.91	39.44	660024
1994-12-15	39.44	39.79	39.10	39.44	58478
1994-12-16	39.90	40.25	39.44	39.67	104132
1994-12-19	39.56	40.02	39.10	40.02	61087
1994-12-20	39.90	39.90	38.87	39.21	140655
1994-12-21	39.33	40.13	39.33	40.13	108263
1994-12-22	40.02	40.36	39.67	40.02	106632
1994-12-23	40.13	40.25	39.33	40.13	49782
1994-12-27	40.13	40.82	40.13	40.59	30651
1994-12-28	40.71	42.32	40.36	42.32	92395
1994-12-29	42.32	43.01	42.09	43.01	237942
1994-12-30	43.01	43.01	42.20	42.43	280446
1995-01-03	41.86	42.43	41.05	41.17	129676
1995-01-04	41.17	41.86	40.94	41.05	66307
1995-01-05	41.05	41.17	40.48	40.59	52608
1995-01-06	40.59	40.59	40.02	40.25	28912
1995-01-09	40.25	41.17	40.25	41.17	37173
1995-01-10	41.17	41.74	40.94	41.17	67394
1995-01-11	41.05	41.40	40.94	41.28	104784
1995-01-12	41.17	41.86	40.94	41.74	79131
1995-01-13	41.63	41.74	41.51	41.51	6845
1995-01-16	41.51	41.97	41.28	41.63	187070
1995-01-17	41.74	41.74	41.40	41.51	215006
1995-01-18	41.51	42.43	41.51	42.32	352294
1995-01-19	42.32	42.66	42.32	42.55	57611
1995-01-20	42.32	42.32	41.86	42.20	61087
1995-01-23	42.20	42.32	41.63	41.86	27064
1995-01-24	41.74	42.20	41.51	41.51	242072
1995-01-25	41.63	41.63	41.17	41.51	11846
1995-01-26	41.51	41.63	41.17	41.28	63696
1995-01-27	41.17	41.17	40.25	40.25	155547
1995-01-30	40.48	40.48	40.02	40.25	19237
1995-01-31	40.25	40.59	40.25	40.25	189461
1995-02-01	40.13	40.25	39.67	39.67	71631
1995-02-02	39.56	39.79	39.33	39.56	48695
1995-02-03	39.56	40.25	39.56	40.13	77718
1995-02-06	39.90	40.25	39.90	40.02	98262
1995-02-07	40.13	40.71	40.02	40.36	113154
1995-02-08	40.71	41.74	40.71	41.17	208267
1995-02-09	41.63	41.97	41.28	41.97	126959
1995-02-10	41.74	41.97	41.63	41.97	57500
1995-02-13	41.86	41.97	40.94	41.05	61848
1995-02-14	40.94	41.63	40.94	41.40	380773
1995-02-15	41.28	42.32	41.28	42.20	156743
1995-02-16	41.97	42.09	41.28	41.86	69457
1995-02-17	41.63	42.55	41.63	41.74	116415
1995-02-21	41.74	41.86	41.51	41.74	99240
1995-02-22	41.63	41.86	41.40	41.51	24020
1995-02-23	41.51	41.74	41.28	41.40	77066
1995-02-24	41.63	41.74	41.28	41.74	64565
1995-02-27	41.74	41.74	41.28	41.40	37173
1995-02-28	41.63	41.97	41.28	41.97	50002
1995-03-01	41.86	42.20	41.51	41.97	49021
1995-03-02	41.74	41.74	41.40	41.63	14563
1995-03-03	41.40	41.74	41.40	41.40	19889
1995-03-06	41.28	41.40	40.36	40.71	49347
1995-03-07	40.82	40.82	39.67	40.13	26955
1995-03-08	39.90	40.02	39.21	39.33	215984
1995-03-09	39.21	39.56	39.10	39.44	165439
1995-03-10	39.44	39.44	37.72	37.72	348707
1995-03-13	37.95	38.29	36.91	36.91	204571
1995-03-14	36.45	36.45	33.23	35.07	2430964
1995-03-15	34.96	35.76	34.27	35.76	719809
1995-03-16	35.88	36.22	35.65	35.99	187396
1995-03-17	35.76	35.99	35.19	35.42	149242
1995-03-20	35.42	35.42	34.61	34.61	156528
1995-03-21	34.38	35.42	34.15	34.73	582847
1995-03-22	34.84	35.53	34.84	35.30	179135
1995-03-23	35.30	36.57	35.30	36.22	477193
1995-03-24	37.26	37.26	36.34	36.68	644045
1995-03-27	36.80	36.91	36.22	36.68	816987
1995-03-28	36.57	36.68	35.99	35.99	588934
1995-03-29	35.99	36.11	35.88	35.88	306534
1995-03-30	35.99	36.22	35.65	36.11	158047
1995-03-31	35.99	36.68	35.65	36.34	164895
1995-04-03	36.11	36.22	35.88	35.88	111850
1995-04-04	36.11	36.22	35.65	35.88	100871
1995-04-05	35.65	35.65	35.19	35.53	126092
1995-04-06	35.65	35.99	35.42	35.42	131090
1995-04-07	35.19	35.42	34.96	35.19	117719
1995-04-10	35.19	35.65	35.19	35.42	94458
1995-04-11	35.65	35.65	35.07	35.19	69783
1995-04-12	35.30	35.65	35.07	35.53	172178
1995-04-13	35.42	35.53	35.19	35.19	42499
1995-04-17	35.30	35.42	34.73	34.73	258377
1995-04-18	34.96	35.42	34.84	35.07	243703
1995-04-19	35.30	35.30	34.84	34.96	53478
1995-04-20	34.84	34.96	34.50	34.96	82392
1995-04-21	34.96	35.42	34.61	34.73	270552
1995-04-24	34.84	34.84	34.27	34.73	79566
1995-04-25	34.61	34.73	34.27	34.50	38260
1995-04-26	34.50	34.50	33.12	33.58	476973
1995-04-27	33.81	34.38	33.81	34.27	65109
1995-04-28	34.50	34.73	33.92	34.27	60761
1995-05-01	34.27	34.27	33.81	34.15	48695
1995-05-02	34.27	34.27	33.92	34.04	78264
1995-05-03	34.04	34.27	33.92	34.04	110110
1995-05-04	34.27	34.38	33.81	33.92	101091
1995-05-05	33.81	33.92	33.23	33.58	85544
1995-05-08	33.58	33.69	33.46	33.58	61195
1995-05-09	33.81	34.27	33.69	34.04	78044
1995-05-10	34.27	34.50	34.15	34.15	39021
1995-05-11	34.38	35.65	34.38	35.65	134024
1995-05-12	35.53	35.53	35.07	35.30	42825
1995-05-15	35.53	35.53	35.30	35.30	48260
1995-05-16	35.07	35.76	35.07	35.76	39455
1995-05-17	35.53	35.65	34.50	34.73	98045
1995-05-18	34.61	34.96	34.50	34.96	146745
1995-05-19	34.84	34.84	34.61	34.73	47828
1995-05-22	34.84	35.07	34.73	34.96	167939
1995-05-23	34.96	35.07	34.61	34.96	120328
1995-05-24	34.96	35.07	34.61	34.84	137720
1995-05-25	34.84	34.84	34.50	34.73	150982
1995-05-26	34.84	34.84	34.27	34.38	56195
1995-05-30	34.61	34.73	34.15	34.73	62282
1995-05-31	34.73	35.07	34.27	34.73	38260
1995-06-01	34.96	34.96	34.50	34.96	84022
1995-06-02	34.73	34.73	34.61	34.61	80653
1995-06-05	34.73	34.73	34.38	34.61	1021995
1995-06-06	34.50	34.73	34.50	34.61	220550
1995-06-07	34.27	34.38	34.04	34.27	70326
1995-06-08	34.15	34.27	34.04	34.27	55326
1995-06-09	34.27	34.50	34.04	34.15	50760
1995-06-12	34.27	34.27	33.81	34.15	36847
1995-06-13	34.15	34.15	33.81	33.81	40108
1995-06-14	33.81	34.50	33.69	34.15	181092
1995-06-15	34.27	34.27	34.04	34.15	48695
1995-06-16	34.04	34.04	33.81	33.92	41847
1995-06-19	33.69	34.84	33.58	34.50	383382
1995-06-20	34.27	34.38	33.81	34.27	611761
1995-06-21	34.15	34.27	33.81	34.15	605239
1995-06-22	34.04	34.15	33.81	34.04	160439
1995-06-23	34.04	34.04	33.81	33.81	325880
1995-06-26	33.69	33.92	33.58	33.69	77283
1995-06-27	33.69	33.92	33.46	33.58	391861
1995-06-28	33.69	33.81	33.46	33.58	186092
1995-06-29	33.58	33.81	33.58	33.69	41956
1995-06-30	33.81	33.81	33.46	33.46	223485
1995-07-03	33.58	33.81	33.58	33.69	47608
1995-07-05	33.81	34.04	33.58	33.58	214354
1995-07-06	33.46	33.92	33.46	33.92	96958
1995-07-07	33.92	34.15	33.69	33.92	150006
1995-07-10	34.15	34.15	33.69	33.81	116524
1995-07-11	33.81	34.38	33.58	34.38	502844
1995-07-12	34.50	34.73	34.04	34.73	290009
1995-07-13	34.61	34.96	34.38	34.73	400448
1995-07-14	34.50	34.73	34.50	34.73	231746
1995-07-17	34.73	35.19	34.50	34.84	64456
1995-07-18	34.84	35.42	34.50	34.96	145547
1995-07-19	34.73	34.84	34.27	34.50	50652
1995-07-20	34.73	35.07	34.61	34.96	109676
1995-07-21	34.84	34.96	34.61	34.84	98806
1995-07-24	34.96	35.07	34.73	34.84	277726
1995-07-25	34.96	35.07	34.73	34.73	68152
1995-07-26	34.96	35.30	34.84	35.19	295879
1995-07-27	34.96	35.42	34.73	34.84	413166
1995-07-28	34.84	35.07	34.73	34.84	67283
1995-07-31	35.07	35.65	34.96	35.65	137177
1995-08-01	35.88	36.11	35.42	35.88	164460
1995-08-02	36.22	37.49	36.22	37.26	204245
1995-08-03	37.26	37.60	36.91	37.26	84675
1995-08-04	37.26	37.83	37.26	37.60	172504
1995-08-07	37.37	37.60	37.14	37.60	81631
1995-08-08	37.49	38.06	37.49	37.72	165439
1995-08-09	37.95	37.95	37.26	37.60	66957
1995-08-10	37.60	37.72	37.37	37.49	49782
1995-08-11	37.60	37.60	37.37	37.49	94023
1995-08-14	37.72	38.41	37.60	38.29	103265
1995-08-15	38.18	38.18	37.49	37.72	29890
1995-08-16	37.72	38.06	37.49	37.72	155547
1995-08-17	37.83	38.06	37.49	37.95	165656
1995-08-18	37.83	37.83	36.91	37.03	871337
1995-08-21	37.03	37.60	36.91	37.37	132503
1995-08-22	37.37	37.37	37.03	37.14	146634
1995-08-23	37.03	37.26	37.03	37.14	75653
1995-08-24	37.26	37.26	37.03	37.14	48804
1995-08-25	37.26	37.49	37.14	37.49	50217
1995-08-28	37.72	37.72	37.26	37.49	108371
1995-08-29	37.37	37.37	36.91	37.37	49782
1995-08-30	37.49	37.60	37.37	37.60	98697
1995-08-31	37.72	37.83	37.60	37.72	56413
1995-09-01	37.72	37.95	37.49	37.72	89023
1995-09-05	37.95	38.29	37.95	38.06	141851
1995-09-06	38.41	38.52	38.29	38.41	116850
1995-09-07	38.41	38.98	38.41	38.75	258921
1995-09-08	38.87	38.87	38.64	38.87	71413
1995-09-11	39.33	39.44	39.10	39.10	86523
1995-09-12	38.98	39.10	38.64	38.64	27281
1995-09-13	38.64	39.21	37.95	37.95	99349
1995-09-14	37.95	38.41	37.37	38.29	242181
1995-09-15	39.10	39.21	38.75	38.98	66413
1995-09-18	38.98	38.98	38.18	38.41	34129
1995-09-19	38.29	38.41	38.29	38.29	24129
1995-09-20	38.29	38.64	38.29	38.64	62717
1995-09-21	38.64	38.87	38.29	38.87	85436
1995-09-22	38.64	38.98	38.29	38.52	20976
1995-09-25	38.41	38.52	38.18	38.29	15976
1995-09-26	38.29	39.10	38.29	39.10	83044
1995-09-27	38.87	38.87	38.18	38.52	122720
1995-09-28	38.52	38.64	38.41	38.64	74674
1995-09-29	38.52	38.64	38.41	38.64	84022
1995-10-02	38.52	38.64	38.41	38.52	137285
1995-10-03	38.41	38.41	37.60	37.95	48151
1995-10-04	37.95	37.95	37.60	37.72	89892
1995-10-05	37.72	37.72	36.91	36.91	137068
1995-10-06	37.03	37.37	36.80	37.26	71413
1995-10-09	37.14	37.49	36.91	37.14	70978
1995-10-10	36.91	36.91	36.57	36.80	95871
1995-10-11	37.03	37.49	36.91	37.14	70655
1995-10-12	37.14	37.72	37.14	37.49	18479
1995-10-13	37.60	37.83	37.37	37.72	71631
1995-10-16	37.95	38.18	37.49	37.49	59021
1995-10-17	37.49	38.75	37.37	38.64	173591
1995-10-18	38.75	39.10	38.75	39.10	106741
1995-10-19	38.98	39.10	38.87	38.87	45108
1995-10-20	39.10	39.79	38.98	39.56	193157
1995-10-23	39.67	39.67	39.21	39.21	69348
1995-10-24	39.33	39.33	38.87	38.87	117176
1995-10-25	38.98	38.98	37.95	38.06	103045
1995-10-26	38.06	38.06	36.45	36.57	408166
1995-10-27	36.34	36.80	36.34	36.57	356642
1995-10-30	36.34	36.91	36.34	36.80	155873
1995-10-31	36.91	36.91	36.57	36.80	136851
1995-11-01	36.80	36.91	36.57	36.80	140873
1995-11-02	36.80	38.18	36.80	38.06	144894
1995-11-03	37.95	37.95	37.60	37.72	33803
1995-11-06	37.49	37.49	36.91	36.91	78696
1995-11-07	37.14	37.14	36.45	36.80	82501
1995-11-08	36.80	36.91	36.57	36.68	165547
1995-11-09	36.80	36.80	36.45	36.68	82827
1995-11-10	36.80	36.91	36.68	36.91	223376
1995-11-13	36.91	36.91	36.45	36.68	97393
1995-11-14	36.57	36.57	36.22	36.22	26411
1995-11-15	36.22	36.80	36.22	36.68	66087
1995-11-16	36.22	36.45	35.99	36.22	272726
1995-11-17	36.11	36.22	35.88	35.99	406861
1995-11-20	36.11	36.11	35.30	35.65	85436
1995-11-21	35.76	35.76	34.27	34.61	834816
1995-11-22	34.84	35.07	34.73	34.84	105002
1995-11-24	34.96	34.96	34.73	34.96	35325
1995-11-27	34.84	34.96	34.73	34.96	119350
1995-11-28	34.73	34.96	34.61	34.96	131742
1995-11-29	35.19	35.30	34.96	35.19	96523
1995-11-30	35.19	35.30	34.96	35.07	126415
1995-12-01	35.07	35.19	34.84	35.07	130440
1995-12-04	35.19	35.19	34.96	35.19	252616
1995-12-05	35.30	35.30	34.73	34.73	447950
1995-12-06	34.73	34.73	33.81	34.27	234898
1995-12-07	34.27	34.27	34.04	34.15	157286
1995-12-08	34.04	34.15	33.46	34.15	109567
1995-12-11	34.27	34.27	33.81	34.04	91088
1995-12-12	34.04	34.27	33.92	34.04	156634
1995-12-13	33.92	33.92	33.35	33.69	372512
1995-12-14	33.81	34.04	33.12	33.46	183374
1995-12-15	33.35	33.46	32.77	33.00	647415
1995-12-18	32.89	33.58	32.89	33.58	204462
1995-12-19	33.35	33.92	33.35	33.69	102067
1995-12-20	33.58	35.42	33.58	35.19	296640
1995-12-21	34.96	34.96	34.61	34.73	195660
1995-12-22	35.07	35.19	34.73	35.19	44347
1995-12-26	35.42	35.76	35.42	35.65	141742
1995-12-27	35.76	36.34	35.76	36.22	106306
1995-12-28	36.22	36.34	35.88	36.11	153482
1995-12-29	35.99	36.57	35.99	36.34	118263
1996-01-02	36.34	36.68	35.99	36.57	66739
1996-01-03	36.45	36.91	36.34	36.68	114135
1996-01-04	36.80	36.80	36.34	36.57	75544
1996-01-05	36.45	37.26	36.22	37.26	46521
1996-01-08	37.37	37.37	36.91	36.91	50325
1996-01-09	37.14	37.26	36.57	36.68	126850
1996-01-10	36.45	36.57	35.88	36.11	282620
1996-01-11	36.11	36.80	35.99	36.57	110002
1996-01-12	37.03	37.37	36.68	37.37	93482
1996-01-15	37.37	37.37	36.68	36.80	51521
1996-01-16	36.91	37.37	36.57	37.14	51956
1996-01-17	37.60	37.60	37.26	37.37	63261
1996-01-18	37.37	37.60	37.26	37.49	71957
1996-01-19	37.72	37.72	36.68	36.80	220006
1996-01-22	36.68	37.03	36.45	36.91	122394
1996-01-23	36.91	36.91	36.45	36.80	98480
1996-01-24	36.57	37.03	36.57	36.80	351316
1996-01-25	36.57	36.91	36.57	36.68	107613
1996-01-26	36.57	37.03	36.57	36.91	65435
1996-01-29	36.91	37.37	36.91	37.14	34347
1996-01-30	37.03	37.37	36.57	36.57	295879
1996-01-31	36.80	37.49	36.68	37.37	157830
1996-02-01	37.49	38.41	37.37	37.95	144894
1996-02-02	38.18	39.79	38.06	39.67	237398
1996-02-05	39.56	40.59	39.56	40.36	226746
1996-02-06	40.59	41.28	40.48	40.82	101306
1996-02-07	40.59	41.17	40.59	40.82	113806
1996-02-08	41.05	41.17	40.71	40.82	74457
1996-02-09	41.05	41.05	40.02	40.13	319249
1996-02-12	40.25	40.36	40.02	40.36	105002
1996-02-13	40.25	40.71	40.25	40.59	74022
1996-02-14	40.59	40.59	40.02	40.02	24672
1996-02-15	40.13	40.13	39.79	39.79	157615
1996-02-16	39.67	40.13	39.56	40.02	71413
1996-02-20	39.79	40.82	39.79	40.25	115763
1996-02-21	41.86	43.24	41.86	43.01	360120
1996-02-22	43.01	44.85	43.01	44.73	538606
1996-02-23	44.62	44.62	43.12	43.81	303488
1996-02-26	43.70	43.93	43.47	43.93	55652
1996-02-27	44.04	44.04	43.24	43.24	29349
1996-02-28	43.47	43.81	43.35	43.47	80761
1996-02-29	43.24	43.24	42.43	42.43	66739
1996-03-01	42.66	42.78	42.43	42.43	32499
1996-03-04	42.43	42.78	42.32	42.66	75979
1996-03-05	42.78	43.12	42.78	42.89	34238
1996-03-06	43.12	43.24	42.55	42.78	123372
1996-03-07	42.89	42.89	42.20	42.32	139136
1996-03-08	42.43	42.43	41.28	41.86	134788
1996-03-11	41.63	41.97	41.51	41.97	170113
1996-03-12	41.74	42.43	41.74	42.32	115111
1996-03-13	42.32	42.55	42.09	42.43	62826
1996-03-14	42.55	42.66	42.20	42.55	31738
1996-03-15	42.32	42.78	42.32	42.78	92718
1996-03-18	42.78	43.01	42.66	43.01	58478
1996-03-19	42.89	43.01	42.66	42.89	65870
1996-03-20	42.89	43.12	42.43	42.78	102393
1996-03-21	42.78	42.78	42.32	42.43	76848
1996-03-22	42.32	42.43	42.09	42.20	76305
1996-03-25	42.20	42.55	42.09	42.09	72609
1996-03-26	42.32	42.32	41.97	41.97	76522
1996-03-27	42.20	42.43	42.09	42.09	43043
1996-03-28	42.09	42.20	41.74	42.09	154134
1996-03-29	42.32	42.55	42.20	42.55	180765
1996-04-01	42.32	43.24	42.09	42.89	159678
1996-04-02	42.55	43.12	42.55	43.01	76848
1996-04-03	43.01	44.39	43.01	44.04	158156
1996-04-04	44.04	44.96	44.04	44.85	163917
1996-04-08	44.62	44.62	43.24	43.58	118263
1996-04-09	43.81	44.16	43.81	44.16	73152
1996-04-10	44.16	44.50	44.16	44.16	83370
1996-04-11	44.27	44.27	43.81	44.27	107936
1996-04-12	44.27	44.50	43.81	44.16	56087
1996-04-15	44.16	44.16	43.93	44.16	20324
1996-04-16	44.73	44.73	44.27	44.39	66522
1996-04-17	44.27	44.27	44.04	44.27	29564
1996-04-18	44.27	44.62	44.16	44.16	56304
1996-04-19	44.04	44.39	44.04	44.27	29020
1996-04-22	44.39	44.39	43.24	43.47	105002
1996-04-23	43.58	43.70	43.12	43.58	272182
1996-04-24	43.70	43.70	43.24	43.24	287291
1996-04-25	43.47	44.16	43.47	43.93	154786
1996-04-26	43.93	43.93	43.01	43.24	130546
1996-04-29	43.35	43.47	42.66	43.01	328489
1996-04-30	42.89	43.01	42.66	42.78	85001
1996-05-01	42.66	42.78	42.43	42.78	201636
1996-05-02	42.55	42.66	42.09	42.32	82718
1996-05-03	42.32	42.32	41.51	41.74	123372
1996-05-06	41.63	41.63	40.59	41.17	63913
1996-05-07	41.05	41.17	40.71	40.71	107613
1996-05-08	40.71	40.71	40.13	40.36	105980
1996-05-09	40.48	40.71	40.25	40.48	116959
1996-05-10	40.59	40.71	40.25	40.25	198049
1996-05-13	40.25	40.59	40.13	40.36	116524
1996-05-14	40.48	41.17	40.48	41.17	49347
1996-05-15	40.94	40.94	40.59	40.71	41086
1996-05-16	40.59	41.05	40.48	41.05	82935
1996-05-17	40.94	41.28	40.94	41.28	122831
1996-05-20	41.05	41.28	40.94	41.28	34455
1996-05-21	41.05	41.28	40.94	41.17	42825
1996-05-22	41.05	41.40	40.82	41.17	137720
1996-05-23	41.17	41.17	40.59	40.59	95436
1996-05-24	40.82	41.05	40.71	40.94	25001
1996-05-28	40.82	41.28	40.48	41.05	108263
1996-05-29	40.94	40.94	40.71	40.82	65543
1996-05-30	41.05	41.05	39.90	40.25	342294
1996-05-31	40.25	40.25	40.02	40.13	77609
1996-06-03	40.36	40.82	40.13	40.82	60000
1996-06-04	41.17	41.28	40.48	40.71	231531
1996-06-05	40.94	41.28	40.94	41.05	69674
1996-06-06	41.40	41.86	41.28	41.63	130111
1996-06-07	41.40	41.63	41.05	41.51	94569
1996-06-10	41.51	41.97	41.51	41.86	96414
1996-06-11	41.86	42.20	41.86	41.97	62609
1996-06-12	41.86	42.66	41.86	42.66	58587
1996-06-13	42.66	42.66	42.32	42.32	70000
1996-06-14	42.20	42.66	42.09	42.66	79457
1996-06-17	42.66	42.66	42.20	42.66	40542
1996-06-18	42.55	43.12	42.32	42.89	114893
1996-06-19	42.66	42.66	42.20	42.43	219028
1996-06-20	42.43	42.43	41.63	41.74	159025
1996-06-21	41.86	41.86	40.94	41.40	321315
1996-06-24	41.63	41.97	41.51	41.86	47391
1996-06-25	41.97	42.20	41.40	41.63	26629
1996-06-26	41.74	41.97	41.40	41.97	38586
1996-06-27	41.97	42.20	41.74	42.20	11628
1996-06-28	42.20	42.32	41.40	41.40	59674
1996-07-01	41.51	41.97	41.51	41.86	33912
1996-07-02	41.74	41.97	41.51	41.63	32064
1996-07-03	41.51	41.86	41.51	41.63	29020
1996-07-05	41.40	41.40	41.17	41.28	15324
1996-07-08	41.05	41.51	40.94	41.05	49673
1996-07-09	40.94	41.40	40.94	41.40	38151
1996-07-10	41.17	41.17	40.71	40.94	17607
1996-07-11	40.82	40.82	39.79	39.90	306314
1996-07-12	40.02	40.02	39.56	39.90	38045
1996-07-15	39.67	39.67	38.41	38.87	190983
1996-07-16	38.52	38.52	36.11	38.18	152503
1996-07-17	37.83	37.95	37.14	37.37	145764
1996-07-18	37.60	37.95	37.49	37.83	69568
1996-07-19	37.60	37.60	37.03	37.14	90871
1996-07-22	37.37	37.37	36.34	36.34	23477
1996-07-23	36.80	37.14	35.99	35.99	146308
1996-07-24	35.99	35.99	35.30	35.53	92718
1996-07-25	35.53	36.11	35.07	35.30	126307
1996-07-26	35.30	35.76	35.19	35.42	95219
1996-07-29	35.19	35.30	34.84	34.96	282400
1996-07-30	35.07	35.07	34.73	34.96	38368
1996-07-31	35.19	35.65	35.19	35.53	80438
1996-08-01	35.65	36.91	35.53	36.57	56739
1996-08-02	36.80	37.49	36.68	37.14	135111
1996-08-05	37.37	37.49	37.14	37.26	48586
1996-08-06	37.26	37.37	37.03	37.03	23042
1996-08-07	37.03	37.26	36.91	37.26	16411
1996-08-08	37.26	37.26	36.91	36.91	47391
1996-08-09	37.03	37.03	36.45	36.45	135438
1996-08-12	36.22	36.68	36.22	36.57	21955
1996-08-13	36.68	36.68	36.22	36.45	29672
1996-08-14	36.11	36.57	35.88	36.57	60543
1996-08-15	36.68	37.26	36.68	37.26	63696
1996-08-16	37.26	38.06	37.26	37.95	103588
1996-08-19	37.95	37.95	37.83	37.95	29020
1996-08-20	37.95	38.18	37.72	37.72	25651
1996-08-21	37.83	38.18	37.72	38.18	38151
1996-08-22	38.06	38.75	37.95	38.64	42282
1996-08-23	38.41	38.87	38.41	38.75	16955
1996-08-26	38.75	38.75	38.52	38.64	52391
1996-08-27	38.87	38.87	38.52	38.75	47717
1996-08-28	38.64	39.21	38.64	39.21	10759
1996-08-29	38.98	39.33	38.87	38.87	41847
1996-08-30	38.98	39.44	38.87	39.21	45217
1996-09-03	38.98	39.21	38.41	38.75	62065
1996-09-04	38.98	39.10	38.64	38.75	42173
1996-09-05	38.75	38.75	37.95	38.18	21411
1996-09-06	38.18	38.75	38.18	38.52	138916
1996-09-09	38.75	38.75	38.06	38.06	26088
1996-09-10	38.29	38.41	37.95	37.95	45869
1996-09-11	37.83	38.41	37.83	38.41	17933
1996-09-12	38.52	38.87	38.29	38.52	84892
1996-09-13	38.64	38.87	38.41	38.87	66848
1996-09-16	38.87	39.21	38.75	39.10	35434
1996-09-17	38.98	38.98	38.18	38.18	20759
1996-09-18	38.41	38.41	37.95	37.95	56847
1996-09-19	37.95	37.95	37.37	37.60	36847
1996-09-20	37.26	37.83	36.80	37.49	144242
1996-09-23	37.26	37.26	36.80	37.03	99023
1996-09-24	36.80	36.91	36.57	36.80	70761
1996-09-25	36.91	37.26	36.68	36.80	77283
1996-09-26	37.03	37.60	36.68	36.80	115872
1996-09-27	36.91	37.37	36.91	37.26	87283
1996-09-30	37.26	37.37	37.03	37.03	46195
1996-10-01	37.14	37.26	36.57	37.03	90221
1996-10-02	37.03	37.14	37.03	37.14	182831
1996-10-03	37.14	37.14	36.68	36.91	157286
1996-10-04	36.91	36.91	36.57	36.80	96523
1996-10-07	36.57	36.91	36.34	36.91	113263
1996-10-08	36.91	37.26	36.57	36.80	81848
1996-10-09	36.68	36.68	36.22	36.22	42934
1996-10-10	35.65	36.11	35.30	35.53	492082
1996-10-11	35.53	35.99	35.53	35.88	75326
1996-10-14	35.88	36.11	35.76	35.99	15541
1996-10-15	35.65	35.65	35.30	35.42	71742
1996-10-16	35.42	35.65	35.19	35.42	248703
1996-10-17	35.42	35.42	35.19	35.19	72174
1996-10-18	35.19	35.76	35.19	35.76	58913
1996-10-21	35.76	35.76	35.30	35.42	95656
1996-10-22	35.42	35.53	34.96	34.96	91958
1996-10-23	35.07	35.07	34.38	34.50	35107
1996-10-24	34.61	34.79	33.81	33.92	57500
1996-10-25	34.04	34.04	33.69	33.92	48586
1996-10-28	34.15	34.15	33.81	34.15	37499
1996-10-29	33.92	34.04	32.66	32.77	79131
1996-10-30	32.54	32.77	32.31	32.31	130440
1996-10-31	32.54	32.54	31.97	32.20	273813
1996-11-01	32.20	33.12	32.20	33.12	95871
1996-11-04	33.12	34.73	33.12	34.73	149569
1996-11-05	34.50	34.50	34.27	34.27	63587
1996-11-06	34.04	34.38	33.92	34.04	61195
1996-11-07	33.92	34.04	33.58	33.69	34347
1996-11-08	33.58	33.58	32.89	33.12	93262
1996-11-11	33.12	33.23	32.89	32.89	48915
1996-11-12	32.66	32.89	32.31	32.66	129785
1996-11-13	32.66	32.77	32.43	32.77	62500
1996-11-14	32.77	33.23	32.66	33.00	75109
1996-11-15	32.89	33.23	32.54	32.77	85762
1996-11-18	33.00	33.00	32.77	33.00	33803
1996-11-19	33.00	33.69	33.00	33.58	86196
1996-11-20	33.58	34.50	33.46	34.27	149351
1996-11-21	34.27	34.50	34.27	34.38	50978
1996-11-22	34.50	34.96	34.50	34.96	65220
1996-11-25	34.96	35.65	34.96	35.65	114893
1996-11-26	35.65	35.65	35.07	35.07	35977
1996-11-27	34.84	34.84	34.27	34.38	119024
1996-11-29	34.50	34.73	34.15	34.38	18911
1996-12-02	34.50	34.50	33.92	34.38	43043
1996-12-03	34.50	34.96	34.38	34.73	36412
1996-12-04	34.61	34.96	34.50	34.73	111089
1996-12-05	34.50	34.84	34.50	34.61	33912
1996-12-06	34.27	34.50	34.04	34.04	95219
1996-12-09	34.04	34.27	33.81	33.92	62500
1996-12-10	34.04	34.15	33.81	33.92	34564
1996-12-11	33.23	33.69	33.00	33.12	87936
1996-12-12	33.12	33.23	32.77	33.12	66522
1996-12-13	32.89	33.69	32.77	33.35	84240
1996-12-16	33.69	33.92	33.35	33.46	130546
1996-12-17	33.35	33.35	32.66	33.12	100327
1996-12-18	33.12	33.23	32.77	33.00	140003
1996-12-19	33.00	33.12	32.20	32.43	148373
1996-12-20	32.54	32.66	32.20	32.43	121307
1996-12-23	32.66	32.89	32.54	32.77	83262
1996-12-24	32.77	33.35	32.66	33.12	56524
1996-12-26	33.35	33.46	33.12	33.35	33260
1996-12-27	33.35	33.69	33.23	33.58	88697
1996-12-30	33.58	33.58	32.89	33.00	143590
1996-12-31	33.00	33.58	33.00	33.35	167504
1997-01-02	33.46	33.46	32.89	33.12	88697
1997-01-03	33.35	33.58	32.89	33.23	124024
1997-01-06	33.35	33.58	32.77	33.23	165330
1997-01-07	33.12	33.12	32.31	32.54	74783
1997-01-08	32.54	32.54	32.08	32.08	207180
1997-01-09	32.08	32.43	31.85	32.43	55652
1997-01-10	32.31	32.77	32.31	32.66	28694
1997-01-13	32.66	32.77	32.08	32.20	48260
1997-01-14	32.20	32.31	32.20	32.31	152721
1997-01-15	32.20	32.43	31.85	32.31	107828
1997-01-16	32.31	32.54	32.31	32.43	65543
1997-01-17	32.43	32.89	32.43	32.54	59456
1997-01-20	32.54	32.66	31.85	31.85	116089
1997-01-21	31.85	32.54	31.85	32.08	164787
1997-01-22	31.97	32.20	31.74	31.97	142829
1997-01-23	32.20	32.66	32.20	32.54	107067
1997-01-24	32.31	32.77	32.20	32.66	91631
1997-01-27	32.89	33.58	32.89	33.46	123918
1997-01-28	33.46	34.38	33.46	34.15	111197
1997-01-29	33.92	34.73	33.92	34.27	173156
1997-01-30	34.27	34.84	33.92	34.61	150982
1997-01-31	34.50	35.19	34.50	35.07	126742
1997-02-03	35.42	35.42	34.73	34.84	154786
1997-02-04	34.84	34.96	33.92	34.15	174570
1997-02-05	34.15	34.50	33.69	33.81	473932
1997-02-06	33.81	34.04	33.58	33.58	39132
1997-02-07	33.69	33.92	33.46	33.46	318380
1997-02-10	33.69	33.81	33.46	33.81	205766
1997-02-11	33.58	33.92	33.35	33.81	249681
1997-02-12	34.04	34.27	33.81	33.92	313056
1997-02-13	33.92	34.04	33.81	33.92	53695
1997-02-14	33.81	34.04	33.75	33.92	1405706
1997-02-18	34.04	34.27	33.69	34.15	361425
1997-02-19	34.04	34.15	33.81	34.04	71742
1997-02-20	33.92	34.61	33.92	34.50	125981
1997-02-21	34.50	34.73	34.38	34.73	83044
1997-02-24	34.61	34.84	34.61	34.73	52282
1997-02-25	34.50	38.64	34.50	38.64	740136
1997-02-26	38.41	38.41	36.91	37.26	655241
1997-02-27	37.60	37.60	36.34	36.57	230550
1997-02-28	36.68	36.91	36.45	36.80	316967
1997-03-03	36.57	37.03	36.57	37.03	86523
1997-03-04	37.03	37.14	36.91	37.03	73587
1997-03-05	37.14	37.37	37.03	37.26	260660
1997-03-06	37.26	37.26	36.68	36.68	750462
1997-03-07	36.80	37.26	36.80	36.91	57174
1997-03-10	37.03	37.26	36.91	37.03	85873
1997-03-11	37.03	37.14	36.91	36.91	95110
1997-03-12	36.80	36.91	36.22	36.22	151851
1997-03-13	36.34	36.45	36.11	36.34	162939
1997-03-14	36.45	36.68	36.34	36.45	181418
1997-03-17	36.57	36.68	36.34	36.68	113915
1997-03-18	36.45	36.68	36.45	36.68	47828
1997-03-19	36.57	37.72	36.57	36.80	431428
1997-03-20	36.91	37.37	36.91	37.26	445015
1997-03-21	37.37	37.37	36.80	37.03	94784
1997-03-24	36.80	36.80	36.57	36.68	225441
1997-03-25	36.80	37.26	36.80	37.03	348490
1997-03-26	37.03	37.14	36.91	37.14	169026
1997-03-27	37.14	37.14	36.22	36.22	114567
1997-03-31	36.22	36.22	35.19	35.30	124676
1997-04-01	35.42	35.53	34.38	34.73	88914
1997-04-02	34.73	34.84	34.61	34.84	71196
1997-04-03	35.07	35.30	34.84	35.19	65761
1997-04-04	35.30	35.42	34.84	35.42	54130
1997-04-07	35.42	36.45	35.42	35.76	97175
1997-04-08	35.76	35.76	35.30	35.42	40325
1997-04-09	35.42	36.45	35.42	36.34	156528
1997-04-10	36.22	36.45	35.99	36.34	45543
1997-04-11	36.57	36.57	35.99	36.11	74131
1997-04-14	36.22	36.22	35.07	35.07	128698
1997-04-15	35.19	35.42	34.96	34.96	103915
1997-04-16	35.19	35.19	34.61	34.96	53586
1997-04-17	35.07	35.19	34.50	34.61	221963
1997-04-18	34.84	34.96	33.92	33.92	159789
1997-04-21	34.04	34.04	33.46	33.69	58152
1997-04-22	33.69	33.92	33.46	33.46	160765
1997-04-23	33.81	34.73	33.69	33.92	425017
1997-04-24	34.04	34.15	33.58	33.58	96414
1997-04-25	33.58	33.81	33.35	33.46	196310
1997-04-28	33.81	34.15	33.69	33.92	103588
1997-04-29	33.69	34.84	33.69	34.73	42608
1997-04-30	34.73	34.73	33.92	34.04	114676
1997-05-01	33.92	34.04	33.69	34.04	53586
1997-05-02	34.15	34.73	34.15	34.73	57500
1997-05-05	34.50	35.07	34.50	35.07	78696
1997-05-06	34.96	35.30	34.84	34.84	66957
1997-05-07	34.96	34.96	34.38	34.50	32716
1997-05-08	34.27	34.50	34.04	34.10	50869
1997-05-09	33.92	34.15	33.69	33.98	67174
1997-05-12	34.04	34.38	33.92	33.92	163050
1997-05-13	33.98	34.38	33.92	34.38	79783
1997-05-14	34.27	34.73	34.27	34.61	98045
1997-05-15	34.61	34.84	34.38	34.61	63696
1997-05-16	34.61	35.53	34.50	35.07	89457
1997-05-19	34.96	35.19	34.50	34.73	80327
1997-05-20	34.38	34.50	34.04	34.38	63046
1997-05-21	34.38	34.73	34.15	34.27	47608
1997-05-22	34.27	34.27	33.81	33.81	66957
1997-05-23	33.81	34.04	33.81	34.04	108589
1997-05-27	34.27	34.44	34.10	34.27	98806
1997-05-28	34.27	35.42	34.04	35.42	356099
1997-05-29	35.42	35.53	34.96	35.36	178268
1997-05-30	34.61	35.76	34.56	35.71	150112
1997-06-02	35.82	36.17	35.53	35.65	117828
1997-06-03	35.53	35.76	35.30	35.42	107719
1997-06-04	35.25	35.48	35.07	35.19	64783
1997-06-05	35.07	35.76	35.07	35.65	101849
1997-06-06	35.53	36.57	35.53	36.40	132503
1997-06-09	36.34	36.45	36.11	36.28	106306
1997-06-10	36.40	36.45	36.11	36.34	58804
1997-06-11	36.34	36.51	36.11	36.40	64456
1997-06-12	36.45	36.63	36.34	36.57	51956
1997-06-13	36.74	37.14	36.68	36.91	105762
1997-06-16	37.14	37.26	37.03	37.14	135003
1997-06-17	37.14	37.26	36.80	36.97	281748
1997-06-18	36.91	37.20	36.80	37.14	396755
1997-06-19	37.14	37.14	36.68	36.86	260225
1997-06-20	36.80	36.91	36.63	36.68	100762
1997-06-23	36.45	36.68	36.28	36.34	76957
1997-06-24	36.11	36.22	35.19	35.48	320554
1997-06-25	35.36	35.99	35.13	35.13	119350
1997-06-26	35.02	35.71	34.96	35.02	114676
1997-06-27	34.96	35.59	34.96	35.19	353598
1997-06-30	35.19	35.30	34.84	34.90	132937
1997-07-01	34.90	35.19	34.61	34.73	74566
1997-07-02	34.96	34.96	33.69	34.38	205549
1997-07-03	34.33	34.79	34.33	34.79	40325
1997-07-07	34.73	35.30	34.73	35.13	106089
1997-07-08	35.25	35.36	35.02	35.19	35434
1997-07-09	35.19	35.25	34.67	34.96	240659
1997-07-10	35.13	35.25	34.67	35.19	139894
1997-07-11	35.30	35.30	34.73	34.96	187940
1997-07-14	34.96	35.07	34.73	34.84	151960
1997-07-15	34.90	35.30	34.61	34.96	217289
1997-07-16	34.96	34.96	34.21	34.38	178483
1997-07-17	34.61	34.96	33.92	34.27	191312
1997-07-18	34.50	34.50	34.04	34.38	51521
1997-07-21	34.27	34.27	33.69	33.69	68696
1997-07-22	33.69	34.10	33.69	34.04	176200
1997-07-23	34.04	34.15	33.69	33.98	130329
1997-07-24	33.98	34.15	33.64	34.15	86414
1997-07-25	34.04	34.44	33.92	34.44	80870
1997-07-28	34.33	34.61	34.33	34.44	108154
1997-07-29	34.50	34.96	34.50	34.90	127937
1997-07-30	34.90	35.25	34.84	34.90	148808
1997-07-31	34.96	35.30	34.79	35.30	102178
1997-08-01	35.30	35.42	34.56	34.96	93697
1997-08-04	34.96	35.65	34.90	35.65	184461
1997-08-05	35.76	35.99	35.36	35.42	75761
1997-08-06	35.65	35.65	35.19	35.59	61522
1997-08-07	35.65	35.65	34.84	34.96	79022
1997-08-08	34.73	35.07	34.50	34.96	48586
1997-08-11	34.73	35.07	34.61	34.96	162721
1997-08-12	34.84	35.19	34.73	35.02	117396
1997-08-13	35.19	35.25	34.96	35.13	95979
1997-08-14	34.96	36.68	34.96	36.05	399252
1997-08-15	35.82	35.99	35.42	35.42	153808
1997-08-18	35.07	35.13	34.56	34.84	96088
1997-08-19	34.96	35.42	34.84	35.07	133807
1997-08-20	35.02	35.76	35.02	35.59	65652
1997-08-21	35.59	36.11	35.59	35.88	129676
1997-08-22	35.65	35.76	35.42	35.53	101632
1997-08-25	35.48	35.48	35.13	35.13	202940
1997-08-26	35.02	35.88	34.84	35.82	579477
1997-08-27	35.76	36.05	35.65	35.94	152830
1997-08-28	35.94	36.51	35.88	36.22	121198
1997-08-29	36.11	36.40	35.76	36.34	126633
1997-09-02	36.51	36.91	36.51	36.57	203158
1997-09-03	36.45	36.91	36.45	36.80	110219
1997-09-04	37.03	37.49	36.80	37.49	437950
1997-09-05	37.37	37.66	37.26	37.37	231094
1997-09-08	37.37	38.06	37.37	37.95	250768
1997-09-09	37.95	38.41	37.95	38.41	134677
1997-09-10	38.41	38.52	38.12	38.18	119893
1997-09-11	38.18	38.93	38.06	38.75	227724
1997-09-12	38.64	39.10	38.64	39.10	279791
1997-09-15	39.10	39.90	39.10	39.56	135111
1997-09-16	39.85	40.82	39.79	40.82	192722
1997-09-17	40.94	40.94	40.19	40.48	398057
1997-09-18	40.36	40.77	40.25	40.48	84786
1997-09-19	40.54	40.59	39.79	39.79	239140
1997-09-22	40.02	40.31	39.90	40.19	87392
1997-09-23	40.36	40.36	39.27	39.44	91523
1997-09-24	39.44	39.85	38.98	39.79	170439
1997-09-25	39.67	40.13	39.56	39.73	39238
1997-09-26	40.02	40.71	39.96	40.42	164569
1997-09-29	40.36	40.82	40.13	40.82	648502
1997-09-30	40.59	41.69	40.48	41.40	381100
1997-10-01	41.46	41.46	41.00	41.11	114135
1997-10-02	41.17	41.40	40.82	41.40	130981
1997-10-03	41.40	41.57	41.05	41.23	146960
1997-10-06	41.28	41.80	41.17	41.57	90327
1997-10-07	41.40	41.69	41.23	41.40	166417
1997-10-08	41.40	41.40	40.71	40.94	125981
1997-10-09	40.94	41.05	40.65	40.88	93153
1997-10-10	40.88	41.05	40.48	40.59	89457
1997-10-13	40.71	40.82	40.13	40.82	194353
1997-10-14	40.94	41.86	40.88	41.86	199353
1997-10-15	41.80	42.66	41.74	42.49	306097
1997-10-16	42.49	42.72	41.40	41.51	207617
1997-10-17	41.51	41.51	40.36	40.94	85218
1997-10-20	40.59	41.17	40.25	40.36	95110
1997-10-21	40.48	40.94	39.96	40.88	209245
1997-10-22	40.71	41.40	40.71	41.00	54456
1997-10-23	40.59	40.59	39.96	40.25	86305
1997-10-24	40.36	40.54	40.13	40.42	127720
1997-10-27	40.48	40.71	38.64	38.64	126742
1997-10-28	37.03	39.56	36.34	39.56	249790
1997-10-29	39.67	40.08	39.44	39.67	74348
1997-10-30	39.79	39.79	38.70	38.81	114567
1997-10-31	38.87	39.44	38.87	39.10	76957
1997-11-03	39.33	39.79	39.27	39.79	76305
1997-11-04	39.79	40.31	39.79	40.25	88262
1997-11-05	40.25	40.54	40.08	40.19	58152
1997-11-06	40.19	40.94	40.08	40.08	134351
1997-11-07	40.02	40.02	38.98	39.62	47717
1997-11-10	39.67	40.25	39.67	40.08	35434
1997-11-11	40.02	40.02	39.33	39.67	36303
1997-11-12	39.56	39.67	39.04	39.04	44999
1997-11-13	39.16	39.56	38.58	38.64	84675
1997-11-14	38.70	39.50	38.64	39.21	119241
1997-11-17	39.44	40.13	39.44	40.13	69783
1997-11-18	40.19	40.71	39.79	40.59	39673
1997-11-19	40.48	40.48	40.02	40.36	68696
1997-11-20	40.02	40.48	40.02	40.19	37281
1997-11-21	40.25	40.31	39.85	40.25	33368
1997-11-24	40.25	40.25	38.98	38.98	68696
1997-11-25	39.10	40.48	38.98	40.31	137068
1997-11-26	40.25	40.65	40.25	40.65	64133
1997-11-28	40.48	40.71	40.42	40.42	17824
1997-12-01	40.54	41.74	40.48	41.69	192831
1997-12-02	41.86	42.09	41.74	41.86	114893
1997-12-03	41.86	42.20	41.86	42.09	177939
1997-12-04	42.20	42.55	41.92	42.32	91958
1997-12-05	42.09	42.43	42.09	42.32	63046
1997-12-08	42.20	42.43	42.03	42.26	87936
1997-12-09	42.15	42.15	41.92	42.09	95871
1997-12-10	41.74	41.97	41.40	41.69	168485
1997-12-11	41.63	41.63	41.05	41.28	111632
1997-12-12	41.40	41.74	41.23	41.57	39673
1997-12-15	41.69	41.97	41.63	41.74	203269
1997-12-16	41.74	41.92	41.51	41.92	118915
1997-12-17	41.92	42.03	41.80	41.92	75870
1997-12-18	42.15	45.94	42.15	44.62	786877
1997-12-19	44.16	44.16	42.89	43.24	110002
1997-12-22	43.47	43.53	43.07	43.07	58043
1997-12-23	42.84	43.01	42.09	42.26	170439
1997-12-24	42.32	42.55	42.20	42.43	26846
1997-12-26	42.32	42.32	41.97	41.97	31523
1997-12-29	41.97	42.38	41.74	42.26	120657
1997-12-30	42.32	42.78	42.32	42.78	72609
1997-12-31	42.89	43.47	42.32	42.84	134677
1998-01-02	42.66	42.89	42.20	42.20	75544
1998-01-05	42.43	42.55	41.74	42.32	138372
1998-01-06	42.20	42.66	41.86	42.66	114676
1998-01-07	42.32	42.61	41.74	42.43	140112
1998-01-08	42.55	42.55	42.15	42.26	29455
1998-01-09	42.32	42.55	41.74	41.74	187614
1998-01-12	41.40	41.51	41.17	41.17	85762
1998-01-13	41.17	41.51	41.17	41.46	270226
1998-01-14	41.51	41.80	41.40	41.80	48260
1998-01-15	41.74	41.74	41.40	41.57	30651
1998-01-16	41.63	41.92	41.57	41.63	172613
1998-01-20	41.97	42.26	41.86	41.97	68804
1998-01-21	41.86	42.20	41.51	42.20	61848
1998-01-22	41.97	42.15	41.63	41.97	228593
1998-01-23	41.86	41.86	41.11	41.40	103588
1998-01-26	41.40	41.97	41.28	41.74	201745
1998-01-27	41.74	42.38	41.63	42.32	224789
1998-01-28	42.43	42.78	41.28	41.28	240442
1998-01-29	41.28	41.74	40.36	40.42	160004
1998-01-30	40.59	40.82	40.42	40.48	90979
1998-02-02	40.71	41.80	40.71	41.51	130220
1998-02-03	41.57	41.57	40.59	40.82	188483
1998-02-04	40.71	40.94	40.54	40.54	74131
1998-02-05	40.71	40.77	39.90	40.13	40869
1998-02-06	40.02	40.48	39.90	40.13	123263
1998-02-09	40.59	41.23	40.59	40.65	109676
1998-02-10	40.54	41.05	40.36	40.36	198049
1998-02-11	40.71	40.82	40.13	40.82	45869
1998-02-12	40.77	40.77	40.31	40.48	133481
1998-02-13	40.54	40.59	40.42	40.59	63152
1998-02-17	40.59	40.59	40.42	40.48	154677
1998-02-18	40.54	40.54	39.96	39.96	78914
1998-02-19	39.96	40.08	39.73	39.90	87066
1998-02-20	40.08	40.25	39.79	40.13	48804
1998-02-23	40.48	40.48	39.90	40.13	104893
1998-02-24	40.25	40.25	39.73	40.02	47391
1998-02-25	39.90	40.25	39.79	40.13	190657
1998-02-26	40.25	40.42	40.08	40.31	137177
1998-02-27	40.31	40.31	40.02	40.08	108589
1998-03-02	40.48	40.94	40.36	40.82	288378
1998-03-03	40.82	41.34	40.82	41.28	392622
1998-03-04	41.34	41.34	40.94	41.05	115111
1998-03-05	40.82	41.17	40.54	41.00	137285
1998-03-06	41.11	42.26	41.11	41.97	130763
1998-03-09	41.74	42.66	41.74	41.80	145003
1998-03-10	42.43	42.55	41.80	41.86	93262
1998-03-11	41.86	42.78	41.86	42.61	154025
1998-03-12	42.61	43.12	42.38	42.89	81631
1998-03-13	43.01	45.25	43.01	44.68	570564
1998-03-16	44.85	45.65	44.73	45.19	226419
1998-03-17	45.31	45.71	44.85	44.96	160876
1998-03-18	44.96	45.19	44.79	44.91	66630
1998-03-19	45.02	45.19	44.91	45.19	97066
1998-03-20	45.14	45.77	45.02	45.65	122720
1998-03-23	45.54	45.54	44.68	44.91	115654
1998-03-24	45.08	46.06	44.79	45.71	188809
1998-03-25	45.77	46.11	44.85	45.65	177613
1998-03-26	45.65	45.65	44.85	45.08	74783
1998-03-27	45.31	45.42	44.45	44.73	153917
1998-03-30	44.85	44.96	44.22	44.22	95001
1998-03-31	44.39	44.73	43.70	43.70	251203
1998-04-01	43.81	43.81	43.41	43.64	148699
1998-04-02	43.70	44.39	43.24	44.04	280552
1998-04-03	44.16	44.56	44.04	44.56	166743
1998-04-06	44.79	45.02	44.39	44.45	119785
1998-04-07	44.22	44.39	43.70	43.99	328597
1998-04-08	44.04	44.62	43.81	43.87	168700
1998-04-09	44.10	44.39	43.93	44.22	220984
1998-04-13	44.16	44.27	43.76	43.93	354685
1998-04-14	44.04	44.16	43.81	43.99	189570
1998-04-15	44.16	44.39	44.04	44.22	519475
1998-04-16	44.04	45.08	43.70	44.62	151416
1998-04-17	44.62	45.77	44.56	45.54	173700
1998-04-20	45.37	45.60	45.08	45.37	118915
1998-04-21	45.54	45.54	44.56	44.96	69457
1998-04-22	44.96	45.14	44.73	45.08	97501
1998-04-23	44.96	44.96	44.62	44.91	66413
1998-04-24	44.85	44.85	44.50	44.68	124568
1998-04-27	44.33	44.33	42.84	43.07	86088
1998-04-28	43.24	43.87	42.89	43.18	282943
1998-04-29	43.18	43.35	42.95	43.18	174787
1998-04-30	43.24	43.76	43.18	43.70	107067
1998-05-01	43.58	43.70	42.55	43.64	141742
1998-05-04	43.81	44.62	43.70	44.39	90871
1998-05-05	44.39	44.39	43.41	43.87	109023
1998-05-06	43.87	43.87	43.30	43.41	104023
1998-05-07	43.64	43.64	43.01	43.01	78914
1998-05-08	42.78	43.64	42.72	43.64	261856
1998-05-11	43.64	43.70	43.12	43.12	209571
1998-05-12	43.24	43.30	42.78	42.78	160547
1998-05-13	42.55	42.55	42.20	42.32	201636
1998-05-14	42.32	42.72	42.26	42.32	176635
1998-05-15	42.32	42.78	42.32	42.32	355449
1998-05-18	42.43	42.69	41.80	42.03	87283
1998-05-19	42.15	42.38	41.57	41.74	173591
1998-05-20	41.80	41.86	41.00	41.28	194462
1998-05-21	41.28	41.74	40.88	41.05	117067
1998-05-22	41.17	41.17	40.59	40.77	118806
1998-05-26	40.71	40.94	39.90	40.13	317184
1998-05-27	40.13	40.13	39.56	39.73	70218
1998-05-28	39.73	39.79	39.33	39.33	192505
1998-05-29	39.56	40.31	39.44	40.25	285226
1998-06-01	40.13	40.48	39.90	39.90	42499
1998-06-02	40.48	41.51	40.48	41.40	274139
1998-06-03	41.34	42.09	41.34	41.57	66522
1998-06-04	41.51	41.97	41.28	41.97	50869
1998-06-05	41.97	42.38	41.92	42.32	75979
1998-06-08	42.55	42.66	41.92	42.32	294248
1998-06-09	42.32	42.32	41.80	42.03	38151
1998-06-10	42.03	42.03	40.82	40.82	86305
1998-06-11	40.65	40.65	39.33	39.33	507629
1998-06-12	39.33	39.33	37.95	38.64	410557
1998-06-15	38.41	38.41	37.20	37.20	85762
1998-06-16	37.43	37.49	36.45	36.80	139136
1998-06-17	36.80	37.26	36.28	36.34	166417
1998-06-18	36.34	36.34	35.25	35.36	231094
1998-06-19	35.19	37.95	35.19	37.55	220115
1998-06-22	37.66	38.12	37.55	37.60	255334
1998-06-23	37.60	38.18	37.26	37.26	214571
1998-06-24	37.14	37.14	36.57	36.57	106089
1998-06-25	36.68	36.74	36.22	36.40	135981
1998-06-26	36.34	36.57	35.65	36.57	194462
1998-06-29	36.80	37.03	36.17	36.74	476864
1998-06-30	36.80	36.80	36.17	36.22	263921
1998-07-01	36.68	36.91	36.45	36.80	382624
1998-07-02	36.80	37.26	36.57	37.26	293813
1998-07-06	37.26	37.49	36.68	37.43	278595
1998-07-07	37.43	38.06	37.32	37.89	211310
1998-07-08	37.89	38.18	37.72	37.95	222180
1998-07-09	38.01	38.41	37.66	38.18	154460
1998-07-10	38.18	38.52	38.12	38.24	129242
1998-07-13	38.18	38.24	37.49	37.72	104352
1998-07-14	37.72	38.41	37.60	38.29	99784
1998-07-15	37.83	39.90	37.37	39.90	545889
1998-07-16	39.90	39.90	39.33	39.50	148808
1998-07-17	39.33	39.79	38.98	39.39	141310
1998-07-20	39.33	40.71	39.16	40.48	233050
1998-07-21	40.48	40.59	39.96	40.08	76848
1998-07-22	40.13	40.25	39.16	40.25	109787
1998-07-23	40.48	40.48	39.21	39.21	267508
1998-07-24	39.33	39.67	38.98	39.56	173048
1998-07-27	39.33	39.33	38.75	39.10	83370
1998-07-28	39.04	39.04	38.18	38.52	356642
1998-07-29	38.58	38.87	37.83	38.18	198049
1998-07-30	38.18	38.29	37.72	38.12	346968
1998-07-31	38.12	38.24	36.80	36.80	229680
1998-08-03	36.45	37.03	36.34	36.68	87283
1998-08-04	36.80	36.80	35.42	35.53	139242
1998-08-05	35.88	36.97	35.76	36.68	169572
1998-08-06	36.57	38.24	36.34	38.24	179026
1998-08-07	38.24	38.64	37.43	37.66	92175
1998-08-10	37.66	37.66	36.91	37.43	101306
1998-08-11	37.20	37.20	35.88	35.99	105545
1998-08-12	35.88	36.11	35.76	35.88	135111
1998-08-13	35.88	35.94	35.53	35.88	234792
1998-08-14	35.88	36.05	35.36	35.36	229572
1998-08-17	35.36	36.05	34.84	35.76	352946
1998-08-18	36.11	37.09	36.11	36.91	130546
1998-08-19	36.68	36.86	36.05	36.34	54239
1998-08-20	36.11	36.17	35.59	35.71	51521
1998-08-21	35.71	35.71	34.61	35.59	66307
1998-08-24	35.48	36.40	35.13	35.53	103915
1998-08-25	35.76	36.11	35.48	35.59	98917
1998-08-26	35.42	35.42	34.67	34.84	51739
1998-08-27	34.61	34.61	33.23	33.87	301966
1998-08-28	33.75	34.15	33.29	33.46	78479
1998-08-31	33.46	33.46	30.47	30.47	162504
1998-09-01	31.51	32.89	30.93	32.43	147068
1998-09-02	32.31	33.00	31.97	32.03	232618
1998-09-03	31.80	32.08	31.28	31.39	117719
1998-09-04	31.62	31.85	30.24	31.05	108154
1998-09-08	31.85	32.43	31.85	32.43	133155
1998-09-09	32.43	33.00	31.16	31.28	138264
1998-09-10	31.05	31.05	29.38	29.78	287618
1998-09-11	29.67	30.36	29.44	29.55	607633
1998-09-14	30.47	31.28	30.30	30.88	173809
1998-09-15	31.05	31.16	30.82	31.16	110980
1998-09-16	31.51	31.62	30.59	30.82	272837
1998-09-17	30.36	30.36	29.55	29.96	104241
1998-09-18	29.96	30.01	28.63	29.15	443385
1998-09-21	28.75	29.32	28.58	28.98	228050
1998-09-22	28.98	29.15	28.46	28.52	227615
1998-09-23	28.75	30.01	28.75	30.01	449363
1998-09-24	30.24	30.65	29.78	29.78	199788
1998-09-25	29.78	30.93	29.55	29.96	106415
1998-09-28	30.30	31.05	30.24	30.88	267834
1998-09-29	31.39	31.57	30.82	31.22	166311
1998-09-30	31.05	32.26	30.59	32.08	276204
1998-10-01	31.68	31.74	30.36	30.82	200114
1998-10-02	31.05	31.51	30.70	31.51	232833
1998-10-05	31.28	31.28	30.19	30.53	150438
1998-10-06	31.28	31.74	31.05	31.74	209354
1998-10-07	31.16	31.51	30.56	30.82	156417
1998-10-08	30.36	30.36	28.17	28.86	197070
1998-10-09	29.32	30.47	29.04	30.36	130981
1998-10-12	30.36	31.05	30.24	30.82	146634
1998-10-13	30.93	30.93	29.96	30.19	165982
1998-10-14	29.96	30.82	29.90	30.76	153373
1998-10-15	31.16	31.97	31.16	31.97	114893
1998-10-16	31.74	32.31	31.62	31.97	114893
1998-10-19	31.85	32.95	31.74	32.95	130003
1998-10-20	33.12	35.30	33.12	34.21	110763
1998-10-21	34.27	35.25	33.92	34.90	124894
1998-10-22	34.67	35.07	34.50	34.84	52176
1998-10-23	34.79	35.36	34.61	34.67	38695
1998-10-26	35.42	35.99	35.19	35.82	104893
1998-10-27	36.05	36.22	35.65	35.82	97066
1998-10-28	35.94	36.34	35.76	35.88	254138
1998-10-29	36.11	36.51	35.94	36.11	183374
1998-10-30	36.34	36.68	35.99	36.68	211201
1998-11-02	36.80	36.80	36.40	36.63	114241
1998-11-03	36.68	36.91	36.34	36.45	80218
1998-11-04	36.57	37.49	36.57	37.37	125437
1998-11-05	37.37	38.06	36.80	36.80	142068
1998-11-06	36.91	37.37	36.91	37.03	96414
1998-11-09	37.03	37.37	36.68	36.91	87827
1998-11-10	37.03	37.66	36.45	37.66	72174
1998-11-11	37.95	38.52	37.49	37.49	71742
1998-11-12	37.26	37.26	36.74	37.03	74457
1998-11-13	37.26	37.26	36.80	36.80	194573
1998-11-16	37.03	37.20	36.86	36.91	52065
1998-11-17	37.03	37.20	36.68	37.20	92395
1998-11-18	37.09	37.55	36.80	37.55	101523
1998-11-19	37.72	37.95	37.37	37.95	149025
1998-11-20	38.29	38.52	37.89	38.18	251203
1998-11-23	38.64	38.70	38.24	38.64	123372
1998-11-24	38.64	38.75	37.95	38.12	98153
1998-11-25	38.12	38.81	38.12	38.75	80544
1998-11-27	38.98	39.44	38.98	39.33	48369
1998-11-30	39.67	39.85	38.98	39.33	196310
1998-12-01	39.21	39.21	38.41	39.10	164678
1998-12-02	39.33	39.44	39.04	39.16	37390
1998-12-03	39.21	39.21	38.58	38.58	178591
1998-12-04	38.81	40.25	38.81	39.62	161743
1998-12-07	39.85	40.82	39.67	40.82	225009
1998-12-08	41.05	41.57	40.71	40.88	216202
1998-12-09	40.88	40.88	40.36	40.42	180874
1998-12-10	40.42	41.46	40.13	40.94	246749
1998-12-11	40.71	41.23	40.71	41.05	355338
1998-12-14	40.94	41.28	40.77	41.23	1009603
1998-12-15	41.11	41.69	40.94	41.69	100004
1998-12-16	41.86	43.24	41.51	43.18	262182
1998-12-17	43.01	43.70	42.89	43.47	875576
1998-12-18	43.12	44.04	38.64	39.33	2680431
1998-12-21	39.33	39.44	37.60	38.64	519801
1998-12-22	38.87	38.87	38.06	38.47	320988
1998-12-23	38.58	39.21	37.78	39.21	474690
1998-12-24	39.27	39.90	38.70	39.90	80544
1998-12-28	39.79	39.85	39.33	39.79	317075
1998-12-29	39.79	39.96	39.44	39.79	100327
1998-12-30	39.90	40.02	39.50	39.90	92395
1998-12-31	39.67	41.40	39.67	41.34	121959
1999-01-04	40.77	41.63	40.59	40.59	166961
1999-01-05	40.88	41.34	40.77	41.05	96414
1999-01-06	41.97	42.84	41.97	42.84	548389
1999-01-07	42.43	43.12	42.20	43.07	363381
1999-01-08	43.18	43.76	42.95	43.76	325989
1999-01-11	43.99	44.10	43.47	43.99	233811
1999-01-12	43.76	44.27	43.76	44.10	348927
1999-01-13	43.58	44.62	43.24	44.22	259464
1999-01-14	44.27	44.27	42.89	43.01	90762
1999-01-15	42.72	43.58	42.49	43.12	266638
1999-01-19	44.73	45.54	44.62	45.08	656437
1999-01-20	45.08	47.26	45.08	46.57	651113
1999-01-21	46.34	46.57	44.62	45.42	203919
1999-01-22	44.96	46.46	44.85	46.40	228702
1999-01-25	46.11	47.03	46.00	46.80	145112
1999-01-26	46.92	47.61	46.80	47.09	115980
1999-01-27	47.44	48.07	47.15	47.26	217289
1999-01-28	47.03	47.84	47.03	47.84	211965
1999-01-29	47.95	49.10	47.84	48.99	778615
1999-02-01	49.33	49.91	48.70	48.93	329902
1999-02-02	49.10	49.10	48.30	48.99	157395
1999-02-03	48.64	49.91	48.59	49.62	317727
1999-02-04	49.62	49.68	48.76	49.45	96306
1999-02-05	49.22	49.22	47.95	47.95	138155
1999-02-08	48.30	48.76	48.07	48.76	101306
1999-02-09	48.64	48.70	48.07	48.30	255116
1999-02-10	48.30	48.30	46.57	46.92	242507
1999-02-11	46.92	47.26	46.86	47.26	171200
1999-02-12	47.26	47.32	46.52	46.69	144025
1999-02-16	46.69	46.69	45.88	46.00	167830
1999-02-17	46.00	46.00	44.73	44.73	166200
1999-02-18	45.19	46.23	44.73	46.11	74348
1999-02-19	46.23	46.80	45.88	46.34	87501
1999-02-22	46.57	47.38	46.17	47.21	115437
1999-02-23	47.26	47.44	46.57	46.69	222289
1999-02-24	46.57	47.03	46.11	46.34	150112
1999-02-25	46.57	46.63	45.31	46.17	119459
1999-02-26	46.17	46.46	45.77	46.23	104567
1999-03-01	46.69	47.26	46.34	46.80	233376
1999-03-02	47.15	47.49	46.92	47.15	142938
1999-03-03	47.03	47.09	46.23	46.40	115654
1999-03-04	46.52	47.38	46.52	47.15	150221
1999-03-05	47.38	47.38	46.23	47.15	135220
1999-03-08	47.26	47.32	46.57	47.32	30868
1999-03-09	47.09	47.61	47.09	47.38	126415
1999-03-10	47.44	48.99	47.38	48.64	867097
1999-03-11	48.64	49.45	48.64	49.22	289900
1999-03-12	49.45	49.91	49.10	49.68	189896
1999-03-15	49.68	49.91	49.28	49.68	133590
1999-03-16	49.39	49.91	49.39	49.79	113263
1999-03-17	49.56	50.14	49.56	50.02	105002
1999-03-18	49.79	50.60	49.74	50.60	214028
1999-03-19	50.25	51.35	50.25	51.29	296096
1999-03-22	51.40	52.61	51.40	51.98	219574
1999-03-23	51.98	53.36	50.94	50.94	386100
1999-03-24	51.29	52.55	50.89	52.55	326858
1999-03-25	52.67	53.13	51.98	52.44	150982
1999-03-26	52.21	52.90	52.21	52.44	104458
1999-03-29	52.32	52.55	52.21	52.32	134024
1999-03-30	52.09	52.09	50.60	50.60	110110
1999-03-31	50.83	51.86	50.83	51.86	121089
1999-04-01	52.09	52.09	51.00	51.46	72935
1999-04-05	51.46	53.01	51.46	52.55	250768
1999-04-06	52.44	52.67	51.29	52.21	261203
1999-04-07	52.55	53.36	52.44	52.44	255008
1999-04-08	52.32	53.30	52.32	53.13	209136
1999-04-09	53.13	53.82	52.90	53.53	287835
1999-04-12	53.13	54.16	52.90	54.16	178591
1999-04-13	54.16	54.16	53.13	53.59	105545
1999-04-14	53.82	54.51	53.59	53.70	239681
1999-04-15	54.16	54.97	53.82	54.97	356425
1999-04-16	55.03	55.43	54.91	54.97	188918
1999-04-19	54.74	55.43	53.70	53.99	196201
1999-04-20	53.82	53.82	52.21	52.61	119570
1999-04-21	52.55	53.36	52.55	53.36	159569
1999-04-22	53.93	54.74	53.82	54.74	87827
1999-04-23	55.89	56.46	55.08	56.46	592521
1999-04-26	56.46	57.90	55.66	56.64	410231
1999-04-27	56.69	56.81	55.89	56.12	273924
1999-04-28	56.12	56.12	55.20	55.20	275552
1999-04-29	55.26	55.60	54.80	55.37	126198
1999-04-30	55.49	55.66	54.16	55.08	77718
1999-05-03	55.08	56.46	54.97	56.23	157069
1999-05-04	56.29	56.87	56.12	56.58	72935
1999-05-05	56.69	57.15	56.64	57.15	83262
1999-05-06	57.38	60.14	57.27	59.68	318706
1999-05-07	59.91	60.66	59.91	60.49	231531
1999-05-10	60.49	61.64	60.37	60.55	229028
1999-05-11	60.60	61.52	60.14	60.55	108263
1999-05-12	60.55	61.06	59.86	60.89	136962
1999-05-13	61.12	61.93	61.12	61.87	159243
1999-05-14	61.98	61.98	60.95	61.41	206853
1999-05-17	61.29	61.98	61.24	61.98	96523
1999-05-18	62.10	62.90	61.64	61.70	118806
1999-05-19	61.75	61.87	60.83	61.29	88697
1999-05-20	61.41	61.87	60.95	61.87	153267
1999-05-21	61.87	61.87	60.49	60.72	64133
1999-05-24	60.72	61.47	59.97	60.14	145221
1999-05-25	60.14	61.06	59.80	59.91	111961
1999-05-26	59.91	60.20	59.11	59.91	191092
1999-05-27	60.14	61.58	59.80	61.58	124459
1999-05-28	61.81	62.16	61.64	61.93	193701
1999-06-01	61.64	61.87	60.72	60.72	66739
1999-06-02	60.83	61.12	60.26	60.66	53152
1999-06-03	61.06	61.24	60.43	60.89	53369
1999-06-04	61.06	61.87	61.06	61.75	40325
1999-06-07	61.75	62.10	61.29	61.98	77718
1999-06-08	61.98	62.10	61.18	61.18	78805
1999-06-09	61.18	61.81	61.18	61.64	40542
1999-06-10	61.87	62.21	61.29	62.21	186964
1999-06-11	61.75	61.87	60.78	61.18	410231
1999-06-14	61.29	61.93	61.06	61.12	60435
1999-06-15	62.27	62.27	61.06	61.18	59348
1999-06-16	61.29	62.21	61.29	62.21	109241
1999-06-17	62.10	62.10	60.72	61.58	83479
1999-06-18	60.72	61.64	60.72	61.18	141416
1999-06-21	61.41	61.47	60.32	60.72	137068
1999-06-22	60.72	62.10	60.49	62.04	188483
1999-06-23	61.64	62.04	61.18	62.04	64456
1999-06-24	62.67	64.86	62.67	63.94	289465
1999-06-25	64.40	64.51	63.71	63.82	170874
1999-06-28	64.40	65.49	64.11	65.26	124785
1999-06-29	65.32	66.70	64.40	66.47	161308
1999-06-30	66.58	67.62	66.24	67.27	232289
1999-07-01	67.39	67.39	66.47	66.93	64456
1999-07-02	66.81	67.96	66.58	67.67	69348
1999-07-06	69.74	71.30	69.34	69.46	419253
1999-07-07	69.69	69.80	67.85	68.19	128046
1999-07-08	68.54	68.82	67.10	67.27	115872
1999-07-09	67.27	68.08	67.10	67.27	201310
1999-07-12	67.39	67.50	66.12	66.70	278161
1999-07-13	66.93	69.34	66.41	69.17	114135
1999-07-14	69.00	69.00	68.08	68.65	106526
1999-07-15	68.54	70.84	68.54	70.78	220876
1999-07-16	71.18	72.27	71.07	71.81	134459
1999-07-19	72.10	73.02	71.87	72.68	136742
1999-07-20	71.99	72.22	70.49	70.95	134894
1999-07-21	70.49	72.22	70.49	72.22	154025
1999-07-22	72.22	72.22	70.72	71.99	127285
1999-07-23	71.76	71.87	71.24	71.70	69457
1999-07-26	71.53	71.53	70.43	70.49	82175
1999-07-27	70.72	70.95	69.46	70.32	144460
1999-07-28	70.32	70.32	69.00	69.46	141851
1999-07-29	68.77	69.17	66.75	67.96	221528
1999-07-30	68.08	69.46	68.08	68.42	118698
1999-08-02	68.54	69.57	68.54	68.88	78264
1999-08-03	69.00	69.23	66.93	67.16	145221
1999-08-04	64.86	65.09	63.07	64.11	416971
1999-08-05	63.19	64.17	61.81	63.48	272617
1999-08-06	63.25	64.97	62.90	64.97	181852
1999-08-09	64.86	65.60	64.28	64.40	296422
1999-08-10	64.17	64.22	61.41	62.50	235985
1999-08-11	62.73	63.02	61.75	62.04	154786
1999-08-12	62.04	62.44	61.75	61.93	369795
1999-08-13	62.10	62.67	62.10	62.21	203810
1999-08-16	62.16	62.16	61.52	62.16	135546
1999-08-17	62.10	64.17	62.10	64.11	283052
1999-08-18	64.11	64.11	62.33	62.50	226528
1999-08-19	62.39	62.39	60.55	62.33	159678
1999-08-20	62.21	62.73	61.87	62.73	162069
1999-08-23	62.79	65.55	62.79	64.86	230767
1999-08-24	64.74	64.86	64.22	64.57	213484
1999-08-25	64.45	64.74	64.34	64.74	84786
1999-08-26	64.57	65.20	64.05	64.74	163591
1999-08-27	65.09	65.32	64.40	64.40	82501
1999-08-30	64.40	64.57	63.36	63.42	58478
1999-08-31	63.48	64.05	63.25	64.05	116415
1999-09-01	64.11	66.18	64.05	65.89	246312
1999-09-02	65.78	66.12	64.28	64.51	148590
1999-09-03	64.80	66.47	64.80	66.41	110328
1999-09-07	66.41	68.31	66.41	68.31	297618
1999-09-08	67.96	68.77	67.16	67.27	286204
1999-09-09	67.50	69.57	67.50	69.46	174135
1999-09-10	69.69	70.15	68.08	69.34	219789
1999-09-13	69.23	69.92	69.11	69.28	142286
1999-09-14	69.05	69.40	67.62	69.28	167178
1999-09-15	69.63	69.80	68.36	68.42	280226
1999-09-16	68.42	68.77	67.56	68.31	135329
1999-09-17	68.31	69.92	68.25	69.46	280117
1999-09-20	70.38	73.37	70.38	73.37	487734
1999-09-21	73.19	73.19	72.39	73.02	247181
1999-09-22	73.02	75.21	72.79	74.98	303705
1999-09-23	74.86	79.81	74.75	78.31	669372
1999-09-24	78.31	78.54	76.01	78.08	450341
1999-09-27	78.31	81.07	78.31	80.44	474147
1999-09-28	80.32	80.32	76.64	78.89	266315
1999-09-29	78.89	82.11	78.89	81.42	327076
1999-09-30	81.88	81.99	80.38	81.70	220441
1999-10-01	81.47	81.76	80.27	81.47	190657
1999-10-04	81.65	84.98	81.65	84.98	501974
1999-10-05	85.10	86.02	83.26	83.66	552085
1999-10-06	83.66	84.18	82.80	83.77	417623
1999-10-07	84.12	85.04	84.06	84.64	223376
1999-10-08	84.75	85.33	83.95	85.10	167178
1999-10-11	86.48	92.17	86.13	91.77	663176
1999-10-12	92.34	96.48	91.65	96.14	586108
1999-10-13	96.37	97.98	95.50	96.60	793833
1999-10-14	97.63	98.44	96.37	98.44	646436
1999-10-15	95.68	96.25	92.23	92.46	519366
1999-10-18	92.46	93.32	89.93	91.08	536978
1999-10-19	92.00	95.56	92.00	94.07	316532
1999-10-20	94.18	101.08	94.18	101.08	619153
1999-10-21	99.59	102.06	98.03	102.06	335228
1999-10-22	102.35	104.88	100.28	101.43	374578
1999-10-25	101.66	103.96	101.08	101.54	191527
1999-10-26	101.77	103.27	101.20	101.25	364468
1999-10-27	101.20	101.66	100.62	100.97	145658
1999-10-28	101.20	104.07	101.20	103.96	289900
1999-10-29	103.73	106.20	103.73	106.03	323489
1999-11-01	106.03	107.41	105.22	105.91	257834
1999-11-02	106.14	106.49	102.69	102.86	147938
1999-11-03	103.04	103.44	102.40	103.04	260334
1999-11-04	103.04	105.11	103.04	104.99	341641
1999-11-05	105.34	107.41	105.34	106.14	304901
1999-11-08	105.80	107.41	105.74	107.06	177831
1999-11-09	107.06	108.96	106.60	108.50	238376
1999-11-10	108.10	109.88	107.98	109.59	383817
1999-11-11	110.40	112.47	110.40	111.89	165656
1999-11-12	111.89	112.24	110.86	112.01	180874
1999-11-15	112.93	117.76	112.93	116.84	567303
1999-11-16	116.49	117.07	115.69	116.61	324902
1999-11-17	116.84	117.07	113.62	114.48	169572
1999-11-18	114.71	115.74	113.96	114.59	170222
1999-11-19	114.48	116.72	114.48	116.38	209680
1999-11-22	116.84	117.87	116.09	117.47	262290
1999-11-23	118.22	118.22	116.38	117.41	343163
1999-11-24	117.53	120.06	116.95	119.54	279248
1999-11-26	120.06	122.59	120.00	121.67	223050
1999-11-29	121.90	125.80	121.90	123.28	450776
1999-11-30	123.74	123.79	122.36	122.53	433384
1999-12-01	122.47	125.34	122.36	123.05	298053
1999-12-02	123.05	124.77	122.24	123.74	189461
1999-12-03	124.20	125.80	123.85	124.08	157178
1999-12-06	124.77	126.03	124.20	124.54	120328
1999-12-07	124.77	125.98	123.85	124.96	125328
1999-12-08	124.14	124.31	121.78	122.64	263160
1999-12-09	123.28	123.39	116.95	117.35	305118
1999-12-10	117.35	117.53	112.35	115.46	370012
1999-12-13	115.00	115.11	106.83	110.28	509039
1999-12-14	111.32	116.38	110.86	114.77	656219
1999-12-15	114.77	117.76	114.19	116.95	360338
1999-12-16	117.76	118.22	110.97	113.73	339685
1999-12-17	113.73	114.77	110.17	112.35	362186
1999-12-20	111.78	115.57	111.43	114.42	392078
1999-12-21	114.42	115.46	114.42	115.40	237507
1999-12-22	115.17	116.26	114.19	114.54	282074
1999-12-23	114.19	114.25	109.94	110.74	422297
1999-12-27	110.28	111.78	110.28	111.20	222724
1999-12-28	111.09	114.08	111.09	114.08	247725
1999-12-29	111.89	113.16	111.72	113.04	258706
1999-12-30	112.24	115.00	112.24	112.93	283487
1999-12-31	113.16	116.43	113.16	115.92	120220
2000-01-03	116.03	117.07	112.24	112.47	598173
2000-01-04	111.32	111.32	103.84	104.65	331641
2000-01-05	105.57	106.60	100.56	102.12	411318
2000-01-06	101.66	101.66	91.13	92.57	606000
2000-01-07	94.30	99.59	93.84	99.24	452624
2000-01-10	101.43	106.60	101.43	106.60	323489
2000-01-11	106.26	106.26	102.58	103.04	460559
2000-01-12	103.04	103.38	97.98	98.44	477625
2000-01-13	97.98	102.35	97.98	101.20	297183
2000-01-14	102.12	103.27	100.33	100.68	232618
2000-01-18	99.24	106.26	99.24	105.34	341318
2000-01-19	106.26	109.48	106.03	109.02	409905
2000-01-20	109.02	110.86	108.21	108.90	360447
2000-01-21	110.40	112.12	109.48	111.83	348490
2000-01-24	115.00	115.34	112.70	114.54	533280
2000-01-25	114.88	114.88	111.43	114.54	562737
2000-01-26	114.31	117.99	114.19	116.15	408927
2000-01-27	112.47	112.47	92.69	98.44	2067580
2000-01-28	98.44	103.90	96.71	98.67	797312
2000-01-31	98.90	100.74	91.31	95.68	897968
2000-02-01	98.44	100.74	95.45	97.52	316967
2000-02-02	100.97	101.20	98.90	100.05	270552
2000-02-03	100.51	102.58	98.78	102.12	403709
2000-02-04	102.00	104.19	97.06	98.03	340989
2000-02-07	98.44	99.13	94.99	96.60	254464
2000-02-08	97.52	99.99	95.68	99.36	686655
2000-02-09	100.97	100.97	92.46	93.38	515888
2000-02-10	94.76	96.48	92.00	92.46	337728
2000-02-11	93.15	93.15	89.81	90.85	294900
2000-02-14	91.19	93.15	88.78	88.83	266095
2000-02-15	89.24	90.50	86.13	90.50	477951
2000-02-16	92.23	94.18	91.42	92.11	353816
2000-02-17	94.53	99.82	94.30	99.70	435667
2000-02-18	99.70	99.93	93.61	95.56	304792
2000-02-22	95.56	96.48	93.32	95.79	248051
2000-02-23	96.37	99.70	96.08	99.47	164243
2000-02-24	100.51	102.12	97.98	99.47	204679
2000-02-25	99.24	99.59	97.29	98.21	207397
2000-02-28	98.44	99.36	94.41	98.67	265986
2000-02-29	98.44	99.59	96.37	97.06	237072
2000-03-01	97.98	99.82	97.80	99.13	165982
2000-03-02	99.36	105.80	99.01	105.80	587303
2000-03-03	108.56	108.56	105.80	106.26	251529
2000-03-06	106.49	106.83	105.57	105.57	111415
2000-03-07	105.80	105.80	97.98	99.13	230444
2000-03-08	98.90	101.02	97.75	98.09	161199
2000-03-09	98.32	98.72	97.40	98.44	247507
2000-03-10	97.52	99.47	97.29	97.52	355772
2000-03-13	96.14	97.29	94.76	96.31	421319
2000-03-14	96.83	97.86	96.48	96.48	159352
2000-03-15	96.02	96.48	93.49	93.84	254029
2000-03-16	93.38	94.24	92.00	92.23	345011
2000-03-17	91.08	96.37	91.08	95.33	290661
2000-03-20	95.91	97.17	95.56	95.68	255445
2000-03-21	95.68	96.25	95.10	95.85	258706
2000-03-22	96.37	96.94	95.73	96.54	295664
2000-03-23	96.14	100.39	95.91	100.39	480669
2000-03-24	101.08	101.54	99.36	99.36	380991
2000-03-27	99.82	100.39	97.17	97.17	185113
2000-03-28	97.40	103.90	96.87	101.20	415666
2000-03-29	100.97	103.61	100.79	102.92	214789
2000-03-30	103.04	104.36	100.05	102.35	265228
2000-03-31	102.35	102.58	100.28	102.12	410231
2000-04-03	101.66	101.66	98.55	98.67	292835
2000-04-04	99.13	100.97	93.26	96.60	273924
2000-04-05	96.48	99.59	96.14	97.17	251312
2000-04-06	98.09	99.93	98.09	99.93	225659
2000-04-07	99.82	103.27	99.82	101.66	175765
2000-04-10	102.12	102.12	97.29	98.21	159352
2000-04-11	97.86	97.86	94.30	94.87	281533
2000-04-12	94.30	94.64	90.62	91.31	234028
2000-04-13	91.77	92.97	90.96	91.88	185005
2000-04-14	91.08	91.54	85.21	87.63	521760
2000-04-17	85.56	86.25	82.57	85.84	386861
2000-04-18	85.73	90.85	85.67	90.10	207617
2000-04-19	90.16	94.18	89.98	92.80	300770
2000-04-20	92.34	94.87	91.65	94.24	263269
2000-04-24	93.84	93.84	89.70	91.31	333272
2000-04-25	90.39	94.99	90.39	94.47	274682
2000-04-26	94.07	96.94	93.84	94.76	325336
2000-04-27	94.76	94.76	92.11	93.84	149134
2000-04-28	92.92	95.04	92.92	93.84	238268
2000-05-01	93.84	97.06	93.32	96.48	224572
2000-05-02	96.54	96.94	93.61	93.66	141416
2000-05-03	93.49	94.53	92.11	92.11	274682
2000-05-04	91.19	94.30	90.96	94.01	320010
2000-05-05	94.30	97.06	94.30	96.71	186200
2000-05-08	96.65	96.65	93.38	95.56	110219
2000-05-09	95.10	97.06	94.30	97.06	201745
2000-05-10	96.83	96.83	93.61	94.30	220767
2000-05-11	94.99	97.29	94.64	96.65	173374
2000-05-12	96.65	100.16	96.65	98.61	193592
2000-05-15	98.61	99.36	97.52	99.01	150764
2000-05-16	98.78	101.08	98.78	100.22	199462
2000-05-17	100.22	100.22	98.21	98.67	119570
2000-05-18	97.75	98.21	96.83	97.23	149569
2000-05-19	96.94	96.94	94.27	94.41	318923
2000-05-22	94.76	94.87	90.27	93.38	252834
2000-05-23	93.38	93.61	90.62	90.62	291639
2000-05-24	90.67	92.34	89.01	91.54	309358
2000-05-25	91.65	95.45	91.65	92.97	170330
2000-05-26	92.74	95.22	92.46	94.58	113589
2000-05-30	96.60	101.43	96.60	101.20	265551
2000-05-31	100.74	100.74	97.52	97.52	214245
2000-06-01	98.21	100.33	97.75	100.16	146525
2000-06-02	101.43	104.65	101.43	104.19	186635
2000-06-05	103.73	103.96	101.89	103.04	110874
2000-06-06	103.09	103.27	101.43	102.00	126307
2000-06-07	102.00	102.00	99.82	100.51	187940
2000-06-08	100.28	100.51	98.49	99.01	131307
2000-06-09	99.24	102.12	99.24	101.66	125872
2000-06-12	101.89	101.89	100.62	100.85	92175
2000-06-13	100.51	103.38	100.51	102.58	172178
2000-06-14	102.81	103.27	100.05	101.54	122937
2000-06-15	101.54	102.86	100.51	102.86	159243
2000-06-16	101.94	103.96	101.54	101.89	183918
2000-06-19	102.12	105.45	101.66	104.76	165224
2000-06-20	104.53	105.34	102.58	102.58	144460
2000-06-21	102.12	102.92	99.01	99.14	165982
2000-06-22	99.18	101.89	98.21	99.70	175222
2000-06-23	99.82	100.05	97.29	97.57	74239
2000-06-26	97.69	97.98	96.48	96.94	110219
2000-06-27	97.17	99.47	97.06	97.53	208919
2000-06-28	97.63	98.90	94.76	95.20	161743
2000-06-29	94.87	97.06	92.17	96.37	258486
2000-06-30	95.91	96.71	92.23	92.27	234028
2000-07-03	92.69	95.33	92.69	94.87	89675
2000-07-05	95.45	96.14	94.64	95.68	128698
2000-07-06	95.56	96.14	94.86	96.08	93588
2000-07-07	96.08	99.41	96.08	99.07	201962
2000-07-10	99.24	100.05	97.63	98.90	182616
2000-07-11	105.80	108.96	104.76	108.51	731657
2000-07-12	109.13	109.94	107.98	108.74	231094
2000-07-13	108.73	108.73	106.60	107.64	153267
2000-07-14	107.64	114.42	107.64	114.32	307292
2000-07-17	113.39	113.39	110.63	110.64	210332
2000-07-18	109.94	110.51	107.87	108.10	232398
2000-07-19	108.33	111.66	108.21	109.81	270117
2000-07-20	113.39	118.22	113.27	116.26	448276
2000-07-21	116.49	116.72	114.08	115.34	228920
2000-07-24	115.11	115.11	104.13	107.51	501865
2000-07-25	106.72	109.48	105.68	105.91	293922
2000-07-26	105.80	107.06	105.45	106.96	196092
2000-07-27	106.72	106.72	103.09	104.40	199244
2000-07-28	104.65	104.65	100.91	101.43	208375
2000-07-31	102.46	102.81	101.08	102.46	137503
2000-08-01	102.69	102.69	100.79	101.20	181200
2000-08-02	100.74	103.38	99.59	102.46	346424
2000-08-03	102.92	103.04	100.28	101.60	177181
2000-08-04	101.66	102.75	101.43	101.89	145547
2000-08-07	102.12	102.81	101.89	102.58	264682
2000-08-08	102.46	103.61	101.77	101.83	170330
2000-08-09	101.77	102.63	99.47	99.82	219897
2000-08-10	100.74	104.99	100.74	104.99	345666
2000-08-11	105.34	105.74	104.88	105.22	193918
2000-08-14	104.88	106.14	104.65	105.57	120111
2000-08-15	106.95	108.21	106.26	106.72	142177
2000-08-16	107.64	107.87	104.53	104.88	226202
2000-08-17	104.88	107.12	104.30	106.66	96306
2000-08-18	106.66	107.64	106.60	107.29	143699
2000-08-21	107.52	108.33	106.37	107.64	261312
2000-08-22	108.10	108.79	106.83	107.06	164137
2000-08-23	106.72	107.41	106.72	106.77	190657
2000-08-24	106.72	107.52	106.59	107.52	167069
2000-08-25	107.75	108.56	107.75	108.04	52934
2000-08-28	108.15	108.44	107.29	107.75	61630
2000-08-29	107.64	107.64	105.97	106.13	101741
2000-08-30	106.20	107.29	106.03	106.66	54673
2000-08-31	106.89	107.12	106.66	106.72	156851
2000-09-01	106.72	109.13	106.60	109.13	206530
2000-09-05	109.02	109.88	108.44	109.13	156634
2000-09-06	108.90	110.40	108.84	109.36	180442
2000-09-07	109.48	110.28	109.48	109.82	148047
2000-09-08	109.94	111.09	108.56	111.09	95871
2000-09-11	111.78	112.64	109.59	110.17	274247
2000-09-12	111.55	112.35	111.37	112.24	168808
2000-09-13	112.06	112.06	110.51	110.74	86960
2000-09-14	110.80	112.93	110.74	112.12	126959
2000-09-15	111.32	113.04	111.32	111.43	255225
2000-09-18	111.43	112.47	108.90	109.25	130111
2000-09-19	109.02	109.71	104.76	105.28	341859
2000-09-20	105.51	105.51	99.82	100.39	314249
2000-09-21	99.59	100.28	96.37	96.71	661654
2000-09-22	96.14	98.44	95.62	96.83	430452
2000-09-25	97.75	101.10	97.24	98.67	354794
2000-09-26	98.44	101.65	98.44	99.27	153047
2000-09-27	99.68	101.38	99.13	101.29	253812
2000-09-28	101.20	102.02	99.37	100.28	222615
2000-09-29	100.74	102.58	100.32	101.84	197070
2000-10-02	102.30	102.35	97.75	97.75	152069
2000-10-03	97.75	99.71	96.33	96.60	184461
2000-10-04	97.06	101.49	96.60	101.49	141525
2000-10-05	101.29	104.14	101.21	103.40	181418
2000-10-06	103.40	103.80	98.99	100.14	132503
2000-10-09	100.03	100.26	98.44	98.53	61413
2000-10-10	98.30	98.44	94.57	95.26	264141
2000-10-11	94.07	94.07	91.77	91.77	251638
2000-10-12	93.84	94.20	90.48	91.63	204136
2000-10-13	91.63	96.83	91.33	96.83	138807
2000-10-16	96.37	96.83	91.31	92.00	271750
2000-10-17	91.54	91.54	79.81	83.49	697743
2000-10-18	82.34	86.20	78.66	86.20	480234
2000-10-19	88.09	93.47	88.09	92.64	276313
2000-10-20	91.72	96.00	91.63	96.00	297618
2000-10-23	96.04	97.79	95.40	96.41	254358
2000-10-24	96.78	98.80	96.78	97.52	290770
2000-10-25	97.15	97.84	92.00	92.00	336098
2000-10-26	92.00	94.30	89.87	94.11	285881
2000-10-27	92.73	98.67	92.73	98.20	219028
2000-10-30	97.75	97.75	94.76	95.77	182179
2000-10-31	95.68	97.94	95.31	97.06	200008
2000-11-01	96.60	96.60	90.71	91.77	291205
2000-11-02	92.46	93.10	89.24	91.03	178809
2000-11-03	90.62	90.94	87.86	90.43	185877
2000-11-06	90.43	90.52	87.26	87.40	125005
2000-11-07	86.71	91.13	85.56	90.16	316097
2000-11-08	89.93	90.63	87.39	88.13	119350
2000-11-09	87.95	87.95	86.29	86.98	171309
2000-11-10	86.75	86.75	82.89	82.89	121307
2000-11-13	82.20	86.38	81.65	85.56	213702
2000-11-14	86.48	89.70	86.48	89.70	209571
2000-11-15	89.01	89.97	86.62	88.32	172396
2000-11-16	87.86	88.32	86.03	86.55	90110
2000-11-17	86.38	87.86	84.20	84.94	129894
2000-11-20	85.19	85.43	82.89	84.08	115002
2000-11-21	84.64	85.33	83.49	85.14	192399
2000-11-22	84.64	84.64	81.19	83.72	226746
2000-11-24	84.18	86.65	84.18	85.56	90001
2000-11-27	86.02	88.78	86.02	86.66	226096
2000-11-28	86.48	86.80	83.48	83.95	212180
2000-11-29	83.95	85.56	81.68	83.49	222506
2000-11-30	83.03	83.39	80.04	83.07	262834
2000-12-01	84.08	85.83	82.11	83.03	187831
2000-12-04	83.35	83.95	80.57	81.52	272837
2000-12-05	82.11	84.03	81.88	83.26	200984
2000-12-06	83.21	86.82	83.21	85.33	217289
2000-12-07	84.64	85.92	84.08	84.96	215006
2000-12-08	86.11	88.55	84.89	88.55	219245
2000-12-11	88.45	92.34	86.53	90.94	258486
2000-12-12	90.66	93.34	88.22	88.32	170222
2000-12-13	88.78	89.70	87.17	88.32	314143
2000-12-14	86.94	88.82	86.94	87.67	172939
2000-12-15	87.40	87.63	84.18	84.18	220876
2000-12-18	84.87	86.20	81.88	84.18	171309
2000-12-19	83.95	85.79	83.26	83.76	245225
2000-12-20	83.44	83.44	79.35	79.35	246203
2000-12-21	78.20	78.20	74.15	77.83	451211
2000-12-22	78.75	79.12	77.51	78.89	184135
2000-12-26	78.89	79.12	77.14	77.74	224789
2000-12-27	77.28	77.51	74.75	76.31	260551
2000-12-28	75.90	80.27	75.27	80.27	297944
2000-12-29	80.13	83.82	80.13	82.80	724918
2001-01-02	82.70	83.96	79.81	80.08	179461
2001-01-03	79.85	85.33	79.73	82.11	417188
2001-01-04	82.34	83.72	81.78	82.34	247942
2001-01-05	82.80	84.45	80.73	81.14	182505
2001-01-08	80.96	80.96	78.34	80.40	300335
2001-01-09	79.94	81.88	78.80	81.32	131633
2001-01-10	81.23	85.42	80.68	85.37	160765
2001-01-11	85.67	89.79	84.82	89.79	222835
2001-01-12	89.67	92.50	89.28	92.10	372730
2001-01-16	91.54	91.55	87.76	89.52	141310
2001-01-17	89.93	92.00	89.93	91.54	235879
2001-01-18	91.54	92.46	90.84	92.41	130329
2001-01-19	92.46	92.48	90.98	91.49	126092
2001-01-22	90.57	90.71	87.49	88.03	206093
2001-01-23	87.81	90.39	86.29	89.69	229898
2001-01-24	88.96	88.96	87.40	87.95	327619
2001-01-25	87.95	89.47	86.71	86.71	373164
2001-01-26	86.72	91.08	86.72	90.62	212832
2001-01-29	90.62	95.40	90.62	95.35	232072
2001-01-30	95.35	96.83	93.38	96.24	186200
2001-01-31	96.14	98.07	95.49	97.06	201853
2001-02-01	97.06	98.62	96.60	97.89	104023
2001-02-02	97.89	97.89	92.00	92.00	156634
2001-02-05	92.69	95.42	92.09	93.97	145547
2001-02-06	93.98	96.67	93.98	95.68	223158
2001-02-07	95.22	95.22	90.98	93.56	331750
2001-02-08	93.79	95.08	93.01	93.33	131527
2001-02-09	92.41	92.41	89.34	89.34	194136
2001-02-12	89.24	94.76	89.01	93.38	282943
2001-02-13	94.76	95.12	92.09	92.18	219245
2001-02-14	92.46	92.46	88.55	90.62	238703
2001-02-15	89.93	90.47	86.61	87.53	303488
2001-02-16	86.61	86.61	84.54	86.25	211201
2001-02-20	86.02	87.17	83.63	83.67	327837
2001-02-21	83.28	84.32	82.34	83.03	338057
2001-02-22	83.04	85.56	83.04	84.18	505235
2001-02-23	83.72	84.73	82.34	83.44	482082
2001-02-26	84.64	85.10	83.95	85.10	321752
2001-02-27	85.56	86.11	83.72	83.72	310118
2001-02-28	84.54	87.86	84.37	85.97	182287
2001-03-01	85.05	85.05	82.80	83.49	320988
2001-03-02	82.57	86.20	82.01	83.95	292944
2001-03-05	83.72	85.60	83.26	85.56	213593
2001-03-06	86.94	87.86	84.96	85.28	252725
2001-03-07	85.56	86.02	83.15	84.64	158156
2001-03-08	84.87	85.88	83.74	84.13	266638
2001-03-09	84.13	84.13	83.03	83.26	171091
2001-03-12	82.80	82.81	80.71	80.96	315010
2001-03-13	80.04	83.26	79.81	82.57	206419
2001-03-14	81.42	81.78	80.37	80.98	863619
2001-03-15	81.42	85.56	81.42	84.64	352188
2001-03-16	84.41	84.45	83.16	83.81	251855
2001-03-19	83.81	84.18	82.05	84.08	189027
2001-03-20	84.54	85.99	81.88	81.88	137177
2001-03-21	82.11	83.72	81.69	81.69	227724
2001-03-22	81.51	82.15	79.25	82.06	307075
2001-03-23	82.11	84.12	79.66	83.85	266095
2001-03-26	84.31	86.34	84.18	85.37	177070
2001-03-27	85.28	89.60	85.28	89.47	219574
2001-03-28	88.09	88.09	84.30	84.45	261421
2001-03-29	84.64	89.24	84.18	86.48	288705
2001-03-30	86.94	88.32	86.02	86.02	220767
2001-04-02	86.02	88.09	84.27	85.11	189788
2001-04-03	84.27	84.68	82.34	82.69	353816
2001-04-04	82.89	85.33	82.80	82.80	189138
2001-04-05	83.99	88.13	83.99	87.95	286204
2001-04-06	87.95	87.96	86.25	86.25	311969
2001-04-09	87.40	90.25	87.08	89.97	146308
2001-04-10	89.97	93.19	89.97	92.46	367077
2001-04-11	92.92	93.37	91.17	92.33	201310
2001-04-12	91.31	92.59	90.62	92.46	174135
2001-04-16	93.84	94.11	92.01	92.92	173809
2001-04-17	92.00	92.78	91.31	92.18	396755
2001-04-18	92.55	94.76	92.23	94.30	388926
2001-04-19	94.30	96.49	94.11	96.32	237833
2001-04-20	95.58	95.58	93.42	94.30	210114
2001-04-23	94.76	94.76	92.18	92.92	126959
2001-04-24	93.15	93.79	92.33	92.90	109241
2001-04-25	93.01	94.76	92.18	94.47	163917
2001-04-26	94.99	96.50	94.30	94.43	142938
2001-04-27	94.02	96.23	94.02	96.23	97501
2001-04-30	96.83	98.11	96.23	96.60	189244
2001-05-01	95.68	95.68	93.84	95.40	367947
2001-05-02	95.77	96.04	94.30	95.22	227183
2001-05-03	95.22	95.22	93.84	95.22	156091
2001-05-04	94.76	98.07	93.61	98.07	212723
2001-05-07	97.52	97.98	96.14	97.06	169135
2001-05-08	97.29	97.93	95.08	95.09	195766
2001-05-09	95.32	95.32	94.20	94.79	212832
2001-05-10	95.68	96.60	95.14	95.38	212071
2001-05-11	95.49	95.52	94.58	94.76	55217
2001-05-14	94.76	95.84	94.76	95.54	148482
2001-05-15	95.54	95.58	94.75	94.99	166634
2001-05-16	94.96	97.52	94.39	97.52	227615
2001-05-17	97.42	97.42	95.76	96.15	141416
2001-05-18	96.03	96.03	94.57	94.99	238268
2001-05-21	95.31	97.21	95.27	96.14	173265
2001-05-22	96.15	96.88	95.68	95.68	152721
2001-05-23	96.14	96.35	94.30	94.57	211093
2001-05-24	94.48	96.83	94.45	95.86	130003
2001-05-25	96.14	96.92	95.92	96.41	110219
2001-05-29	96.64	96.64	93.61	93.61	158156
2001-05-30	93.84	94.76	92.27	92.28	178809
2001-05-31	93.19	97.29	93.15	97.06	171635
2001-06-01	96.83	97.61	95.31	96.23	152830
2001-06-04	96.00	96.69	95.03	95.22	94569
2001-06-05	95.91	97.74	95.22	97.70	171746
2001-06-06	97.70	97.70	95.78	95.78	202071
2001-06-07	95.68	97.32	95.68	96.16	447844
2001-06-08	96.41	96.46	95.40	95.69	83044
2001-06-11	95.77	96.00	95.45	95.81	189027
2001-06-12	95.68	95.91	94.12	95.79	191744
2001-06-13	95.57	98.80	95.57	95.87	160656
2001-06-14	95.68	95.68	93.61	94.08	201310
2001-06-15	94.76	95.68	92.59	92.84	263812
2001-06-18	93.05	93.51	92.82	93.24	168591
2001-06-19	93.39	94.11	93.39	93.84	112937
2001-06-20	93.93	96.83	93.47	96.83	183048
2001-06-21	96.60	98.34	96.41	97.52	104567
2001-06-22	97.98	98.44	95.68	98.44	148699
2001-06-25	98.90	99.91	95.87	96.23	349033
2001-06-26	95.95	98.16	95.81	97.52	646871
2001-06-27	97.98	99.98	97.75	99.44	180657
2001-06-28	99.45	101.75	99.36	99.91	225659
2001-06-29	99.82	101.52	98.07	100.05	330663
2001-07-02	99.59	100.91	99.45	100.09	138155
2001-07-03	100.32	101.75	100.32	101.20	143155
2001-07-05	100.51	101.95	100.47	101.70	285444
2001-07-06	101.84	101.84	99.59	99.82	104352
2001-07-09	100.05	100.28	98.23	99.95	86960
2001-07-10	99.95	100.28	97.84	98.44	219137
2001-07-11	98.67	98.76	95.68	98.34	267725
2001-07-12	98.99	100.51	98.90	100.51	197288
2001-07-13	100.41	101.56	99.36	99.36	128698
2001-07-16	99.59	100.94	99.09	100.32	123807
2001-07-17	99.36	102.35	98.57	102.25	294031
2001-07-18	101.33	101.33	99.45	100.09	240442
2001-07-19	100.09	100.74	98.91	100.74	234898
2001-07-20	100.69	101.01	99.77	99.77	82827
2001-07-23	99.78	100.23	98.21	99.17	94240
2001-07-24	99.36	99.36	97.42	97.42	125763
2001-07-25	96.96	97.75	96.78	97.10	119133
2001-07-26	96.87	99.84	96.60	99.13	170222
2001-07-27	98.90	100.94	97.88	100.03	172722
2001-07-30	100.00	100.83	99.22	100.00	177287
2001-07-31	99.86	100.74	99.13	99.13	205984
2001-08-01	100.05	102.06	99.72	100.28	194244
2001-08-02	100.74	101.75	99.50	99.91	82392
2001-08-03	100.14	100.28	98.45	99.77	128589
2001-08-06	100.00	100.95	98.90	99.08	127394
2001-08-07	99.16	99.16	98.34	98.62	171961
2001-08-08	98.44	98.67	95.68	95.91	195983
2001-08-09	95.68	96.04	94.45	95.86	268378
2001-08-10	95.86	96.60	95.10	96.14	256855
2001-08-13	96.04	96.50	95.46	96.04	309795
2001-08-14	96.04	97.15	96.04	96.60	263595
2001-08-15	97.70	98.90	96.60	96.60	199353
2001-08-16	96.60	96.87	95.03	95.45	94458
2001-08-17	95.22	95.22	93.84	94.20	157069
2001-08-20	93.47	94.74	92.92	93.63	275661
2001-08-21	93.74	94.53	93.64	93.84	261312
2001-08-22	94.07	94.07	92.18	92.75	161743
2001-08-23	92.64	94.48	92.64	93.61	92175
2001-08-24	94.07	94.25	93.28	93.47	185440
2001-08-27	93.61	94.84	93.47	94.39	144460
2001-08-28	94.76	94.76	93.28	93.84	152503
2001-08-29	93.51	93.84	92.27	93.84	219137
2001-08-30	93.70	93.70	92.27	92.87	151634
2001-08-31	92.00	94.99	92.00	94.99	184896
2001-09-04	94.53	96.23	91.95	92.00	275661
2001-09-05	92.23	92.69	89.58	89.70	223922
2001-09-06	89.24	89.24	86.94	87.26	430667
2001-09-07	87.03	88.28	86.48	87.40	201310
2001-09-10	87.17	88.91	86.66	88.68	130763
2001-09-17	88.68	88.68	85.33	86.61	232833
2001-09-18	86.48	88.32	86.48	87.17	146851
2001-09-19	87.49	88.32	86.84	87.17	229898
2001-09-20	87.16	87.25	83.16	83.16	314466
2001-09-21	83.17	83.17	79.67	80.04	387622
2001-09-24	80.73	82.52	80.04	81.37	388709
2001-09-25	80.68	83.58	80.63	83.07	207617
2001-09-26	83.72	83.99	82.24	83.99	143699
2001-09-27	84.45	85.33	83.82	84.96	199462
2001-09-28	84.87	87.76	84.87	86.75	182505
2001-10-01	86.52	86.84	85.79	86.48	160004
2001-10-02	86.25	87.86	85.99	87.26	141090
2001-10-03	88.32	89.33	87.19	88.65	227398
2001-10-04	88.89	90.16	88.89	89.14	203592
2001-10-05	89.05	89.45	87.53	87.99	123372
2001-10-08	87.76	88.79	87.40	88.09	91088
2001-10-09	88.32	88.45	87.40	88.04	77718
2001-10-10	87.86	89.56	87.21	89.56	125655
2001-10-11	89.47	90.98	87.86	89.70	125546
2001-10-12	88.78	88.87	87.07	87.07	189027
2001-10-15	87.17	87.91	85.48	87.64	187070
2001-10-16	87.64	87.64	85.10	86.75	270769
2001-10-17	86.34	87.17	86.02	86.29	294140
2001-10-18	86.29	86.29	82.11	82.11	390448
2001-10-19	82.24	84.50	81.04	84.41	224354
2001-10-22	84.16	84.75	82.81	83.72	143047
2001-10-23	84.18	84.34	83.26	83.95	137177
2001-10-24	83.74	85.23	83.72	84.41	106632
2001-10-25	84.31	85.00	83.54	85.00	75326
2001-10-26	84.77	85.28	84.77	85.05	66196
2001-10-29	84.91	85.56	83.72	83.72	115545
2001-10-30	83.58	83.58	80.79	81.19	151743
2001-10-31	81.19	81.78	80.73	80.86	146199
2001-11-01	80.87	81.65	80.50	81.65	135764
2001-11-02	81.88	81.97	80.77	81.23	100980
2001-11-05	81.31	82.57	81.31	82.34	93045
2001-11-06	82.24	82.45	81.14	82.29	77827
2001-11-07	82.31	82.52	81.88	82.25	113915
2001-11-08	82.34	83.58	82.34	82.80	96414
2001-11-09	82.80	83.39	81.69	81.78	80327
2001-11-12	81.78	81.78	80.73	81.19	80218
2001-11-13	81.23	82.57	81.23	82.20	98588
2001-11-14	82.66	83.62	82.61	83.58	95219
2001-11-15	83.49	84.18	83.26	83.95	106958
2001-11-16	84.08	85.15	83.62	83.62	84457
2001-11-19	83.85	85.42	83.63	85.10	116524
2001-11-20	84.91	85.05	84.21	84.31	98806
2001-11-21	84.50	84.50	83.03	84.31	70326
2001-11-23	84.31	85.10	83.67	84.64	25868
2001-11-26	85.33	85.42	83.28	84.18	121524
2001-11-27	83.99	83.99	82.59	83.54	88262
2001-11-28	83.26	83.35	82.48	82.89	91958
2001-11-29	82.80	83.35	82.57	83.03	108371
2001-11-30	83.26	84.39	82.80	82.80	139786
2001-12-03	82.57	83.99	82.34	83.90	135981
2001-12-04	84.08	85.23	83.62	85.05	108371
2001-12-05	84.82	87.53	84.82	87.53	162286
2001-12-06	89.24	89.24	87.41	87.86	151634
2001-12-07	87.86	88.18	86.75	86.80	81848
2001-12-10	86.66	86.66	84.64	84.68	108915
2001-12-11	84.82	86.55	84.64	85.46	115002
2001-12-12	85.11	85.25	83.95	84.73	93805
2001-12-13	84.59	84.59	82.11	82.11	153373
2001-12-14	82.57	82.75	81.42	82.75	161091
2001-12-17	82.52	84.85	82.52	84.32	214462
2001-12-18	84.32	84.91	84.32	84.54	156091
2001-12-19	84.54	84.62	83.53	83.54	156743
2001-12-20	83.54	83.59	82.24	82.66	96632
2001-12-21	82.34	83.12	82.34	82.52	132394
2001-12-24	82.43	82.80	82.24	82.52	42825
2001-12-26	82.61	82.61	82.21	82.24	139242
2001-12-27	82.34	82.93	82.15	82.26	379469
2001-12-28	82.49	83.90	82.39	83.90	278595
2001-12-31	84.13	84.13	82.57	82.57	504583
2002-01-02	82.75	83.49	82.75	83.49	93262
2002-01-03	83.03	83.21	81.95	82.93	208593
2002-01-04	82.93	83.53	82.66	82.93	215226
2002-01-07	83.07	83.38	82.18	82.58	202071
2002-01-08	81.88	81.88	79.21	80.50	610674
2002-01-09	80.50	80.70	79.87	80.04	399796
2002-01-10	80.22	80.27	78.61	80.22	378056
2002-01-11	79.99	80.04	79.25	79.36	195440
2002-01-14	79.13	79.14	78.20	78.43	236094
2002-01-15	78.20	78.66	77.01	77.69	535997
2002-01-16	77.66	79.01	77.09	77.75	206530
2002-01-17	78.20	79.47	77.97	78.76	144571
2002-01-18	79.12	79.57	78.27	78.75	258706
2002-01-22	78.89	79.35	77.83	78.39	324467
2002-01-23	78.39	79.39	78.36	78.93	241420
2002-01-24	79.16	80.44	78.66	78.66	150006
2002-01-25	78.66	79.30	78.56	78.79	116415
2002-01-28	78.79	79.84	78.79	79.02	220984
2002-01-29	79.12	80.40	77.75	77.93	297944
2002-01-30	77.93	81.19	75.80	81.19	458168
2002-01-31	81.18	81.18	79.58	79.58	213158
2002-02-01	79.12	79.44	77.87	77.87	202182
2002-02-04	77.74	77.74	75.81	76.26	289142
2002-02-05	75.80	75.90	73.05	74.89	511105
2002-02-06	74.79	75.44	72.90	73.51	374360
2002-02-07	73.50	75.09	73.23	74.90	1178088
2002-02-08	75.44	78.89	74.79	78.89	317836
2002-02-11	78.43	78.75	77.28	78.75	228811
2002-02-12	78.47	78.47	77.37	78.20	243811
2002-02-13	77.97	79.11	77.78	78.70	136742
2002-02-14	78.79	79.82	78.19	78.20	155004
2002-02-15	78.10	78.24	76.82	77.41	311532
2002-02-19	77.05	77.06	75.94	76.49	318706
2002-02-20	76.58	78.77	76.40	78.77	163808
2002-02-21	78.89	78.89	77.23	77.28	150982
2002-02-22	77.14	79.21	76.82	79.11	185983
2002-02-25	78.98	81.32	78.98	81.19	184244
2002-02-26	81.23	82.69	80.77	81.42	169352
2002-02-27	81.43	82.76	81.32	81.78	135220
2002-02-28	81.83	82.61	80.17	80.17	121524
2002-03-01	80.04	81.19	79.76	80.13	140655
2002-03-04	80.03	81.09	79.87	80.96	349142
2002-03-05	81.05	81.42	80.40	81.42	185222
2002-03-06	81.60	82.98	81.23	82.93	263595
2002-03-07	83.00	83.62	81.94	81.95	215115
2002-03-08	82.24	83.26	81.69	81.74	152395
2002-03-11	81.60	83.69	81.09	82.75	209462
2002-03-12	81.83	82.34	81.78	82.15	205984
2002-03-13	82.10	82.38	81.80	81.92	103371
2002-03-14	81.88	81.97	80.22	81.42	88697
2002-03-15	81.88	81.88	79.81	79.81	165765
2002-03-18	80.04	80.50	79.21	79.21	106958
2002-03-19	79.25	79.48	78.10	78.24	216419
2002-03-20	78.38	79.01	78.20	78.50	149134
2002-03-21	78.73	78.82	77.67	78.79	129676
2002-03-22	78.79	79.25	77.37	77.37	121415
2002-03-25	77.28	77.83	77.20	77.69	122285
2002-03-26	77.60	80.40	77.60	80.40	189244
2002-03-27	80.50	82.28	80.27	80.53	160876
2002-03-28	80.40	82.56	80.40	81.19	156308
2002-04-01	80.50	82.28	80.36	82.28	130220
2002-04-02	82.19	84.22	81.74	83.16	266638
2002-04-03	82.93	83.62	82.12	82.80	153808
2002-04-04	82.57	83.16	82.27	82.98	71413
2002-04-05	83.44	83.72	82.89	83.72	72283
2002-04-08	83.26	83.39	82.01	82.34	128589
2002-04-09	82.52	82.66	81.97	81.97	172396
2002-04-10	81.88	82.11	79.90	80.29	232398
2002-04-11	79.94	79.99	79.12	79.43	298814
2002-04-12	79.21	80.59	79.21	80.59	171309
2002-04-15	80.36	80.86	79.58	79.67	246420
2002-04-16	79.44	84.54	79.44	84.54	249246
2002-04-17	84.62	85.69	83.49	83.90	257619
2002-04-18	82.80	82.98	80.50	81.88	252184
2002-04-19	82.11	82.15	80.59	81.32	83914
2002-04-22	80.40	80.40	78.66	78.84	237398
2002-04-23	78.61	80.63	78.20	80.26	188483
2002-04-24	80.49	81.42	80.27	81.03	223922
2002-04-25	81.04	81.04	80.20	80.50	175765
2002-04-26	80.59	80.59	79.12	79.12	145221
2002-04-29	79.12	79.12	77.43	77.74	170982
2002-04-30	77.74	79.52	77.55	79.12	101306
2002-05-01	78.89	79.44	78.29	78.89	236855
2002-05-02	79.02	79.11	77.81	78.10	224028
2002-05-03	78.11	78.11	76.72	76.72	315010
2002-05-06	76.72	77.87	76.63	76.78	151634
2002-05-07	77.00	77.09	76.26	76.49	134242
2002-05-08	77.41	78.65	77.41	77.74	269139
2002-05-09	77.60	78.20	77.59	77.74	198266
2002-05-10	77.74	77.74	73.60	73.60	704265
2002-05-13	73.13	73.13	71.30	72.40	706765
2002-05-14	72.86	75.11	72.86	73.60	372512
2002-05-15	73.61	75.11	73.32	73.46	450559
2002-05-16	73.46	74.67	72.95	74.06	280552
2002-05-17	74.06	75.30	73.87	75.30	245333
2002-05-20	75.07	75.07	73.92	73.92	171417
2002-05-21	73.83	74.14	72.59	73.14	337076
2002-05-22	73.14	73.83	72.68	73.83	396644
2002-05-23	73.83	74.24	72.91	73.94	229680
2002-05-24	74.12	74.25	72.95	73.09	242507
2002-05-28	73.09	73.09	71.76	71.76	266095
2002-05-29	71.30	71.41	70.47	70.79	344142
2002-05-30	70.33	70.42	68.63	68.81	555457
2002-05-31	69.00	71.07	68.81	69.73	242724
2002-06-03	67.89	68.08	63.71	64.21	1066888
2002-06-04	63.75	65.54	63.39	65.54	511866
2002-06-05	65.34	65.83	64.72	65.69	235659
2002-06-06	65.78	66.01	63.20	63.59	549367
2002-06-07	62.33	64.03	62.14	64.03	367729
2002-06-10	63.75	64.49	63.45	63.62	190548
2002-06-11	64.26	64.40	63.06	63.16	277074
2002-06-12	62.80	62.80	60.26	62.24	329793
2002-06-13	61.64	61.65	59.71	60.03	541106
2002-06-14	58.23	58.23	56.38	58.10	609913
2002-06-17	58.28	60.50	58.28	60.40	302075
2002-06-18	60.40	60.40	59.25	59.43	288161
2002-06-19	59.29	59.30	57.99	58.10	362077
2002-06-20	58.00	58.65	57.52	58.11	349794
2002-06-21	57.73	58.09	56.49	57.04	297074
2002-06-24	56.76	58.19	55.38	58.19	436319
2002-06-25	58.14	58.36	56.35	56.35	342076
2002-06-26	54.51	54.97	53.27	54.76	643719
2002-06-27	55.06	55.66	53.36	54.74	566759
2002-06-28	54.51	56.80	54.51	55.70	796771
2002-07-01	55.75	57.46	55.04	55.11	314143
2002-07-02	55.11	55.15	53.17	53.85	494474
2002-07-03	53.63	54.37	53.13	54.28	361860
2002-07-05	54.37	55.47	54.28	54.28	281096
2002-07-08	54.37	54.88	53.54	53.54	342405
2002-07-09	53.27	56.34	53.18	54.65	331098
2002-07-10	54.88	55.85	54.65	55.20	312945
2002-07-11	55.06	55.89	54.66	55.38	322293
2002-07-12	56.12	56.76	55.33	55.47	329361
2002-07-15	55.24	55.34	54.48	55.15	257290
2002-07-16	55.18	60.12	55.01	59.98	897207
2002-07-17	59.89	60.96	57.87	59.29	424471
2002-07-18	59.52	61.12	59.05	59.34	284139
2002-07-19	58.65	59.24	57.18	58.53	312075
2002-07-22	58.33	58.74	54.75	54.83	507083
2002-07-23	55.06	55.54	49.86	49.86	417188
2002-07-24	49.31	53.22	48.67	52.54	481973
2002-07-25	52.58	55.29	51.89	51.89	490560
2002-07-26	52.67	52.67	50.55	50.60	503713
2002-07-29	51.06	53.22	51.06	52.89	532193
2002-07-30	52.66	52.99	51.33	52.66	367186
2002-07-31	52.39	52.39	50.96	52.39	376752
2002-08-01	52.16	52.16	50.14	50.64	226419
2002-08-02	51.06	51.06	49.09	49.72	212615
2002-08-05	49.63	49.63	46.76	47.00	217941
2002-08-06	47.00	50.29	47.00	49.48	329032
2002-08-07	50.14	50.26	47.38	48.76	281204
2002-08-08	48.30	49.97	48.30	49.77	195005
2002-08-09	49.49	50.08	49.08	49.13	195660
2002-08-12	48.67	49.82	48.44	49.82	168485
2002-08-13	49.59	50.32	48.30	48.30	136742
2002-08-14	48.21	50.28	47.26	50.19	204571
2002-08-15	50.28	51.52	50.09	50.09	272726
2002-08-16	49.86	52.89	49.77	52.44	226311
2002-08-19	52.58	55.47	52.58	55.38	243920
2002-08-20	55.15	55.50	54.09	54.37	255986
2002-08-21	54.28	54.90	53.45	54.64	244138
2002-08-22	54.87	56.50	54.78	56.26	224028
2002-08-23	56.44	56.52	54.51	54.55	186309
2002-08-26	54.55	56.55	54.51	56.55	128266
2002-08-27	57.18	57.18	55.93	56.81	180548
2002-08-28	56.12	56.12	54.28	54.58	139568
2002-08-29	54.23	56.03	53.73	55.38	137503
2002-08-30	54.92	55.79	54.60	54.74	168700
2002-09-03	54.05	54.05	51.66	52.07	175222
2002-09-04	51.93	52.74	50.69	52.12	250116
2002-09-05	51.47	51.90	50.64	50.64	367947
2002-09-06	50.65	53.31	50.51	53.31	111741
2002-09-09	53.17	53.73	52.35	53.22	123154
2002-09-10	53.13	54.28	53.04	53.82	157615
2002-09-11	53.73	55.09	53.73	54.91	160765
2002-09-12	54.55	54.55	53.45	53.92	130003
2002-09-13	53.46	54.38	53.04	54.38	199462
2002-09-16	54.46	54.92	53.31	53.86	128155
2002-09-17	54.09	54.51	51.98	51.98	173809
2002-09-18	52.30	52.53	51.20	52.16	133155
2002-09-19	51.52	51.56	50.41	50.41	333272
2002-09-20	50.60	50.97	49.49	50.78	281096
2002-09-23	51.01	51.01	49.22	49.40	175874
2002-09-24	48.94	49.13	47.39	47.41	128589
2002-09-25	48.07	49.94	47.85	49.90	135438
2002-09-26	50.19	50.23	48.76	49.91	165656
2002-09-27	49.63	49.64	47.15	47.15	136851
2002-09-30	47.01	47.49	45.77	46.41	242072
2002-10-01	46.55	48.39	46.07	48.39	150112
2002-10-02	48.39	48.62	46.37	46.55	161743
2002-10-03	46.61	48.21	46.00	46.37	180657
2002-10-04	45.45	46.03	45.08	45.10	212723
2002-10-07	44.94	45.03	42.23	42.32	153808
2002-10-08	42.72	43.68	41.57	42.41	254138
2002-10-09	42.42	42.42	40.86	40.89	195331
2002-10-10	40.71	43.71	40.57	43.62	310445
2002-10-11	44.54	45.81	44.53	45.45	208593
2002-10-14	45.35	45.76	45.03	45.68	180005
2002-10-15	46.37	49.22	46.37	49.22	214571
2002-10-16	48.07	48.48	47.18	47.21	279139
2002-10-17	48.13	49.22	46.92	49.22	292944
2002-10-18	48.76	48.76	47.38	47.82	372077
2002-10-21	47.65	48.07	47.10	47.98	345120
2002-10-22	48.21	48.30	47.52	48.30	361642
2002-10-23	47.84	49.03	47.75	48.94	218267
2002-10-24	49.03	49.08	46.78	46.78	388926
2002-10-25	46.87	47.66	46.46	47.66	165547
2002-10-28	47.84	48.44	47.64	48.39	234572
2002-10-29	48.21	48.56	46.00	46.92	275443
2002-10-30	46.87	47.56	46.54	47.01	204679
2002-10-31	47.01	47.32	46.23	46.83	172939
2002-11-01	46.78	49.31	45.92	48.71	291096
2002-11-04	48.99	49.22	48.41	48.74	299901
2002-11-05	48.53	48.99	47.88	48.99	186853
2002-11-06	48.99	48.99	47.01	47.64	207940
2002-11-07	47.41	47.75	46.73	47.75	239140
2002-11-08	47.65	47.93	47.22	47.32	298270
2002-11-11	47.38	47.55	46.18	46.18	270008
2002-11-12	46.46	48.07	46.46	47.56	202723
2002-11-13	47.47	47.88	46.28	47.15	259682
2002-11-14	47.33	48.60	47.33	48.40	228920
2002-11-15	47.84	48.39	47.65	48.39	124350
2002-11-18	48.76	48.90	47.32	48.02	152395
2002-11-19	47.79	47.88	46.92	47.08	161852
2002-11-20	46.92	47.93	46.78	47.70	221637
2002-11-21	47.84	49.45	47.80	49.03	371208
2002-11-22	48.71	50.29	48.57	49.40	326315
2002-11-25	49.40	50.37	48.64	50.05	325445
2002-11-26	49.68	49.82	48.53	48.99	254573
2002-11-27	49.24	51.03	49.13	51.03	220006
2002-11-29	51.07	51.27	50.28	50.41	63804
2002-12-02	50.97	52.44	50.97	52.06	283707
2002-12-03	51.89	51.89	50.60	50.92	277943
2002-12-04	50.60	50.84	49.89	49.91	212723
2002-12-05	50.28	50.30	48.34	48.34	231202
2002-12-06	48.11	48.85	47.68	48.85	163265
2002-12-09	48.53	48.53	46.20	46.26	248486
2002-12-10	46.32	47.32	45.78	46.87	196418
2002-12-11	46.83	47.56	46.32	47.56	200440
2002-12-12	47.19	47.19	46.11	46.32	89023
2002-12-13	46.00	46.37	45.54	45.86	140764
2002-12-16	46.32	46.55	45.63	45.85	226528
2002-12-17	45.45	46.22	45.45	46.09	151416
2002-12-18	45.86	45.97	44.94	45.26	134568
2002-12-19	45.08	45.97	44.82	45.17	198375
2002-12-20	45.40	45.73	45.08	45.54	179244
2002-12-23	45.54	46.09	44.65	45.22	144351
2002-12-24	45.22	45.53	44.86	44.91	65652
2002-12-26	44.91	45.93	44.71	45.23	201962
2002-12-27	45.00	45.22	43.70	43.74	78587
2002-12-30	43.74	43.93	41.58	42.32	362294
2002-12-31	42.09	43.88	42.09	43.26	261967
2003-01-02	43.47	44.43	43.19	44.30	224463
2003-01-03	44.07	44.43	43.61	44.08	160112
2003-01-06	44.20	45.06	43.63	44.55	256203
2003-01-07	44.32	44.52	43.76	44.30	180657
2003-01-08	42.78	43.33	40.96	40.96	684481
2003-01-09	41.77	41.77	39.94	40.23	774267
2003-01-10	40.24	41.12	39.74	41.08	483930
2003-01-13	41.40	42.48	41.26	42.10	528388
2003-01-14	42.01	43.28	41.63	43.27	265769
2003-01-15	43.39	43.47	42.32	42.32	199136
2003-01-16	42.55	43.12	42.36	42.50	250333
2003-01-17	42.50	42.50	41.55	41.58	175983
2003-01-21	41.81	41.81	41.44	41.50	228593
2003-01-22	41.40	41.72	40.95	41.12	207180
2003-01-23	41.26	41.56	39.93	40.29	354468
2003-01-24	40.29	40.30	38.95	39.33	200008
2003-01-27	39.33	39.42	38.02	38.64	223376
2003-01-28	39.79	40.02	38.45	38.56	229246
2003-01-29	38.45	38.95	37.95	38.95	128372
2003-01-30	39.14	39.47	37.95	37.95	140655
2003-01-31	37.95	39.93	37.95	39.47	341859
2003-02-03	39.70	40.02	39.01	39.53	158702
2003-02-04	39.37	39.37	38.45	39.10	120437
2003-02-05	38.96	40.66	38.55	38.68	269030
2003-02-06	38.64	39.05	37.63	38.50	243268
2003-02-07	38.59	38.96	37.51	37.78	132503
2003-02-10	37.63	37.90	36.92	37.12	337076
2003-02-11	37.25	37.36	36.46	36.84	209245
2003-02-12	37.07	37.30	36.82	36.98	219028
2003-02-13	37.21	37.21	36.44	36.91	274030
2003-02-14	36.98	37.49	36.82	36.89	174678
2003-02-18	37.03	37.94	37.03	37.63	342076
2003-02-19	37.86	38.49	37.58	38.32	261530
2003-02-20	38.41	38.69	37.72	37.72	411862
2003-02-21	38.18	38.18	37.18	37.91	320988
2003-02-24	37.91	37.94	37.04	37.13	245442
2003-02-25	36.80	36.94	36.02	36.87	305118
2003-02-26	36.80	37.12	36.66	36.84	108045
2003-02-27	36.94	37.30	36.88	37.25	191418
2003-02-28	37.17	37.40	36.61	36.86	153156
2003-03-03	36.98	37.20	35.89	36.52	188266
2003-03-04	36.48	36.75	36.11	36.28	154895
2003-03-05	36.25	36.39	35.39	36.02	175765
2003-03-06	35.88	35.88	34.73	34.87	207940
2003-03-07	34.68	34.68	34.05	34.49	300662
2003-03-10	34.31	34.39	33.03	33.08	193701
2003-03-11	33.03	33.90	33.00	33.08	248594
2003-03-12	33.08	33.30	32.48	33.14	209136
2003-03-13	33.12	33.77	33.12	33.67	231311
2003-03-14	34.04	34.36	33.81	34.36	263812
2003-03-17	34.59	35.51	34.45	35.46	259464
2003-03-18	35.88	36.29	35.57	36.15	220115
2003-03-19	36.25	36.57	36.14	36.29	249790
2003-03-20	36.25	36.75	35.88	36.75	238053
2003-03-21	37.26	38.26	36.63	37.86	238053
2003-03-24	37.63	37.63	36.22	36.35	180113
2003-03-25	36.15	37.62	36.15	37.03	197834
2003-03-26	37.49	37.83	36.75	37.74	273160
2003-03-27	37.63	38.54	37.10	37.95	164787
2003-03-28	37.72	38.57	37.58	38.09	242072
2003-03-31	37.95	38.27	37.12	37.64	221093
2003-04-01	37.58	39.28	37.58	39.28	452192
2003-04-02	40.02	40.25	39.77	40.00	273924
2003-04-03	40.48	40.48	39.19	39.19	243703
2003-04-04	39.14	39.80	38.91	38.96	172939
2003-04-07	39.65	40.43	39.65	40.09	244138
2003-04-08	40.03	40.11	39.65	39.74	197614
2003-04-09	39.75	40.18	39.26	39.70	184135
2003-04-10	39.70	39.79	38.85	39.18	208919
2003-04-11	39.41	40.56	38.91	39.16	159352
2003-04-14	39.10	39.32	38.18	39.17	470451
2003-04-15	39.10	39.64	39.00	39.06	334467
2003-04-16	39.33	39.33	38.64	38.65	137938
2003-04-17	38.68	39.43	38.68	39.33	144351
2003-04-21	39.28	39.51	39.19	39.51	110980
2003-04-22	39.26	39.26	38.64	39.19	227833
2003-04-23	39.29	40.75	39.28	40.75	264682
2003-04-24	40.66	40.67	39.93	39.93	123481
2003-04-25	39.70	39.91	39.12	39.91	143047
2003-04-28	40.02	40.47	39.93	40.47	151308
2003-04-29	40.48	40.48	39.56	40.17	174896
2003-04-30	40.20	40.20	39.42	39.64	172613
2003-05-01	39.64	39.69	38.73	39.56	140112
2003-05-02	39.56	39.79	39.01	39.79	155004
2003-05-05	39.80	40.39	39.38	40.39	263160
2003-05-06	40.48	40.49	39.73	40.43	251638
2003-05-07	40.20	40.57	39.73	40.57	234898
2003-05-08	40.48	40.49	40.17	40.40	306640
2003-05-09	40.48	40.79	40.29	40.39	201095
2003-05-12	40.39	41.30	40.29	41.09	191092
2003-05-13	41.09	41.40	40.64	41.01	125005
2003-05-14	41.02	41.03	40.63	40.99	89349
2003-05-15	41.08	41.53	40.96	40.99	105439
2003-05-16	41.31	41.58	41.10	41.35	255877
2003-05-19	41.21	41.24	40.62	40.85	207832
2003-05-20	40.85	41.46	40.75	41.37	191418
2003-05-21	41.32	42.23	41.32	41.90	181744
2003-05-22	41.87	42.62	41.87	42.18	177613
2003-05-23	42.22	43.61	42.18	43.20	128807
2003-05-27	43.39	43.99	42.87	43.69	199027
2003-05-28	43.92	43.92	42.96	43.51	125655
2003-05-29	43.57	44.71	43.57	43.79	146851
2003-05-30	43.93	44.85	43.93	44.85	98806
2003-06-02	45.08	45.08	44.25	44.39	112176
2003-06-03	44.30	44.59	44.25	44.42	78805
2003-06-04	44.53	45.40	44.53	45.31	100762
2003-06-05	45.32	45.53	44.89	45.17	98917
2003-06-06	45.54	45.91	44.67	45.00	154354
2003-06-09	45.00	45.07	44.24	44.34	105762
2003-06-10	44.07	44.67	44.07	44.62	101958
2003-06-11	44.62	45.40	44.17	45.40	92501
2003-06-12	45.08	45.35	44.31	44.92	120657
2003-06-13	45.01	45.22	44.18	44.25	79892
2003-06-16	44.34	45.45	44.34	45.34	112393
2003-06-17	45.54	46.09	44.53	45.67	167398
2003-06-18	45.68	46.37	45.26	45.86	248159
2003-06-19	46.00	46.46	45.69	45.95	125546
2003-06-20	46.09	46.44	45.40	46.27	179026
2003-06-23	46.27	46.27	44.97	45.22	185331
2003-06-24	45.08	45.81	44.99	45.08	100871
2003-06-25	45.03	45.72	45.03	45.22	125655
2003-06-26	45.26	46.26	45.21	45.95	98153
2003-06-27	45.86	47.03	45.86	46.93	127937
2003-06-30	46.83	47.13	45.72	45.72	260551
2003-07-01	45.95	48.22	45.86	48.21	231854
2003-07-02	48.30	49.40	48.12	49.22	205223
2003-07-03	49.22	49.22	48.59	48.68	147938
2003-07-07	48.91	49.86	48.86	49.86	167830
2003-07-08	50.09	50.27	49.02	49.45	155221
2003-07-09	49.54	49.65	49.26	49.28	87066
2003-07-10	49.14	49.31	48.48	48.50	110219
2003-07-11	48.60	49.50	48.60	49.49	65978
2003-07-14	50.14	50.51	49.97	50.50	128372
2003-07-15	50.60	50.69	49.40	49.54	151743
2003-07-16	50.00	50.11	49.14	49.56	97393
2003-07-17	49.40	49.40	48.72	48.81	227289
2003-07-18	48.99	49.53	48.59	48.75	209680
2003-07-21	48.71	48.73	47.65	47.65	187831
2003-07-22	47.88	48.04	47.56	47.88	217289
2003-07-23	47.56	48.07	47.38	48.05	217180
2003-07-24	48.51	48.90	47.84	47.85	154677
2003-07-25	48.76	48.76	47.67	48.45	187070
2003-07-28	48.67	48.94	48.24	48.44	89457
2003-07-29	48.56	48.86	47.74	48.85	112284
2003-07-30	48.85	49.93	48.85	49.52	171200
2003-07-31	49.53	50.41	49.10	49.10	281748
2003-08-01	49.31	49.67	49.14	49.31	166526
2003-08-04	49.45	49.68	49.17	49.60	89784
2003-08-05	49.40	49.56	49.11	49.22	111741
2003-08-06	49.22	50.46	49.17	50.01	157286
2003-08-07	49.76	50.23	49.76	50.23	102067
2003-08-08	50.23	50.79	49.95	50.34	141633
2003-08-11	50.43	51.32	50.43	51.21	172287
2003-08-12	51.15	52.36	51.15	52.00	207180
2003-08-13	52.21	52.25	51.79	51.85	630240
2003-08-14	51.85	52.58	51.57	52.58	89566
2003-08-15	52.58	52.58	52.53	52.53	9019
2003-08-18	52.67	53.60	52.62	53.59	139677
2003-08-19	53.36	54.23	53.13	54.23	142612
2003-08-20	54.23	54.23	52.00	52.25	327619
2003-08-21	51.79	52.72	51.79	52.71	198701
2003-08-22	52.62	53.11	52.07	52.20	123589
2003-08-25	51.98	52.01	51.54	51.80	115111
2003-08-26	51.89	51.89	51.29	51.61	342837
2003-08-27	51.56	52.06	51.56	51.83	151960
2003-08-28	51.84	51.98	51.54	51.92	131742
2003-08-29	51.92	53.04	51.92	52.82	119133
2003-09-02	53.13	53.26	52.53	53.25	138916
2003-09-03	53.48	53.50	52.81	52.82	152612
2003-09-04	52.82	53.13	52.58	52.66	206310
2003-09-05	52.53	52.86	52.50	52.75	195875
2003-09-08	52.67	53.62	52.62	53.31	103915
2003-09-09	53.08	54.12	53.08	53.54	172613
2003-09-10	53.36	53.37	52.95	53.08	261203
2003-09-11	53.19	53.22	52.94	53.17	259682
2003-09-12	52.90	53.62	52.67	53.50	138049
2003-09-15	53.50	54.09	53.50	53.77	263595
2003-09-16	53.63	53.85	52.93	52.93	270334
2003-09-17	52.93	52.99	52.67	52.67	258706
2003-09-18	53.13	54.16	53.04	54.00	247181
2003-09-19	54.23	54.28	53.45	53.55	282074
2003-09-22	53.45	54.39	53.04	54.26	113371
2003-09-23	54.14	54.88	54.07	54.28	168374
2003-09-24	54.05	54.61	53.27	53.38	126415
2003-09-25	53.54	53.72	52.44	52.85	118589
2003-09-26	52.62	52.67	52.10	52.13	184679
2003-09-29	52.25	52.44	51.89	52.09	91849
2003-09-30	51.98	52.25	51.90	52.01	253271
2003-10-01	52.11	53.11	52.11	52.86	223485
2003-10-02	52.81	53.85	52.81	53.80	115545
2003-10-03	53.89	55.15	53.89	54.85	187614
2003-10-06	54.74	55.52	54.69	55.21	126959
2003-10-07	55.11	55.88	54.83	55.84	132937
2003-10-08	55.89	56.53	55.84	56.04	172287
2003-10-09	56.26	57.04	56.15	56.70	149460
2003-10-10	56.76	56.76	56.05	56.12	107719
2003-10-13	56.12	56.45	55.86	56.37	82935
2003-10-14	56.39	56.44	55.80	56.21	135546
2003-10-15	56.35	56.65	55.75	56.42	150329
2003-10-16	56.53	56.81	56.26	56.31	59130
2003-10-17	56.68	56.97	56.16	56.84	187614
2003-10-20	56.84	57.66	56.44	56.93	145764
2003-10-21	57.04	58.90	56.90	58.80	171852
2003-10-22	58.33	58.33	55.75	55.75	536649
2003-10-23	55.34	55.87	54.84	55.24	271313
2003-10-24	55.38	55.38	54.46	54.74	202397
2003-10-27	54.83	54.99	54.73	54.89	152069
2003-10-28	55.11	57.08	55.11	57.08	168700
2003-10-29	57.22	58.13	57.22	57.41	137720
2003-10-30	57.31	57.91	57.31	57.79	124024
2003-10-31	57.79	58.15	57.41	57.59	174787
2003-11-03	57.82	58.33	57.64	57.80	165224
2003-11-04	57.89	57.94	57.31	57.41	173048
2003-11-05	57.36	58.08	57.29	58.05	244355
2003-11-06	58.05	58.36	57.70	58.19	276204
2003-11-07	58.33	58.68	58.20	58.40	276421
2003-11-10	58.56	58.68	58.05	58.09	152503
2003-11-11	58.14	58.14	57.04	57.81	101091
2003-11-12	57.31	57.96	57.31	57.68	276530
2003-11-13	57.73	58.05	57.41	57.44	250116
2003-11-14	57.49	58.13	57.49	57.60	176526
2003-11-17	57.73	57.96	57.36	57.96	199462
2003-11-18	57.77	58.13	56.95	56.95	124459
2003-11-19	56.95	56.95	55.70	55.80	216854
2003-11-20	55.57	56.04	55.24	55.76	188809
2003-11-21	55.66	56.05	55.66	55.97	200875
2003-11-24	56.21	57.20	56.21	56.99	154895
2003-11-25	56.90	57.64	56.90	57.25	215876
2003-11-26	57.48	57.91	57.13	57.59	110110
2003-11-28	57.73	58.35	57.64	57.68	47282
2003-12-01	57.96	58.68	57.96	58.60	123372
2003-12-02	58.51	58.67	57.96	58.14	162286
2003-12-03	58.19	58.30	57.20	57.73	243159
2003-12-04	57.59	57.73	56.83	57.27	268921
2003-12-05	57.41	57.59	56.85	57.18	108915
2003-12-08	57.27	57.59	57.05	57.21	248377
2003-12-09	57.27	57.41	56.69	56.78	145112
2003-12-10	56.39	56.40	55.58	56.03	450450
2003-12-11	55.66	56.61	55.66	56.21	286204
2003-12-12	56.49	56.49	56.06	56.39	210332
2003-12-15	56.39	56.50	55.66	55.80	231854
2003-12-16	55.79	56.58	55.47	56.16	244575
2003-12-17	56.16	56.16	55.80	56.07	181418
2003-12-18	55.98	56.72	55.91	56.61	235879
2003-12-19	56.49	56.67	55.80	56.39	329032
2003-12-22	56.21	56.80	56.16	56.55	232833
2003-12-23	56.53	56.95	56.40	56.62	341207
2003-12-24	56.49	56.53	56.20	56.39	88805
2003-12-26	56.21	56.38	55.80	55.93	97284
2003-12-29	55.70	57.31	55.70	57.31	370667
2003-12-30	57.41	57.73	57.16	57.36	331424
2003-12-31	57.27	57.58	56.85	57.54	171635
2004-01-02	57.45	57.79	57.09	57.18	142720
2004-01-05	57.31	57.87	57.22	57.77	347076
2004-01-06	57.73	59.06	57.73	59.02	438276
2004-01-07	58.88	59.19	58.38	59.05	406209
2004-01-08	59.19	59.75	58.97	59.75	241529
2004-01-09	59.75	60.33	59.34	60.03	355449
2004-01-12	60.12	60.21	59.75	60.04	220332
2004-01-13	60.04	60.48	59.71	60.03	241637
2004-01-14	59.94	60.54	59.89	60.53	404364
2004-01-15	60.49	60.72	60.37	60.49	1361030
2004-01-16	60.49	60.67	60.44	60.44	448385
2004-01-20	60.72	63.18	60.72	63.16	497846
2004-01-21	63.11	64.86	63.02	64.06	393274
2004-01-22	63.94	64.40	63.25	63.52	152721
2004-01-23	63.43	64.21	63.16	63.57	147177
2004-01-26	63.48	64.31	63.39	64.31	108480
2004-01-27	64.21	64.21	63.55	64.08	126415
2004-01-28	64.21	64.33	62.56	62.56	159025
2004-01-29	63.16	63.19	60.94	61.78	543389
2004-01-30	61.55	62.10	60.75	60.98	532953
2004-02-02	60.90	61.12	60.56	60.85	521649
2004-02-03	60.72	61.40	60.72	61.18	156417
2004-02-04	61.04	61.40	60.80	61.18	370773
2004-02-05	61.27	62.15	61.27	61.71	338163
2004-02-06	61.73	63.39	61.36	63.39	173265
2004-02-09	63.11	63.57	63.11	63.11	85436
2004-02-10	63.20	64.53	63.20	64.40	217506
2004-02-11	64.26	66.96	64.23	66.70	548063
2004-02-12	66.47	66.56	65.46	65.74	284465
2004-02-13	65.75	66.16	65.04	65.34	223485
2004-02-17	65.78	67.39	65.64	66.98	264247
2004-02-18	66.93	67.36	66.70	66.97	305988
2004-02-19	67.02	67.20	66.74	66.75	240442
2004-02-20	66.84	66.96	66.42	66.58	202723
2004-02-23	66.76	66.76	66.42	66.47	192614
2004-02-24	66.42	66.42	65.84	66.15	154786
2004-02-25	66.06	66.43	65.48	66.21	186200
2004-02-26	66.24	66.62	65.65	66.47	162939
2004-02-27	66.38	66.51	65.96	66.28	175113
2004-03-01	66.51	67.85	66.49	67.85	157721
2004-03-02	67.80	68.47	67.62	68.47	174461
2004-03-03	68.35	68.56	68.05	68.11	310118
2004-03-04	68.11	68.29	67.77	67.78	199788
2004-03-05	67.62	68.53	67.62	67.76	152180
2004-03-08	67.62	68.05	67.57	67.71	263921
2004-03-09	67.80	68.08	67.53	67.94	183483
2004-03-10	67.89	68.24	67.46	67.62	289792
2004-03-11	67.43	67.43	66.95	67.07	540889
2004-03-12	67.07	67.99	67.07	67.97	142829
2004-03-15	67.85	67.85	65.56	65.78	215876
2004-03-16	65.32	65.48	64.66	64.72	541326
2004-03-17	64.73	65.96	64.44	65.96	397948
2004-03-18	65.78	65.91	64.58	65.32	198266
2004-03-19	65.04	65.09	64.72	64.95	323271
2004-03-22	64.81	64.81	64.08	64.40	279900
2004-03-23	64.40	64.78	62.10	62.10	354903
2004-03-24	61.87	62.01	61.36	61.78	265769
2004-03-25	62.01	63.11	61.64	62.93	160112
2004-03-26	62.93	63.38	62.47	63.02	165656
2004-03-29	63.16	63.65	62.77	63.46	180005
2004-03-30	63.29	64.12	63.25	63.94	235879
2004-03-31	64.08	65.50	63.81	65.20	480125
2004-04-01	65.41	65.55	64.77	65.12	237072
2004-04-02	65.50	65.55	64.73	64.82	496865
2004-04-05	64.82	66.15	64.82	65.96	351859
2004-04-06	66.19	66.62	65.97	66.59	312945
2004-04-07	66.59	66.61	65.89	66.34	147832
2004-04-08	66.43	66.51	65.78	66.03	111632
2004-04-12	65.80	66.14	65.28	65.50	310882
2004-04-13	65.09	65.09	63.80	63.85	368273
2004-04-14	63.57	63.89	63.43	63.65	396861
2004-04-15	63.71	64.06	63.26	63.62	168048
2004-04-16	63.57	63.94	63.25	63.85	175657
2004-04-19	63.80	63.80	62.95	63.12	378165
2004-04-20	63.02	63.65	62.93	62.94	261312
2004-04-21	62.93	63.21	62.47	62.83	183918
2004-04-22	62.83	63.80	62.47	63.09	193266
2004-04-23	62.91	63.02	62.33	62.85	148919
2004-04-26	62.79	62.96	61.91	62.30	99784
2004-04-27	62.19	62.82	61.64	61.87	157069
2004-04-28	60.95	61.54	60.44	60.86	315771
2004-04-29	60.72	61.45	60.58	60.81	276530
2004-04-30	60.72	60.98	60.59	60.68	184679
2004-05-03	60.72	60.98	60.58	60.86	383382
2004-05-04	60.72	60.79	60.20	60.53	369469
2004-05-05	60.70	63.05	60.63	62.50	407079
2004-05-06	62.50	62.56	61.68	62.33	264030
2004-05-07	62.33	62.47	60.72	60.72	362186
2004-05-10	60.49	60.49	59.82	59.83	243051
2004-05-11	59.71	60.86	59.71	60.76	221963
2004-05-12	60.86	61.50	60.09	61.02	440124
2004-05-13	60.99	61.54	60.86	61.11	219137
2004-05-14	61.11	61.11	60.26	60.49	239355
2004-05-17	60.40	61.13	60.17	60.58	180983
2004-05-18	60.49	61.22	60.49	61.05	232833
2004-05-19	61.27	61.73	61.15	61.36	223376
2004-05-20	61.32	61.54	61.18	61.54	156851
2004-05-21	61.54	62.70	61.54	62.01	175874
2004-05-24	62.14	62.65	61.55	61.82	169135
2004-05-25	61.73	62.51	61.64	62.42	227398
2004-05-26	62.43	64.47	62.43	64.45	393274
2004-05-27	64.54	65.24	64.17	65.24	393383
2004-05-28	65.24	66.28	65.24	65.92	779159
2004-06-01	65.92	66.04	65.26	65.71	288705
2004-06-02	66.01	66.14	65.55	65.62	217400
2004-06-03	65.62	65.62	64.08	64.14	331424
2004-06-04	64.32	65.42	64.31	65.09	402190
2004-06-07	65.04	65.41	64.40	65.18	354251
2004-06-08	65.04	65.06	64.66	65.03	174570
2004-06-09	64.86	65.06	64.12	64.14	273160
2004-06-10	64.15	64.54	64.15	64.49	142286
2004-06-14	64.43	64.43	63.43	63.48	181092
2004-06-15	63.57	64.34	63.57	63.94	204571
2004-06-16	63.95	64.08	63.48	63.75	81957
2004-06-17	63.66	64.66	63.33	64.56	108480
2004-06-18	64.40	64.89	64.18	64.42	250768
2004-06-21	64.35	64.67	64.31	64.40	215549
2004-06-22	64.40	64.83	64.31	64.67	260116
2004-06-23	64.63	65.66	64.42	65.59	258377
2004-06-24	65.59	65.87	64.97	65.00	195114
2004-06-25	65.11	66.55	65.09	66.24	249355
2004-06-28	66.19	66.40	65.78	66.00	128589
2004-06-29	66.05	66.05	65.41	65.48	112828
2004-06-30	65.94	66.24	65.50	65.50	194244
2004-07-01	65.57	65.67	64.31	64.31	161634
2004-07-02	64.54	64.63	64.31	64.31	100871
2004-07-06	64.31	64.37	62.93	62.93	140003
2004-07-07	63.25	64.40	63.25	64.40	212941
2004-07-08	64.40	64.40	63.83	64.24	140223
2004-07-09	64.29	64.49	64.08	64.31	131959
2004-07-12	64.40	65.12	64.12	64.50	88914
2004-07-13	64.50	65.04	64.42	65.04	154025
2004-07-14	64.81	65.41	64.53	64.84	140546
2004-07-15	64.86	65.46	64.72	65.23	104241
2004-07-16	65.21	65.21	64.63	64.65	95436
2004-07-19	64.77	65.78	64.65	65.78	139568
2004-07-20	65.69	66.10	65.27	66.10	154243
2004-07-21	67.02	71.25	66.84	70.22	951448
2004-07-22	70.13	71.16	70.01	70.65	399144
2004-07-23	70.75	71.45	70.24	70.25	238485
2004-07-26	70.48	70.65	68.81	68.91	164895
2004-07-27	69.14	70.51	69.10	70.24	279465
2004-07-28	70.24	70.41	69.46	70.25	177939
2004-07-29	70.38	70.79	69.69	69.73	150982
2004-07-30	69.83	69.92	69.14	69.83	160765
2004-08-02	69.92	70.66	69.33	70.54	143373
2004-08-03	70.45	70.63	70.10	70.10	154569
2004-08-04	70.01	70.82	69.50	70.79	223485
2004-08-05	70.75	70.75	69.64	69.64	208593
2004-08-06	69.55	69.87	68.32	68.68	222398
2004-08-09	68.68	69.41	68.54	68.86	96632
2004-08-10	69.09	70.37	69.09	70.31	133481
2004-08-11	70.29	70.29	69.14	69.96	141199
2004-08-12	69.87	69.87	69.06	69.32	107284
2004-08-13	69.23	69.83	69.23	69.83	66957
2004-08-16	69.83	70.79	69.83	70.56	138481
2004-08-17	70.42	70.68	70.21	70.47	74674
2004-08-18	70.47	71.34	69.94	71.21	187505
2004-08-19	71.07	71.42	70.70	71.02	88697
2004-08-20	70.93	71.76	70.93	71.44	102936
2004-08-23	71.30	71.53	70.84	71.39	85873
2004-08-24	71.34	72.13	71.34	71.76	127937
2004-08-25	71.67	71.94	71.44	71.74	87610
2004-08-26	71.85	71.90	71.13	71.31	46086
2004-08-27	71.39	71.39	70.60	71.14	70761
2004-08-30	71.11	71.11	70.19	70.19	78264
2004-08-31	70.19	70.93	69.92	70.93	216419
2004-09-01	70.93	73.09	70.88	73.09	179244
2004-09-02	73.09	73.62	72.55	73.32	72718
2004-09-03	73.41	73.49	72.69	72.94	137285
2004-09-07	73.41	73.83	73.14	73.83	119350
2004-09-08	73.74	74.48	72.82	72.95	115437
2004-09-09	72.95	73.37	72.49	72.96	175983
2004-09-10	72.95	73.83	72.82	73.83	49782
2004-09-13	74.15	75.76	74.15	75.11	182179
2004-09-14	75.07	77.18	75.07	77.07	265878
2004-09-15	76.95	77.00	76.15	76.26	122937
2004-09-16	76.17	77.02	75.80	76.45	105762
2004-09-17	75.99	76.25	75.48	75.88	123046
2004-09-20	75.76	75.79	74.79	75.09	187831
2004-09-21	75.09	75.67	74.92	75.42	160982
2004-09-22	75.25	75.97	74.75	75.44	156308
2004-09-23	75.44	76.97	75.21	75.94	155112
2004-09-24	75.85	78.26	75.84	78.05	388600
2004-09-27	77.83	77.84	76.63	77.07	208267
2004-09-28	77.07	77.52	76.65	76.86	124133
2004-09-29	76.77	77.18	76.76	77.05	143590
2004-09-30	76.95	77.61	76.91	77.43	163265
2004-10-01	77.43	78.43	77.42	77.73	202397
2004-10-04	77.74	77.86	76.89	77.08	316532
2004-10-05	77.28	77.69	76.77	77.55	167504
2004-10-06	77.32	77.88	77.28	77.74	88697
2004-10-07	77.74	77.74	76.67	76.75	115654
2004-10-08	76.51	77.55	76.13	76.26	157615
2004-10-11	76.13	77.16	76.13	76.80	152286
2004-10-12	76.71	76.71	75.52	75.72	234463
2004-10-13	75.90	75.99	75.34	75.44	149677
2004-10-14	75.53	75.92	75.44	75.44	106741
2004-10-15	75.44	76.17	75.44	76.08	197723
2004-10-18	75.99	76.33	75.46	75.48	136962
2004-10-19	75.44	76.36	75.44	76.31	125655
2004-10-20	75.85	75.85	72.86	73.37	491865
2004-10-21	72.45	72.69	69.23	69.78	691982
2004-10-22	69.37	69.46	67.65	67.85	480777
2004-10-25	67.39	67.60	66.04	66.58	436319
2004-10-26	66.57	67.58	65.96	66.97	459690
2004-10-27	66.97	67.48	66.70	67.15	392730
2004-10-28	67.15	68.86	66.51	68.08	339685
2004-10-29	68.08	68.91	67.62	68.91	179678
2004-11-01	69.00	69.08	68.22	68.81	175222
2004-11-02	69.00	69.46	67.53	67.53	188266
2004-11-03	68.08	68.84	67.99	68.84	188809
2004-11-04	69.00	69.00	66.24	67.53	526431
2004-11-05	68.08	68.47	66.97	68.07	281748
2004-11-08	68.02	68.02	67.44	67.62	116850
2004-11-09	67.71	68.45	67.57	68.45	170113
2004-11-10	68.49	68.52	67.16	67.34	151851
2004-11-11	67.43	68.29	67.00	68.29	108480
2004-11-12	68.24	69.64	67.96	69.64	302401
2004-11-15	69.32	69.37	68.08	68.63	188592
2004-11-16	68.54	68.95	68.48	68.95	122720
2004-11-17	69.18	69.42	68.78	69.01	171526
2004-11-18	69.01	69.27	68.92	69.21	72609
2004-11-19	69.12	69.18	68.58	68.58	297074
2004-11-22	68.63	69.77	68.45	69.27	149895
2004-11-23	69.50	69.61	68.58	69.61	169352
2004-11-24	69.52	70.21	69.45	69.92	89134
2004-11-26	69.69	70.06	69.06	69.15	63587
2004-11-29	69.00	71.07	69.00	70.87	190548
2004-11-30	70.69	71.55	69.88	71.30	301749
2004-12-01	71.39	71.93	70.84	71.90	405014
2004-12-02	71.76	75.11	71.76	73.60	309466
2004-12-03	73.61	73.61	72.55	72.68	383274
2004-12-06	72.68	73.28	72.22	72.86	139136
2004-12-07	72.77	72.77	71.75	71.85	127611
2004-12-08	71.90	71.98	70.84	70.84	175113
2004-12-09	70.61	70.62	69.55	70.23	187070
2004-12-10	70.10	70.15	69.52	69.83	142829
2004-12-13	69.83	70.52	69.83	70.29	143484
2004-12-14	69.92	70.19	69.63	70.19	133372
2004-12-15	70.24	70.44	69.48	69.72	142397
2004-12-16	69.73	69.89	69.18	69.32	223811
2004-12-17	69.37	69.41	68.52	68.86	220006
2004-12-20	68.77	69.18	68.73	69.14	137938
2004-12-21	69.00	69.41	66.70	66.70	175113
2004-12-22	69.27	69.45	68.96	69.00	94240
2004-12-23	68.91	69.25	68.68	69.16	97501
2004-12-27	69.14	69.26	68.90	69.13	139136
2004-12-28	69.13	70.83	69.12	70.56	154134
2004-12-29	70.47	70.47	69.92	70.08	80653
2004-12-30	70.10	70.72	69.96	70.66	99349
2004-12-31	70.47	71.25	70.29	70.79	129785
2005-01-03	71.02	71.71	70.57	70.69	138807
2005-01-04	70.69	71.21	70.47	70.67	217071
2005-01-05	70.56	72.19	70.56	71.34	225767
2005-01-06	71.11	72.42	71.11	72.42	220661
2005-01-07	72.88	75.99	72.88	75.68	489582
2005-01-10	75.68	77.64	75.02	77.19	483169
2005-01-11	77.14	77.14	76.52	76.64	262725
2005-01-12	76.60	76.85	76.11	76.85	167721
2005-01-13	76.95	77.02	76.55	76.77	146634
2005-01-14	76.86	77.46	76.86	76.93	102610
2005-01-18	76.86	77.05	76.34	76.96	149460
2005-01-19	76.96	77.02	75.57	75.66	321858
2005-01-20	75.44	75.44	75.03	75.03	313706
2005-01-21	74.89	75.51	74.89	75.07	188051
2005-01-24	74.98	75.21	74.77	74.77	174570
2005-01-25	72.98	74.84	72.98	74.62	264791
2005-01-26	74.40	75.08	74.40	74.77	203484
2005-01-27	74.89	75.34	74.24	74.24	285009
2005-01-28	74.38	75.25	74.36	75.25	126524
2005-01-31	75.25	75.99	75.25	75.73	138155
2005-02-01	75.64	75.76	75.28	75.65	165656
2005-02-02	75.67	76.77	75.46	76.55	128046
2005-02-03	76.09	77.00	75.89	76.82	83370
2005-02-04	76.82	78.92	76.77	78.47	258812
2005-02-07	78.38	79.21	78.38	79.21	132503
2005-02-08	79.12	80.31	79.12	79.90	165330
2005-02-09	79.90	79.90	77.74	78.56	299031
2005-02-10	78.47	78.57	78.02	78.54	178374
2005-02-11	78.54	79.99	78.41	79.48	126307
2005-02-14	79.58	79.62	78.36	78.38	190225
2005-02-15	78.70	79.05	77.64	78.10	469690
2005-02-16	78.20	78.84	78.07	78.43	150221
2005-02-17	78.66	78.66	77.76	78.01	165004
2005-02-18	78.01	79.37	78.01	79.08	271965
2005-02-22	79.04	79.30	78.21	78.38	168485
2005-02-23	78.38	78.73	77.37	77.60	198921
2005-02-24	77.55	78.37	77.55	78.01	125546
2005-02-25	78.20	79.35	77.85	79.35	120657
2005-02-28	79.35	80.50	79.25	80.50	146090
2005-03-01	80.73	81.36	80.46	80.91	128589
2005-03-02	80.77	80.77	79.73	80.06	180983
2005-03-03	80.59	80.63	79.58	79.58	116959
2005-03-04	79.59	80.11	79.25	79.76	123807
2005-03-07	79.99	80.40	79.42	79.50	103915
2005-03-08	79.51	79.51	77.99	78.52	226096
2005-03-09	78.29	79.47	78.29	78.56	107176
2005-03-10	78.56	79.47	78.14	79.12	115328
2005-03-11	79.35	79.52	78.59	79.16	141742
2005-03-14	79.39	79.83	79.25	79.81	154569
2005-03-15	80.27	80.40	78.20	79.11	221093
2005-03-16	78.66	79.16	77.02	77.05	146525
2005-03-17	77.09	77.09	76.60	76.82	138372
2005-03-18	76.45	76.59	75.94	76.09	171526
2005-03-21	75.80	75.80	74.38	75.19	156199
2005-03-22	75.19	76.34	75.19	75.67	165439
2005-03-23	75.67	75.71	75.29	75.29	204462
2005-03-24	74.98	76.71	74.98	75.85	140655
2005-03-28	75.62	76.35	75.62	76.10	125872
2005-03-29	76.08	76.18	73.99	74.06	192505
2005-03-30	74.29	75.07	73.62	74.35	160330
2005-03-31	74.63	75.19	74.26	75.07	115763
2005-04-01	74.93	75.43	74.74	75.25	225767
2005-04-04	75.34	76.77	75.16	76.26	321858
2005-04-05	76.58	76.97	74.89	74.89	189353
2005-04-06	75.02	75.76	74.29	74.29	142503
2005-04-07	74.52	74.99	74.51	74.71	144134
2005-04-08	74.62	75.25	74.35	74.40	140112
2005-04-11	74.40	74.40	73.61	73.63	180222
2005-04-12	73.41	73.78	73.32	73.55	346098
2005-04-13	73.51	74.15	73.27	73.61	172287
2005-04-14	73.51	75.36	73.43	74.89	302727
2005-04-15	74.75	75.06	74.06	74.06	172504
2005-04-18	73.92	73.92	73.05	73.05	163700
2005-04-19	73.28	73.86	72.24	72.31	169352
2005-04-20	72.22	72.85	71.11	71.17	151093
2005-04-21	71.21	72.12	71.21	71.85	154677
2005-04-22	71.90	72.66	71.54	71.99	131527
2005-04-25	71.90	72.44	71.67	71.94	85436
2005-04-26	72.17	72.17	71.03	71.15	135981
2005-04-27	71.15	71.15	69.69	70.86	241855
2005-04-28	70.70	71.30	69.92	70.77	139136
2005-04-29	70.76	71.16	70.18	71.01	125872
2005-05-02	71.01	71.33	69.84	70.38	163265
2005-05-03	70.65	70.65	69.87	70.20	147721
2005-05-04	70.12	70.37	69.90	70.24	160876
2005-05-05	70.38	70.79	69.83	70.09	181092
2005-05-06	70.18	71.09	70.15	70.80	255551
2005-05-09	70.80	70.98	70.06	70.63	114458
2005-05-10	70.39	70.55	69.61	69.67	155112
2005-05-11	69.90	70.03	68.93	69.50	217400
2005-05-12	69.32	69.69	68.93	69.18	127502
2005-05-13	69.00	69.46	67.81	68.60	215549
2005-05-16	35.19	35.27	34.45	35.13	278162
2005-05-17	35.07	35.74	34.80	35.69	762312
2005-05-18	36.34	38.82	35.70	38.15	1632346
2005-05-19	38.13	38.13	36.81	37.31	4561052
2005-05-20	37.32	37.32	36.43	37.26	1169937
2005-05-23	37.26	37.49	36.46	36.75	858730
2005-05-24	36.83	36.84	36.02	36.24	887751
2005-05-25	36.11	36.19	35.98	36.08	453930
2005-05-26	36.15	36.67	36.15	36.33	543607
2005-05-27	36.42	36.55	36.06	36.52	244356
2005-05-31	36.61	36.90	35.65	35.65	508606
2005-06-01	35.90	37.56	35.90	37.45	524150
2005-06-02	37.53	37.62	37.08	37.52	311098
2005-06-03	37.52	37.68	37.34	37.44	228270
2005-06-06	37.26	37.49	36.80	36.94	289793
2005-06-07	36.80	37.03	36.77	36.86	383166
2005-06-08	36.80	36.92	36.63	36.89	361971
2005-06-09	36.84	36.84	35.92	36.22	587957
2005-06-10	36.25	36.53	36.22	36.52	502194
2005-06-13	36.43	36.89	36.27	36.88	496105
2005-06-14	37.03	37.20	36.72	37.17	346208
2005-06-15	37.26	37.26	36.82	36.98	264248
2005-06-16	37.21	37.66	37.12	37.23	363274
2005-06-17	37.25	37.68	36.93	37.17	415124
2005-06-20	36.94	37.71	36.75	37.56	201202
2005-06-21	37.35	37.68	37.18	37.67	241856
2005-06-22	37.90	38.25	37.82	38.01	337947
2005-06-23	38.01	38.02	37.05	37.37	258270
2005-06-24	37.44	37.54	36.24	36.67	1015474
2005-06-27	36.34	36.34	35.88	36.19	305989
2005-06-28	36.42	36.72	36.24	36.72	250010
2005-06-29	36.34	37.44	36.34	37.44	334034
2005-06-30	37.35	37.90	37.33	37.54	368274
2005-07-01	37.44	38.16	37.44	38.15	400123
2005-07-05	38.41	38.41	36.47	36.83	431864
2005-07-06	36.83	37.30	36.82	36.88	339034
2005-07-07	36.66	36.97	36.49	36.77	611981
2005-07-08	36.54	37.41	36.54	37.40	158918
2005-07-11	37.63	37.71	36.76	37.32	409906
2005-07-12	37.44	37.60	36.96	37.26	770683
2005-07-13	37.27	37.80	36.94	37.70	570565
2005-07-14	37.99	38.22	36.70	36.94	535346
2005-07-15	36.80	37.72	36.57	37.46	1414512
2005-07-18	37.41	37.89	37.11	37.63	469584
2005-07-19	37.53	37.73	37.35	37.53	228812
2005-07-20	37.35	37.81	37.35	37.81	235334
2005-07-21	37.63	37.71	37.03	37.12	195550
2005-07-22	37.35	37.35	36.50	36.70	260552
2005-07-25	36.98	36.98	36.50	36.51	520128
2005-07-26	36.65	37.08	36.56	36.75	809270
2005-07-27	36.84	36.94	36.34	36.47	175114
2005-07-28	36.47	36.65	36.13	36.32	162831
2005-07-29	36.43	36.67	36.25	36.66	337186
2005-08-01	36.72	36.87	36.38	36.61	265444
2005-08-02	36.71	37.03	36.61	36.75	252184
2005-08-03	36.52	37.12	36.48	36.89	309685
2005-08-04	36.89	37.07	36.68	36.85	255661
2005-08-05	36.66	37.07	36.45	36.89	262726
2005-08-08	37.03	37.59	37.03	37.30	316750
2005-08-09	37.42	37.54	37.19	37.24	664373
2005-08-10	37.30	37.60	37.03	37.21	237399
2005-08-11	37.17	37.53	37.07	37.26	230986
2005-08-12	37.81	38.52	37.81	38.39	639046
2005-08-15	38.64	39.04	37.66	39.01	387731
2005-08-16	39.47	39.47	38.35	38.36	288923
2005-08-17	38.36	38.48	37.61	37.63	315881
2005-08-18	37.49	37.91	37.40	37.81	193050
2005-08-19	37.81	37.88	37.60	37.71	127721
2005-08-22	38.04	38.12	37.49	37.92	119351
2005-08-23	37.83	37.92	37.30	37.40	177288
2005-08-24	37.53	37.76	37.30	37.44	129895
2005-08-25	37.53	37.56	36.96	37.12	196202
2005-08-26	37.35	37.35	36.57	37.03	223486
2005-08-29	37.26	37.63	36.91	37.63	161963
2005-08-30	37.53	37.72	36.77	36.86	202398
2005-08-31	36.71	37.59	36.69	37.58	704809
2005-09-01	37.21	37.58	37.09	37.10	299032
2005-09-02	37.10	37.46	36.91	37.07	193158
2005-09-06	36.98	37.61	36.95	37.55	185984
2005-09-07	37.72	38.43	37.72	38.42	237725
2005-09-08	37.90	38.39	37.90	38.10	235225
2005-09-09	38.27	39.39	38.24	38.90	178049
2005-09-12	38.73	38.90	37.58	37.72	213377
2005-09-13	38.09	38.09	37.66	37.67	261313
2005-09-14	37.82	38.35	37.77	37.79	191963
2005-09-15	37.90	38.07	37.50	37.65	159135
2005-09-16	37.65	37.65	36.93	37.03	699374
2005-09-19	37.03	37.09	36.70	36.72	253161
2005-09-20	36.72	37.03	35.81	36.06	315772
2005-09-21	37.17	37.17	35.08	35.09	279359
2005-09-22	34.77	35.06	34.73	34.91	361317
2005-09-23	34.92	36.36	34.92	35.83	492518
2005-09-26	36.06	36.25	35.56	35.81	184897
2005-09-27	35.42	35.45	34.66	35.28	287401
2005-09-28	35.56	35.83	35.04	35.35	167614
2005-09-29	35.36	36.29	35.19	36.06	267292
2005-09-30	36.11	36.14	35.48	35.88	151200
2005-10-03	36.11	36.74	35.92	36.29	235443
2005-10-04	36.29	36.48	35.17	35.17	216313
2005-10-05	34.73	35.61	34.72	35.06	277075
2005-10-06	35.06	35.47	34.68	35.33	270663
2005-10-07	35.33	35.37	35.07	35.28	212507
2005-10-10	35.19	35.84	35.11	35.52	186310
2005-10-11	35.60	35.65	33.74	33.74	582632
2005-10-12	33.51	34.21	33.35	33.46	264141
2005-10-13	33.12	33.99	33.05	33.48	396971
2005-10-14	33.67	33.67	33.18	33.58	178593
2005-10-17	33.58	33.58	33.15	33.21	213052
2005-10-18	33.35	33.65	33.05	33.27	668612
2005-10-19	33.22	33.75	32.99	33.66	332838
2005-10-20	33.75	33.76	33.03	33.21	216313
2005-10-21	33.30	33.91	33.25	33.49	152396
2005-10-24	33.49	33.80	33.47	33.72	246095
2005-10-25	33.67	34.05	33.51	34.04	243921
2005-10-26	33.81	34.19	33.56	34.03	303163
2005-10-27	33.95	34.01	33.55	33.56	227073
2005-10-28	33.67	34.13	33.67	34.08	170114
2005-10-31	34.22	34.80	34.14	34.79	250010
2005-11-01	34.71	34.71	34.34	34.53	777638
2005-11-02	34.73	35.05	34.50	34.70	245117
2005-11-03	34.82	35.18	34.52	35.05	148700
2005-11-04	35.00	35.33	34.81	35.23	284032
2005-11-07	35.33	35.67	34.71	35.22	225442
2005-11-08	35.12	35.13	34.16	34.21	202507
2005-11-09	34.19	34.49	34.04	34.47	221638
2005-11-10	34.47	34.61	34.04	34.51	356861
2005-11-11	34.45	34.69	34.31	34.54	252184
2005-11-14	34.50	34.50	33.44	33.94	237291
2005-11-15	34.12	34.54	33.77	34.35	213159
2005-11-16	34.58	34.58	33.80	34.07	202182
2005-11-17	34.08	34.51	34.08	34.48	108264
2005-11-18	34.71	34.71	34.40	34.48	173484
2005-11-21	34.39	34.39	34.02	34.25	184245
2005-11-22	33.81	34.32	33.81	34.30	306859
2005-11-23	34.31	34.47	34.28	34.30	166962
2005-11-25	34.25	34.49	34.13	34.30	70545
2005-11-28	34.50	34.50	34.11	34.20	271531
2005-11-29	34.43	34.54	34.14	34.35	265228
2005-11-30	34.41	34.41	33.62	33.62	320881
2005-12-01	33.72	34.23	33.72	33.99	360774
2005-12-02	33.76	34.00	33.13	33.95	286097
2005-12-05	33.95	33.95	33.37	33.84	293923
2005-12-06	33.90	34.07	33.74	33.85	237943
2005-12-07	33.62	34.07	33.62	33.93	229790
2005-12-08	33.76	34.03	33.71	33.99	211965
2005-12-09	34.08	34.68	34.05	34.18	194137
2005-12-12	34.18	34.62	34.11	34.62	614697
2005-12-13	34.54	34.82	34.38	34.67	677634
2005-12-14	34.68	35.40	34.68	35.14	334034
2005-12-15	35.15	35.15	34.08	34.37	263054
2005-12-16	33.58	34.32	33.58	34.18	210985
2005-12-19	34.18	34.39	34.05	34.23	124351
2005-12-20	34.27	34.31	33.46	33.46	187941
2005-12-21	33.58	33.82	33.44	33.62	185984
2005-12-22	33.67	33.99	33.55	33.99	308054
2005-12-23	33.99	34.20	33.95	34.07	81197
2005-12-27	34.25	34.33	33.31	33.37	102937
2005-12-28	33.28	33.49	33.11	33.37	195767
2005-12-29	33.60	33.81	33.19	33.66	213703
2005-12-30	33.57	33.57	33.08	33.15	119025
2006-01-03	33.28	33.62	32.71	33.53	201095
2006-01-04	33.58	33.85	33.03	33.21	214790
2006-01-05	33.12	33.39	33.01	33.17	243052
2006-01-06	33.36	33.59	33.07	33.55	208268
2006-01-09	33.67	33.67	33.28	33.59	218051
2006-01-10	33.66	33.70	33.35	33.41	198485
2006-01-11	33.51	33.63	33.09	33.63	216094
2006-01-12	33.58	33.58	32.93	32.96	216529
2006-01-13	32.93	33.31	32.92	33.12	190550
2006-01-17	33.26	33.69	32.80	33.37	228921
2006-01-18	33.21	33.28	32.99	33.12	185223
2006-01-19	33.16	33.20	32.93	32.99	238921
2006-01-20	32.98	33.01	32.56	32.57	180875
2006-01-23	32.70	32.79	32.57	32.61	195224
2006-01-24	32.61	32.77	32.33	32.64	347078
2006-01-25	32.73	32.80	32.47	32.66	424472
2006-01-26	32.66	32.96	32.60	32.60	448060
2006-01-27	32.75	32.84	32.59	32.72	148809
2006-01-30	32.61	33.02	32.61	32.80	154679
2006-01-31	32.75	32.96	32.70	32.96	342405
2006-02-01	32.84	33.05	32.78	32.82	203376
2006-02-02	32.83	33.24	32.82	33.10	215442
2006-02-03	33.04	33.54	32.93	33.54	187723
2006-02-06	33.36	33.56	33.13	33.51	131852
2006-02-07	33.35	33.59	33.24	33.41	110981
2006-02-08	33.41	33.49	33.12	33.29	148591
2006-02-09	33.30	33.49	32.78	32.86	245334
2006-02-10	32.87	33.29	32.75	33.18	131308
2006-02-13	33.19	33.37	32.97	33.12	155874
2006-02-14	33.13	33.67	33.02	33.30	292403
2006-02-15	33.21	33.42	33.15	33.24	231856
2006-02-16	33.33	33.95	33.33	33.85	305663
2006-02-17	33.67	34.59	33.67	34.42	158918
2006-02-21	34.36	34.52	34.16	34.33	105220
2006-02-22	34.24	34.42	34.04	34.23	101633
2006-02-23	34.04	34.27	33.89	33.90	106633
2006-02-24	33.99	34.30	33.95	34.30	126960
2006-02-27	34.62	34.66	34.36	34.47	118155
2006-02-28	34.41	34.45	34.04	34.41	195550
2006-03-01	34.50	34.50	34.22	34.41	453279
2006-03-02	34.36	34.41	33.92	34.11	152613
2006-03-03	34.08	34.21	33.59	33.68	231312
2006-03-06	33.45	34.24	33.45	34.02	198921
2006-03-07	33.95	34.15	33.77	34.07	251856
2006-03-08	33.99	34.33	33.78	34.22	200008
2006-03-09	34.18	34.58	33.87	34.25	234573
2006-03-10	34.50	34.88	34.33	34.87	224681
2006-03-13	35.23	35.56	35.05	35.31	236204
2006-03-14	35.23	35.27	34.83	35.13	413928
2006-03-15	34.96	35.32	34.92	35.30	235879
2006-03-16	35.37	35.45	35.03	35.22	227399
2006-03-17	35.08	36.29	35.08	36.01	498714
2006-03-20	36.10	36.17	35.56	35.81	146526
2006-03-21	35.60	35.87	35.37	35.42	150222
2006-03-22	35.46	35.57	35.23	35.35	235117
2006-03-23	35.35	35.42	35.11	35.32	124025
2006-03-24	35.14	35.87	35.14	35.79	119570
2006-03-27	35.86	36.22	35.77	36.05	165224
2006-03-28	36.25	36.34	36.02	36.02	229790
2006-03-29	36.02	36.45	36.02	36.25	138156
2006-03-30	36.29	36.40	36.04	36.35	150006
2006-03-31	36.71	36.71	36.13	36.28	301532
2006-04-03	36.51	36.51	35.80	35.99	180767
2006-04-04	36.10	36.18	35.79	36.11	185441
2006-04-05	35.65	36.46	35.57	36.31	256857
2006-04-06	36.45	36.45	35.92	35.96	213485
2006-04-07	36.34	36.34	35.60	35.72	154244
2006-04-10	35.81	36.00	35.45	35.49	234247
2006-04-11	35.72	35.72	35.23	35.34	259793
2006-04-12	35.23	35.49	35.10	35.22	190767
2006-04-13	35.10	35.32	34.92	35.11	145983
2006-04-17	35.20	35.34	34.99	35.34	211965
2006-04-18	35.51	35.80	35.26	35.71	440668
2006-04-19	35.76	35.83	35.36	35.83	193702
2006-04-20	35.74	35.91	35.61	35.79	167070
2006-04-21	35.88	35.88	35.54	35.72	144571
2006-04-24	35.88	35.88	35.40	35.53	171636
2006-04-25	35.42	35.68	35.30	35.61	253052
2006-04-26	36.06	36.20	34.06	35.97	375340
2006-04-27	35.88	36.16	35.69	36.00	346643
2006-04-28	35.92	36.07	35.77	36.06	217072
2006-05-01	36.28	36.32	35.91	36.15	303273
2006-05-02	36.32	36.75	36.08	36.74	264683
2006-05-03	36.43	36.71	36.35	36.50	321533
2006-05-04	36.43	36.91	36.43	36.83	234464
2006-05-05	36.98	37.03	36.75	37.03	145983
2006-05-08	37.15	37.62	37.15	37.53	127938
2006-05-09	37.63	37.63	37.16	37.23	197834
2006-05-10	37.06	37.25	36.82	36.98	238053
2006-05-11	36.89	36.98	36.50	36.56	167614
2006-05-12	36.61	36.71	36.41	36.66	144026
2006-05-15	36.52	36.84	36.38	36.59	148591
2006-05-16	36.65	36.82	36.54	36.75	288814
2006-05-17	36.75	36.89	36.61	36.79	271314
2006-05-18	36.66	36.75	36.51	36.56	329361
2006-05-19	36.67	36.92	36.52	36.73	183267
2006-05-22	36.38	36.98	36.29	36.98	270553
2006-05-23	37.17	37.44	37.03	37.20	287184
2006-05-24	37.28	37.35	36.80	37.18	440125
2006-05-25	37.41	37.44	36.66	36.66	190225
2006-05-26	36.66	36.93	36.56	36.82	213920
2006-05-30	36.61	36.89	36.03	36.16	230660
2006-05-31	36.29	36.38	35.77	35.86	529911
2006-06-01	36.09	36.71	36.09	36.71	319033
2006-06-02	37.17	37.17	36.72	36.98	223922
2006-06-05	37.12	37.24	36.68	36.86	184897
2006-06-06	36.98	37.71	36.84	37.63	444799
2006-06-07	37.26	38.05	37.26	37.30	264900
2006-06-08	37.26	37.38	36.61	36.70	324903
2006-06-09	36.70	36.74	36.23	36.25	147287
2006-06-12	36.38	36.45	35.70	35.71	149896
2006-06-13	35.60	36.01	35.60	35.65	273488
2006-06-14	35.60	35.71	34.96	35.53	251639
2006-06-15	35.62	36.44	35.43	36.41	153700
2006-06-16	37.03	37.03	36.08	36.61	1221678
2006-06-19	36.57	36.65	36.05	36.14	141961
2006-06-20	36.09	36.31	35.69	35.76	224899
2006-06-21	35.76	36.55	35.69	36.50	179355
2006-06-22	36.34	36.52	36.21	36.30	154570
2006-06-23	36.25	36.69	36.05	36.39	125656
2006-06-26	36.52	36.58	36.06	36.06	122069
2006-06-27	36.07	36.07	34.66	34.79	350121
2006-06-28	35.00	35.51	34.69	35.33	426104
2006-06-29	35.46	36.26	35.36	36.25	205443
2006-06-30	36.34	38.09	36.18	38.09	542303
2006-07-03	38.09	38.09	36.91	37.53	236421
2006-07-05	37.72	37.72	36.15	36.25	260987
2006-07-06	36.38	36.75	36.25	36.55	173810
2006-07-07	36.55	36.58	36.16	36.34	221964
2006-07-10	36.57	36.81	36.38	36.48	118808
2006-07-11	36.34	36.76	36.03	36.75	130873
2006-07-12	36.61	36.96	36.56	36.63	180984
2006-07-13	36.63	36.84	36.33	36.43	128156
2006-07-14	36.34	37.02	36.17	36.98	178375
2006-07-17	36.89	37.37	36.85	37.35	209463
2006-07-18	37.49	37.67	36.92	37.04	169244
2006-07-19	36.98	37.54	36.84	37.17	196637
2006-07-20	37.26	37.33	36.69	36.80	177506
2006-07-21	36.71	37.38	36.68	37.25	200550
2006-07-24	37.38	37.71	37.30	37.63	134788
2006-07-25	37.58	37.91	37.41	37.62	132286
2006-07-26	37.62	38.26	37.50	38.25	454799
2006-07-27	38.36	38.49	37.82	38.14	253596
2006-07-28	38.33	38.48	38.19	38.40	155441
2006-07-31	38.18	38.22	37.59	37.59	206202
2006-08-01	37.49	37.67	37.07	37.40	176310
2006-08-02	37.53	38.18	37.45	38.10	195985
2006-08-03	38.32	38.32	37.73	37.99	189354
2006-08-04	38.22	38.41	38.04	38.40	229790
2006-08-07	38.12	38.36	37.90	38.05	96743
2006-08-08	38.05	38.13	37.76	37.99	180006
2006-08-09	38.22	38.40	38.06	38.06	149135
2006-08-10	37.99	38.55	37.87	38.55	139461
2006-08-11	38.62	38.62	38.09	38.18	135113
2006-08-14	38.10	38.44	38.08	38.36	118373
2006-08-15	38.64	39.10	38.59	39.04	153700
2006-08-16	39.10	39.28	39.01	39.12	173158
2006-08-17	39.20	39.39	38.78	38.78	179897
2006-08-18	38.73	38.91	38.56	38.90	79893
2006-08-21	38.91	38.91	38.49	38.73	122938
2006-08-22	38.82	38.82	38.22	38.61	178484
2006-08-23	38.68	38.71	38.36	38.61	137395
2006-08-24	38.84	38.88	38.22	38.34	234899
2006-08-25	38.22	38.33	37.84	37.91	283162
2006-08-28	37.93	38.01	37.55	37.62	263054
2006-08-29	37.76	38.85	37.59	38.82	257835
2006-08-30	38.82	39.06	38.60	38.63	232834
2006-08-31	38.68	39.02	38.55	39.02	237291
2006-09-01	39.02	39.24	38.96	39.03	93046
2006-09-05	39.14	39.34	39.06	39.19	330120
2006-09-06	39.19	39.27	38.91	39.01	296097
2006-09-07	38.96	39.10	38.61	38.90	147178
2006-09-08	38.96	39.22	38.76	38.86	141635
2006-09-11	38.88	39.13	38.76	38.82	233269
2006-09-12	38.78	39.28	38.78	39.23	187397
2006-09-13	38.82	40.10	38.82	40.02	322839
2006-09-14	40.02	40.02	39.43	39.58	142397
2006-09-15	39.78	40.01	39.65	39.88	259139
2006-09-18	39.88	40.20	39.71	39.79	228377
2006-09-19	39.78	40.16	39.57	40.03	357839
2006-09-20	40.11	40.69	40.11	40.56	287836
2006-09-21	40.57	40.71	40.26	40.50	313272
2006-09-22	40.49	40.51	39.56	39.88	145222
2006-09-25	39.88	40.03	39.37	39.83	193811
2006-09-26	39.83	40.02	39.79	39.92	110438
2006-09-27	39.88	39.88	39.25	39.34	276205
2006-09-28	39.42	39.60	38.87	39.05	270444
2006-09-29	39.19	39.27	38.73	38.73	245008
2006-10-02	38.96	39.59	38.92	39.56	264141
2006-10-03	39.57	39.71	39.39	39.48	255335
2006-10-04	39.39	39.72	39.36	39.66	255770
2006-10-05	39.60	39.88	39.48	39.68	212290
2006-10-06	39.68	39.78	39.33	39.63	178701
2006-10-09	39.51	39.77	39.39	39.55	118699
2006-10-10	40.02	40.06	39.25	39.48	287727
2006-10-11	38.64	41.40	38.55	39.59	359143
2006-10-12	39.33	40.48	39.33	40.48	254574
2006-10-13	40.62	40.94	40.45	40.94	273814
2006-10-16	41.49	41.74	41.17	41.37	304576
2006-10-17	41.40	42.50	41.40	42.13	519476
2006-10-18	42.41	42.92	42.36	42.46	351208
2006-10-19	42.66	43.75	42.55	43.38	550022
2006-10-20	43.42	43.56	43.08	43.47	364796
2006-10-23	43.51	44.02	43.47	43.95	331207
2006-10-24	43.84	44.34	43.84	44.34	290229
2006-10-25	44.48	45.22	44.34	45.17	274575
2006-10-26	45.40	45.40	45.07	45.19	410993
2006-10-27	45.08	45.40	44.87	44.89	195660
2006-10-30	44.90	45.05	44.77	44.80	378057
2006-10-31	44.89	44.96	44.66	44.94	294684
2006-11-01	45.17	46.29	45.12	45.76	593502
2006-11-02	45.63	47.64	45.63	47.49	611871
2006-11-03	47.48	48.11	46.94	47.92	585457
2006-11-06	47.84	48.65	47.84	48.45	337403
2006-11-07	48.33	48.62	47.37	47.53	587196
2006-11-08	47.15	47.64	46.73	47.51	453712
2006-11-09	47.47	47.76	46.92	47.18	298489
2006-11-10	47.29	47.42	47.16	47.24	199463
2006-11-13	47.27	47.79	47.27	47.47	306206
2006-11-14	47.47	48.53	47.30	48.51	373383
2006-11-15	48.52	48.80	48.33	48.49	250552
2006-11-16	48.85	48.91	48.22	48.48	246639
2006-11-17	48.53	49.22	48.21	49.22	256096
2006-11-20	49.22	49.42	48.99	49.36	268379
2006-11-21	49.36	49.36	48.76	48.78	338816
2006-11-22	48.78	49.08	48.68	49.05	240769
2006-11-24	49.18	49.18	48.71	48.76	43696
2006-11-27	48.83	48.83	47.61	47.63	305554
2006-11-28	47.63	48.02	47.35	48.02	439038
2006-11-29	48.25	48.33	47.83	48.07	327512
2006-11-30	47.98	48.11	47.47	47.53	389905
2006-12-01	47.65	47.87	46.97	47.38	320772
2006-12-04	47.47	48.38	47.46	48.30	306641
2006-12-05	48.30	48.74	48.25	48.54	318924
2006-12-06	48.48	48.62	48.12	48.34	309685
2006-12-07	48.34	48.83	48.13	48.26	274901
2006-12-08	48.21	48.52	48.02	48.06	188267
2006-12-11	48.29	48.40	48.21	48.28	285988
2006-12-12	48.44	49.58	48.44	49.57	344469
2006-12-13	49.77	49.97	49.14	49.30	297510
2006-12-14	49.45	50.29	49.45	50.09	395775
2006-12-15	50.08	50.40	49.86	50.17	338599
2006-12-18	50.37	50.45	48.88	49.16	255335
2006-12-19	49.12	49.60	48.94	49.58	204681
2006-12-20	49.54	50.17	49.21	49.22	276423
2006-12-21	49.40	49.77	49.18	49.48	274031
2006-12-22	49.61	50.04	49.49	49.79	145658
2006-12-26	49.82	50.08	49.46	50.00	197941
2006-12-27	50.46	50.74	50.00	50.61	155113
2006-12-28	50.14	50.80	50.14	50.44	156853
2006-12-29	50.35	50.80	49.77	49.98	190767
2007-01-03	50.90	51.24	50.27	50.55	499801
2007-01-04	50.55	50.60	50.00	50.46	380883
2007-01-05	50.28	50.32	48.79	49.15	280553
2007-01-08	49.15	49.68	48.78	49.53	418167
2007-01-09	49.49	49.67	48.96	49.17	256532
2007-01-10	49.04	50.82	49.02	50.65	548499
2007-01-11	50.87	52.07	50.65	51.89	551542
2007-01-12	51.89	52.38	51.89	52.30	403928
2007-01-16	52.48	52.84	51.43	51.63	333925
2007-01-17	51.43	51.82	51.11	51.19	314902
2007-01-18	51.38	52.17	51.24	51.40	347730
2007-01-19	51.29	51.48	51.00	51.10	185658
2007-01-22	51.19	51.58	50.77	51.41	274575
2007-01-23	51.33	51.93	51.32	51.83	256422
2007-01-24	51.84	52.64	51.84	52.60	467626
2007-01-25	52.44	52.45	51.18	51.34	235551
2007-01-26	51.43	51.43	49.94	51.03	303054
2007-01-29	50.92	51.89	50.92	51.78	287510
2007-01-30	52.00	52.30	51.50	52.24	240227
2007-01-31	52.06	52.06	51.45	51.47	236421
2007-02-01	51.47	52.52	51.47	52.50	275553
2007-02-02	52.55	53.07	52.50	52.67	173266
2007-02-05	52.44	52.62	52.04	52.08	184571
2007-02-06	52.16	53.07	52.16	52.83	207942
2007-02-07	53.08	53.31	52.85	53.24	169897
2007-02-08	53.28	54.07	53.28	53.86	225116
2007-02-09	53.17	53.50	51.49	51.90	370557
2007-02-12	52.13	52.59	52.02	52.07	217176
2007-02-13	52.30	52.44	51.96	52.22	162305
2007-02-14	52.28	52.81	52.10	52.31	352051
2007-02-15	52.48	52.62	52.11	52.11	176962
2007-02-16	52.21	52.21	51.61	51.98	196311
2007-02-20	52.02	52.13	51.61	51.98	321642
2007-02-21	51.84	51.97	51.32	51.55	327729
2007-02-22	50.88	51.66	50.88	51.56	194789
2007-02-23	51.48	51.81	51.12	51.43	236856
2007-02-26	51.64	51.70	51.06	51.43	256108
2007-02-27	51.15	51.15	50.48	50.61	403058
2007-02-28	50.61	51.44	50.61	51.32	536650
2007-03-01	51.99	51.99	50.77	51.29	441272
2007-03-02	51.69	51.69	50.84	51.01	309033
2007-03-05	51.01	51.24	50.24	50.24	609807
2007-03-06	50.02	50.96	50.02	50.70	545455
2007-03-07	50.51	51.37	50.37	51.08	666982
2007-03-08	51.20	51.95	51.10	51.78	328490
2007-03-09	51.95	52.36	51.53	52.36	252184
2007-03-12	52.46	53.10	52.16	53.08	630024
2007-03-13	52.90	53.15	52.16	52.17	291858
2007-03-14	52.17	52.24	50.92	51.47	439148
2007-03-15	51.43	52.13	51.43	51.79	516650
2007-03-16	51.79	51.84	51.13	51.13	205876
2007-03-19	51.36	52.05	51.36	51.97	231531
2007-03-20	51.75	52.53	51.67	52.52	293490
2007-03-21	52.62	53.77	52.53	53.27	536542
2007-03-22	53.45	54.00	52.40	53.96	356317
2007-03-23	54.19	54.45	54.02	54.05	228486
2007-03-26	54.21	54.51	53.68	54.51	386536
2007-03-27	54.28	54.36	53.82	54.23	228595
2007-03-28	54.16	54.42	53.71	54.28	291858
2007-03-29	54.69	55.14	54.57	54.91	248487
2007-03-30	55.10	55.11	54.40	54.85	166853
2007-04-02	52.77	55.34	52.77	55.03	275227
2007-04-03	55.26	55.56	54.78	54.80	376644
2007-04-04	54.74	55.20	54.70	54.83	515454
2007-04-05	54.78	55.11	54.65	54.68	238812
2007-04-09	54.85	55.12	54.69	54.96	447734
2007-04-10	54.92	55.07	54.74	54.78	315989
2007-04-11	54.74	54.74	54.14	54.18	166201
2007-04-12	54.32	54.82	54.00	54.76	302186
2007-04-13	54.78	55.28	52.75	54.92	250010
2007-04-16	55.34	56.01	55.32	55.92	245514
2007-04-17	55.98	56.39	55.74	56.03	195006
2007-04-18	55.84	56.02	55.28	55.45	273379
2007-04-19	56.63	56.63	54.83	55.07	184462
2007-04-20	55.47	55.69	55.25	55.38	209572
2007-04-23	55.47	56.03	55.47	55.48	208159
2007-04-24	55.45	55.52	54.58	54.75	223703
2007-04-25	55.06	55.27	54.84	54.84	251965
2007-04-26	54.75	55.21	54.04	54.04	225877
2007-04-27	53.96	54.14	53.83	54.02	207398
2007-04-30	53.20	54.35	52.21	52.39	371318
2007-05-01	52.39	52.58	51.54	51.55	407297
2007-05-02	51.56	52.53	50.76	51.99	405993
2007-05-03	52.22	53.01	52.14	52.90	214139
2007-05-04	53.11	54.16	52.99	54.08	395340
2007-05-07	54.00	54.35	53.86	54.06	219790
2007-05-08	54.00	54.46	53.91	54.42	312294
2007-05-09	54.30	55.00	54.29	54.92	192506
2007-05-10	54.10	55.01	54.10	54.77	270227
2007-05-11	55.00	55.11	54.57	54.98	137069
2007-05-14	54.93	55.09	53.64	54.05	369470
2007-05-15	54.01	54.54	53.57	53.57	194245
2007-05-16	54.28	54.32	53.25	54.29	261967
2007-05-17	54.00	54.20	53.59	53.75	177614
2007-05-18	53.91	54.56	53.73	54.19	138482
2007-05-21	54.07	54.69	54.07	54.40	283271
2007-05-22	54.28	54.60	54.11	54.38	178484
2007-05-23	54.32	54.81	54.22	54.74	217942
2007-05-24	54.74	55.18	54.14	54.42	206855
2007-05-25	54.50	55.40	54.36	55.18	206530
2007-05-29	53.59	55.57	53.59	55.43	295010
2007-05-30	54.83	55.91	54.77	55.66	554370
2007-05-31	55.72	56.95	55.72	56.95	401862
2007-06-01	56.95	58.98	56.95	58.93	614155
2007-06-04	58.67	60.04	58.67	60.04	432298
2007-06-05	59.98	60.49	59.51	60.20	362948
2007-06-06	60.03	60.29	59.25	59.37	198267
2007-06-07	59.30	60.09	58.10	58.10	314902
2007-06-08	58.11	59.11	57.78	58.81	126525
2007-06-11	58.98	59.95	58.26	59.57	202289
2007-06-12	59.34	59.43	58.21	58.21	183593
2007-06-13	58.16	58.87	57.68	58.10	326316
2007-06-14	58.14	59.53	58.08	58.45	273162
2007-06-15	58.74	58.79	58.16	58.49	212290
2007-06-18	58.72	58.72	57.30	57.91	298271
2007-06-19	57.81	58.57	57.59	58.23	259900
2007-06-20	58.13	58.92	58.12	58.42	367948
2007-06-21	58.24	58.81	56.63	58.26	804813
2007-06-22	58.22	58.58	58.10	58.16	982973
2007-06-25	58.05	58.56	57.41	57.45	398819
2007-06-26	57.36	57.61	56.12	56.54	560673
2007-06-27	56.25	57.22	55.99	57.15	461756
2007-06-28	56.88	57.83	56.62	57.52	396319
2007-06-29	57.61	57.98	57.29	57.56	506214
2007-07-02	58.79	59.09	57.85	59.09	508280
2007-07-03	59.12	59.80	59.12	59.57	222507
2007-07-05	59.43	60.10	59.23	59.89	325338
2007-07-06	59.80	61.09	59.80	61.09	409471
2007-07-09	61.27	62.24	60.81	62.10	515889
2007-07-10	61.41	61.72	61.20	61.36	468604
2007-07-11	61.45	63.27	61.39	63.27	417733
2007-07-12	63.66	65.15	63.58	65.14	567847
2007-07-13	65.55	65.87	63.49	64.37	389471
2007-07-16	64.12	65.14	63.75	65.06	320446
2007-07-17	64.99	67.18	64.89	66.97	534476
2007-07-18	66.68	67.41	65.81	67.27	394036
2007-07-19	67.38	67.77	66.97	67.40	411211
2007-07-20	67.29	67.42	66.20	66.38	326100
2007-07-23	66.39	66.63	65.78	65.78	329903
2007-07-24	65.32	66.40	65.13	66.05	410015
2007-07-25	66.40	66.92	65.59	66.13	484909
2007-07-26	65.55	65.63	63.97	64.46	394688
2007-07-27	64.29	64.29	62.63	62.63	346317
2007-07-30	61.49	63.47	60.89	62.93	451105
2007-07-31	62.93	63.40	58.23	61.09	710462
2007-08-01	60.55	61.50	60.30	60.74	481757
2007-08-02	60.90	61.18	60.26	60.55	552521
2007-08-03	58.82	61.49	58.68	58.85	749594
2007-08-06	58.97	59.71	57.52	58.42	552629
2007-08-07	56.96	58.46	56.76	57.24	546325
2007-08-08	57.45	57.54	51.10	52.62	1203525
2007-08-09	51.98	52.71	49.14	51.52	1089607
2007-08-10	50.23	59.36	48.85	53.52	901882
2007-08-13	53.74	60.90	53.52	58.42	662090
2007-08-14	54.75	59.69	54.74	55.57	636872
2007-08-15	55.57	56.21	52.83	53.08	388166
2007-08-16	54.19	56.37	53.16	55.19	648503
2007-08-17	55.25	60.72	53.36	58.10	462517
2007-08-20	58.68	58.68	55.25	56.55	498497
2007-08-21	56.47	60.12	55.21	59.71	409037
2007-08-22	59.40	60.63	58.62	59.48	381209
2007-08-23	59.40	59.94	57.96	58.89	328490
2007-08-24	57.27	59.06	57.27	59.06	547955
2007-08-27	58.12	61.10	58.12	60.89	325772
2007-08-28	60.44	60.52	57.85	57.96	361100
2007-08-29	57.96	59.92	57.96	59.75	310663
2007-08-30	59.34	60.35	58.92	60.03	362730
2007-08-31	60.29	60.72	59.24	59.57	322839
2007-09-04	59.50	61.71	59.43	61.59	355230
2007-09-05	61.21	61.64	59.53	61.09	768942
2007-09-06	61.09	61.12	59.18	60.67	501214
2007-09-07	60.07	60.83	58.69	58.69	357623
2007-09-10	59.15	59.74	58.32	58.91	276966
2007-09-11	59.04	60.15	58.88	59.78	225877
2007-09-12	59.80	60.29	58.44	59.01	551434
2007-09-13	59.29	59.40	58.65	58.93	390992
2007-09-14	58.99	58.99	58.10	58.22	301532
2007-09-17	58.42	58.77	57.82	57.86	532411
2007-09-18	57.86	59.48	57.85	59.48	311859
2007-09-19	59.48	60.53	58.64	59.89	514151
2007-09-20	59.56	61.90	59.53	61.31	491649
2007-09-21	62.17	63.06	60.17	60.86	713614
2007-09-24	60.96	61.35	59.24	60.11	328164
2007-09-25	60.08	61.75	59.89	61.41	506758
2007-09-26	61.20	62.82	60.38	62.74	382514
2007-09-27	62.83	63.46	61.98	63.43	296423
2007-09-28	63.43	63.43	60.40	61.41	464800
2007-10-01	61.34	63.00	61.32	62.87	340338
2007-10-02	59.75	64.38	59.75	64.24	343056
2007-10-03	63.80	64.05	62.47	62.70	159679
2007-10-04	63.02	63.02	62.09	62.36	250552
2007-10-05	62.37	64.31	62.29	64.31	275227
2007-10-08	64.03	66.52	62.94	63.91	386536
2007-10-09	64.17	64.24	63.26	64.03	253704
2007-10-10	63.94	64.41	63.67	63.89	440125
2007-10-11	64.09	64.33	62.37	62.98	326425
2007-10-12	63.16	64.57	62.99	63.01	385014
2007-10-15	63.11	63.62	61.98	62.30	298489
2007-10-16	62.51	63.43	62.37	63.04	261422
2007-10-17	63.27	63.84	62.94	63.70	348599
2007-10-18	63.34	63.80	62.34	62.87	238160
2007-10-19	62.87	63.20	62.25	62.59	202289
2007-10-22	62.08	63.22	62.01	62.93	168701
2007-10-23	63.16	63.33	62.75	63.06	203159
2007-10-24	62.93	63.71	61.64	63.71	242617
2007-10-25	63.22	64.27	63.02	63.76	342947
2007-10-26	64.40	64.94	63.52	63.66	227183
2007-10-29	63.81	64.12	62.98	63.34	184028
2007-10-30	63.39	64.38	63.06	63.59	152939
2007-10-31	63.74	64.39	63.29	64.21	354578
2007-11-01	63.66	64.21	63.02	63.48	302076
2007-11-02	63.48	64.85	62.17	62.88	273379
2007-11-05	61.71	63.88	61.71	62.15	242764
2007-11-06	64.39	64.39	61.64	62.42	352983
2007-11-07	62.24	62.24	59.19	60.04	433881
2007-11-08	60.31	60.75	59.25	60.72	357244
2007-11-09	59.91	60.39	58.71	59.60	374362
2007-11-12	60.68	60.71	57.49	57.53	495127
2007-11-13	59.92	59.92	57.34	57.45	406971
2007-11-14	57.46	57.81	56.61	57.11	548281
2007-11-15	57.14	58.02	56.38	57.13	386195
2007-11-16	57.36	60.18	56.16	59.89	720817
2007-11-19	59.57	59.81	58.66	58.74	607015
2007-11-20	58.83	59.54	57.90	58.78	413999
2007-11-21	58.50	58.50	55.85	56.10	310283
2007-11-23	57.08	57.08	55.69	56.26	95656
2007-11-26	56.12	56.43	54.87	54.99	333387
2007-11-27	55.26	55.43	53.88	54.19	513171
2007-11-28	54.19	56.61	53.99	56.55	465282
2007-11-29	55.75	59.45	55.02	57.87	441069
2007-11-30	58.57	58.65	56.40	57.27	499564
2007-12-03	57.18	57.31	56.38	56.99	350609
2007-12-04	56.99	59.90	56.95	59.84	753692
2007-12-05	60.72	61.34	59.80	60.21	427806
2007-12-06	60.17	60.17	58.28	59.66	505470
2007-12-07	60.26	60.58	59.86	59.86	450125
2007-12-10	59.86	61.39	59.71	60.86	293951
2007-12-11	60.87	61.10	59.52	59.57	366535
2007-12-12	60.56	61.10	58.86	59.67	471613
2007-12-13	57.68	60.63	57.68	60.63	417118
2007-12-14	60.35	61.04	60.17	60.86	317404
2007-12-17	60.69	60.69	58.17	58.88	260334
2007-12-18	59.18	60.16	59.06	59.80	324577
2007-12-19	59.90	60.29	59.27	59.80	245334
2007-12-20	60.26	60.56	58.56	60.26	449791
2007-12-21	61.25	61.72	60.59	61.45	507738
2007-12-24	61.22	62.14	61.22	61.59	68428
2007-12-26	61.45	62.50	61.18	61.18	171656
2007-12-27	61.14	61.49	58.88	59.34	229464
2007-12-28	59.23	59.78	58.75	59.34	185987
2007-12-31	59.14	60.93	57.59	57.59	263270
2008-01-02	57.25	58.14	57.20	57.70	233051
2008-01-03	57.91	57.91	56.84	56.92	227725
2008-01-04	56.79	57.07	56.17	56.84	359687
2008-01-07	56.98	60.89	55.43	57.30	418303
2008-01-08	57.59	57.87	56.49	56.87	471588
2008-01-09	56.54	58.10	56.40	57.87	352795
2008-01-10	57.54	58.51	57.39	58.51	276098
2008-01-11	58.14	58.51	57.28	57.66	237872
2008-01-14	55.50	58.49	55.50	58.10	236634
2008-01-15	57.59	57.76	55.92	55.98	406084
2008-01-16	56.87	56.89	55.66	55.85	472372
2008-01-17	55.67	56.13	54.34	54.65	473162
2008-01-18	54.75	54.95	52.71	53.14	582848
2008-01-22	51.59	52.90	51.52	52.31	390989
2008-01-23	51.16	52.88	47.86	51.20	526759
2008-01-24	51.09	51.89	50.24	50.83	422298
2008-01-25	51.09	51.57	50.19	50.48	183280
2008-01-28	49.80	51.70	49.73	51.70	293785
2008-01-29	51.89	51.89	50.33	50.81	290344
2008-01-30	50.42	51.27	49.67	50.18	377440
2008-01-31	49.22	49.63	48.35	48.41	584471
2008-02-01	48.50	50.44	47.50	50.36	421062
2008-02-04	50.36	51.22	50.30	51.14	331642
2008-02-05	50.61	50.83	48.21	48.52	268624
2008-02-06	48.86	48.96	47.25	47.62	511051
2008-02-07	48.12	48.23	45.06	45.68	427214
2008-02-08	45.67	47.06	45.49	46.81	368274
2008-02-11	46.95	47.61	46.27	47.09	358274
2008-02-12	47.25	48.63	46.93	48.23	381100
2008-02-13	48.71	49.68	48.10	49.20	380245
2008-02-14	49.37	49.68	47.75	47.81	196747
2008-02-15	47.26	47.62	45.90	46.73	279387
2008-02-19	46.98	47.19	45.19	45.22	403474
2008-02-20	44.91	45.03	43.15	44.39	385557
2008-02-21	44.71	45.16	44.31	44.53	216094
2008-02-22	44.43	44.73	43.74	44.50	180890
2008-02-25	44.16	45.54	44.11	45.00	249140
2008-02-26	45.12	45.62	44.71	45.21	268346
2008-02-27	44.92	44.92	43.20	44.16	292070
2008-02-28	43.55	45.36	43.55	44.16	338591
2008-02-29	43.39	44.00	41.88	43.15	406645
2008-03-03	42.82	42.82	40.99	41.73	296423
2008-03-04	41.26	41.42	38.10	38.16	663237
2008-03-05	38.40	38.56	37.56	38.10	616848
2008-03-06	37.97	38.11	36.59	36.60	560558
2008-03-07	36.20	36.75	36.02	36.66	443440
2008-03-10	36.64	36.83	35.88	36.25	558284
2008-03-11	37.12	37.44	35.96	36.66	632799
2008-03-12	36.80	37.08	36.45	36.92	625459
2008-03-13	36.40	37.79	34.81	37.60	749844
2008-03-14	39.29	39.33	36.12	36.40	656764
2008-03-17	35.87	37.81	35.87	36.98	518384
2008-03-18	37.67	37.67	36.29	37.10	427748
2008-03-19	37.10	37.17	35.74	35.74	446691
2008-03-20	35.00	37.13	35.00	36.11	585475
2008-03-24	35.88	37.03	34.97	36.51	1991165
2008-03-25	36.60	37.43	36.38	37.42	192283
2008-03-26	37.19	37.19	36.26	36.68	288088
2008-03-27	36.17	37.45	36.17	36.88	173034
2008-03-28	36.85	37.33	36.50	36.78	251168
2008-03-31	36.11	36.48	35.42	36.13	674944
2008-04-01	35.95	37.74	35.95	37.07	327207
2008-04-02	37.72	37.72	36.52	37.43	401754
2008-04-03	37.28	37.97	36.75	37.91	533358
2008-04-04	37.85	38.33	37.39	37.53	304467
2008-04-07	37.86	38.68	37.12	37.95	322633
2008-04-08	37.76	38.60	36.49	37.53	236770
2008-04-09	37.65	37.70	35.78	35.82	370112
2008-04-10	35.89	36.15	35.20	35.37	331099
2008-04-11	35.08	35.31	34.34	34.55	237727
2008-04-14	34.19	34.87	34.06	34.54	280278
2008-04-15	34.80	35.16	34.44	34.73	225897
2008-04-16	34.96	35.61	34.77	35.46	294460
2008-04-17	35.39	35.65	34.87	35.15	247182
2008-04-18	35.32	36.75	35.32	36.26	340504
2008-04-21	36.33	36.79	35.95	36.42	391123
2008-04-22	36.22	37.24	34.43	34.77	274341
2008-04-23	34.93	35.06	34.54	34.64	344970
2008-04-24	35.00	35.77	34.51	35.44	261188
2008-04-25	35.60	37.29	34.73	35.64	251122
2008-04-28	35.65	35.88	34.48	35.22	289523
2008-04-29	35.11	35.50	34.75	35.03	273303
2008-04-30	34.48	35.65	34.48	35.23	247991
2008-05-01	35.25	36.34	35.22	35.95	267993
2008-05-02	34.53	36.92	34.49	36.75	368382
2008-05-05	36.92	37.44	36.18	36.62	252874
2008-05-06	36.75	37.99	36.43	37.35	373520
2008-05-07	38.62	39.15	37.12	37.74	461164
2008-05-08	37.99	37.99	36.95	37.58	377077
2008-05-09	37.50	37.50	36.01	36.76	359185
2008-05-12	36.88	37.75	36.78	37.55	232039
2008-05-13	37.64	39.22	37.29	38.90	383818
2008-05-14	39.35	40.42	39.10	39.83	516760
2008-05-15	39.48	44.39	39.48	43.98	1383726
2008-05-16	44.37	49.68	43.81	48.62	1447448
2008-05-19	47.84	48.36	45.07	45.81	930805
2008-05-20	45.81	46.13	44.16	45.12	648729
2008-05-21	45.17	46.71	45.17	45.98	421165
2008-05-22	45.98	46.49	45.62	46.00	309617
2008-05-23	46.15	46.24	45.35	45.37	339983
2008-05-27	45.38	45.54	43.36	43.63	511228
2008-05-28	43.37	43.67	42.86	43.55	650540
2008-05-29	43.29	43.55	42.23	43.01	430886
2008-05-30	43.01	44.10	42.36	43.85	601805
2008-06-02	42.87	44.63	42.24	43.19	477815
2008-06-03	43.22	44.31	43.08	43.85	408575
2008-06-04	43.74	46.25	43.70	46.08	638477
2008-06-05	46.19	47.56	45.73	47.26	924829
2008-06-06	46.92	47.34	46.21	46.92	566802
2008-06-09	46.73	46.87	45.45	45.45	359414
2008-06-10	45.05	45.39	43.85	44.30	604985
2008-06-11	44.19	44.91	43.25	43.37	398769
2008-06-12	43.11	45.47	43.11	43.28	477782
2008-06-13	43.65	45.72	43.56	45.69	434730
2008-06-16	47.50	47.50	44.75	45.56	2475064
2008-06-17	45.78	46.92	45.61	46.63	394627
2008-06-18	46.49	46.73	45.35	45.92	249321
2008-06-19	46.44	46.83	45.86	46.41	223904
2008-06-20	46.28	46.41	44.93	44.94	624621
2008-06-23	45.06	46.14	44.99	45.72	324847
2008-06-24	45.60	45.60	44.38	44.44	252466
2008-06-25	44.65	45.15	43.92	44.43	362062
2008-06-26	43.86	44.59	42.33	42.92	254596
2008-06-27	42.60	42.82	41.52	41.78	530600
2008-06-30	41.61	44.11	41.30	43.42	506189
2008-07-01	43.61	43.61	42.32	42.73	281078
2008-07-02	43.41	43.70	41.79	41.86	326572
2008-07-03	41.98	42.01	41.11	41.17	172890
2008-07-07	41.09	42.41	41.09	41.49	366424
2008-07-08	43.96	43.96	40.66	42.85	276483
2008-07-09	42.78	43.88	41.63	41.74	241646
2008-07-10	41.87	42.40	41.02	41.33	244505
2008-07-11	40.82	42.03	39.12	40.55	376574
2008-07-14	42.37	42.37	40.39	40.81	227780
2008-07-15	39.32	41.40	39.31	41.09	319718
2008-07-16	41.24	41.24	39.70	40.57	205476
2008-07-17	40.79	41.66	40.62	41.21	210946
2008-07-18	41.42	41.63	40.98	41.43	142660
2008-07-21	41.54	41.94	40.82	41.01	212450
2008-07-22	40.87	40.87	39.26	39.60	326991
2008-07-23	39.37	41.03	39.37	40.74	541511
2008-07-24	40.75	40.80	39.85	40.40	197759
2008-07-25	40.06	40.29	39.74	40.05	146016
2008-07-28	39.94	40.49	39.74	39.82	201222
2008-07-29	39.64	40.64	39.64	40.22	197174
2008-07-30	40.42	40.85	40.24	40.67	206661
2008-07-31	40.48	40.66	38.82	38.82	323093
2008-08-01	38.76	40.75	38.76	39.69	254569
2008-08-04	39.44	40.17	38.99	40.02	199476
2008-08-05	40.16	41.77	39.19	41.56	282888
2008-08-06	41.58	41.58	41.01	41.44	189897
2008-08-07	39.52	41.21	39.19	41.08	296779
2008-08-08	40.71	40.94	38.32	39.17	475453
2008-08-11	39.06	39.06	37.08	37.35	381923
2008-08-12	36.78	38.18	36.59	37.49	269601
2008-08-13	37.44	37.61	36.31	36.98	276544
2008-08-14	36.80	37.43	36.80	37.17	298298
2008-08-15	36.80	37.46	36.68	37.07	220580
2008-08-18	36.80	37.74	36.74	36.74	224248
2008-08-19	36.56	36.89	35.36	35.67	210461
2008-08-20	35.77	36.44	35.64	35.91	197882
2008-08-21	35.81	35.88	34.96	35.47	412478
2008-08-22	35.68	35.97	35.23	35.47	347473
2008-08-25	34.66	35.81	34.49	34.67	354302
2008-08-26	34.71	35.16	33.73	34.22	489496
2008-08-27	34.22	34.96	34.01	34.78	240556
2008-08-28	34.96	35.45	34.46	35.45	342146
2008-08-29	35.26	37.18	35.06	35.33	321793
2008-09-02	35.97	36.70	35.88	36.49	437313
2008-09-03	36.43	36.49	35.59	35.92	391479
2008-09-04	35.79	36.17	35.02	35.34	349950
2008-09-05	34.99	35.23	33.85	34.74	257334
2008-09-08	36.43	36.43	35.12	36.23	280873
2008-09-09	36.51	36.81	35.53	35.53	472584
2008-09-10	34.96	35.56	34.08	34.09	329459
2008-09-11	33.71	33.93	32.39	33.38	593191
2008-09-12	33.10	33.38	32.08	33.33	677873
2008-09-15	32.50	32.60	30.45	30.45	321059
2008-09-16	31.65	32.61	25.72	32.61	630061
2008-09-17	32.43	33.17	31.52	31.76	914181
2008-09-18	31.93	34.54	30.98	34.54	858445
2008-09-19	37.66	47.74	33.77	36.80	619934
2008-09-22	36.80	37.36	31.78	32.93	578418
2008-09-23	33.39	34.04	32.59	33.06	421907
2008-09-24	33.24	33.33	31.59	31.66	405760
2008-09-25	32.36	32.36	31.29	32.25	555816
2008-09-26	28.52	33.51	28.52	33.40	317431
2008-09-29	33.11	33.12	30.96	31.28	586740
2008-09-30	31.69	33.22	31.50	32.89	438863
2008-10-01	33.03	35.81	32.99	35.16	500011
2008-10-02	34.96	35.00	31.81	32.35	572600
2008-10-03	32.71	33.66	30.69	30.81	894940
2008-10-06	30.26	30.63	27.72	29.96	601759
2008-10-07	30.42	31.28	29.59	29.74	608312
2008-10-08	28.94	29.91	27.44	28.47	790413
2008-10-09	28.52	28.80	24.52	24.52	757895
2008-10-10	22.59	23.66	20.03	20.79	1280731
2008-10-13	21.99	25.67	21.27	25.67	765829
2008-10-14	27.60	27.60	24.16	24.31	657719
2008-10-15	24.15	24.15	22.43	22.43	452708
2008-10-16	22.24	23.02	20.14	20.86	965459
2008-10-17	20.24	23.30	20.19	22.68	702187
2008-10-20	22.96	24.46	22.90	24.44	622042
2008-10-21	24.01	24.73	23.43	23.49	456047
2008-10-22	23.28	23.44	21.47	21.99	424713
2008-10-23	22.10	22.86	20.89	21.96	495895
2008-10-24	20.64	21.43	19.54	21.03	447070
2008-10-27	20.29	21.73	20.15	20.60	426904
2008-10-28	21.04	22.07	20.76	21.88	842651
2008-10-29	21.82	24.36	21.82	22.94	461156
2008-10-30	20.24	25.42	20.22	25.42	572751
2008-10-31	25.33	25.54	24.37	24.70	920616
2008-11-03	24.78	25.37	24.73	24.97	492813
2008-11-04	25.76	25.80	23.08	24.14	732145
2008-11-05	24.07	26.68	23.79	24.18	1111720
2008-11-06	24.64	26.18	24.64	25.51	1110994
2008-11-07	25.79	26.91	25.34	26.91	610083
2008-11-10	27.99	28.48	26.89	27.57	642331
2008-11-11	27.56	27.85	25.98	27.32	764171
2008-11-12	26.95	27.89	25.33	25.44	736564
2008-11-13	25.40	29.37	25.31	29.37	1009061
2008-11-14	28.98	29.32	26.66	27.64	780277
2008-11-17	27.33	29.39	27.18	28.56	694123
2008-11-18	29.34	29.54	25.90	27.34	805015
2008-11-19	27.39	28.38	24.67	24.67	488276
2008-11-20	24.39	25.17	23.04	23.28	862297
2008-11-21	23.28	24.11	22.19	23.85	1207211
2008-11-24	23.33	27.10	22.56	26.64	668618
2008-11-25	26.86	27.37	26.29	27.26	560636
2008-11-26	27.32	29.02	26.69	28.73	443726
2008-11-28	28.64	29.85	28.44	29.85	226619
2008-12-01	28.85	29.21	26.18	26.53	590067
2008-12-02	27.05	29.15	26.61	29.07	698552
2008-12-03	28.57	29.63	27.41	29.45	629549
2008-12-04	29.36	29.42	25.90	26.97	600932
2008-12-05	27.06	29.03	25.88	29.01	576944
2008-12-08	29.74	29.98	27.86	28.24	600762
2008-12-09	27.99	30.13	27.95	29.57	567542
2008-12-10	29.81	30.85	29.09	29.53	607850
2008-12-11	29.34	30.58	29.08	29.51	420508
2008-12-12	28.68	29.24	27.78	28.05	615374
2008-12-15	28.02	29.41	27.08	27.76	482764
2008-12-16	28.40	29.35	27.56	29.15	679527
2008-12-17	29.15	29.15	28.07	28.17	692789
2008-12-18	28.28	29.04	27.10	27.60	726138
2008-12-19	27.76	29.13	27.02	27.41	894029
2008-12-22	27.41	27.73	26.88	26.98	653462
2008-12-23	27.79	29.02	27.78	28.01	641561
2008-12-24	27.98	28.00	27.14	27.42	259988
2008-12-26	27.44	28.15	27.37	28.12	272453
2008-12-29	27.96	28.10	26.95	27.68	433721
2008-12-30	27.88	28.63	27.79	28.45	419400
2008-12-31	28.38	29.50	28.38	29.21	524031
2009-01-02	29.17	30.39	28.22	30.29	469460
2009-01-05	30.27	31.13	29.88	31.04	895171
2009-01-06	31.19	31.32	30.01	30.51	833267
2009-01-07	30.14	31.13	30.08	30.70	631502
2009-01-08	30.56	31.35	30.56	31.22	734594
2009-01-09	31.18	31.51	29.64	30.49	414655
2009-01-12	30.40	30.75	29.76	30.23	583926
2009-01-13	30.15	30.75	29.85	30.52	416237
2009-01-14	29.87	30.18	28.89	29.11	428004
2009-01-15	29.11	29.11	27.57	28.49	448877
2009-01-16	28.96	29.93	28.52	29.45	448299
2009-01-20	29.28	29.40	27.86	27.87	443941
2009-01-21	28.31	29.12	27.72	29.07	400660
2009-01-22	28.08	29.98	28.08	28.85	348353
2009-01-23	28.42	29.42	28.08	29.15	329952
2009-01-26	29.48	30.78	29.07	29.67	513939
2009-01-27	29.71	30.29	29.04	29.82	429682
2009-01-28	25.76	30.74	25.76	30.51	448994
2009-01-29	30.22	30.22	28.81	29.04	454022
2009-01-30	29.10	29.72	27.81	28.07	527066
2009-02-02	27.55	29.39	25.69	29.20	516494
2009-02-03	29.33	29.84	28.91	29.54	497170
2009-02-04	29.65	30.52	29.53	29.70	401489
2009-02-05	29.42	30.68	29.30	30.20	423933
2009-02-06	30.17	31.52	29.99	31.12	473642
2009-02-09	30.97	31.50	30.71	31.21	364995
2009-02-10	30.90	31.61	30.37	30.86	563798
2009-02-11	31.09	32.63	31.05	32.41	605369
2009-02-12	31.95	32.48	31.09	32.36	391151
2009-02-13	32.48	33.10	32.05	32.30	240235
2009-02-17	31.28	31.64	30.64	30.75	414299
2009-02-18	30.73	30.75	28.99	29.35	471273
2009-02-19	28.45	28.56	26.96	27.45	676583
2009-02-20	27.02	27.78	26.62	27.53	534963
2009-02-23	27.67	28.50	27.62	28.06	820723
2009-02-24	28.37	29.18	27.89	29.05	442559
2009-02-25	29.78	29.78	27.30	28.66	502384
2009-02-26	28.89	29.55	26.45	26.77	663485
2009-02-27	26.22	27.64	25.53	27.14	916501
2009-03-02	26.51	27.14	25.33	25.46	541000
2009-03-03	24.75	25.60	24.66	24.88	683252
2009-03-04	24.64	26.18	24.54	25.75	680003
2009-03-05	25.11	25.31	23.73	23.94	532535
2009-03-06	24.59	24.59	22.51	23.08	522591
2009-03-09	22.78	23.64	22.26	22.30	431004
2009-03-10	22.77	23.29	22.47	23.24	897426
2009-03-11	23.28	24.11	23.15	23.40	606344
2009-03-12	23.40	23.62	23.05	23.40	718577
2009-03-13	23.66	23.88	23.24	23.50	681252
2009-03-16	23.65	24.12	23.25	23.33	452994
2009-03-17	23.39	24.16	23.18	24.16	615710
2009-03-18	24.16	24.89	23.68	24.68	389615
2009-03-19	24.85	24.85	23.80	23.91	425371
2009-03-20	23.99	24.25	23.28	23.50	901034
2009-03-23	24.56	25.06	23.92	25.06	453468
2009-03-24	24.73	25.00	24.43	24.46	350535
2009-03-25	24.73	25.66	24.43	24.99	735620
2009-03-26	25.21	25.52	24.69	25.52	537426
2009-03-27	25.29	25.41	24.66	24.76	361241
2009-03-30	24.28	24.48	23.69	24.00	323927
2009-03-31	24.32	24.90	24.19	24.39	333082
2009-04-01	24.03	25.01	23.80	24.89	416897
2009-04-02	25.43	26.64	25.33	26.28	523600
2009-04-03	26.36	27.00	26.28	26.76	392899
2009-04-06	26.57	26.91	25.92	26.65	437859
2009-04-07	26.31	26.43	25.08	25.32	498569
2009-04-08	25.60	25.76	24.86	25.11	177746
2009-04-09	25.45	25.62	25.23	25.48	414058
2009-04-13	25.22	25.34	24.50	24.60	797931
2009-04-14	24.34	24.44	23.81	23.94	408791
2009-04-15	23.89	24.72	23.86	24.68	330479
2009-04-16	24.92	25.60	24.75	25.40	303649
2009-04-17	25.51	26.03	25.14	25.43	262309
2009-04-20	25.11	25.24	23.97	24.20	373382
2009-04-21	24.03	24.83	23.75	24.43	334534
2009-04-22	24.20	24.91	23.98	24.49	502779
2009-04-23	24.67	24.77	24.00	24.47	468918
2009-04-24	24.59	25.23	24.44	25.00	328051
2009-04-27	24.70	25.70	24.59	25.29	407744
2009-04-28	25.15	26.42	24.84	26.07	475820
2009-04-29	26.38	27.34	26.25	27.04	431133
2009-04-30	27.24	27.35	26.26	26.38	404087
2009-05-01	26.15	26.60	25.69	26.52	476283
2009-05-04	26.79	27.08	26.38	27.08	534597
2009-05-05	27.23	27.59	26.94	27.25	542243
2009-05-06	27.63	30.39	27.63	30.27	822216
2009-05-07	30.72	31.09	29.71	29.97	565348
2009-05-08	30.25	30.67	29.41	29.71	589611
2009-05-11	29.49	29.53	28.91	29.01	484087
2009-05-12	29.25	29.30	28.48	28.89	348987
2009-05-13	28.52	28.69	27.42	27.42	610357
2009-05-14	27.64	28.10	27.27	27.87	643987
2009-05-15	27.85	28.01	27.43	27.62	473915
2009-05-18	27.79	28.53	27.67	28.45	501291
2009-05-19	28.27	28.58	27.71	27.76	436978
2009-05-20	27.87	27.90	27.17	27.22	428675
2009-05-21	26.97	27.22	26.45	26.89	341977
2009-05-22	26.91	27.43	26.69	27.25	254997
2009-05-26	27.05	28.36	26.82	28.33	358949
2009-05-27	28.12	28.73	27.88	28.32	437146
2009-05-28	28.59	28.97	27.95	28.80	341837
2009-05-29	28.93	28.93	27.59	27.88	589508
2009-06-01	28.34	30.28	28.34	29.67	454822
2009-06-02	29.38	30.03	29.29	29.65	414675
2009-06-03	29.49	29.84	28.54	28.81	538233
2009-06-04	28.91	29.24	28.79	29.21	345777
2009-06-05	29.41	29.84	29.01	29.20	261165
2009-06-08	28.97	29.21	28.19	28.50	305002
2009-06-09	28.76	28.99	28.53	28.63	353634
2009-06-10	28.88	28.97	28.00	28.53	364460
2009-06-11	28.62	29.28	20.25	29.01	306178
2009-06-12	28.77	28.88	27.93	28.51	369074
2009-06-15	28.21	28.43	27.64	28.20	550548
2009-06-16	28.39	28.40	27.38	27.44	338138
2009-06-17	27.58	27.86	27.29	27.53	334462
2009-06-18	27.55	27.79	27.30	27.78	340374
2009-06-19	27.91	28.09	26.99	27.11	638615
2009-06-22	26.88	26.88	25.92	26.27	386962
2009-06-23	26.39	26.53	25.94	26.03	370178
2009-06-24	26.23	26.38	25.67	25.88	592135
2009-06-25	25.85	26.11	25.64	26.03	631728
2009-06-26	25.99	26.40	25.69	26.03	1827181
2009-06-29	26.14	26.74	25.97	26.48	592137
2009-06-30	26.46	26.54	25.82	26.03	462290
2009-07-01	26.35	26.64	26.11	26.47	571668
2009-07-02	26.23	26.23	25.35	25.60	276496
2009-07-06	25.58	25.59	24.80	25.09	348837
2009-07-07	24.99	25.22	24.62	24.63	445715
2009-07-08	24.66	24.89	24.21	24.52	450912
2009-07-09	24.69	24.96	24.27	24.73	318180
2009-07-10	24.57	24.96	24.42	24.87	287304
2009-07-13	25.00	25.11	24.35	25.08	200877
2009-07-14	25.09	25.19	24.76	25.12	426335
2009-07-15	25.59	25.88	25.48	25.76	331931
2009-07-16	25.76	25.92	25.57	25.78	186331
2009-07-17	25.74	26.12	25.28	26.04	259746
2009-07-20	26.25	26.67	26.03	26.18	392457
2009-07-21	26.35	26.46	25.74	26.03	245068
2009-07-22	25.80	26.38	25.52	26.19	322719
2009-07-23	26.17	27.00	25.85	26.43	529259
2009-07-24	26.15	26.29	24.95	24.97	630661
2009-07-27	24.89	25.13	24.33	24.59	489394
2009-07-28	24.39	24.55	23.93	24.05	584264
2009-07-29	23.92	24.31	23.85	23.90	455730
2009-07-30	24.10	24.21	23.78	23.83	527288
2009-07-31	23.83	24.18	23.59	23.68	532237
2009-08-03	23.70	24.25	23.38	24.08	618976
2009-08-04	24.07	24.43	23.93	24.15	480813
2009-08-05	24.07	24.23	23.59	23.90	419189
2009-08-06	24.12	24.86	24.12	24.40	707484
2009-08-07	24.59	24.84	24.42	24.45	434960
2009-08-10	24.25	24.65	24.10	24.57	378898
2009-08-11	24.51	24.69	23.68	23.80	382310
2009-08-12	23.74	24.01	23.62	23.78	340077
2009-08-13	23.77	23.95	23.31	23.43	383776
2009-08-14	23.28	23.42	22.95	23.15	364773
2009-08-17	22.77	23.12	22.66	22.92	369791
2009-08-18	22.94	23.38	22.78	23.24	412334
2009-08-19	23.03	23.60	22.94	23.48	349891
2009-08-20	23.42	23.80	23.30	23.78	268113
2009-08-21	23.97	24.53	23.83	24.32	323817
2009-08-24	24.32	24.77	24.16	24.31	369333
2009-08-25	24.36	24.83	24.25	24.31	361242
2009-08-26	24.21	24.39	23.85	24.32	226940
2009-08-27	24.38	24.43	23.65	24.09	276036
2009-08-28	23.94	24.54	23.91	24.54	460360
2009-08-31	24.26	24.39	24.02	24.26	467802
2009-09-01	24.20	24.80	23.68	23.83	452812
2009-09-02	23.72	24.54	23.65	24.33	481290
2009-09-03	24.34	24.68	24.12	24.66	411726
2009-09-04	24.70	25.76	24.62	25.72	373493
2009-09-08	25.99	26.40	25.72	26.38	721629
2009-09-09	26.29	26.44	25.97	26.31	404908
2009-09-10	26.26	27.57	26.26	27.52	705852
2009-09-11	27.60	27.72	27.22	27.61	670027
2009-09-14	27.33	27.81	27.21	27.43	514858
2009-09-15	27.50	27.73	27.19	27.25	571561
2009-09-16	27.24	28.06	27.24	28.05	635459
2009-09-17	27.92	28.22	27.52	27.79	539354
2009-09-18	27.86	28.44	27.60	28.36	1342006
2009-09-21	28.18	28.67	28.08	28.55	466389
2009-09-22	28.65	29.15	28.31	28.33	703357
2009-09-23	28.48	28.54	28.06	28.06	395448
2009-09-24	28.05	28.45	27.70	27.98	273917
2009-09-25	28.02	28.37	27.86	27.99	304796
2009-09-28	28.19	28.66	28.10	28.64	502938
2009-09-29	28.76	29.04	28.58	28.73	376719
2009-09-30	28.73	28.89	28.22	28.53	511741
2009-10-01	28.33	28.33	27.73	27.99	466109
2009-10-02	27.67	27.81	27.30	27.30	996359
2009-10-05	27.30	28.09	27.21	28.09	473470
2009-10-06	28.37	28.65	28.06	28.65	472713
2009-10-07	28.49	28.96	28.45	28.96	300080
2009-10-08	29.03	29.05	28.65	28.77	377589
2009-10-09	28.65	28.68	28.25	28.46	220303
2009-10-12	28.31	28.90	28.31	28.68	164121
2009-10-13	28.69	29.30	28.33	28.90	313533
2009-10-14	29.25	30.14	28.96	30.07	412220
2009-10-15	29.82	30.29	29.75	30.25	235996
2009-10-16	29.97	30.08	29.56	29.92	159587
2009-10-19	30.04	30.42	29.80	30.34	268043
2009-10-20	30.47	30.47	29.92	30.07	323124
2009-10-21	30.12	30.68	29.78	29.83	326419
2009-10-22	29.96	30.59	29.94	30.50	338464
2009-10-23	30.49	30.61	30.15	30.19	277337
2009-10-26	30.29	30.75	29.11	29.25	316308
2009-10-27	29.41	29.72	28.82	28.92	276403
2009-10-28	29.03	29.03	27.87	27.92	395719
2009-10-29	28.16	28.31	27.87	28.29	338516
2009-10-30	28.27	28.38	27.09	27.25	355920
2009-11-02	27.30	27.87	27.04	27.45	415736
2009-11-03	27.40	27.99	27.16	27.88	285380
2009-11-04	28.12	28.75	28.01	28.27	264718
2009-11-05	28.33	28.36	27.16	27.59	493949
2009-11-06	27.47	28.29	27.23	28.27	395024
2009-11-09	28.56	28.97	28.50	28.91	312992
2009-11-10	28.87	29.10	28.56	28.64	574543
2009-11-11	28.92	29.01	28.55	28.87	231848
2009-11-12	28.78	29.02	28.23	28.36	240445
2009-11-13	28.54	28.61	28.25	28.45	279214
2009-11-16	28.50	29.11	28.37	28.90	300344
2009-11-17	28.65	29.14	28.65	29.13	203146
2009-11-18	29.27	29.31	28.86	29.08	249986
2009-11-19	28.79	29.13	28.29	28.53	296907
2009-11-20	28.48	29.08	28.22	28.98	260225
2009-11-23	29.24	29.41	28.99	29.07	268579
2009-11-24	28.99	29.08	28.57	28.83	336087
2009-11-25	28.98	29.09	28.75	28.83	219215
2009-11-27	27.99	28.61	27.89	28.31	108086
2009-11-30	28.22	28.30	27.76	28.05	438961
2009-12-01	28.18	28.86	28.15	28.71	341956
2009-12-02	28.77	29.14	28.70	28.78	238610
2009-12-03	28.87	28.96	28.52	28.58	203024
2009-12-04	28.85	29.08	28.65	28.93	171924
2009-12-07	28.96	29.98	28.91	29.73	320592
2009-12-08	29.62	29.71	29.01	29.40	228584
2009-12-09	29.47	29.61	29.24	29.43	241325
2009-12-10	29.49	29.77	29.43	29.54	250400
2009-12-11	29.73	30.19	29.57	30.15	240684
2009-12-14	30.40	30.68	30.19	30.68	207653
2009-12-15	30.46	30.61	30.29	30.46	238581
2009-12-16	30.50	30.69	30.39	30.53	170837
2009-12-17	30.24	30.33	29.96	30.03	181634
2009-12-18	30.28	31.26	30.10	31.26	616285
2009-12-21	31.59	31.59	31.12	31.39	254966
2009-12-22	31.36	31.44	31.10	31.41	212824
2009-12-23	31.51	31.68	31.17	31.37	167204
2009-12-24	31.37	31.44	31.23	31.34	63000
2009-12-28	31.36	31.85	31.28	31.80	149425
2009-12-29	31.91	32.15	31.88	31.91	203416
2009-12-30	31.81	32.13	31.63	31.77	138366
2009-12-31	31.73	31.84	31.19	31.21	195657
2010-01-04	31.51	32.20	31.43	31.87	310203
2010-01-05	31.77	31.95	31.52	31.80	288535
2010-01-06	31.88	32.00	31.72	31.80	262720
2010-01-07	31.89	31.97	31.49	31.61	185281
2010-01-08	31.64	31.64	30.94	31.16	225184
2010-01-11	31.48	31.78	31.24	31.67	253568
2010-01-12	31.40	31.52	30.98	31.19	253411
2010-01-13	31.36	31.59	31.03	31.44	127919
2010-01-14	31.32	31.56	31.29	31.36	125789
2010-01-15	31.40	31.41	30.54	30.83	295068
2010-01-19	30.77	31.18	30.74	31.00	196988
2010-01-20	30.88	30.89	30.33	30.49	178789
2010-01-21	30.43	30.78	30.12	30.25	303155
2010-01-22	30.31	30.37	29.71	29.76	180477
2010-01-25	30.03	30.17	29.69	29.73	146091
2010-01-26	29.79	29.83	29.37	29.41	152128
2010-01-27	29.57	29.83	29.12	29.77	279120
2010-01-28	29.74	29.86	29.51	29.63	185481
2010-01-29	29.77	29.77	29.02	29.02	406397
2010-02-01	29.16	29.46	29.02	29.38	216324
2010-02-02	29.38	29.71	29.22	29.27	308713
2010-02-03	29.07	29.48	29.00	29.04	297041
2010-02-04	28.90	28.93	28.31	28.35	224923
2010-02-05	28.26	28.31	27.18	27.82	322503
2010-02-08	27.82	28.22	27.63	27.92	206399
2010-02-09	28.25	28.47	27.99	28.33	226690
2010-02-10	28.26	28.48	28.03	28.22	243665
2010-02-11	28.24	28.45	28.10	28.30	456443
2010-02-12	28.18	28.83	27.96	28.68	535012
2010-02-16	28.96	29.01	28.70	28.82	427302
2010-02-17	28.98	29.10	28.68	28.79	255838
2010-02-18	28.91	29.15	28.77	28.92	292897
2010-02-19	28.87	29.34	28.82	29.06	280946
2010-02-22	29.22	29.30	28.99	29.26	274082
2010-02-23	29.12	29.12	28.63	28.70	322124
2010-02-24	28.66	29.14	28.56	28.86	212669
2010-02-25	28.99	29.00	28.18	28.39	374541
2010-02-26	28.54	28.73	28.05	28.71	624322
2010-03-01	28.87	29.59	28.75	29.30	462281
2010-03-02	29.43	30.16	29.25	30.08	645408
2010-03-03	30.25	30.69	30.20	30.25	468712
2010-03-04	30.19	30.33	29.95	30.00	386044
2010-03-05	30.21	30.53	30.17	30.24	353177
2010-03-08	30.24	30.75	30.24	30.64	388322
2010-03-09	30.63	31.07	30.50	30.69	425780
2010-03-10	30.80	31.73	30.75	31.43	809522
2010-03-11	31.44	31.64	31.20	31.61	295043
2010-03-12	31.78	31.86	31.42	31.58	320936
2010-03-15	31.40	31.78	31.28	31.65	280187
2010-03-16	31.78	32.04	31.70	31.79	271172
2010-03-17	31.89	32.03	31.76	31.87	267571
2010-03-18	31.96	31.98	31.71	31.84	285677
2010-03-19	31.97	31.97	31.41	31.44	628953
2010-03-22	31.33	31.75	31.12	31.59	197993
2010-03-23	31.56	31.63	31.40	31.60	223440
2010-03-24	31.56	31.73	31.51	31.57	228642
2010-03-25	31.78	31.82	31.06	31.09	304649
2010-03-26	31.25	31.40	30.83	30.86	209095
2010-03-29	30.86	31.19	30.75	31.19	214268
2010-03-30	31.11	31.62	31.05	31.43	201839
2010-03-31	31.44	31.67	31.11	31.14	493809
2010-04-01	31.40	31.74	31.25	31.50	203955
2010-04-05	31.68	31.93	31.44	31.90	268800
2010-04-06	31.67	31.87	31.56	31.86	201242
2010-04-07	31.69	31.75	31.13	31.36	267744
2010-04-08	31.32	31.64	31.20	31.64	195433
2010-04-09	31.66	32.08	31.62	32.03	213384
2010-04-12	32.15	32.15	31.71	31.77	165982
2010-04-13	31.67	31.77	31.33	31.77	186417
2010-04-14	31.82	32.26	31.74	32.22	253934
2010-04-15	32.08	32.30	31.96	32.21	140748
2010-04-16	32.06	32.22	31.36	31.40	219726
2010-04-19	31.42	31.85	31.31	31.77	252509
2010-04-20	31.86	32.14	31.68	32.06	214444
2010-04-21	32.16	32.43	32.10	32.27	312879
2010-04-22	32.01	32.69	32.01	32.59	337955
2010-04-23	32.70	32.72	32.42	32.66	173529
2010-04-26	32.71	32.71	32.26	32.29	195821
2010-04-27	32.12	32.65	31.86	32.07	306954
2010-04-28	32.11	32.39	31.74	32.31	231658
2010-04-29	32.51	32.63	32.31	32.50	194946
2010-04-30	32.59	32.88	31.88	31.89	396324
2010-05-03	32.11	32.64	31.92	32.63	199464
2010-05-04	32.37	32.37	31.32	31.39	236848
2010-05-05	31.29	31.50	30.99	31.37	230462
2010-05-06	31.09	31.20	27.60	29.67	531419
2010-05-07	29.48	29.84	28.68	28.84	672092
2010-05-10	29.40	30.20	29.14	30.20	283710
2010-05-11	30.02	30.64	29.84	30.20	261921
2010-05-12	30.36	31.46	30.36	31.42	247818
2010-05-13	31.35	31.49	31.17	31.31	128501
2010-05-14	31.15	31.24	30.50	30.58	166861
2010-05-17	30.86	31.02	30.03	30.89	224295
2010-05-18	31.28	31.51	30.60	30.64	155084
2010-05-19	30.52	30.78	30.19	30.70	269732
2010-05-20	30.03	30.03	28.75	28.75	384853
2010-05-21	28.31	29.25	28.17	29.06	333140
2010-05-24	28.81	29.33	28.77	28.87	173217
2010-05-25	28.22	28.35	27.83	28.31	335031
2010-05-26	28.48	29.12	28.02	28.75	603123
2010-05-27	29.29	29.98	29.16	29.98	293894
2010-05-28	29.83	30.75	29.77	30.25	380436
2010-06-01	30.13	30.46	29.37	29.39	267578
2010-06-02	29.62	30.16	29.37	30.16	264779
2010-06-03	29.96	30.43	29.80	29.89	286358
2010-06-04	29.28	29.76	29.02	29.17	315451
2010-06-07	29.29	29.29	28.57	28.63	177456
2010-06-08	28.72	28.75	28.09	28.40	400912
2010-06-09	28.44	29.37	28.44	28.66	273373
2010-06-10	29.16	29.74	29.15	29.71	153375
2010-06-11	29.37	29.99	29.37	29.89	236896
2010-06-14	30.05	30.24	29.51	29.61	286740
2010-06-15	29.83	30.27	29.68	30.20	548801
2010-06-16	30.12	30.28	29.63	30.09	382791
2010-06-17	30.19	30.28	29.74	30.01	270191
2010-06-18	30.04	30.05	29.44	29.60	827636
2010-06-21	29.97	29.97	29.20	29.32	328190
2010-06-22	29.38	29.84	29.22	29.25	272389
2010-06-23	29.16	29.89	29.07	29.54	413186
2010-06-24	29.37	29.62	28.72	28.76	371148
2010-06-25	28.80	29.31	28.63	28.97	723818
2010-06-28	29.14	29.22	28.85	29.10	230710
2010-06-29	28.64	28.73	27.77	27.93	419630
2010-06-30	27.81	28.57	27.70	27.96	491265
2010-07-01	27.89	28.01	27.60	27.87	420476
2010-07-02	28.01	28.03	27.59	27.83	198687
2010-07-06	28.10	28.39	27.29	27.45	489560
2010-07-07	27.62	28.48	27.62	28.40	715381
2010-07-08	28.65	28.94	28.51	28.94	249609
2010-07-09	29.00	29.17	28.82	28.91	159066
2010-07-12	28.73	29.17	28.66	28.81	275608
2010-07-13	29.16	29.71	29.13	29.64	225425
2010-07-14	29.52	29.60	29.32	29.54	199016
2010-07-15	29.55	29.64	29.11	29.51	153857
2010-07-16	29.33	29.35	28.32	28.35	160375
2010-07-19	28.43	28.48	28.09	28.33	139062
2010-07-20	28.05	28.97	27.99	28.92	272541
2010-07-21	29.12	29.82	28.98	29.29	401370
2010-07-22	29.76	30.63	29.71	30.59	288538
2010-07-23	30.47	31.10	30.22	31.02	236812
2010-07-26	31.12	31.58	31.03	31.52	197604
2010-07-27	31.72	31.72	31.13	31.40	354143
2010-07-28	31.44	31.58	31.17	31.20	165181
2010-07-29	31.46	31.56	30.85	31.32	215836
2010-07-30	30.98	31.63	30.80	31.40	195282
2010-08-02	31.96	32.16	31.67	32.14	228764
2010-08-03	32.11	32.11	31.40	31.44	168646
2010-08-04	31.63	31.81	31.44	31.63	187637
2010-08-05	31.35	32.12	31.02	31.96	188583
2010-08-06	31.73	31.73	30.13	30.50	257116
2010-08-09	30.49	30.52	29.71	30.32	307976
2010-08-10	30.06	30.06	29.08	29.67	327604
2010-08-11	29.21	29.27	28.45	28.75	265050
2010-08-12	28.10	29.01	28.07	28.87	309721
2010-08-13	28.70	28.89	28.57	28.59	182361
2010-08-16	28.38	28.92	28.34	28.91	221405
2010-08-17	29.26	29.37	29.02	29.25	230033
2010-08-18	29.30	29.75	28.94	29.55	196976
2010-08-19	29.27	29.38	28.66	28.86	184251
2010-08-20	28.69	28.87	28.44	28.74	142794
2010-08-23	28.97	28.97	28.33	28.34	257312
2010-08-24	28.07	28.10	27.72	27.73	219512
2010-08-25	27.56	28.01	27.34	27.92	263421
2010-08-26	28.00	28.16	27.77	27.82	204272
2010-08-27	28.16	28.36	27.45	28.31	172074
2010-08-30	28.15	28.45	27.83	27.99	361976
2010-08-31	27.90	27.99	26.53	26.58	713908
2010-09-01	26.98	27.73	26.94	27.62	367194
2010-09-02	27.76	27.81	27.46	27.81	237221
2010-09-03	28.23	28.55	28.07	28.50	284669
2010-09-07	28.33	28.46	27.94	28.02	303582
2010-09-08	28.01	28.65	28.01	28.40	366474
2010-09-09	28.81	29.14	28.61	28.64	311859
2010-09-10	28.79	28.90	28.62	28.65	245769
2010-09-13	29.00	29.14	28.79	28.84	222253
2010-09-14	28.76	28.95	28.61	28.71	214189
2010-09-15	28.70	29.02	28.41	28.89	256758
2010-09-16	28.85	28.93	28.47	28.60	174585
2010-09-17	28.87	29.10	28.58	28.97	318573
2010-09-20	29.04	29.89	28.98	29.83	273840
2010-09-21	29.90	30.01	29.62	29.72	320923
2010-09-22	29.58	29.92	29.42	29.56	228140
2010-09-23	29.33	29.65	29.16	29.39	196778
2010-09-24	29.85	30.17	29.76	30.13	143484
2010-09-27	30.04	30.38	29.90	30.32	234678
2010-09-28	30.46	30.57	29.84	30.52	259782
2010-09-29	30.42	30.47	30.04	30.16	339125
2010-09-30	30.45	30.96	30.07	30.17	444718
2010-10-01	30.40	30.83	30.40	30.53	386490
2010-10-04	30.53	30.93	29.99	30.33	264850
2010-10-05	30.75	30.79	30.44	30.76	330474
2010-10-06	30.76	30.81	30.51	30.71	261640
2010-10-07	30.91	30.91	30.31	30.31	329614
2010-10-08	30.41	30.49	30.06	30.43	222099
2010-10-11	30.50	30.83	30.45	30.62	152103
2010-10-12	30.65	30.96	30.27	30.87	273731
2010-10-13	31.05	31.36	30.87	31.21	423143
2010-10-14	31.09	31.11	30.71	30.98	382771
2010-10-15	31.17	31.25	30.46	30.82	426021
2010-10-18	30.88	31.11	30.64	31.10	339689
2010-10-19	30.69	31.11	30.56	30.81	386578
2010-10-20	30.94	31.55	30.94	31.45	215914
2010-10-21	31.55	31.61	30.94	31.23	239025
2010-10-22	31.26	31.46	31.24	31.39	195393
2010-10-25	31.63	31.85	31.45	31.74	262537
2010-10-26	31.64	31.87	31.42	31.60	397076
2010-10-27	31.39	31.51	30.89	31.41	354479
2010-10-28	31.63	32.02	31.52	32.02	384297
2010-10-29	31.96	32.14	31.72	32.04	238009
2010-11-01	32.20	32.36	31.83	32.07	437826
2010-11-02	32.34	32.58	32.13	32.57	268503
2010-11-03	32.63	33.08	32.48	33.05	551444
2010-11-04	33.40	33.40	32.81	32.96	354657
2010-11-05	33.13	33.37	32.76	33.35	238621
2010-11-08	33.25	33.34	33.05	33.14	194470
2010-11-09	33.26	33.26	32.81	32.94	216763
2010-11-10	32.93	33.26	32.58	33.22	277411
2010-11-11	32.96	33.07	32.74	32.93	285658
2010-11-12	32.69	32.78	32.23	32.55	246733
2010-11-15	32.75	32.91	32.59	32.60	189695
2010-11-16	32.42	32.54	31.92	32.31	389123
2010-11-17	32.38	32.47	32.01	32.45	295641
2010-11-18	32.81	33.62	32.81	33.50	380441
2010-11-19	33.37	33.37	32.94	33.25	160547
2010-11-22	33.12	33.39	32.81	33.31	171752
2010-11-23	33.02	33.02	32.53	32.83	170298
2010-11-24	32.95	33.85	32.95	33.70	189994
2010-11-26	33.39	33.63	33.39	33.45	54789
2010-11-29	33.27	33.28	32.63	33.08	182860
2010-11-30	32.75	32.95	32.57	32.82	330671
2010-12-01	33.39	33.86	33.16	33.64	249679
2010-12-02	33.62	33.67	33.31	33.50	218183
2010-12-03	33.39	33.47	33.20	33.31	193335
2010-12-06	33.30	33.37	33.05	33.18	188755
2010-12-07	33.48	33.48	33.13	33.28	334141
2010-12-08	33.37	33.53	33.03	33.16	240050
2010-12-09	33.41	33.45	33.03	33.28	177626
2010-12-10	33.24	33.45	33.03	33.43	159890
2010-12-13	33.57	33.57	32.93	33.09	362948
2010-12-14	33.21	33.51	33.14	33.31	166063
2010-12-15	33.19	33.71	33.14	33.23	291005
2010-12-16	33.29	34.00	33.15	33.94	281587
2010-12-17	33.77	34.09	33.60	33.79	599969
2010-12-20	33.88	34.07	33.60	34.05	407059
2010-12-21	34.20	34.52	34.03	34.43	326450
2010-12-22	34.47	34.88	34.37	34.70	266290
2010-12-23	34.68	34.73	34.21	34.24	122451
2010-12-27	34.12	34.29	33.83	34.18	116989
2010-12-28	34.21	34.24	33.97	34.04	103517
2010-12-29	34.15	34.15	33.89	33.92	99559
2010-12-30	33.97	34.08	33.80	33.87	87820
2010-12-31	33.91	34.03	33.62	33.62	195387
2011-01-03	33.94	34.32	33.76	33.99	287977
2011-01-04	34.18	34.43	33.80	34.13	250375
2011-01-05	34.08	34.11	33.83	33.89	262111
2011-01-06	33.87	33.98	33.05	33.23	302315
2011-01-07	33.34	33.56	32.64	33.06	207080
2011-01-10	32.95	33.56	32.74	33.47	339891
2011-01-11	33.66	33.75	33.28	33.53	167389
2011-01-12	33.83	33.87	33.17	33.38	200018
2011-01-13	33.44	33.53	33.11	33.25	205186
2011-01-14	33.19	33.64	33.19	33.42	179084
2011-01-18	33.39	33.63	33.05	33.60	461640
2011-01-19	33.52	33.59	32.91	33.10	192896
2011-01-20	33.02	33.24	32.77	33.07	183179
2011-01-21	33.31	33.39	32.85	32.92	159173
2011-01-24	32.99	33.28	32.86	33.24	118918
2011-01-25	33.16	33.23	32.86	33.20	169672
2011-01-26	33.35	33.35	32.97	33.21	178788
2011-01-27	33.24	33.24	32.98	33.12	132408
2011-01-28	33.16	33.18	32.65	32.95	390814
2011-01-31	33.04	33.43	32.85	32.89	421583
2011-02-01	33.17	33.44	33.11	33.16	199764
2011-02-02	33.10	33.18	32.81	32.82	103207
2011-02-03	32.70	32.82	32.31	32.74	244238
2011-02-04	32.70	33.03	32.48	33.03	221539
2011-02-07	33.04	33.21	32.65	32.99	280881
2011-02-08	33.03	33.11	32.71	33.03	315323
2011-02-09	32.99	33.00	32.62	32.72	303834
2011-02-10	32.73	33.04	32.62	32.73	166350
2011-02-11	32.52	32.83	32.52	32.66	232048
2011-02-14	32.69	32.74	32.40	32.49	183457
2011-02-15	32.44	32.44	32.13	32.23	286092
2011-02-16	32.35	32.40	32.04	32.16	266647
2011-02-17	32.13	32.22	31.36	31.40	393779
2011-02-18	31.48	31.64	31.22	31.55	323712
2011-02-22	31.25	31.50	30.93	30.99	265024
2011-02-23	31.04	31.12	29.96	30.04	633011
2011-02-24	29.59	30.52	29.49	30.30	503962
2011-02-25	30.51	31.05	30.40	30.89	368047
2011-02-28	31.04	31.39	30.96	30.96	1286371
2011-03-01	31.00	31.02	29.83	30.00	804122
2011-03-02	30.08	30.39	29.77	30.01	331827
2011-03-03	30.29	31.31	30.21	30.95	421751
2011-03-04	30.86	30.99	29.83	30.03	344512
2011-03-07	30.12	30.46	29.69	29.95	335812
2011-03-08	30.06	30.63	29.75	30.38	445656
2011-03-09	30.40	30.57	30.23	30.47	230560
2011-03-10	30.06	30.15	29.69	29.75	310450
2011-03-11	30.00	30.00	29.38	29.74	198549
2011-03-14	29.54	29.75	29.22	29.44	263962
2011-03-15	28.68	29.32	28.56	29.02	257730
2011-03-16	28.92	29.24	28.60	28.68	423538
2011-03-17	29.11	29.25	28.72	28.86	246304
2011-03-18	29.21	29.40	29.06	29.25	473091
2011-03-21	29.64	29.90	29.47	29.60	318317
2011-03-22	29.55	29.76	29.25	29.58	263198
2011-03-23	29.48	29.78	29.34	29.64	244420
2011-03-24	29.83	29.89	29.37	29.79	233716
2011-03-25	29.82	29.99	29.54	29.70	273309
2011-03-28	29.80	30.59	29.75	30.33	343486
2011-03-29	30.27	30.43	29.95	30.18	279800
2011-03-30	30.31	30.59	30.31	30.52	213069
2011-03-31	30.53	31.16	30.45	31.00	494773
2011-04-01	31.01	31.61	30.94	31.48	355777
2011-04-04	31.48	31.65	31.25	31.36	255033
2011-04-05	31.28	31.56	31.05	31.32	221627
2011-04-06	31.38	31.56	31.10	31.27	263004
2011-04-07	31.27	31.35	31.08	31.21	192438
2011-04-08	31.30	31.35	30.53	30.55	295724
2011-04-11	30.55	30.84	30.48	30.56	239721
2011-04-12	30.43	30.56	30.24	30.27	221367
2011-04-13	30.46	30.63	30.35	30.61	213616
2011-04-14	30.39	30.49	30.21	30.31	246525
2011-04-15	30.31	30.47	30.31	30.41	305852
2011-04-18	30.04	30.13	29.30	29.64	333360
2011-04-19	29.71	29.87	29.65	29.87	397401
2011-04-20	30.26	30.29	29.96	30.12	222134
2011-04-21	30.21	30.44	29.97	30.36	120690
2011-04-25	30.43	30.38	30.07	30.25	140232
2011-04-26	30.27	30.62	30.21	30.55	278930
2011-04-27	30.57	30.96	30.51	30.95	255324
2011-04-28	30.85	31.03	30.75	31.00	221075
2011-04-29	31.03	31.13	30.76	30.87	266628
2011-05-02	30.87	30.99	30.63	30.69	253503
2011-05-03	30.68	30.90	30.54	30.70	183083
2011-05-04	30.69	30.85	30.25	30.52	188617
2011-05-05	30.35	30.82	30.33	30.49	253235
2011-05-06	30.87	31.42	30.65	31.08	355039
2011-05-09	31.10	32.24	31.00	32.05	336958
2011-05-10	32.14	32.97	31.98	32.84	533424
2011-05-11	32.68	32.74	31.77	31.91	329429
2011-05-12	31.78	32.47	31.75	32.29	294372
2011-05-13	32.34	32.41	31.69	31.82	258005
2011-05-16	31.74	31.94	31.58	31.58	277463
2011-05-17	31.48	31.50	30.08	30.22	903798
2011-05-18	30.31	30.81	30.17	30.52	459781
2011-05-19	30.63	30.75	30.31	30.31	511312
2011-05-20	30.28	30.36	29.70	29.99	752436
2011-05-23	29.58	29.63	29.32	29.45	430816
2011-05-24	29.60	29.60	28.93	28.93	896516
2011-05-25	28.79	29.21	28.59	29.04	798589
2011-05-26	28.93	29.69	28.93	29.58	591735
2011-05-27	29.70	30.06	29.57	29.85	615646
2011-05-31	30.11	30.17	29.71	30.08	2586573
2011-06-01	29.95	30.23	29.85	29.95	738183
2011-06-02	30.04	30.17	29.81	30.02	470306
2011-06-03	29.56	29.62	29.00	29.02	373311
2011-06-06	29.00	29.11	28.64	28.79	380483
2011-06-07	28.88	28.95	28.55	28.57	406014
2011-06-08	28.42	28.56	28.14	28.17	575868
2011-06-09	28.27	28.32	27.80	27.99	722915
2011-06-10	27.81	28.12	27.79	27.81	573154
2011-06-13	27.83	28.14	27.72	28.09	490390
2011-06-14	28.34	28.42	28.14	28.16	303595
2011-06-15	27.87	27.87	27.45	27.57	364713
2011-06-16	27.62	27.77	27.41	27.61	371010
2011-06-17	27.84	27.98	27.71	27.85	767327
2011-06-20	27.74	28.23	27.71	28.15	280551
2011-06-21	28.26	28.47	28.22	28.34	284552
2011-06-22	28.20	28.59	28.13	28.38	338825
2011-06-23	28.06	28.70	27.75	28.65	733346
2011-06-24	28.67	28.68	28.18	28.29	591820
2011-06-27	28.23	28.56	28.06	28.42	250004
2011-06-28	28.52	28.93	28.40	28.88	333937
2011-06-29	29.00	29.12	28.78	28.97	231087
2011-06-30	29.02	29.12	28.59	28.59	460859
2011-07-01	28.66	29.32	28.39	29.30	436220
2011-07-05	29.37	29.44	28.81	29.04	313436
2011-07-06	29.03	29.14	28.72	29.02	344362
2011-07-07	29.28	29.29	28.99	29.27	170829
2011-07-08	29.00	29.31	28.89	29.30	363486
2011-07-11	28.94	28.98	28.33	28.44	290193
2011-07-12	28.35	28.85	28.33	28.63	273587
2011-07-13	28.80	28.96	28.58	28.58	281390
2011-07-14	28.70	28.74	27.86	27.89	366234
2011-07-15	28.04	28.10	27.84	27.94	256927
2011-07-18	27.92	28.00	27.24	27.30	527436
2011-07-19	27.47	27.58	27.25	27.43	441885
2011-07-20	27.50	27.61	27.24	27.41	304538
2011-07-21	27.56	27.99	27.50	27.87	329060
2011-07-22	27.88	27.89	27.58	27.76	159728
2011-07-25	27.56	27.88	27.38	27.64	254260
2011-07-26	27.68	27.97	27.59	27.65	264623
2011-07-27	27.50	27.55	26.82	26.85	272833
2011-07-28	26.85	27.07	26.29	26.42	342715
2011-07-29	26.18	26.18	25.87	26.09	557794
2011-08-01	26.33	26.33	25.69	25.96	341809
2011-08-02	25.74	25.77	24.83	24.86	387438
2011-08-03	24.92	25.34	24.29	25.31	494096
2011-08-04	24.94	25.11	23.68	23.78	580257
2011-08-05	24.08	24.11	22.79	23.43	541982
2011-08-08	22.80	23.16	19.64	19.64	1587497
2011-08-09	20.01	20.94	18.68	20.89	1732883
2011-08-10	20.44	20.77	19.86	19.89	1228888
2011-08-11	20.02	21.26	19.85	20.83	867046
2011-08-12	21.05	21.18	20.53	20.84	547082
2011-08-15	21.14	21.90	21.11	21.89	1349137
2011-08-16	21.63	21.87	21.46	21.69	694953
2011-08-17	21.83	22.07	21.67	22.01	519282
2011-08-18	21.31	21.57	20.86	21.08	442135
2011-08-19	20.67	21.53	20.66	20.86	447487
2011-08-22	21.45	21.57	20.61	20.78	535351
2011-08-23	20.94	21.93	20.73	21.93	654768
2011-08-24	21.89	22.52	21.80	22.50	1007975
2011-08-25	22.59	22.65	21.96	22.07	729882
2011-08-26	21.90	22.50	21.46	22.32	458846
2011-08-29	22.54	23.07	22.54	23.07	549833
2011-08-30	22.91	23.32	22.72	23.16	448854
2011-08-31	23.33	23.66	23.26	23.58	518872
2011-09-01	23.71	23.76	22.97	23.04	709889
2011-09-02	22.52	22.89	22.24	22.41	418872
2011-09-06	21.66	22.12	21.45	21.95	449160
2011-09-07	22.44	23.01	22.33	22.83	1068163
2011-09-08	22.74	23.05	22.47	22.60	1673976
2011-09-09	22.34	22.45	21.16	21.39	1027450
2011-09-12	21.01	21.55	20.90	21.54	746357
2011-09-13	21.67	21.92	21.30	21.50	685639
2011-09-14	21.61	22.22	21.23	21.87	834564
2011-09-15	22.13	22.28	21.90	22.09	826624
2011-09-16	22.22	22.34	21.42	21.53	829322
2011-09-19	21.09	21.57	20.75	21.43	525321
2011-09-20	21.59	21.87	21.08	21.09	566566
2011-09-21	21.11	21.19	20.12	20.14	383743
2011-09-22	19.48	19.64	18.90	19.56	939827
2011-09-23	19.36	20.09	19.17	19.57	1041661
2011-09-26	19.82	19.93	19.37	19.82	861582
2011-09-27	20.23	20.90	19.91	20.07	1554449
2011-09-28	20.22	20.43	19.54	19.60	764454
2011-09-29	20.03	20.38	19.85	20.33	812158
2011-09-30	19.94	20.02	19.54	19.55	541274
2011-10-03	19.49	19.87	18.22	18.29	818750
2011-10-04	18.10	19.32	17.78	19.32	1054984
2011-10-05	19.32	19.75	19.10	19.58	951438
2011-10-06	19.57	20.06	19.51	19.74	1340672
2011-10-07	19.94	19.94	18.96	19.11	723093
2011-10-10	19.56	19.70	19.22	19.50	519094
2011-10-11	19.28	19.62	19.18	19.36	638314
2011-10-12	19.53	20.12	19.53	19.83	1085166
2011-10-13	19.72	20.19	19.52	20.11	713306
2011-10-14	20.38	20.52	19.98	20.26	568478
2011-10-17	20.10	20.15	19.83	20.04	681305
2011-10-18	20.10	20.67	19.85	20.48	635047
2011-10-19	20.45	20.71	20.30	20.40	542969
2011-10-20	20.45	20.45	19.47	19.83	840805
2011-10-21	20.14	20.75	20.06	20.74	507785
2011-10-24	20.74	21.57	20.74	21.54	673791
2011-10-25	21.39	21.50	20.80	20.86	420599
2011-10-26	21.18	21.88	20.86	21.84	893106
2011-10-27	22.26	22.82	21.88	22.58	463427
2011-10-28	22.58	22.69	21.99	22.11	365768
2011-10-31	21.77	21.77	21.24	21.32	718780
2011-11-01	20.73	21.11	20.32	20.51	620098
2011-11-02	20.79	21.62	20.72	21.59	739921
2011-11-03	21.95	22.07	21.55	22.01	451445
2011-11-04	21.64	22.28	20.84	21.43	942680
2011-11-07	21.60	22.67	21.36	22.57	606178
2011-11-08	22.80	23.41	22.56	23.35	787435
2011-11-09	22.90	23.58	22.64	23.32	817897
2011-11-10	23.71	23.75	23.27	23.36	560786
2011-11-11	23.66	24.23	23.57	23.87	621812
2011-11-14	23.87	23.92	23.39	23.60	628591
2011-11-15	23.33	24.00	23.16	23.89	604702
2011-11-16	23.74	23.81	23.19	23.28	488703
2011-11-17	23.32	23.73	23.06	23.39	560374
2011-11-18	23.58	23.73	23.34	23.47	291466
2011-11-21	23.06	23.17	22.65	23.05	450688
2011-11-22	23.08	23.08	22.61	22.94	578180
2011-11-23	22.65	22.65	21.49	21.49	484725
2011-11-25	21.41	22.08	21.36	21.46	232251
2011-11-28	22.32	22.63	21.96	22.27	562731
2011-11-29	22.34	23.83	22.31	23.73	1375883
2011-11-30	24.60	25.14	24.44	24.83	1168115
2011-12-01	24.71	24.89	24.08	24.11	768670
2011-12-02	24.34	24.36	23.93	24.05	639616
2011-12-05	24.54	25.06	24.47	24.73	659072
2011-12-06	24.69	24.89	24.41	24.51	630392
2011-12-07	24.29	24.38	23.69	24.10	855454
2011-12-08	23.94	24.07	22.99	23.10	790499
2011-12-09	23.27	23.71	23.13	23.62	486516
2011-12-12	23.32	23.46	22.82	23.11	695258
2011-12-13	23.34	23.52	22.67	22.80	510524
2011-12-14	22.70	22.93	22.58	22.64	3986805
2011-12-15	22.87	23.27	22.78	23.05	521142
2011-12-16	23.21	23.41	22.49	22.83	1155216
2011-12-19	22.89	23.29	22.26	22.37	655486
2011-12-20	22.90	23.39	22.85	23.17	462308
2011-12-21	23.02	23.33	22.83	23.28	385103
2011-12-22	23.33	23.69	23.24	23.43	369750
2011-12-23	23.47	23.77	23.28	23.62	218197
2011-12-27	23.46	23.92	23.45	23.77	361144
2011-12-28	23.66	23.69	23.23	23.68	499609
2011-12-29	23.81	23.86	23.58	23.82	297659
2011-12-30	23.75	23.96	23.48	23.82	298179
2012-01-03	24.36	24.77	24.08	24.11	387343
2012-01-04	24.10	24.19	23.72	24.09	451223
2012-01-05	24.04	24.29	23.61	24.17	701455
2012-01-06	24.21	24.69	24.08	24.19	405859
2012-01-09	24.31	24.31	23.85	24.01	704580
2012-01-10	24.36	25.00	24.32	24.91	411998
2012-01-11	24.89	25.38	24.80	25.32	345496
2012-01-12	25.34	25.84	25.04	25.76	356653
2012-01-13	25.49	25.76	25.24	25.68	366792
2012-01-17	25.94	26.09	25.38	25.74	445663
2012-01-18	25.75	26.04	25.60	25.96	312254
2012-01-19	26.09	26.35	25.99	26.14	314625
2012-01-20	26.10	26.50	26.09	26.28	243282
2012-01-23	26.34	26.80	26.27	26.39	296544
2012-01-24	26.22	26.97	26.12	26.95	1816869
2012-01-25	27.03	28.48	27.03	28.26	601938
2012-01-26	28.32	28.32	26.82	27.12	674532
2012-01-27	26.91	27.31	26.75	26.90	608004
2012-01-30	26.59	26.64	26.27	26.36	593607
2012-01-31	26.56	26.56	25.67	26.30	885668
2012-02-01	26.58	26.71	26.29	26.65	702584
2012-02-02	26.68	26.97	26.53	26.64	488422
2012-02-03	26.95	27.12	26.65	26.97	441899
2012-02-06	26.85	27.02	26.33	26.72	396497
2012-02-07	26.68	26.87	26.54	26.69	251143
2012-02-08	26.77	26.94	26.50	26.64	372840
2012-02-09	26.77	26.91	26.28	26.73	375488
2012-02-10	26.51	26.96	26.43	26.90	380159
2012-02-13	27.15	27.43	26.86	27.37	363252
2012-02-14	27.32	27.58	27.22	27.58	548327
2012-02-15	27.70	27.90	27.45	27.73	566659
2012-02-16	27.69	28.72	27.56	28.66	626615
2012-02-17	28.73	28.91	28.60	28.88	354315
2012-02-21	28.87	28.99	28.45	28.58	300038
2012-02-22	28.62	29.14	28.05	28.62	523866
2012-02-23	28.58	28.80	28.21	28.61	630098
2012-02-24	28.03	28.61	27.11	27.30	925248
2012-02-27	26.93	27.40	26.61	27.02	652209
2012-02-28	26.97	27.17	26.59	26.61	671918
2012-02-29	26.70	26.70	25.26	25.27	1238038
2012-03-01	25.36	25.61	24.91	25.16	886499
2012-03-02	25.18	25.61	24.82	24.82	691065
2012-03-05	24.72	25.22	24.42	25.13	542240
2012-03-06	24.81	24.87	24.11	24.43	669668
2012-03-07	24.57	24.80	24.25	24.60	346647
2012-03-08	24.82	24.93	24.14	24.18	709837
2012-03-09	24.24	24.86	24.14	24.57	434968
2012-03-12	24.57	24.72	24.36	24.49	342091
2012-03-13	24.65	24.79	24.42	24.78	621051
2012-03-14	24.64	24.88	24.09	24.17	449916
2012-03-15	24.20	24.62	24.03	24.56	503193
2012-03-16	24.39	24.47	24.08	24.32	609796
2012-03-19	24.35	24.55	23.95	24.01	458142
2012-03-20	23.84	23.87	23.41	23.55	706679
2012-03-21	23.65	23.90	23.41	23.77	381354
2012-03-22	23.60	23.91	23.42	23.66	425564
2012-03-23	23.75	23.76	23.37	23.62	376837
2012-03-26	23.80	23.92	23.29	23.50	475265
2012-03-27	23.53	23.67	23.29	23.29	420648
2012-03-28	23.27	23.41	22.91	23.05	418568
2012-03-29	22.92	23.32	22.79	23.22	368435
2012-03-30	23.39	23.39	22.98	23.15	566430
2012-04-02	23.12	23.43	22.89	22.99	721097
2012-04-03	23.01	23.37	22.98	23.31	734900
2012-04-04	23.10	23.38	22.89	23.09	590420
2012-04-05	23.06	23.22	22.93	23.05	509361
2012-04-09	22.73	22.91	22.56	22.86	559259
2012-04-10	22.84	23.10	22.26	22.36	544195
2012-04-11	22.59	22.91	22.46	22.78	534479
2012-04-12	22.83	23.37	22.83	23.06	554764
2012-04-13	23.05	23.42	22.99	23.20	729635
2012-04-16	23.38	23.64	23.13	23.55	684750
2012-04-17	23.75	24.14	23.65	23.73	700407
2012-04-18	23.57	23.74	23.04	23.11	505693
2012-04-19	23.14	23.69	22.91	23.14	602669
2012-04-20	23.29	23.56	23.24	23.44	395223
2012-04-23	23.18	23.33	22.83	23.15	419363
2012-04-24	23.21	23.92	23.20	23.87	654962
2012-04-25	24.19	24.35	23.99	24.33	747622
2012-04-26	24.23	24.60	24.03	24.60	753139
2012-04-27	24.60	24.68	24.00	24.07	771352
2012-04-30	24.08	24.40	23.95	24.29	789979
2012-05-01	24.35	24.77	24.19	24.36	477633
2012-05-02	24.24	24.59	24.15	24.27	486461
2012-05-03	24.32	24.75	24.16	24.44	778538
2012-05-04	24.21	24.34	22.75	22.83	803520
2012-05-07	22.69	23.47	22.50	23.35	691652
2012-05-08	23.14	23.39	22.61	22.79	719913
2012-05-09	22.50	22.63	22.22	22.37	690103
2012-05-10	22.47	22.55	21.93	21.99	644141
2012-05-11	21.81	22.40	21.80	22.01	538840
2012-05-14	21.77	21.88	21.13	21.13	731729
2012-05-15	21.07	21.27	20.83	21.08	627202
2012-05-16	21.14	21.34	20.76	20.79	544630
2012-05-17	20.75	20.86	20.12	20.12	508293
2012-05-18	20.17	20.22	19.87	20.05	546223
2012-05-21	20.13	20.16	19.83	20.05	421684
2012-05-22	20.03	20.33	19.90	20.05	516593
2012-05-23	19.90	19.99	19.59	19.98	395129
2012-05-24	20.05	20.14	19.67	19.83	569724
2012-05-25	19.84	19.98	19.79	19.89	329495
2012-05-29	20.11	20.26	19.97	20.13	405413
2012-05-30	19.92	20.15	19.73	19.89	473223
2012-05-31	19.93	20.00	19.65	19.85	510555
2012-06-01	19.55	19.65	19.44	19.45	394561
2012-06-04	19.52	19.60	19.21	19.42	505995
2012-06-05	19.32	19.75	19.20	19.70	685150
2012-06-06	19.74	20.63	19.69	20.57	650870
2012-06-07	20.60	21.13	20.41	20.43	623373
2012-06-08	20.29	20.53	20.07	20.40	507182
2012-06-11	20.62	20.65	20.34	20.37	449128
2012-06-12	20.46	20.80	20.31	20.76	343744
2012-06-13	20.61	21.08	20.54	20.87	395510
2012-06-14	20.86	21.17	20.68	21.08	368838
2012-06-15	21.09	21.32	20.98	21.31	741833
2012-06-18	21.13	21.44	21.01	21.30	537686
2012-06-19	21.41	21.90	21.24	21.65	830234
2012-06-20	21.61	21.61	21.00	21.09	503187
2012-06-21	21.16	21.20	20.60	20.61	425534
2012-06-22	20.76	20.84	20.55	20.61	749346
2012-06-25	20.41	20.53	20.30	20.37	277723
2012-06-26	20.47	20.86	20.34	20.48	721058
2012-06-27	20.61	21.15	20.53	20.75	691492
2012-06-28	20.61	21.01	20.60	20.79	768758
2012-06-29	21.25	21.48	21.06	21.29	994346
2012-07-02	21.38	22.38	21.30	22.17	1556309
2012-07-03	22.16	22.42	21.96	22.10	540006
2012-07-05	22.02	22.11	21.68	21.75	1169982
2012-07-06	21.58	21.83	21.44	21.70	680164
2012-07-09	21.72	22.03	21.62	21.87	1004026
2012-07-10	22.05	22.23	21.80	21.86	936023
2012-07-11	21.93	22.36	21.87	22.11	1020216
2012-07-12	21.97	22.34	21.64	22.11	887538
2012-07-13	22.26	22.89	22.26	22.58	905041
2012-07-16	22.67	22.78	22.23	22.56	851656
2012-07-17	22.63	23.55	22.63	23.39	1356977
2012-07-18	23.37	23.68	23.23	23.56	844544
2012-07-19	23.55	23.56	23.26	23.37	853731
2012-07-20	23.24	23.64	22.75	23.46	4428257
2012-07-23	23.01	23.27	22.44	23.10	490419
2012-07-24	23.21	23.22	22.45	22.58	494205
2012-07-25	22.69	22.75	22.43	22.61	708505
2012-07-26	23.05	23.46	22.83	23.40	496969
2012-07-27	23.61	23.94	23.36	23.86	418787
2012-07-30	23.84	24.03	23.70	23.99	472500
2012-07-31	23.88	24.27	23.83	24.23	654795
2012-08-01	24.37	24.44	24.01	24.05	588309
2012-08-02	23.91	24.16	23.60	23.99	697848
2012-08-03	23.88	24.00	22.61	22.65	920856
2012-08-06	22.65	22.93	22.48	22.71	642259
2012-08-07	22.79	23.09	22.58	22.89	597877
2012-08-08	22.88	24.18	22.88	24.09	1059524
2012-08-09	24.09	24.24	23.91	24.11	489803
2012-08-10	23.95	24.39	23.82	24.35	439294
2012-08-13	24.34	24.46	24.06	24.27	345858
2012-08-14	24.41	24.57	24.10	24.21	456575
2012-08-15	24.23	24.63	24.13	24.56	329063
2012-08-16	24.52	24.55	24.05	24.40	769271
2012-08-17	24.36	24.50	24.06	24.32	671454
2012-08-20	24.32	24.53	24.10	24.37	452511
2012-08-21	24.50	25.06	24.30	24.44	511080
2012-08-22	24.45	24.47	24.01	24.11	297985
2012-08-23	24.12	24.17	23.78	23.97	414831
2012-08-24	23.93	24.36	23.74	24.19	311820
2012-08-27	24.28	24.32	23.90	23.99	357474
2012-08-28	24.01	24.49	23.96	24.19	381387
2012-08-29	24.29	24.63	24.21	24.44	309148
2012-08-30	24.34	24.62	24.10	24.53	815828
2012-08-31	24.68	24.96	24.47	24.52	593286
2012-09-04	24.46	24.91	24.12	24.60	663723
2012-09-05	24.70	24.90	24.42	24.50	721712
2012-09-06	24.61	25.29	24.61	25.18	617591
2012-09-07	25.18	25.57	25.10	25.32	457487
2012-09-10	25.27	25.44	25.12	25.12	350937
2012-09-11	25.10	25.47	25.05	25.25	343933
2012-09-12	25.33	25.45	25.17	25.42	213853
2012-09-13	25.24	25.58	25.04	25.40	366186
2012-09-14	25.34	25.85	25.34	25.59	396330
2012-09-17	25.46	25.63	25.17	25.19	379851
2012-09-18	25.17	25.40	25.11	25.19	388375
2012-09-19	25.29	25.46	25.00	25.42	420779
2012-09-20	25.28	25.47	25.12	25.41	300619
2012-09-21	25.60	26.25	25.58	25.96	1451008
2012-09-24	25.90	25.97	25.39	25.85	421863
2012-09-25	25.96	26.15	25.47	25.50	333747
2012-09-26	25.54	25.72	25.39	25.49	378470
2012-09-27	25.62	25.93	25.48	25.84	329801
2012-09-28	25.67	25.76	25.49	25.61	403162
2012-10-01	25.76	25.94	25.34	25.39	674638
2012-10-02	25.52	25.90	25.39	25.74	447321
2012-10-03	25.74	26.06	25.58	25.64	595008
2012-10-04	25.72	25.95	25.61	25.82	639331
2012-10-05	25.89	26.04	25.46	25.46	664566
2012-10-08	25.34	25.67	25.34	25.43	362242
2012-10-09	25.43	25.52	25.07	25.09	381437
2012-10-10	25.09	25.20	24.70	24.76	369982
2012-10-11	24.96	25.09	24.74	24.88	447308
2012-10-12	24.88	25.12	24.79	24.99	603937
2012-10-15	25.12	25.19	24.57	24.87	606759
2012-10-16	25.01	25.46	24.79	25.42	519494
2012-10-17	25.50	26.08	25.41	25.90	506369
2012-10-18	25.87	26.24	25.82	26.10	453038
2012-10-19	26.00	26.17	25.40	25.42	1402746
2012-10-22	25.43	25.65	24.98	25.13	374812
2012-10-23	24.81	24.94	24.51	24.76	367320
2012-10-24	24.77	25.03	24.11	24.76	434445
2012-10-25	24.92	25.02	24.42	24.65	314202
2012-10-26	24.62	24.74	24.40	24.63	171445
2012-10-31	24.71	24.92	24.41	24.87	544112
2012-11-01	24.93	25.45	24.68	25.43	718180
2012-11-02	25.24	26.01	25.16	26.00	795665
2012-11-05	25.84	25.86	25.21	25.26	388867
2012-11-06	25.45	26.43	25.36	26.21	565967
2012-11-07	25.69	26.99	21.67	21.87	1947772
2012-11-08	22.86	22.93	22.05	22.58	1127978
2012-11-09	22.55	23.00	22.44	22.57	709086
2012-11-12	22.86	23.63	22.79	23.38	801092
2012-11-13	23.20	24.00	23.12	23.70	979372
2012-11-14	23.49	23.64	22.64	22.72	1107779
2012-11-15	22.62	23.08	22.44	22.53	624991
2012-11-16	22.55	22.80	22.23	22.64	540639
2012-11-19	22.88	22.95	22.36	22.39	900897
2012-11-20	22.52	22.98	22.33	22.52	588270
2012-11-21	22.59	22.84	22.50	22.80	357787
2012-11-23	22.90	23.17	22.78	23.04	167145
2012-11-26	22.90	23.18	22.84	23.03	358709
2012-11-27	23.05	23.05	22.50	22.54	466968
2012-11-28	22.48	22.73	22.07	22.73	421357
2012-11-29	22.88	23.09	22.62	22.89	518270
2012-11-30	22.89	23.10	22.70	23.01	1389197
2012-12-03	23.11	23.20	22.59	22.77	610999
2012-12-04	22.73	22.83	22.42	22.62	457826
2012-12-05	22.66	22.76	22.11	22.12	816239
2012-12-06	22.15	22.45	22.05	22.21	808301
2012-12-07	22.27	22.77	21.98	22.65	545740
2012-12-10	22.64	22.70	22.42	22.49	492128
2012-12-11	22.58	22.79	22.29	22.62	607406
2012-12-12	22.67	22.82	22.54	22.60	413098
2012-12-13	22.52	22.78	22.25	22.30	374060
2012-12-14	22.24	22.41	22.01	22.11	372930
2012-12-17	22.20	22.75	22.16	22.74	430200
2012-12-18	22.73	22.96	22.62	22.88	498330
2012-12-19	22.88	23.33	22.73	23.04	575429
2012-12-20	23.17	23.73	23.17	23.58	651644
2012-12-21	23.34	23.62	23.22	23.61	1168333
2012-12-24	23.34	23.52	23.05	23.10	156615
2012-12-26	23.09	23.09	22.50	22.62	288599
2012-12-27	22.62	22.68	22.11	22.34	418187
2012-12-28	22.16	22.21	21.81	21.84	424420
2012-12-31	21.80	22.14	21.68	22.14	435870
2013-01-02	22.82	23.10	22.35	22.86	654195
2013-01-03	22.94	23.64	22.91	23.36	524438
2013-01-04	23.39	23.56	23.39	23.49	329669
2013-01-07	23.38	23.69	23.33	23.47	419719
2013-01-08	23.42	23.67	22.87	22.97	662269
2013-01-09	23.08	23.44	22.96	23.02	322831
2013-01-10	23.20	23.35	23.04	23.09	609568
2013-01-11	23.13	23.22	22.99	23.12	850255
2013-01-14	23.12	23.32	22.61	22.64	570055
2013-01-15	22.57	22.63	22.17	22.59	560684
2013-01-16	22.50	22.67	22.31	22.34	384030
2013-01-17	22.45	22.51	22.12	22.37	687454
2013-01-18	22.32	23.52	22.07	23.40	1276951
2013-01-22	23.42	23.62	23.15	23.57	368414
2013-01-23	23.50	24.72	23.49	24.51	1029845
2013-01-24	24.51	24.67	24.38	24.66	627883
2013-01-25	24.85	24.88	24.50	24.85	576316
2013-01-28	24.86	25.17	24.75	25.09	534723
2013-01-29	25.09	25.22	24.92	25.08	563197
2013-01-30	25.04	25.12	24.71	24.98	727146
2013-01-31	24.92	25.44	24.92	25.29	752311
2013-02-01	25.47	25.82	25.29	25.76	576196
2013-02-04	25.52	25.85	25.48	25.50	625139
2013-02-05	25.56	25.73	25.41	25.43	639672
2013-02-06	25.38	25.63	25.23	25.60	458255
2013-02-07	25.62	25.83	25.30	25.54	498229
2013-02-08	25.62	25.82	25.41	25.45	294357
2013-02-11	25.46	25.48	25.12	25.17	466015
2013-02-12	25.18	25.85	25.18	25.71	386484
2013-02-13	25.72	25.88	25.42	25.57	500860
2013-02-14	25.41	25.73	25.28	25.57	333615
2013-02-15	25.61	25.78	25.51	25.65	324093
2013-02-19	25.73	25.97	25.66	25.84	610943
2013-02-20	25.79	25.99	25.68	25.72	498990
2013-02-21	25.58	25.85	25.56	25.61	438293
2013-02-22	25.77	25.96	25.66	25.80	248976
2013-02-25	25.91	26.17	25.37	25.37	512305
2013-02-26	25.40	25.70	23.26	23.36	1471491
2013-02-27	23.38	23.67	22.76	23.32	760852
2013-02-28	23.25	23.58	22.89	22.89	2340697
2013-03-01	22.84	22.88	22.08	22.44	907858
2013-03-04	22.43	22.62	22.32	22.44	732588
2013-03-05	22.54	22.67	22.15	22.42	660529
2013-03-06	22.50	22.63	22.37	22.50	508139
2013-03-07	22.47	22.63	22.44	22.54	599576
2013-03-08	22.60	22.74	22.49	22.67	471616
2013-03-11	22.56	22.65	22.33	22.47	512037
2013-03-12	22.48	22.56	22.31	22.33	471715
2013-03-13	22.27	22.45	22.05	22.16	562336
2013-03-14	22.16	22.44	22.10	22.20	913175
2013-03-15	22.21	22.21	21.88	21.99	2255955
2013-03-18	21.71	21.96	21.66	21.76	478297
2013-03-19	21.81	21.86	21.39	21.41	591700
2013-03-20	21.47	21.74	21.41	21.54	336576
2013-03-21	21.36	21.54	21.10	21.15	538167
2013-03-22	21.27	21.36	21.05	21.11	388284
2013-03-25	21.15	21.39	21.04	21.25	306014
2013-03-26	21.30	21.40	21.01	21.12	412515
2013-03-27	20.97	21.16	20.94	21.00	381692
2013-03-28	20.94	21.22	20.79	21.07	801060
2013-04-01	21.08	21.21	20.81	21.06	404546
2013-04-02	21.19	21.25	20.91	21.00	432098
2013-04-03	21.04	21.11	20.77	20.84	578686
2013-04-04	20.87	21.07	20.86	20.92	691021
2013-04-05	20.71	20.79	20.57	20.71	742663
2013-04-08	20.75	20.89	20.61	20.87	516532
2013-04-09	20.89	20.99	20.75	20.75	385623
2013-04-10	20.85	21.57	20.85	21.55	661589
2013-04-11	21.59	21.91	21.53	21.68	540591
2013-04-12	21.61	21.77	21.32	21.69	425337
2013-04-15	21.65	21.70	21.07	21.13	666063
2013-04-16	21.28	21.65	21.15	21.64	517960
2013-04-17	21.59	21.78	21.21	21.32	464471
2013-04-18	21.39	21.61	21.23	21.48	600541
2013-04-19	21.56	21.73	21.37	21.73	1706828
2013-04-22	21.76	21.76	20.96	21.34	565861
2013-04-23	21.41	21.62	21.27	21.54	610827
2013-04-24	21.44	21.84	21.33	21.73	462977
2013-04-25	21.86	22.08	21.70	22.00	450495
2013-04-26	22.03	22.07	21.73	21.89	431921
2013-04-29	21.94	22.14	21.84	22.14	512647
2013-04-30	22.17	22.47	22.11	22.44	629750
2013-05-01	22.49	22.56	22.28	22.30	497007
2013-05-02	22.54	22.73	22.28	22.67	627939
2013-05-03	22.83	22.83	21.94	22.71	1053642
2013-05-06	22.73	22.96	22.44	22.61	482841
2013-05-07	22.70	22.91	22.66	22.85	574869
2013-05-08	22.87	22.91	22.72	22.78	701726
2013-05-09	22.65	22.94	22.54	22.62	541175
2013-05-10	22.69	22.84	22.47	22.60	909944
2013-05-13	22.62	22.76	22.59	22.72	400371
2013-05-14	22.78	22.96	22.66	22.88	497175
2013-05-15	22.78	22.90	22.52	22.78	612122
2013-05-16	22.78	23.20	22.78	23.03	613221
2013-05-17	23.14	24.00	22.98	23.72	1592918
2013-05-20	23.68	24.08	23.68	23.84	875006
2013-05-21	23.88	24.86	23.87	24.86	838044
2013-05-22	24.81	24.87	24.24	24.30	637786
2013-05-23	24.02	24.20	23.85	23.96	628354
2013-05-24	23.82	23.94	23.74	23.94	202632
2013-05-28	24.20	24.32	23.94	24.05	460478
2013-05-29	23.87	23.97	23.22	23.25	509636
2013-05-30	23.26	23.56	23.12	23.26	661871
2013-05-31	23.18	23.43	23.13	23.25	398592
2013-06-03	23.34	23.40	22.98	23.35	365012
2013-06-04	23.31	23.56	22.83	23.08	356654
2013-06-05	22.97	23.06	22.55	22.55	477147
2013-06-06	22.58	22.70	22.42	22.60	563750
2013-06-07	22.71	22.76	22.32	22.74	369844
2013-06-10	22.78	23.09	22.77	22.94	473090
2013-06-11	22.91	23.32	22.72	23.06	603576
2013-06-12	23.08	23.19	22.87	22.94	592728
2013-06-13	22.97	23.63	22.97	23.54	462006
2013-06-14	23.47	23.75	23.25	23.64	406851
2013-06-17	23.81	23.81	23.35	23.51	445221
2013-06-18	23.52	23.73	23.49	23.66	379005
2013-06-19	23.59	23.74	23.19	23.22	494345
2013-06-20	23.01	23.01	22.15	22.50	730012
2013-06-21	22.55	22.66	22.28	22.58	676754
2013-06-24	22.34	22.37	21.71	21.85	598934
2013-06-25	22.01	22.41	21.74	22.37	618198
2013-06-26	22.55	22.61	22.34	22.46	486576
2013-06-27	22.61	23.15	22.53	23.08	505930
2013-06-28	23.06	24.74	23.06	24.65	1166359
2013-07-01	24.65	25.30	23.77	23.81	726880
2013-07-02	23.85	24.22	23.63	23.83	533951
2013-07-03	23.78	23.78	23.38	23.53	270444
2013-07-05	23.74	23.80	23.21	23.74	332638
2013-07-08	23.89	24.28	23.81	23.94	733611
2013-07-09	24.13	24.23	23.73	23.79	484275
2013-07-10	23.76	23.98	23.46	23.65	695022
2013-07-11	23.94	24.13	23.69	24.12	557067
2013-07-12	24.11	24.33	23.90	24.18	301223
2013-07-15	24.85	26.06	24.85	25.90	1836509
2013-07-16	25.91	26.90	25.91	26.36	874852
2013-07-17	26.49	26.69	26.26	26.59	718456
2013-07-18	26.59	27.13	26.59	27.00	650899
2013-07-19	27.03	27.40	26.81	27.11	1812371
2013-07-22	27.17	27.72	27.07	27.37	557550
2013-07-23	27.48	27.48	27.12	27.34	608898
2013-07-24	27.18	27.45	26.88	26.99	533614
2013-07-25	26.97	27.21	26.79	26.96	464323
2013-07-26	26.85	26.95	26.67	26.80	320091
2013-07-29	26.76	26.78	26.39	26.46	613245
2013-07-30	26.74	26.74	26.33	26.37	443940
2013-07-31	26.41	26.68	26.17	26.51	707101
2013-08-01	26.74	27.39	26.74	26.79	1149746
2013-08-02	27.00	27.91	26.34	26.82	1186653
2013-08-05	26.83	28.65	26.83	28.64	1361987
2013-08-06	28.51	29.39	28.51	29.25	1473139
2013-08-07	29.01	29.24	28.72	29.14	1053134
2013-08-08	29.34	29.50	28.97	29.04	905105
2013-08-09	28.98	29.63	28.84	29.51	646518
2013-08-12	29.42	29.60	29.18	29.26	597141
2013-08-13	29.27	29.36	28.90	29.18	582234
2013-08-14	29.11	29.31	28.83	29.09	555373
2013-08-15	28.80	29.03	28.35	28.48	594215
2013-08-16	28.49	28.51	28.08	28.13	562358
2013-08-19	28.15	28.58	27.92	28.46	492198
2013-08-20	28.55	28.60	28.31	28.38	356721
2013-08-21	28.30	28.32	27.85	27.99	394544
2013-08-22	28.16	28.52	27.96	28.30	304799
2013-08-23	28.31	28.31	27.93	28.25	502224
2013-08-26	28.30	28.91	28.30	28.38	419226
2013-08-27	28.07	28.17	27.77	27.93	529128
2013-08-28	27.91	28.22	27.74	27.99	550387
2013-08-29	27.88	28.60	27.88	28.36	1052470
2013-08-30	28.36	28.43	27.59	27.69	758869
2013-09-03	28.01	28.18	27.27	27.50	1230871
2013-09-04	27.54	27.88	27.50	27.79	502175
2013-09-05	27.76	28.12	27.74	27.78	577760
2013-09-06	27.92	28.05	27.50	27.69	722749
2013-09-09	27.71	28.50	27.71	28.48	515835
2013-09-10	28.62	28.90	28.50	28.90	515738
2013-09-11	28.91	29.17	28.76	28.93	532018
2013-09-12	28.87	28.95	28.25	28.29	532488
2013-09-13	28.39	28.71	28.22	28.68	402914
2013-09-16	28.96	29.03	27.75	27.78	762843
2013-09-17	27.78	28.34	27.70	28.27	396266
2013-09-18	28.29	28.68	27.97	28.32	697443
2013-09-19	28.34	28.44	28.18	28.33	318399
2013-09-20	28.48	28.67	28.34	28.49	943555
2013-09-23	28.52	29.32	28.44	29.21	665244
2013-09-24	29.27	29.62	29.04	29.47	563377
2013-09-25	29.45	29.70	29.35	29.49	304090
2013-09-26	29.53	29.81	29.41	29.78	359313
2013-09-27	29.70	29.83	29.46	29.63	326500
2013-09-30	29.26	29.72	29.07	29.55	630004
2013-10-01	29.62	29.99	29.46	29.71	900493
2013-10-02	29.58	30.16	29.41	30.00	581978
2013-10-03	30.01	30.09	29.51	29.66	668495
2013-10-04	29.70	29.85	29.10	29.21	756627
2013-10-07	28.91	29.14	28.83	28.90	656848
2013-10-08	28.95	29.11	28.31	28.37	619158
2013-10-09	28.44	28.68	28.15	28.20	615054
2013-10-10	28.51	29.12	28.51	29.06	637978
2013-10-11	29.10	29.37	28.95	29.22	508347
2013-10-14	29.08	29.28	28.70	29.15	596304
2013-10-15	29.15	29.27	28.95	28.99	949103
2013-10-16	29.22	29.61	29.17	29.55	479703
2013-10-17	29.51	29.95	29.40	29.86	588766
2013-10-18	30.00	30.40	29.72	30.09	1276066
2013-10-21	30.18	30.23	29.69	29.82	475174
2013-10-22	29.96	30.30	29.79	30.16	535889
2013-10-23	29.96	30.16	29.82	29.98	396935
2013-10-24	29.99	30.12	29.78	30.05	334396
2013-10-25	30.13	30.90	29.88	30.90	453361
2013-10-28	30.97	31.52	30.83	31.38	680091
2013-10-29	31.37	31.52	30.98	30.99	845224
2013-10-30	31.08	31.17	30.73	30.93	494395
2013-10-31	30.99	31.39	30.54	31.18	596530
2013-11-01	31.16	31.20	30.05	30.64	977204
2013-11-04	30.80	31.01	30.06	30.21	816705
2013-11-05	30.21	30.78	30.14	30.47	809027
2013-11-06	30.69	30.83	30.31	30.80	585509
2013-11-07	30.77	30.77	29.25	29.27	1062903
2013-11-08	29.29	29.37	28.86	29.36	621972
2013-11-11	29.35	29.66	29.26	29.43	248409
2013-11-12	29.41	29.56	29.15	29.21	389262
2013-11-13	29.17	29.55	28.97	29.44	476227
2013-11-14	29.50	29.62	29.34	29.47	321593
2013-11-15	29.58	29.84	29.37	29.64	334078
2013-11-18	29.74	29.76	29.17	29.23	662186
2013-11-19	29.17	29.20	28.70	28.89	780405
2013-11-20	28.96	29.31	28.71	28.82	383561
2013-11-21	28.88	29.55	28.81	29.35	510278
2013-11-22	29.36	29.43	28.75	28.86	272319
2013-11-25	28.87	28.87	28.24	28.30	332488
2013-11-26	28.28	28.47	28.14	28.25	385297
2013-11-27	28.27	28.28	27.77	27.81	437577
2013-11-29	27.82	28.02	27.73	27.81	281023
2013-12-02	27.79	28.03	27.18	27.23	577683
2013-12-03	27.12	27.22	26.70	27.21	750740
2013-12-04	27.10	27.24	26.66	26.73	711310
2013-12-05	26.72	26.87	26.19	26.28	735732
2013-12-06	26.55	27.14	26.48	26.61	568569
2013-12-09	26.47	26.55	25.50	25.68	1304785
2013-12-10	25.58	25.74	24.70	25.07	1807921
2013-12-11	25.08	25.33	24.70	24.74	794026
2013-12-12	24.77	24.80	24.46	24.75	734062
2013-12-13	24.86	24.90	24.34	24.69	876232
2013-12-16	24.80	25.23	24.70	25.15	781890
2013-12-17	25.36	25.36	24.90	25.13	577561
2013-12-18	25.11	25.14	24.22	24.59	1035311
2013-12-19	24.59	24.77	24.49	24.72	492740
2013-12-20	24.72	25.08	24.72	25.05	790235
2013-12-23	25.26	25.62	25.21	25.60	618750
2013-12-24	25.65	25.84	25.60	25.83	190142
2013-12-26	25.87	26.29	25.56	26.29	679287
2013-12-27	26.44	26.51	26.30	26.38	542594
2013-12-30	26.39	26.48	25.90	25.90	503394
2013-12-31	25.89	26.02	25.65	25.78	383810
2014-01-02	25.76	25.87	25.35	25.66	476268
2014-01-03	25.64	26.14	25.53	26.04	389136
2014-01-06	26.14	26.56	26.05	26.48	559207
2014-01-07	26.53	27.26	26.47	26.99	766322
2014-01-08	26.95	27.43	26.78	27.43	1021151
2014-01-09	27.47	27.47	27.09	27.18	1034038
2014-01-10	27.20	27.30	26.86	27.11	1189148
2014-01-13	26.99	27.33	26.85	26.96	769737
2014-01-14	27.00	27.32	26.94	27.27	530958
2014-01-15	27.32	27.77	27.19	27.46	508503
2014-01-16	27.36	27.53	27.20	27.44	504728
2014-01-17	27.44	27.59	27.10	27.20	1239417
2014-01-21	27.32	27.81	27.30	27.80	598082
2014-01-22	27.81	27.90	27.50	27.84	498083
2014-01-23	27.75	27.80	27.42	27.72	442846
2014-01-24	27.63	27.63	27.18	27.36	1052310
2014-01-27	27.36	27.46	27.08	27.15	1005480
2014-01-28	27.22	27.50	27.03	27.42	843139
2014-01-29	27.11	27.15	26.60	26.73	982515
2014-01-30	27.01	27.16	26.76	26.96	882403
2014-01-31	26.64	27.32	26.64	27.02	632953
2014-02-03	27.04	27.09	26.20	26.20	1205930
2014-02-04	26.29	26.29	25.69	25.71	729416
2014-02-05	25.53	25.66	24.91	24.96	774757
2014-02-06	24.97	25.21	24.85	25.11	341889
2014-02-07	25.25	25.41	25.00	25.17	346211
2014-02-10	25.13	25.15	24.87	25.07	407372
2014-02-11	25.27	25.40	25.06	25.26	500461
2014-02-12	25.27	25.47	24.76	24.80	677816
2014-02-13	24.69	25.49	24.65	25.30	672274
2014-02-14	25.26	25.44	24.96	25.16	402633
2014-02-18	25.15	25.24	24.67	24.71	497220
2014-02-19	24.62	24.77	24.44	24.66	615491
2014-02-20	24.73	24.90	24.55	24.84	289885
2014-02-21	24.91	25.09	24.80	25.01	362912
2014-02-24	24.95	25.09	24.62	24.66	463305
2014-02-25	24.65	24.70	24.35	24.37	706210
2014-02-26	24.45	24.47	21.30	22.38	2221899
2014-02-27	22.51	23.97	22.51	23.34	1521320
2014-02-28	23.22	23.28	22.65	22.79	1162104
2014-03-03	23.27	25.22	23.27	24.41	1607257
2014-03-04	24.57	25.04	24.15	24.57	1378950
2014-03-05	24.55	24.80	23.92	23.95	832770
2014-03-06	23.95	24.15	23.77	23.95	1226435
2014-03-07	23.96	24.09	23.43	23.65	1057727
2014-03-10	23.65	23.79	23.41	23.70	803045
2014-03-11	23.71	23.77	23.45	23.63	1116742
2014-03-12	23.34	23.51	23.14	23.38	685178
2014-03-13	23.42	23.51	23.18	23.28	797042
2014-03-14	23.27	23.49	23.08	23.26	534085
2014-03-17	23.31	23.95	23.23	23.91	735193
2014-03-18	23.96	24.83	23.91	24.49	1234955
2014-03-19	24.51	24.75	24.33	24.40	582077
2014-03-20	24.40	25.22	24.37	25.12	571394
2014-03-21	25.28	25.52	25.02	25.29	1206577
2014-03-24	25.44	25.56	25.09	25.51	684641
2014-03-25	25.52	25.82	24.71	24.91	543532
2014-03-26	25.06	25.27	24.95	25.13	802501
2014-03-27	25.15	25.65	25.15	25.26	606113
2014-03-28	25.30	25.71	25.25	25.54	514406
2014-03-31	25.73	26.22	25.51	26.21	654246
2014-04-01	26.26	26.93	25.97	26.81	913290
2014-04-02	26.76	26.92	26.62	26.72	487053
2014-04-03	26.72	26.76	26.50	26.50	468293
2014-04-04	26.59	26.73	26.15	26.25	467027
2014-04-07	26.16	26.34	25.97	26.27	515523
2014-04-08	26.34	26.65	26.19	26.35	683372
2014-04-09	26.48	26.62	26.22	26.49	572142
2014-04-10	26.45	26.68	26.06	26.25	687047
2014-04-11	26.01	26.36	25.95	26.14	766497
2014-04-14	26.44	26.98	26.21	26.29	587066
2014-04-15	26.27	26.44	26.03	26.37	609816
2014-04-16	26.55	26.55	26.03	26.39	432772
2014-04-17	26.32	26.96	26.32	26.77	1282603
2014-04-21	26.79	26.80	26.22	26.37	449142
2014-04-22	26.32	26.97	26.25	26.96	560342
2014-04-23	26.87	27.08	26.47	26.70	695794
2014-04-24	26.79	26.79	26.15	26.47	583251
2014-04-25	26.41	26.72	26.20	26.31	435023
2014-04-28	26.39	26.67	26.20	26.37	573889
2014-04-29	26.49	26.99	26.41	26.43	378695
2014-04-30	26.41	27.24	26.38	27.19	480999
2014-05-01	27.30	27.61	26.86	27.50	1292937
2014-05-02	27.74	28.25	27.01	27.02	713211
2014-05-05	26.87	27.35	26.77	27.23	645627
2014-05-06	27.21	27.50	27.10	27.42	410713
2014-05-07	27.43	27.62	27.16	27.59	491051
2014-05-08	27.52	27.95	27.12	27.12	479658
2014-05-09	27.08	27.30	26.99	27.02	640301
2014-05-12	27.03	27.43	27.00	27.41	504177
2014-05-13	27.45	27.48	27.22	27.34	694101
2014-05-14	27.30	27.46	27.09	27.14	336999
2014-05-15	27.11	27.24	26.52	26.76	433049
2014-05-16	26.83	27.01	26.68	26.83	383437
2014-05-19	26.84	27.02	26.59	26.66	753929
2014-05-20	26.63	26.76	26.19	26.20	444354
2014-05-21	26.23	26.45	26.21	26.24	347952
2014-05-22	26.25	26.84	26.25	26.59	362547
2014-05-23	26.57	27.00	26.53	26.89	337165
2014-05-27	27.00	27.02	26.69	26.76	270547
2014-05-28	26.75	26.98	26.51	26.70	465772
2014-05-29	26.80	27.37	26.63	27.19	308232
2014-05-30	27.60	28.41	27.42	27.71	571417
2014-06-02	27.70	27.78	26.99	27.10	476586
2014-06-03	27.07	27.28	26.87	26.98	447378
2014-06-04	27.00	27.00	26.57	26.61	349081
2014-06-05	26.71	26.79	26.31	26.77	374774
2014-06-06	26.82	27.00	26.46	26.46	351746
2014-06-09	26.47	26.63	26.21	26.36	486879
2014-06-10	26.38	26.48	26.13	26.36	367100
2014-06-11	26.21	26.35	25.59	25.67	449352
2014-06-12	25.59	25.72	25.15	25.22	501993
2014-06-13	25.23	25.51	25.05	25.35	660306
2014-06-16	25.31	25.35	24.67	25.32	707167
2014-06-17	25.33	25.82	25.32	25.58	661011
2014-06-18	25.57	26.05	25.54	26.00	1656599
2014-06-19	26.00	26.08	25.76	25.99	441729
2014-06-20	26.00	26.02	25.26	25.76	1101815
2014-06-23	25.80	25.80	25.22	25.49	538052
2014-06-24	25.41	25.85	25.30	25.35	654064
2014-06-25	25.33	25.88	25.32	25.88	494603
2014-06-26	25.83	25.91	25.63	25.80	403622
2014-06-27	25.69	26.05	25.55	26.00	916784
2014-06-30	25.94	26.16	25.68	26.11	838402
2014-07-01	26.20	26.29	25.60	25.67	866025
2014-07-02	25.75	26.37	25.66	26.08	677283
2014-07-03	26.11	26.32	25.95	26.32	494144
2014-07-07	26.18	26.34	25.78	25.95	495594
2014-07-08	25.87	25.95	25.19	25.41	710505
2014-07-09	25.52	25.58	25.04	25.18	582523
2014-07-10	24.91	25.41	24.78	25.28	506683
2014-07-11	25.33	25.40	24.97	25.24	485012
2014-07-14	25.43	25.65	25.28	25.48	436886
2014-07-15	25.47	25.53	25.04	25.27	451692
2014-07-16	25.42	25.91	25.07	25.69	914375
2014-07-17	25.55	25.64	25.03	25.16	568741
2014-07-18	25.20	25.55	25.10	25.53	1500746
2014-07-21	25.43	25.43	24.63	24.71	847783
2014-07-22	24.84	25.12	24.37	24.45	872423
2014-07-23	24.49	24.75	24.29	24.73	679098
2014-07-24	24.75	24.93	24.62	24.87	428859
2014-07-25	24.80	24.90	24.45	24.47	461535
2014-07-28	24.50	24.66	24.43	24.65	321891
2014-07-29	24.91	26.05	24.90	25.92	1111868
2014-07-30	25.93	26.00	25.07	25.28	550160
2014-07-31	25.12	25.24	24.86	25.00	711615
2014-08-01	24.52	24.89	23.45	24.50	1422716
2014-08-04	24.50	24.57	23.08	23.47	1852173
2014-08-05	24.31	26.05	24.30	25.55	2353201
2014-08-06	25.43	25.53	24.50	24.60	1208941
2014-08-07	24.80	24.90	24.52	24.70	696995
2014-08-08	24.68	24.89	24.39	24.89	711718
2014-08-11	24.89	25.08	24.55	24.67	394379
2014-08-12	24.67	25.50	24.65	25.30	641330
2014-08-13	25.41	25.52	25.18	25.34	448204
2014-08-14	25.39	25.51	25.32	25.50	499329
2014-08-15	25.61	25.69	25.09	25.33	391419
2014-08-18	25.47	25.53	25.38	25.50	411154
2014-08-19	25.50	25.61	25.37	25.42	474987
2014-08-20	25.33	25.52	25.21	25.50	391944
2014-08-21	25.52	25.69	25.45	25.48	505035
2014-08-22	25.49	25.66	25.36	25.62	320645
2014-08-25	25.70	25.83	25.55	25.59	290145
2014-08-26	25.60	25.89	25.50	25.83	342019
2014-08-27	25.88	26.13	25.62	26.02	302779
2014-08-28	25.96	25.96	25.57	25.72	385578
2014-08-29	25.77	26.42	25.63	26.34	433024
2014-09-02	26.32	26.47	25.85	26.45	776921
2014-09-03	26.45	26.78	26.42	26.51	296077
2014-09-04	26.57	26.93	26.37	26.58	381475
2014-09-05	26.60	26.80	26.42	26.73	293113
2014-09-08	26.70	26.89	26.46	26.76	463912
2014-09-09	26.76	26.76	26.08	26.19	392340
2014-09-10	26.21	26.31	25.79	26.18	349913
2014-09-11	25.91	26.52	25.81	26.44	540340
2014-09-12	26.43	26.54	25.82	25.88	619125
2014-09-15	26.00	26.10	25.65	25.75	288366
2014-09-16	25.70	25.92	25.53	25.72	618407
2014-09-17	25.69	25.96	25.50	25.79	373331
2014-09-18	25.80	26.03	25.74	25.75	250263
2014-09-19	25.79	25.79	25.08	25.31	758854
2014-09-22	25.28	25.28	24.82	24.88	322859
2014-09-23	24.79	24.88	24.48	24.52	327413
2014-09-24	24.56	24.77	24.22	24.69	374852
2014-09-25	24.55	24.56	24.10	24.28	480921
2014-09-26	24.32	24.60	24.24	24.49	373003
2014-09-29	24.31	24.44	23.78	23.97	422880
2014-09-30	23.91	24.14	23.76	23.96	426947
2014-10-01	23.95	24.19	23.42	23.43	880642
2014-10-02	23.36	23.76	22.96	23.44	504894
2014-10-03	23.61	23.72	23.30	23.43	418202
2014-10-06	23.54	23.77	23.36	23.55	381118
2014-10-07	23.38	23.76	23.32	23.50	568769
2014-10-08	23.54	23.66	22.99	23.63	474894
2014-10-09	23.55	23.86	22.74	22.86	592485
2014-10-10	22.82	23.14	22.22	22.23	441329
2014-10-13	22.26	22.88	22.26	22.40	549826
2014-10-14	22.52	22.76	22.35	22.48	527882
2014-10-15	22.25	23.49	22.19	23.20	719383
2014-10-16	22.81	23.55	22.61	23.40	730490
2014-10-17	23.68	23.73	23.11	23.40	1133764
2014-10-20	23.33	24.30	23.33	24.06	449714
2014-10-21	24.08	24.61	24.08	24.52	380195
2014-10-22	24.56	24.79	24.35	24.43	371530
2014-10-23	24.62	24.91	24.05	24.80	350620
2014-10-24	24.88	24.91	24.59	24.80	258893
2014-10-27	24.68	24.97	24.52	24.89	276092
2014-10-28	25.11	25.15	24.84	25.12	555904
2014-10-29	25.08	25.35	24.85	25.00	586084
2014-10-30	24.94	25.07	24.85	24.93	898548
2014-10-31	25.68	26.11	24.56	25.64	1050987
2014-11-03	25.69	26.28	25.51	25.59	1125740
2014-11-04	25.41	26.07	25.40	26.00	836310
2014-11-05	26.09	26.09	25.63	25.68	467081
2014-11-06	25.67	25.79	25.38	25.69	383962
2014-11-07	25.66	26.38	25.56	26.35	407071
2014-11-10	26.32	26.49	25.84	26.03	501026
2014-11-11	26.06	26.13	25.66	25.85	414498
2014-11-12	25.72	26.13	25.65	25.98	353068
2014-11-13	25.96	26.09	25.89	25.78	75005
2014-11-14	25.46	25.91	25.45	25.83	346602
2014-11-17	25.71	25.86	25.41	25.66	315604
2014-11-18	25.69	25.79	25.54	25.64	408750
2014-11-19	25.59	25.59	24.98	25.15	447887
2014-11-20	25.00	25.29	24.93	25.24	326875
2014-11-21	25.52	25.58	25.12	25.28	304229
2014-11-24	25.47	25.47	25.10	25.21	418225
2014-11-25	25.22	25.24	24.89	24.95	826284
2014-11-26	24.95	25.17	24.75	24.84	778267
2014-11-28	24.84	25.68	24.62	25.56	306105
2014-12-01	25.56	25.58	25.11	25.13	419025
2014-12-02	25.09	25.29	24.90	25.00	354353
2014-12-03	25.02	25.16	24.75	24.84	362206
2014-12-04	24.80	24.88	24.45	24.84	453141
2014-12-05	24.91	25.14	24.61	24.82	347542
2014-12-08	24.70	24.87	24.59	24.77	345662
2014-12-09	24.45	24.87	24.27	24.80	394326
2014-12-10	24.72	24.79	23.85	23.86	479463
2014-12-11	23.82	24.24	23.79	23.85	391693
2014-12-12	23.61	23.74	23.26	23.36	380867
2014-12-15	23.44	23.52	22.93	22.95	508866
2014-12-16	22.83	23.49	22.77	23.15	515218
2014-12-17	23.15	23.94	22.95	23.86	381003
2014-12-18	24.19	24.54	24.04	24.41	492463
2014-12-19	24.37	24.84	24.27	24.83	1004896
2014-12-22	24.86	25.01	24.62	24.97	307096
2014-12-23	25.13	25.38	24.75	24.83	255368
2014-12-24	24.76	24.79	24.25	24.47	292406
2014-12-26	24.55	24.76	24.35	24.67	369052
2014-12-29	24.58	26.09	24.56	26.01	596700
2014-12-30	25.76	26.37	25.59	26.08	620339
2014-12-31	26.18	26.18	25.23	25.25	714983
2015-01-02	25.38	25.50	25.11	25.31	433272
2015-01-05	25.31	25.33	23.52	23.95	921936
2015-01-06	23.96	24.36	23.54	23.69	1253746
2015-01-07	23.90	23.90	23.36	23.75	844199
2015-01-08	24.02	24.77	23.75	24.58	832425
2015-01-09	24.55	24.60	24.12	24.20	590141
2015-01-12	24.22	24.57	24.03	24.47	403577
2015-01-13	24.60	24.99	24.19	24.42	645868
2015-01-14	24.26	24.40	23.45	23.93	531484
2015-01-15	23.98	23.99	23.29	23.41	430637
2015-01-16	23.42	23.96	23.34	23.88	440326
2015-01-20	23.87	24.22	23.52	23.97	538348
2015-01-21	23.87	24.19	23.65	24.03	367610
2015-01-22	24.11	24.50	23.92	24.37	475161
2015-01-23	24.30	24.42	23.95	24.16	330512
2015-01-26	24.08	24.49	23.67	24.45	462423
2015-01-27	24.16	24.32	23.97	24.01	488323
2015-01-28	24.21	24.40	23.85	23.96	597769
2015-01-29	23.88	23.89	23.21	23.25	996103
2015-01-30	23.01	23.40	23.00	23.25	2054052
2015-02-02	23.26	23.92	23.17	23.81	647815
2015-02-03	24.06	24.77	23.91	24.68	583060
2015-02-04	24.56	24.87	24.38	24.62	451891
2015-02-05	24.76	25.46	24.59	25.44	502587
2015-02-06	25.55	26.04	25.41	25.98	868983
2015-02-09	25.82	26.39	25.74	26.10	554034
2015-02-10	26.28	26.31	25.82	26.25	247174
2015-02-11	26.22	26.43	25.98	26.36	256664
2015-02-12	26.50	26.64	26.18	26.24	316881
2015-02-13	26.24	26.57	26.10	26.23	370431
2015-02-17	26.17	26.26	25.20	25.29	971465
2015-02-18	25.14	25.35	24.78	25.14	680050
2015-02-19	25.10	25.46	24.99	25.25	388676
2015-02-20	25.25	25.35	24.84	25.31	257191
2015-02-23	25.28	25.38	24.79	25.13	407841
2015-02-24	25.07	25.46	25.00	25.25	342214
2015-02-25	25.16	26.62	25.16	26.49	685930
2015-02-26	26.25	26.46	25.12	25.19	583574
2015-02-27	25.13	25.66	25.13	25.44	448983
2015-03-02	25.41	25.46	24.90	25.31	398656
2015-03-03	25.18	25.36	24.79	24.85	470344
2015-03-04	24.87	24.93	24.46	24.49	455120
2015-03-05	24.49	25.25	24.39	25.12	931408
2015-03-06	25.04	25.38	24.87	25.25	1480678
2015-03-09	25.31	25.64	25.27	25.29	646245
2015-03-10	25.04	25.21	24.64	24.76	495201
2015-03-11	24.77	25.18	24.28	24.85	760286
2015-03-12	25.02	25.61	25.02	25.53	577071
2015-03-13	25.43	25.63	25.09	25.36	562598
2015-03-16	25.44	25.99	25.37	25.79	424569
2015-03-17	25.75	25.99	25.58	25.95	1136523
2015-03-18	25.92	26.28	25.77	26.13	755014
2015-03-19	26.03	26.21	25.85	26.11	282009
2015-03-20	26.21	26.48	26.12	26.27	1135703
2015-03-23	26.27	26.42	26.19	26.37	670182
2015-03-24	26.37	26.45	25.84	25.86	455396
2015-03-25	25.87	26.06	25.38	25.38	446832
2015-03-26	25.32	25.49	25.02	25.23	513973
2015-03-27	25.18	25.19	24.85	24.97	424778
2015-03-30	25.07	25.22	24.91	25.14	785256
2015-03-31	25.04	25.20	24.71	24.90	904747
2015-04-01	24.93	25.19	24.84	25.17	1448381
2015-04-02	25.18	26.44	25.06	26.38	723153
2015-04-06	26.28	26.83	26.27	26.76	876192
2015-04-07	26.83	27.25	26.62	27.07	765397
2015-04-08	27.08	27.27	26.96	27.05	456900
2015-04-09	26.97	27.23	26.79	26.87	445585
2015-04-10	26.86	27.20	26.76	26.81	432003
2015-04-13	26.78	26.97	26.58	26.65	241888
2015-04-14	26.66	26.83	26.42	26.80	240516
2015-04-15	26.96	27.15	26.74	26.97	327559
2015-04-16	26.86	26.95	26.58	26.69	236209
2015-04-17	26.56	26.56	26.06	26.20	265538
2015-04-20	26.22	26.62	26.13	26.58	194225
2015-04-21	26.72	26.84	26.36	26.51	275405
2015-04-22	26.54	27.05	26.50	27.04	333952
2015-04-23	27.07	27.40	26.74	26.79	520096
2015-04-24	26.82	27.21	26.67	27.21	682155
2015-04-27	27.27	27.40	26.73	26.80	394219
2015-04-28	26.86	27.07	26.71	26.92	542468
2015-04-29	26.85	27.12	26.64	26.71	449019
2015-04-30	26.59	26.77	26.34	26.71	1323097
2015-05-01	26.89	29.24	26.89	28.81	1359195
2015-05-04	28.93	29.39	28.82	29.26	1393180
2015-05-05	29.20	29.44	28.88	28.97	669707
2015-05-06	29.09	29.18	28.76	28.84	595585
2015-05-07	28.75	29.24	28.72	28.90	724918
2015-05-08	29.23	29.33	28.84	29.28	871067
2015-05-11	29.30	29.50	29.16	29.26	914323
2015-05-12	29.28	29.88	29.03	29.78	877769
2015-05-13	29.85	30.00	29.61	29.86	850162
2015-05-14	29.99	29.99	29.58	29.71	582116
2015-05-15	29.76	30.05	29.64	29.99	816381
2015-05-18	29.83	30.32	29.79	30.05	789450
2015-05-19	30.03	30.03	28.89	29.34	502119
2015-05-20	29.34	29.86	29.19	29.81	683160
2015-05-21	29.70	30.09	29.64	29.85	523080
2015-05-22	29.81	29.91	29.39	29.70	413513
2015-05-26	29.53	29.76	29.16	29.54	552387
2015-05-27	29.58	30.30	29.45	30.28	595927
2015-05-28	30.12	30.17	29.55	29.70	444536
2015-05-29	29.61	29.77	29.27	29.69	591288
2015-06-01	29.83	29.97	29.49	29.54	618133
2015-06-02	29.42	29.79	29.28	29.58	504678
2015-06-03	29.72	30.12	29.62	29.91	457663
2015-06-04	29.90	30.25	29.69	30.02	593199
2015-06-05	30.02	30.04	29.61	29.90	494343
2015-06-08	29.85	29.94	29.76	29.83	330016
2015-06-09	29.77	30.04	29.63	29.98	458654
2015-06-10	30.14	30.76	29.99	30.47	735456
2015-06-11	30.45	30.69	30.25	30.56	602823
2015-06-12	30.18	30.48	30.16	30.19	357134
2015-06-15	29.88	30.11	29.21	29.63	484838
2015-06-16	29.51	29.54	29.23	29.49	572498
2015-06-17	29.50	29.60	29.27	29.42	475379
2015-06-18	29.39	29.79	29.36	29.68	569305
2015-06-19	29.67	29.94	29.34	29.36	788379
2015-06-22	29.63	29.86	29.49	29.64	463402
2015-06-23	29.76	30.14	29.65	30.09	466409
2015-06-24	30.01	30.17	29.80	29.98	482094
2015-06-25	30.16	30.25	29.98	30.15	534750
2015-06-26	30.23	30.34	30.01	30.17	570929
2015-06-29	29.89	30.16	29.36	29.38	338311
2015-06-30	29.70	29.70	29.07	29.40	501687
2015-07-01	29.68	29.79	29.27	29.40	571715
2015-07-02	29.51	29.53	29.17	29.43	260498
2015-07-06	29.14	29.25	28.83	29.12	342445
2015-07-07	29.14	29.17	28.41	28.83	476792
2015-07-08	28.54	28.83	28.34	28.44	462324
2015-07-09	28.88	28.95	28.29	28.29	399602
2015-07-10	28.63	29.13	28.63	28.83	265266
2015-07-13	29.07	29.11	28.82	28.99	247018
2015-07-14	28.95	29.51	28.95	29.48	243012
2015-07-15	29.49	29.55	29.09	29.17	225559
2015-07-16	29.36	29.60	29.01	29.20	308107
2015-07-17	29.23	29.24	28.63	28.91	399111
2015-07-20	28.92	28.92	28.45	28.70	368099
2015-07-21	28.70	28.84	28.34	28.40	584976
2015-07-22	28.26	28.41	28.14	28.25	330695
2015-07-23	28.29	28.51	28.03	28.28	332175
2015-07-24	28.30	28.38	27.69	27.80	338434
2015-07-27	27.53	27.75	27.39	27.49	373400
2015-07-28	27.67	27.83	27.33	27.50	579615
2015-07-29	27.44	27.90	27.32	27.75	474787
2015-07-30	27.70	27.78	27.14	27.43	648929
2015-07-31	28.08	30.02	27.76	29.41	1103396
2015-08-03	29.47	30.10	29.30	30.05	839734
2015-08-04	29.90	30.29	29.34	29.39	523062
2015-08-05	29.62	29.64	28.99	29.16	510400
2015-08-06	29.17	29.41	28.98	29.31	339551
2015-08-07	29.21	29.52	29.07	29.30	291100
2015-08-10	29.52	30.34	29.52	30.31	351682
2015-08-11	30.01	30.31	29.69	30.04	404922
2015-08-12	29.80	29.98	29.01	29.64	507581
2015-08-13	29.59	29.75	29.43	29.54	351630
2015-08-14	29.52	30.17	29.42	30.04	294479
2015-08-17	29.86	30.59	29.85	30.49	396018
2015-08-18	30.40	30.64	30.19	30.31	320296
2015-08-19	30.10	30.31	29.63	30.15	347203
2015-08-20	29.76	30.05	29.49	29.50	297038
2015-08-21	29.21	29.54	28.98	28.99	376925
2015-08-24	27.76	29.00	26.82	27.56	840123
2015-08-25	28.36	28.42	26.89	26.93	622234
2015-08-26	27.59	27.71	26.74	27.36	579840
2015-08-27	27.64	28.46	27.57	28.33	480853
2015-08-28	28.24	28.70	28.24	28.53	374420
2015-08-31	28.38	28.54	28.00	28.44	441153
2015-09-01	28.08	28.20	27.13	27.19	429805
2015-09-02	27.64	27.78	26.82	27.28	656241
2015-09-03	27.24	27.68	27.24	27.60	384879
2015-09-04	27.17	27.45	27.09	27.18	343582
2015-09-08	27.69	27.69	27.26	27.62	403806
2015-09-09	27.96	28.07	27.00	27.06	374481
2015-09-10	26.89	27.24	26.77	26.81	514825
2015-09-11	26.66	26.79	26.30	26.50	667208
2015-09-14	26.48	26.93	26.15	26.31	433373
2015-09-15	26.50	26.69	26.10	26.50	472206
2015-09-16	26.50	26.86	26.32	26.74	663173
2015-09-17	26.72	26.99	26.21	26.64	672197
2015-09-18	26.28	26.44	25.90	26.24	1295130
2015-09-21	26.38	27.00	26.10	26.68	828408
2015-09-22	26.40	26.40	25.85	26.03	544302
2015-09-23	26.18	26.52	26.03	26.31	433785
2015-09-24	26.14	26.14	25.71	26.02	375464
2015-09-25	26.30	26.36	25.63	25.67	406083
2015-09-28	25.57	25.69	24.91	24.99	499829
2015-09-29	25.06	25.22	24.51	24.66	503561
2015-09-30	25.00	25.22	24.61	24.96	606316
2015-10-01	24.98	25.31	24.83	25.08	904213
2015-10-02	24.92	25.42	24.83	25.39	624230
2015-10-05	25.62	26.15	25.53	25.99	449496
2015-10-06	25.91	26.15	25.78	26.02	375840
2015-10-07	26.15	26.38	26.00	26.23	456649
2015-10-08	26.18	26.60	26.00	26.53	368433
2015-10-09	26.57	26.68	26.04	26.09	472637
2015-10-12	26.13	26.73	26.05	26.66	338490
2015-10-13	26.55	26.88	26.34	26.37	273719
2015-10-14	26.40	26.53	26.05	26.10	282784
2015-10-15	26.23	26.43	26.05	26.41	206756
2015-10-16	26.47	26.56	26.12	26.27	206343
2015-10-19	26.19	26.61	26.12	26.45	262215
2015-10-20	26.42	26.76	26.33	26.74	218541
2015-10-21	26.84	26.84	26.05	26.10	236391
2015-10-22	26.27	26.87	26.16	26.74	323621
2015-10-23	27.11	27.11	26.75	26.92	349489
2015-10-26	26.92	27.25	26.76	27.15	411796
2015-10-27	26.99	26.99	26.09	26.32	550818
2015-10-28	26.46	27.46	26.36	27.41	697616
2015-10-29	27.37	27.57	27.05	27.22	677891
2015-10-30	28.15	29.33	27.74	28.64	1951631
2015-11-02	28.97	30.59	28.71	30.49	1231009
2015-11-03	30.41	30.41	29.53	29.68	786717
2015-11-04	29.71	29.96	29.30	29.49	634322
2015-11-05	29.51	29.86	29.32	29.45	363330
2015-11-06	29.41	29.42	28.84	29.04	471123
2015-11-09	29.03	29.03	28.76	28.89	363915
2015-11-10	28.89	28.93	28.40	28.46	416676
2015-11-11	28.58	28.70	27.99	27.99	718980
2015-11-12	27.80	28.06	27.67	27.71	332206
2015-11-13	27.58	27.84	27.53	27.56	319910
2015-11-16	27.52	27.91	27.31	27.88	281384
2015-11-17	27.89	28.26	27.80	28.04	244277
2015-11-18	28.14	28.82	28.02	28.80	468475
2015-11-19	28.75	29.26	28.66	29.12	494848
2015-11-20	29.30	29.30	28.55	28.62	368860
2015-11-23	28.65	28.80	28.38	28.43	232108
2015-11-24	28.35	28.83	28.20	28.79	478002
2015-11-25	28.80	28.80	28.30	28.39	208831
2015-11-27	28.49	28.66	28.25	28.54	103574
2015-11-30	28.70	28.70	28.17	28.29	366850
2015-12-01	28.37	28.60	28.19	28.57	343179
2015-12-02	28.54	28.64	28.12	28.17	273068
2015-12-03	28.28	28.34	27.84	27.97	356548
2015-12-04	28.01	28.16	27.76	27.98	231107
2015-12-07	27.89	28.10	27.68	28.00	346589
2015-12-08	27.72	28.06	27.57	28.02	438415
2015-12-09	27.98	28.36	27.11	27.15	456089
2015-12-10	27.17	27.47	26.99	27.06	395918
2015-12-11	26.77	27.02	26.20	26.32	367037
2015-12-14	26.21	26.51	25.75	26.17	422159
2015-12-15	26.44	26.62	26.26	26.28	419499
2015-12-16	26.55	26.82	26.33	26.77	315057
2015-12-17	26.81	26.82	26.08	26.10	362611
2015-12-18	25.98	25.98	25.29	25.30	1208677
2015-12-21	25.50	26.14	25.42	26.13	554749
2015-12-22	26.22	26.31	25.83	26.19	326184
2015-12-23	26.38	26.84	26.34	26.67	319564
2015-12-24	26.66	26.78	26.49	26.58	186213
2015-12-28	26.45	26.83	26.25	26.74	324251
2015-12-29	26.96	26.97	26.35	26.66	429081
2015-12-30	26.54	26.61	26.22	26.24	314413
2015-12-31	26.10	26.27	25.89	25.89	368650
2016-01-04	25.50	25.50	24.80	25.04	899634
2016-01-05	24.99	25.18	24.56	25.15	666929
2016-01-06	24.77	24.91	24.31	24.57	698925
2016-01-07	24.11	24.22	23.61	23.74	726048
2016-01-08	23.92	24.25	23.77	23.85	583890
2016-01-11	23.99	24.23	23.72	23.99	496120
2016-01-12	24.29	24.49	23.75	23.97	530973
2016-01-13	24.12	24.22	22.76	22.77	638471
2016-01-14	22.79	23.21	22.15	23.01	959732
2016-01-15	22.44	22.68	21.77	21.91	1199438
2016-01-19	22.21	22.44	21.88	22.02	959113
2016-01-20	21.63	21.70	20.83	21.40	789741
2016-01-21	21.46	21.60	20.93	20.99	848229
2016-01-22	21.38	21.87	21.09	21.74	781906
2016-01-25	21.67	22.45	21.35	21.89	702251
2016-01-26	22.10	22.89	22.04	22.66	605934
2016-01-27	22.54	22.81	22.28	22.57	505098
2016-01-28	22.90	22.97	22.53	22.68	458116
2016-01-29	22.86	23.20	22.56	23.19	869294
2016-02-01	23.05	23.25	22.80	23.13	591567
2016-02-02	22.89	23.24	22.49	23.16	731862
2016-02-03	23.41	24.59	23.32	24.17	1296110
2016-02-04	24.06	24.88	24.06	24.57	843898
2016-02-05	24.57	25.27	23.96	23.98	2489567
2016-02-08	23.85	23.93	22.56	22.86	1217911
2016-02-09	22.42	22.91	22.23	22.73	720042
2016-02-10	22.84	23.15	22.50	22.96	404473
2016-02-11	22.49	23.10	22.29	22.98	619578
2016-02-12	22.89	23.50	22.56	23.36	447127
2016-02-16	23.58	23.72	23.15	23.46	473099
2016-02-17	23.68	23.88	23.57	23.88	703009
2016-02-18	23.87	24.05	23.50	23.83	927745
2016-02-19	24.34	24.70	21.05	22.58	2147811
2016-02-22	22.89	24.94	22.28	23.94	2002394
2016-02-23	23.95	25.53	23.79	24.92	1130003
2016-02-24	24.73	25.79	24.57	25.60	1180327
2016-02-25	25.60	26.12	25.55	26.09	607126
2016-02-26	26.20	26.40	25.97	26.38	662424
2016-02-29	26.31	26.79	26.16	26.72	639662
2016-03-01	26.87	27.06	26.50	26.94	567488
2016-03-02	26.82	27.33	26.47	27.31	506262
2016-03-03	27.33	27.56	27.23	27.53	560554
2016-03-04	27.63	27.88	27.36	27.57	547407
2016-03-07	27.41	27.93	27.23	27.78	468956
2016-03-08	27.69	27.92	27.48	27.79	667768
2016-03-09	27.88	28.08	27.03	27.21	642105
2016-03-10	27.35	27.56	26.90	27.20	725117
2016-03-11	27.57	28.13	27.30	27.94	433297
2016-03-14	27.77	28.01	27.44	27.70	462998
2016-03-15	27.45	28.13	27.41	27.63	348848
2016-03-16	27.65	28.16	27.65	27.89	501972
2016-03-17	27.88	28.60	27.79	28.54	369947
2016-03-18	28.57	28.80	28.06	28.26	915162
2016-03-21	28.18	28.50	27.92	28.50	596067
2016-03-22	28.38	28.80	28.29	28.56	497562
2016-03-23	28.48	28.79	28.34	28.57	526988
2016-03-24	28.36	28.43	27.52	28.43	577207
2016-03-28	28.55	29.09	28.53	29.02	362407
2016-03-29	29.01	29.75	28.66	29.74	566244
2016-03-30	29.85	30.21	29.58	29.94	640015
2016-03-31	29.94	30.29	29.77	30.09	740746
2016-04-01	29.80	30.51	29.50	30.43	849708
2016-04-04	30.45	30.70	30.26	30.56	646858
2016-04-05	30.42	30.53	29.41	29.47	1650722
2016-04-06	29.51	29.58	29.13	29.49	677251
2016-04-07	29.35	29.35	28.85	28.96	600889
2016-04-08	29.24	29.37	28.86	29.00	402393
2016-04-11	29.25	29.25	28.73	28.90	452604
2016-04-12	28.98	29.37	28.92	29.01	481302
2016-04-13	29.16	29.49	28.61	29.43	472669
2016-04-14	29.34	29.81	29.33	29.54	319398
2016-04-15	29.59	30.13	29.59	30.01	579857
2016-04-18	29.84	30.12	29.65	30.07	289923
2016-04-19	30.20	30.59	30.20	30.34	263464
2016-04-20	30.36	30.47	29.94	29.96	332603
2016-04-21	29.95	30.01	29.47	29.70	464974
2016-04-22	29.70	30.05	29.55	29.90	450713
2016-04-25	29.89	29.94	29.53	29.72	556664
2016-04-26	29.99	30.23	29.74	30.11	516248
2016-04-27	30.02	30.52	29.93	30.21	317741
2016-04-28	29.99	30.30	29.74	29.78	373018
2016-04-29	29.75	30.17	29.09	29.57	747730
2016-05-02	29.65	30.12	29.40	30.12	521685
2016-05-03	30.02	30.15	29.46	29.76	358392
2016-05-04	29.48	29.74	29.46	29.63	358665
2016-05-05	29.79	29.91	29.49	29.58	420690
2016-05-06	28.24	28.41	25.54	26.76	2225758
2016-05-09	26.67	27.69	26.67	27.57	866434
2016-05-10	27.63	28.23	27.63	28.04	914180
2016-05-11	28.08	28.22	27.80	27.85	516461
2016-05-12	28.02	28.29	27.94	28.13	514891
2016-05-13	28.06	28.35	27.75	27.78	408298
2016-05-16	27.79	28.16	27.72	27.92	400365
2016-05-17	27.80	28.28	27.57	27.67	486733
2016-05-18	27.62	27.80	27.08	27.29	350784
2016-05-19	27.17	27.42	26.96	27.34	349446
2016-05-20	27.46	27.73	27.19	27.52	402970
2016-05-23	27.52	27.85	27.29	27.48	481527
2016-05-24	27.65	27.78	27.25	27.67	375192
2016-05-25	27.87	28.28	27.34	28.02	1169612
2016-05-26	28.14	28.61	27.83	28.51	499024
2016-05-27	28.55	28.84	28.31	28.70	446760
2016-05-31	28.87	29.19	28.66	28.79	507683
2016-06-01	28.64	28.98	28.23	28.24	385223
2016-06-02	28.14	28.62	27.98	28.62	370365
2016-06-03	28.62	28.78	28.33	28.49	402086
2016-06-06	28.62	29.17	28.51	28.82	368517
2016-06-07	28.92	29.10	28.75	28.95	256125
2016-06-08	28.96	29.11	28.84	28.90	305283
2016-06-09	28.70	28.96	28.19	28.55	504422
2016-06-10	28.30	28.42	27.81	27.81	353714
2016-06-13	27.70	27.88	27.42	27.43	443938
2016-06-14	27.44	27.86	27.44	27.70	474033
2016-06-15	27.76	27.95	27.58	27.70	332766
2016-06-16	27.48	27.95	27.32	27.94	576045
2016-06-17	27.83	27.99	27.58	27.95	777589
2016-06-20	28.26	28.63	28.04	28.26	488035
2016-06-21	28.38	28.96	28.21	28.90	457842
2016-06-22	28.92	29.05	28.42	28.47	342559
2016-06-23	28.85	29.25	28.75	29.24	336392
2016-06-24	28.09	28.56	27.92	28.09	624082
2016-06-27	27.85	28.03	27.34	27.57	448189
2016-06-28	27.79	28.41	27.65	28.37	547565
2016-06-29	28.70	29.05	28.61	28.91	565176
2016-06-30	29.01	29.68	28.81	29.66	673494
2016-07-01	29.66	29.91	29.40	29.83	481255
2016-07-05	29.64	29.93	29.26	29.30	660931
2016-07-06	29.28	29.33	28.94	29.23	1034268
2016-07-07	29.24	29.39	28.92	29.11	305482
2016-07-08	29.26	29.60	29.18	29.60	477651
2016-07-11	29.64	30.08	29.47	30.08	563678
2016-07-12	30.33	30.97	30.29	30.85	468105
2016-07-13	30.96	31.30	30.69	31.25	531908
2016-07-14	31.44	31.62	31.35	31.54	517395
2016-07-15	31.58	31.77	31.53	31.72	398360
2016-07-18	31.57	31.57	30.91	31.34	362422
2016-07-19	31.27	31.44	31.06	31.14	435854
2016-07-20	31.16	31.32	30.75	31.25	380896
2016-07-21	31.27	31.57	30.86	31.04	534250
2016-07-22	31.13	31.83	31.06	31.75	326921
2016-07-25	31.74	31.92	31.51	31.57	478976
2016-07-26	31.47	31.77	31.42	31.51	405259
2016-07-27	31.64	31.68	31.23	31.26	497830
2016-07-28	31.14	31.52	31.01	31.47	545890
2016-07-29	31.47	31.80	31.30	31.49	642161
2016-08-01	31.50	31.69	31.07	31.12	479375
2016-08-02	31.16	31.23	30.45	30.51	503329
2016-08-03	30.47	30.83	30.39	30.81	475089
2016-08-04	30.78	30.96	30.57	30.90	385124
2016-08-05	31.90	32.00	30.89	31.34	438012
2016-08-08	31.34	31.41	30.44	30.49	670164
2016-08-09	30.56	30.65	30.29	30.39	402101
2016-08-10	30.44	30.44	30.03	30.13	320478
2016-08-11	30.28	30.28	29.78	29.91	580668
2016-08-12	29.86	29.91	29.41	29.47	464857
2016-08-15	29.58	29.83	29.37	29.45	460278
2016-08-16	29.32	29.44	28.79	28.81	440927
2016-08-17	28.82	28.88	28.39	28.72	576132
2016-08-18	28.77	28.99	28.62	28.99	332569
2016-08-19	28.79	28.79	28.28	28.51	412082
2016-08-22	28.40	28.43	28.15	28.37	327483
2016-08-23	28.51	28.69	28.32	28.32	270238
2016-08-24	28.26	28.42	27.94	28.00	321816
2016-08-25	27.98	28.38	27.94	28.32	381080
2016-08-26	28.32	28.48	27.72	27.86	383659
2016-08-29	27.98	28.24	27.87	28.13	385405
2016-08-30	28.12	28.17	27.84	28.00	276998
2016-08-31	27.97	28.04	27.61	27.87	418327
2016-09-01	27.89	27.89	27.48	27.78	606786
2016-09-02	28.00	28.23	27.96	28.14	347441
2016-09-06	28.16	28.17	27.73	27.76	408886
2016-09-07	27.80	28.40	27.72	28.39	558662
2016-09-08	28.34	28.41	28.11	28.30	410468
2016-09-09	28.03	28.05	27.04	27.04	564319
2016-09-12	26.83	27.61	26.74	27.59	491407
2016-09-13	27.32	27.32	26.46	26.63	684108
2016-09-14	26.67	26.88	26.46	26.73	503938
2016-09-15	26.70	27.26	26.68	27.12	467825
2016-09-16	27.02	27.31	26.81	27.28	1174490
2016-09-19	27.44	27.55	26.95	26.99	402394
2016-09-20	27.17	27.18	26.70	26.70	337224
2016-09-21	26.86	27.23	26.74	27.14	373932
2016-09-22	27.32	27.65	27.22	27.59	423792
2016-09-23	27.40	27.53	27.19	27.24	320207
2016-09-26	27.09	27.56	27.03	27.23	379487
2016-09-27	27.24	27.39	27.06	27.15	312598
2016-09-28	27.19	27.72	27.08	27.70	440535
2016-09-29	27.59	27.85	27.35	27.36	309263
2016-09-30	27.47	27.52	27.17	27.18	451194
2016-10-03	27.12	27.27	26.94	27.20	422910
2016-10-04	27.20	27.49	27.02	27.34	482991
2016-10-05	27.48	27.57	27.10	27.20	929106
2016-10-06	27.13	27.17	26.75	27.07	339541
2016-10-07	27.10	27.15	26.56	26.68	372956
2016-10-10	26.87	27.33	26.87	27.20	298941
2016-10-11	27.10	27.14	26.61	26.78	397696
2016-10-12	26.84	26.98	26.71	26.92	378231
2016-10-13	26.72	26.76	26.55	26.61	292210
2016-10-14	26.76	27.05	26.68	26.75	287838
2016-10-17	26.74	27.00	26.44	26.80	482263
2016-10-18	27.17	27.21	26.87	26.97	343083
2016-10-19	27.03	27.14	26.83	26.93	383670
2016-10-20	26.79	26.93	26.51	26.70	280935
2016-10-21	26.54	26.75	26.35	26.55	375295
2016-10-24	27.97	27.97	26.54	26.86	456044
2016-10-25	26.79	26.92	26.28	26.34	326315
2016-10-26	26.24	26.39	26.02	26.07	371777
2016-10-27	26.18	26.50	25.99	26.37	492957
2016-10-28	26.37	26.88	25.75	25.79	446959
2016-10-31	25.90	26.07	25.67	25.84	865742
2016-11-01	25.85	26.05	25.42	25.67	475827
2016-11-02	25.56	25.77	24.86	25.04	584732
2016-11-03	25.04	25.29	24.88	25.04	497123
2016-11-04	24.71	25.82	24.12	25.32	787870
2016-11-07	25.61	25.93	25.27	25.90	625192
2016-11-08	25.77	25.99	25.55	25.72	477890
2016-11-09	25.49	25.99	25.38	25.97	448267
2016-11-10	26.17	26.18	25.30	25.42	472622
2016-11-11	25.29	25.81	25.26	25.74	409072
2016-11-14	25.92	26.02	25.50	25.57	447224
2016-11-15	25.71	25.75	25.41	25.56	522826
2016-11-16	25.59	25.78	25.13	25.69	644624
2016-11-17	25.75	26.21	25.75	25.92	516783
2016-11-18	25.92	26.25	25.87	26.07	565044
2016-11-21	26.29	26.66	26.09	26.66	447423
2016-11-22	26.82	26.88	26.41	26.49	507529
2016-11-23	26.39	26.90	26.20	26.83	303032
2016-11-25	26.90	27.18	26.82	27.13	139885
2016-11-28	27.20	27.34	27.05	27.25	378979
2016-11-29	27.23	27.40	27.07	27.20	349142
2016-11-30	27.40	27.50	26.92	26.93	501616
2016-12-01	26.97	27.13	26.58	26.82	354455
2016-12-02	26.89	27.68	26.74	27.64	567002
2016-12-05	27.87	28.08	27.68	28.08	441480
2016-12-06	28.06	28.43	27.81	28.37	444822
2016-12-07	28.52	29.09	28.36	28.97	586111
2016-12-08	28.97	29.33	28.92	29.26	746394
2016-12-09	29.26	29.49	28.87	29.26	661875
2016-12-12	29.18	29.41	28.99	29.04	354573
2016-12-13	29.15	29.32	29.03	29.13	394402
2016-12-14	29.20	29.80	28.97	29.29	615096
2016-12-15	29.31	29.46	29.07	29.36	345996
2016-12-16	29.36	29.66	29.06	29.20	1013225
2016-12-19	29.28	29.62	29.01	29.45	385063
2016-12-20	29.50	29.74	29.17	29.26	456640
2016-12-21	29.22	29.85	29.07	29.48	394392
2016-12-22	29.47	29.53	29.14	29.44	270188
2016-12-23	29.45	29.74	29.23	29.60	197421
2016-12-27	29.59	30.17	29.44	29.88	288441
2016-12-28	29.85	29.97	29.35	29.40	228131
2016-12-29	29.44	29.58	29.31	29.43	290790
2016-12-30	29.51	29.51	28.75	28.87	433831
2017-01-03	29.15	30.55	29.00	30.40	856445
2017-01-04	30.34	31.25	30.32	31.13	681964
2017-01-05	31.14	31.34	30.74	30.89	878314
2017-01-06	30.89	30.99	30.54	30.77	430441
2017-01-09	30.69	30.69	30.05	30.24	446686
2017-01-10	30.32	30.37	30.02	30.24	500524
2017-01-11	30.19	30.76	30.07	30.15	527034
2017-01-12	29.97	30.15	29.39	29.83	399162
2017-01-13	29.88	30.18	29.67	29.77	257086
2017-01-17	29.79	30.55	29.57	30.16	444102
2017-01-18	30.25	30.25	29.52	29.67	407809
2017-01-19	29.80	30.03	29.52	29.80	400179
2017-01-20	30.01	30.27	29.70	29.81	264556
2017-01-23	29.78	29.82	29.53	29.70	263405
2017-01-24	29.70	29.80	29.23	29.64	435256
2017-01-25	29.76	29.87	29.46	29.82	368607
2017-01-26	29.69	30.39	29.63	30.36	359486
2017-01-27	30.46	30.73	30.25	30.72	479929
2017-01-30	30.59	30.67	30.13	30.64	440022
2017-01-31	30.57	30.87	30.51	30.65	1134717
2017-02-01	30.76	31.03	29.08	29.30	717395
2017-02-02	29.33	29.50	28.98	29.47	599444
2017-02-03	29.62	29.78	29.38	29.70	366518
2017-02-06	29.60	29.60	28.90	28.97	250012
2017-02-07	28.92	28.96	28.65	28.84	228555
2017-02-08	28.76	29.05	28.62	29.01	293326
2017-02-09	29.08	29.76	29.04	29.71	426236
2017-02-10	29.72	30.68	29.56	30.63	677600
2017-02-13	30.52	30.70	30.24	30.63	649800
2017-02-14	30.50	30.76	29.93	30.74	491486
2017-02-15	30.56	30.86	30.23	30.86	471671
2017-02-16	30.83	31.57	30.82	31.56	697388
2017-02-17	31.29	31.96	31.22	31.93	455863
2017-02-21	31.92	32.50	31.87	32.39	442118
2017-02-22	32.25	32.81	32.13	32.75	512132
2017-02-23	32.90	32.98	32.64	32.72	960197
2017-02-24	31.30	31.62	29.79	29.86	1287994
2017-02-27	29.15	29.15	28.38	28.47	1471491
2017-02-28	28.43	28.56	26.99	27.03	1112764
2017-03-01	27.12	27.48	26.78	26.99	1169764
2017-03-02	27.40	27.40	26.38	26.52	1119098
2017-03-03	26.31	26.53	26.15	26.38	1119800
2017-03-06	26.40	26.40	25.55	25.78	1353548
2017-03-07	25.67	25.70	25.21	25.42	982864
2017-03-08	25.32	25.41	25.00	25.12	875275
2017-03-09	25.12	25.75	25.10	25.70	894554
2017-03-10	25.62	26.23	25.60	26.08	1179989
2017-03-13	26.12	26.21	25.84	25.99	685569
2017-03-14	25.89	26.02	25.61	25.63	840719
2017-03-15	25.75	26.42	25.55	26.18	716647
2017-03-16	26.21	26.50	26.17	26.27	527848
2017-03-17	26.42	26.49	26.13	26.35	1427803
2017-03-20	26.34	26.38	25.90	26.25	552005
2017-03-21	26.19	26.35	25.57	25.63	864917
2017-03-22	25.66	25.73	25.03	25.30	794589
2017-03-23	25.28	25.59	25.15	25.25	455582
2017-03-24	25.26	25.51	25.09	25.34	716611
2017-03-27	25.10	25.34	25.03	25.20	418755
2017-03-28	25.17	25.62	24.84	25.50	930992
2017-03-29	25.45	26.08	25.42	25.94	745217
2017-03-30	25.93	26.62	25.77	26.40	682601
2017-03-31	26.39	26.61	26.27	26.51	951644
2017-04-03	26.48	26.48	25.76	26.10	700669
2017-04-04	26.03	26.71	25.92	26.62	754754
2017-04-05	26.66	26.93	26.46	26.55	1515817
2017-04-06	26.57	26.58	26.05	26.37	713501
2017-04-07	26.37	26.60	26.30	26.31	540395
2017-04-10	26.42	26.90	26.42	26.63	682362
2017-04-11	26.60	26.80	26.34	26.72	622229
2017-04-12	26.71	26.97	26.47	26.94	539271
2017-04-13	26.95	26.97	26.27	26.28	669505
2017-04-17	26.40	26.90	26.25	26.85	879620
2017-04-18	26.76	27.11	26.42	26.91	957737
2017-04-19	26.99	27.30	26.80	27.05	733684
2017-04-20	27.00	27.51	26.70	27.17	617051
2017-04-21	27.03	27.23	26.70	27.16	634030
2017-04-24	27.70	27.77	27.06	27.45	1492426
2017-04-25	27.60	27.92	27.34	27.61	980738
2017-04-26	27.57	27.84	27.26	27.48	1125529
2017-04-27	27.44	27.89	27.23	27.29	1122833
2017-04-28	27.32	27.90	27.10	27.46	4944720
2017-05-01	27.62	27.62	26.84	26.98	1490675
2017-05-02	27.02	27.21	26.65	27.18	942518
2017-05-03	27.09	27.18	25.98	26.04	1055858
2017-05-04	26.00	26.21	25.57	26.17	1414715
2017-05-05	26.34	27.80	26.34	27.46	1688216
2017-05-08	27.51	27.53	27.01	27.38	1147746
2017-05-09	27.44	27.60	27.12	27.50	1009555
2017-05-10	27.56	27.70	27.20	27.30	800269
2017-05-11	27.28	27.28	26.29	26.59	932304
2017-05-12	26.70	27.21	26.52	27.19	1344381
2017-05-15	27.27	27.69	27.09	27.22	747912
2017-05-16	27.36	27.36	26.85	26.90	801877
2017-05-17	26.69	26.75	26.18	26.19	758934
2017-05-18	26.18	26.41	25.90	26.28	1356670
2017-05-19	26.43	27.36	26.33	27.20	1604089
2017-05-22	27.15	27.76	27.07	27.61	838418
2017-05-23	27.57	27.82	27.45	27.61	746229
2017-05-24	27.64	27.81	27.39	27.79	577846
2017-05-25	27.83	28.22	27.80	28.09	446500
2017-05-26	28.06	28.06	27.67	27.86	420445
2017-05-30	27.75	28.12	27.65	28.00	414428
2017-05-31	28.10	28.56	27.88	28.53	883049
2017-06-01	28.58	29.07	28.43	29.04	891972
2017-06-02	29.09	29.31	28.91	29.10	918764
2017-06-05	29.07	29.19	28.92	29.08	355657
2017-06-06	28.93	28.95	28.57	28.61	612586
2017-06-07	28.52	28.65	28.39	28.52	707604
2017-06-08	28.51	28.70	28.35	28.54	479509
2017-06-09	28.51	28.71	28.15	28.30	538386
2017-06-12	28.28	29.07	28.24	28.68	871079
2017-06-13	28.73	28.74	28.05	28.14	586865
2017-06-14	28.29	28.46	27.97	28.21	463861
2017-06-15	27.91	28.28	27.83	27.96	386803
2017-06-16	27.90	28.51	27.78	28.07	986773
2017-06-19	28.12	28.28	27.70	28.01	1978002
2017-06-20	27.98	28.17	27.50	27.74	425656
2017-06-21	27.81	27.93	27.55	27.68	702863
2017-06-22	27.68	27.75	27.43	27.57	418689
2017-06-23	27.57	27.87	27.32	27.66	736385
2017-06-26	27.81	28.20	27.68	28.04	461731
2017-06-27	27.97	28.76	27.84	28.23	775995
2017-06-28	28.37	28.62	28.16	28.46	572097
2017-06-29	28.41	28.42	27.63	27.84	390015
2017-06-30	27.94	27.94	27.55	27.75	527204
2017-07-03	27.83	28.39	27.80	28.17	221947
2017-07-05	28.10	28.21	27.72	27.92	489736
2017-07-06	27.73	28.13	27.70	27.83	880761
2017-07-07	27.87	28.14	27.55	27.66	585804
2017-07-10	27.53	27.88	27.43	27.46	562844
2017-07-11	27.48	27.82	27.40	27.56	1263183
2017-07-12	27.73	28.05	27.26	27.27	385598
2017-07-13	27.28	27.43	27.00	27.23	501645
2017-07-14	27.26	27.70	27.26	27.59	476157
2017-07-17	27.58	28.11	27.53	27.83	434044
2017-07-18	27.82	27.82	27.21	27.62	608579
2017-07-19	27.65	28.10	27.65	28.02	706547
2017-07-20	28.15	28.61	28.05	28.20	544717
2017-07-21	28.18	28.46	28.06	28.40	565577
2017-07-24	28.35	28.54	28.03	28.04	466846
2017-07-25	28.21	29.03	28.10	28.85	803659
2017-07-26	29.04	29.04	28.41	28.43	475269
2017-07-27	28.52	29.05	28.31	28.68	660940
2017-07-28	28.58	28.67	28.15	28.30	609940
2017-07-31	28.25	28.49	27.85	28.43	1211423
2017-08-01	28.66	28.95	28.52	28.83	487930
2017-08-02	28.74	28.98	28.38	28.67	359786
2017-08-03	28.73	28.79	28.25	28.47	605328
2017-08-04	27.34	28.85	27.17	28.81	895163
2017-08-07	28.80	29.79	28.80	29.68	615328
2017-08-08	29.45	29.70	29.22	29.26	561527
2017-08-09	29.04	29.28	28.78	28.87	327823
2017-08-10	28.73	28.91	28.33	28.51	547607
2017-08-11	28.32	28.75	28.10	28.70	375132
2017-08-14	28.84	29.43	28.77	29.36	485996
2017-08-15	29.41	29.41	28.58	28.72	408984
2017-08-16	28.73	29.09	28.69	28.97	373934
2017-08-17	28.88	29.24	28.40	28.42	354532
2017-08-18	28.34	28.75	28.24	28.57	366798
2017-08-21	28.54	28.68	28.49	28.54	1385485
2017-08-22	28.65	29.06	28.64	28.98	384691
2017-08-23	28.81	29.53	28.81	29.37	325867
2017-08-24	29.55	29.55	29.22	29.31	428020
2017-08-25	29.42	29.72	29.32	29.57	336205
2017-08-28	29.62	29.72	29.41	29.48	498990
2017-08-29	29.30	29.55	29.19	29.37	605056
2017-08-30	29.31	29.43	29.14	29.17	556954
2017-08-31	29.22	29.72	29.09	29.31	607599
2017-09-01	29.45	29.87	29.39	29.85	290915
2017-09-05	29.70	29.71	28.98	29.20	507104
2017-09-06	29.28	29.32	28.08	28.08	863666
2017-09-07	28.15	28.20	27.24	27.31	800708
2017-09-08	27.21	27.33	26.69	27.10	735512
2017-09-11	27.31	27.32	26.76	26.78	665012
2017-09-12	26.86	27.49	26.86	27.24	646656
2017-09-13	27.24	27.35	26.74	26.68	469973
2017-09-14	26.56	26.65	26.37	26.49	513123
2017-09-15	26.36	26.90	26.33	26.88	1566149
2017-09-18	26.88	27.15	26.61	27.06	769293
2017-09-19	27.08	27.55	26.91	27.48	631795
2017-09-20	27.60	27.85	27.58	27.72	571617
2017-09-21	27.69	27.69	27.48	27.62	339952
2017-09-22	27.75	27.96	27.58	27.77	284196
2017-09-25	27.70	27.98	27.68	27.87	432798
2017-09-26	27.86	28.25	27.78	28.16	433669
2017-09-27	28.19	28.31	27.78	28.08	384123
2017-09-28	28.05	28.06	27.82	28.04	347370
2017-09-29	28.03	28.23	27.68	27.89	577644
2017-10-02	27.91	27.95	27.59	27.90	496908
2017-10-03	27.98	28.31	27.82	28.27	447517
2017-10-04	28.29	29.03	28.28	28.66	892202
2017-10-05	28.78	29.31	28.57	28.63	430494
2017-10-06	28.56	28.75	28.26	28.65	437787
2017-10-09	28.65	28.76	28.36	28.48	4097487
2017-10-10	28.71	29.03	28.54	28.84	364094
2017-10-11	28.73	29.10	28.70	29.02	608518
2017-10-12	29.01	29.07	28.30	28.66	562161
2017-10-13	28.66	28.79	28.42	28.70	238768
2017-10-16	28.81	28.83	28.48	28.52	252795
2017-10-17	28.61	28.92	28.37	28.43	289611
2017-10-18	28.54	28.57	28.22	28.53	383604
2017-10-19	28.51	28.76	28.40	28.59	219642
2017-10-20	28.74	28.76	28.43	28.52	263316
2017-10-23	28.55	28.65	28.19	28.26	456533
2017-10-24	28.31	28.54	28.20	28.31	325668
2017-10-25	28.17	28.17	27.75	28.15	409213
2017-10-26	28.22	28.43	28.14	28.31	300171
2017-10-27	28.35	28.48	28.00	28.48	309158
2017-10-30	28.42	28.70	28.11	28.16	543248
2017-10-31	28.20	29.23	28.13	29.15	1301154
2017-11-01	29.23	29.25	28.34	28.46	461681
2017-11-02	28.44	28.65	27.93	28.14	334215
2017-11-03	28.23	28.23	27.40	27.76	427883
2017-11-06	27.61	27.85	27.31	27.80	491276
2017-11-07	27.84	27.84	27.00	27.14	699021
2017-11-08	27.11	27.80	24.57	25.33	1792566
2017-11-09	25.85	26.53	25.56	26.07	1008090
2017-11-10	26.16	26.33	25.40	25.49	1221039
2017-11-13	25.42	25.42	24.82	25.22	862984
2017-11-14	25.22	25.44	25.04	25.23	654820
2017-11-15	25.15	25.15	24.70	24.81	627896
2017-11-16	24.93	25.59	24.82	25.44	633519
2017-11-17	25.44	26.24	25.44	26.09	769587
2017-11-20	26.10	26.23	25.91	26.20	335284
2017-11-21	26.14	26.61	26.11	26.45	474096
2017-11-22	26.36	27.01	26.36	26.82	517464
2017-11-24	26.84	26.98	26.45	26.73	214181
2017-11-27	26.79	27.41	26.79	27.31	434892
2017-11-28	27.34	27.60	27.22	27.48	443457
2017-11-29	27.54	27.74	27.30	27.49	717778
2017-11-30	27.66	28.02	27.49	27.69	746879
2017-12-01	27.65	27.98	27.21	27.32	735685
2017-12-04	27.49	27.79	27.27	27.60	514034
2017-12-05	27.71	28.08	27.50	27.77	489125
2017-12-06	27.80	27.83	26.66	26.72	711507
2017-12-07	26.67	26.88	26.40	26.46	545092
2017-12-08	26.52	26.63	26.24	26.59	389047
2017-12-11	26.56	27.21	26.55	26.99	355030
2017-12-12	27.10	27.36	27.00	27.12	311248
2017-12-13	27.16	27.36	26.78	26.87	470787
2017-12-14	26.95	26.95	26.22	26.24	542584
2017-12-15	26.32	26.44	25.88	25.95	1602115
2017-12-18	26.10	26.41	25.69	26.09	1230734
2017-12-19	26.09	26.42	25.97	26.28	588757
2017-12-20	26.41	27.25	26.36	26.87	1609936
2017-12-21	26.94	27.55	26.83	27.36	372663
2017-12-22	27.51	27.92	27.37	27.79	661457
2017-12-26	27.70	28.38	27.70	28.11	312722
2017-12-27	28.11	28.50	27.95	28.19	452797
2017-12-28	28.19	28.32	28.07	28.27	309234
2017-12-29	28.30	28.48	27.80	27.80	396596
2018-01-02	27.95	28.24	27.75	27.92	596817
2018-01-03	27.88	28.16	27.73	27.77	598231
2018-01-04	27.81	28.08	27.53	27.77	643351
2018-01-05	27.81	28.21	27.64	28.12	606727
2018-01-08	28.12	28.28	27.67	27.71	535950
2018-01-09	27.82	27.82	27.22	27.32	810055
2018-01-10	27.32	27.32	26.39	26.54	529372
2018-01-11	26.66	27.06	26.63	26.89	608817
2018-01-12	26.84	27.24	26.66	27.16	375243
2018-01-16	27.30	27.37	26.63	26.77	435157
2018-01-17	26.92	26.98	26.57	26.86	345581
2018-01-18	26.86	26.87	26.61	26.69	414942
2018-01-19	26.80	26.86	26.61	26.85	261387
2018-01-22	26.79	27.10	26.73	27.09	400721
2018-01-23	27.17	27.17	26.61	26.77	318139
2018-01-24	26.73	26.89	26.47	26.50	697127
2018-01-25	26.66	27.05	26.53	26.95	442527
2018-01-26	27.08	27.31	26.78	27.27	308928
2018-01-29	27.09	27.32	26.71	27.24	497819
2018-01-30	27.16	27.82	27.16	27.69	548686
2018-01-31	27.84	28.09	27.32	27.43	2091844
2018-02-01	27.27	27.56	26.57	26.96	520202
2018-02-02	26.88	26.88	26.30	26.32	416457
2018-02-05	26.10	26.51	25.44	25.45	748034
2018-02-06	24.96	25.10	24.20	24.93	1275711
2018-02-07	24.89	25.45	24.89	25.07	638068
2018-02-08	25.12	25.28	24.42	24.45	686517
2018-02-09	24.56	24.73	23.54	24.30	751097
2018-02-12	24.30	24.70	24.23	24.46	452306
2018-02-13	24.31	24.37	23.88	24.30	449181
2018-02-14	24.16	24.51	24.02	24.43	505894
2018-02-15	24.57	25.51	24.34	25.46	524434
2018-02-16	25.47	25.76	25.22	25.68	956095
2018-02-20	25.54	25.79	25.46	25.63	874091
2018-02-21	25.64	26.09	25.24	25.24	664317
2018-02-22	25.37	25.54	25.02	25.03	517697
2018-02-23	26.03	28.04	26.01	27.74	1238043
2018-02-26	27.76	27.95	26.77	27.07	1012362
2018-02-27	27.15	27.78	26.80	26.81	1062234
2018-02-28	27.01	28.29	26.91	28.04	1067548
2018-03-01	28.08	28.64	27.87	28.49	731475
2018-03-02	28.21	28.99	28.10	28.94	675030
2018-03-05	28.85	29.24	28.68	29.14	637618
2018-03-06	29.24	29.56	29.00	29.41	663845
2018-03-07	29.12	29.39	29.02	29.15	848235
2018-03-08	29.35	29.50	28.76	29.18	827701
2018-03-09	29.36	29.36	28.86	28.96	755885
2018-03-12	29.02	29.14	28.23	28.73	769833
2018-03-13	28.96	29.02	28.23	28.31	1496565
2018-03-14	28.47	28.87	28.20	28.61	725310
2018-03-15	28.73	28.95	28.18	28.25	680271
2018-03-16	28.34	28.80	28.30	28.73	1654991
2018-03-19	28.78	28.81	28.17	28.25	640293
2018-03-20	28.23	28.49	28.09	28.44	875693
2018-03-21	28.52	28.79	28.21	28.34	516097
2018-03-22	28.21	28.59	27.93	27.93	609073
2018-03-23	28.07	28.22	27.73	27.76	488837
2018-03-26	27.97	28.03	27.49	27.92	550209
2018-03-27	27.98	28.30	27.58	27.68	482424
2018-03-28	27.79	28.15	27.73	27.95	675540
2018-03-29	28.10	28.13	27.83	28.03	541698
2018-04-02	27.87	28.03	27.10	27.15	498522
2018-04-03	27.35	27.81	27.32	27.67	1086393
2018-04-04	27.44	28.05	27.34	28.00	892343
2018-04-05	28.24	28.39	28.02	28.33	814106
2018-04-06	28.25	28.65	27.98	28.15	593235
2018-04-09	28.31	28.44	27.98	28.06	688262
2018-04-10	28.42	28.83	28.04	28.26	1101129
2018-04-11	28.12	28.64	28.11	28.45	413591
2018-04-12	28.58	28.58	28.22	28.29	406841
2018-04-13	28.46	28.47	28.22	28.32	361918
2018-04-16	28.45	28.76	28.25	28.69	236320
2018-04-17	28.81	29.23	28.67	29.14	1349643
2018-04-18	29.19	29.44	29.14	29.35	426809
2018-04-19	29.34	29.48	28.91	28.94	409019
2018-04-20	29.04	29.20	28.87	29.03	417466
2018-04-23	28.98	29.10	28.76	29.06	344863
2018-04-24	29.25	29.33	28.72	28.90	518742
2018-04-25	28.84	28.98	28.40	28.94	403066
2018-04-26	29.15	29.18	28.74	29.17	487721
2018-04-27	29.32	29.42	28.81	28.85	606783
2018-04-30	28.89	29.03	27.28	27.33	2389387
2018-05-01	26.92	27.30	25.07	25.14	1202660
2018-05-02	25.60	27.64	25.60	27.36	1264053
2018-05-03	27.38	27.40	26.34	26.51	896472
2018-05-04	26.35	26.78	26.20	26.60	561573
2018-05-07	26.50	26.68	26.09	26.34	592660
2018-05-08	26.28	26.35	25.79	25.98	858008
2018-05-09	26.05	26.18	25.64	26.08	627981
2018-05-10	26.22	26.30	25.87	26.08	554449
2018-05-11	26.11	26.38	26.02	26.16	379114
2018-05-14	26.16	26.28	25.88	26.17	946479
2018-05-15	25.98	26.04	25.80	25.94	651001
2018-05-16	26.00	26.14	25.72	26.01	491223
2018-05-17	25.97	26.25	25.91	25.98	427291
2018-05-18	25.93	26.22	25.75	25.84	440613
2018-05-21	25.96	26.30	25.82	26.27	506932
2018-05-22	26.51	26.83	26.31	26.43	827595
2018-05-23	26.27	26.30	25.45	25.70	442936
2018-05-24	25.71	25.89	25.58	25.78	263743
2018-05-25	25.70	25.79	25.52	25.58	236842
2018-05-29	25.43	25.86	25.31	25.67	475284
2018-05-30	25.77	26.04	25.68	25.90	489078
2018-05-31	25.86	25.86	25.21	25.55	736362
2018-06-01	25.67	25.81	25.51	25.68	597703
2018-06-04	25.81	26.38	25.81	26.31	1162213
2018-06-05	26.26	26.34	25.97	26.09	590505
2018-06-06	26.11	26.31	26.01	26.18	459929
2018-06-07	26.19	26.62	26.19	26.43	513211
2018-06-08	26.41	26.69	26.11	26.65	959571
2018-06-11	26.68	26.84	26.50	26.51	316797
2018-06-12	26.60	26.77	26.47	26.70	252895
2018-06-13	26.74	26.82	26.43	26.31	396258
2018-06-14	26.51	27.19	26.48	27.06	635850
2018-06-15	27.01	27.19	26.63	27.00	1066591
2018-06-18	26.84	27.13	26.72	26.95	446236
2018-06-19	26.79	27.33	26.79	27.14	730003
2018-06-20	27.27	27.28	26.93	27.15	456454
2018-06-21	27.28	27.42	26.66	26.74	411606
2018-06-22	26.82	27.23	26.75	27.11	768635
2018-06-25	27.22	27.46	27.01	27.37	553926
2018-06-26	27.34	27.57	26.93	27.37	555324
2018-06-27	27.49	27.50	27.03	27.05	517552
2018-06-28	27.14	27.28	26.89	27.18	353903
2018-06-29	27.22	27.59	27.11	27.42	405627
2018-07-02	27.35	27.55	27.04	27.27	409212
2018-07-03	27.40	28.05	27.30	27.84	225125
2018-07-05	27.98	28.12	27.71	28.08	466061
2018-07-06	28.12	28.72	28.12	28.63	345463
2018-07-09	28.70	29.09	28.62	28.83	507690
2018-07-10	28.78	29.08	28.68	29.01	495518
2018-07-11	27.07	27.81	25.03	25.19	1639267
2018-07-12	25.17	25.75	25.14	25.59	853264
2018-07-13	25.49	25.81	25.49	25.68	583173
2018-07-16	25.61	25.71	25.16	25.32	445682
2018-07-17	25.30	25.46	25.17	25.25	476448
2018-07-18	25.19	25.19	24.47	24.82	874251
2018-07-19	24.86	24.86	24.43	24.50	563001
2018-07-20	24.52	24.52	24.00	24.40	724834
2018-07-23	24.39	24.44	24.12	24.32	383756
2018-07-24	24.35	24.41	24.03	24.24	481906
2018-07-25	24.30	24.33	24.00	24.13	714730
2018-07-26	24.09	25.21	24.02	24.94	693160
2018-07-27	24.92	25.45	24.68	24.75	499279
2018-07-30	24.86	25.35	24.72	25.17	549999
2018-07-31	25.32	25.40	24.83	25.25	2149681
2018-08-01	25.20	25.37	25.04	25.29	910122
2018-08-02	25.20	25.95	25.09	25.80	551617
2018-08-03	26.20	28.93	26.20	26.84	1372429
2018-08-06	27.20	29.57	27.17	29.53	1374853
2018-08-07	29.53	30.18	29.11	29.57	1285870
2018-08-08	29.40	30.40	29.29	29.88	1302399
2018-08-09	29.87	30.80	29.76	30.46	963490
2018-08-10	30.16	30.41	29.64	30.00	959373
2018-08-13	30.03	30.43	29.71	29.72	651674
2018-08-14	29.88	30.49	29.77	30.28	600669
2018-08-15	30.14	30.20	29.60	29.75	595386
2018-08-16	29.98	30.49	29.98	30.29	682829
2018-08-17	30.23	30.75	30.01	30.62	750562
2018-08-20	30.73	31.01	30.64	30.67	811612
2018-08-21	30.81	30.95	30.55	30.68	449103
2018-08-22	30.68	30.68	30.20	30.36	884162
2018-08-23	30.32	30.69	30.19	30.40	397578
2018-08-24	30.53	30.66	30.40	30.58	213837
2018-08-27	30.78	30.91	30.49	30.63	241034
2018-08-28	30.64	30.82	30.42	30.64	247203
2018-08-29	30.65	30.79	30.20	30.67	275839
2018-08-30	30.59	30.72	30.22	30.35	297194
2018-08-31	30.32	30.34	29.78	30.04	524358
2018-09-04	29.87	29.89	29.29	29.33	637144
2018-09-05	29.41	29.81	29.24	29.58	404905
2018-09-06	29.75	29.81	29.39	29.68	355911
2018-09-07	29.62	29.82	29.17	29.37	485702
2018-09-10	29.45	29.67	29.26	29.41	449284
2018-09-11	29.46	30.24	29.46	30.11	522569
2018-09-12	30.13	30.61	30.00	30.35	325511
2018-09-13	30.36	30.96	30.19	30.78	481211
2018-09-14	30.81	31.00	30.55	30.81	408819
2018-09-17	30.77	30.81	30.45	30.51	496942
2018-09-18	30.46	30.69	30.24	30.56	391805
2018-09-19	30.56	30.59	30.14	30.33	403741
2018-09-20	30.53	30.64	30.12	30.63	375164
2018-09-21	30.62	30.83	30.43	30.50	926368
2018-09-24	30.50	30.50	29.90	30.00	372708
2018-09-25	30.01	30.22	29.65	29.82	311208
2018-09-26	29.84	29.95	29.50	29.56	358720
2018-09-27	29.73	30.15	29.38	29.91	330301
2018-09-28	29.91	30.65	29.79	30.43	611786
2018-10-01	30.54	30.65	30.04	30.53	455609
2018-10-02	30.47	30.86	30.33	30.81	605199
2018-10-03	31.00	31.50	30.55	31.19	1054027
2018-10-04	31.18	31.50	30.80	31.28	479348
2018-10-05	31.41	31.73	31.14	31.57	718106
2018-10-08	31.62	31.65	31.17	31.60	323416
2018-10-09	31.52	32.56	31.31	32.22	813979
2018-10-10	32.35	32.89	32.07	32.07	730773
2018-10-11	31.94	32.18	30.80	30.80	932465
2018-10-12	31.30	31.80	30.83	31.70	681189
2018-10-15	31.80	32.62	31.55	31.85	604172
2018-10-16	31.96	32.48	31.78	32.39	477257
2018-10-17	32.45	32.53	32.07	32.37	411315
2018-10-18	32.33	32.63	31.89	31.94	568305
2018-10-19	31.96	32.33	31.73	32.11	652929
2018-10-22	32.14	32.81	32.14	32.17	809603
2018-10-23	31.65	33.33	31.59	33.02	1181482
2018-10-24	32.92	33.15	30.67	30.67	1252469
2018-10-25	30.94	31.48	30.36	30.75	1158740
2018-10-26	30.27	30.61	29.28	29.88	1204993
2018-10-29	30.35	30.88	29.08	29.53	1493814
2018-10-30	29.58	30.61	29.26	30.44	1316453
2018-10-31	30.90	31.72	30.75	30.83	3831606
2018-11-01	31.05	31.16	29.37	29.95	1932955
2018-11-02	31.22	34.45	30.99	34.33	1700614
2018-11-05	34.10	35.00	33.44	33.76	1549974
2018-11-06	33.94	34.60	33.63	34.20	2115367
2018-11-07	34.61	35.71	34.28	35.29	1366096
2018-11-08	35.14	35.78	34.72	35.24	1315465
2018-11-09	35.10	35.68	35.07	35.35	1049453
2018-11-12	35.38	35.75	35.03	35.10	982436
2018-11-13	35.38	35.64	35.00	35.04	936837
2018-11-14	35.40	35.80	34.88	34.95	1303608
2018-11-15	34.84	35.07	34.39	34.83	1226908
2018-11-16	34.69	35.29	34.67	35.09	1146135
2018-11-19	35.14	35.38	34.81	35.09	975450
2018-11-20	34.72	34.97	34.00	34.08	1500607
2018-11-21	34.22	35.12	34.13	34.84	625784
2018-11-23	34.75	35.01	34.46	34.55	289045
2018-11-26	35.01	35.29	34.75	35.01	897153
2018-11-27	34.98	35.86	34.97	35.42	885331
2018-11-28	35.68	36.04	35.16	35.94	799285
2018-11-29	35.81	35.94	35.22	35.45	820012
2018-11-30	35.54	36.52	35.53	35.73	1554934
2018-12-03	36.11	36.16	35.31	35.97	1059697
2018-12-04	35.99	36.11	34.79	35.09	1060581
2018-12-06	34.71	35.28	34.23	35.25	571728
2018-12-07	35.14	35.62	34.67	34.80	802854
2018-12-10	34.80	34.94	33.99	34.38	630032
2018-12-11	34.78	35.55	34.31	34.40	872898
2018-12-12	34.89	35.81	34.85	35.34	1424219
2018-12-13	35.29	35.47	34.14	34.35	659923
2018-12-14	34.22	34.91	34.22	34.32	879774
2018-12-17	34.33	34.33	32.91	33.20	1292814
2018-12-18	33.25	33.62	32.86	33.31	1059633
2018-12-19	33.45	34.08	32.99	33.18	525159
2018-12-20	33.09	33.27	32.30	32.79	665626
2018-12-21	32.63	33.14	31.43	31.64	1776828
2018-12-24	31.60	31.63	30.66	31.03	289811
2018-12-26	31.15	32.53	30.65	32.53	559865
2018-12-27	31.94	32.23	31.03	32.22	637555
2018-12-28	32.16	32.74	31.78	32.31	612506
2018-12-31	32.56	32.64	32.08	32.54	824949
2019-01-02	32.08	32.96	31.49	32.95	1049470
2019-01-03	32.69	33.74	32.47	33.16	1081655
2019-01-04	33.62	35.10	33.62	34.91	1261289
2019-01-07	34.97	35.69	34.85	35.53	974468
2019-01-08	35.88	35.88	35.14	35.59	785038
2019-01-09	35.70	36.02	35.21	35.73	965253
2019-01-10	35.66	36.58	35.45	36.54	849215
2019-01-11	36.57	36.99	36.28	36.73	574495
2019-01-14	36.62	36.73	35.83	36.12	753864
2019-01-15	36.32	36.47	35.96	36.09	1127799
2019-01-16	36.26	36.51	35.91	36.06	816606
2019-01-17	36.06	36.15	35.61	35.87	1039022
2019-01-18	36.04	36.44	35.98	36.30	604008
2019-01-22	36.16	36.64	35.79	36.10	501670
2019-01-23	36.27	36.64	36.08	36.62	431272
2019-01-24	36.58	36.80	36.16	36.72	717221
2019-01-25	36.74	37.29	36.21	36.50	790744
2019-01-28	36.22	36.80	36.07	36.25	626701
2019-01-29	36.20	36.36	35.40	35.55	540884
2019-01-30	35.65	35.72	35.01	35.54	860807
2019-01-31	35.59	36.40	35.18	36.22	3848135
2019-02-01	36.30	37.08	36.09	36.50	779678
2019-02-04	36.35	36.63	36.14	36.25	522666
2019-02-05	36.29	36.36	35.19	35.22	593002
2019-02-06	35.19	35.32	34.70	34.92	815355
2019-02-07	34.70	34.91	34.36	34.91	605588
2019-02-08	34.72	35.03	34.30	35.03	853365
2019-02-11	35.07	35.46	35.07	35.26	449859
2019-02-12	35.61	35.98	35.36	35.84	800325
2019-02-13	35.93	35.93	35.07	35.32	766469
2019-02-14	35.21	35.77	35.11	35.45	863522
2019-02-15	35.61	36.30	35.49	36.30	587601
2019-02-19	36.14	36.62	36.04	36.59	530369
2019-02-20	36.70	37.09	36.48	36.81	721170
2019-02-21	36.69	36.99	36.46	36.72	736972
2019-02-22	35.64	35.96	31.96	32.76	2612542
2019-02-25	32.70	33.08	31.79	32.48	1443839
2019-02-26	32.27	32.27	31.35	31.86	1140859
2019-02-27	31.88	32.19	31.79	32.05	737410
2019-02-28	32.09	32.30	31.74	32.05	1428734
2019-03-01	32.17	32.45	31.77	32.15	752097
2019-03-04	32.20	32.24	31.49	31.95	737900
2019-03-05	32.02	32.02	31.55	31.61	569008
2019-03-06	31.60	31.61	31.10	31.31	839924
2019-03-07	31.20	31.42	30.93	31.05	604753
2019-03-08	30.94	31.12	30.73	31.05	412128
2019-03-11	31.09	32.03	30.99	31.98	736846
2019-03-12	31.99	32.52	31.99	32.11	476435
2019-03-13	32.14	32.50	31.86	31.87	781557
2019-03-14	31.86	32.19	31.62	32.10	503920
2019-03-15	32.09	32.31	31.70	31.70	1246293
2019-03-18	31.62	32.18	31.61	32.18	627310
2019-03-19	32.34	32.44	31.51	31.56	790284
2019-03-20	31.65	32.04	31.44	31.50	887177
2019-03-21	31.23	32.26	31.23	31.88	672521
2019-03-22	31.77	31.94	31.24	31.43	454705
2019-03-25	31.39	31.66	31.18	31.60	405665
2019-03-26	31.88	32.00	31.45	31.70	573681
2019-03-27	31.62	31.77	31.18	31.19	507742
2019-03-28	31.21	31.33	30.56	30.77	526634
2019-03-29	30.77	30.98	30.53	30.73	838615
2019-04-01	30.96	31.18	30.78	31.11	514695
2019-04-02	31.20	31.25	30.74	30.80	465789
2019-04-03	31.00	31.52	30.88	31.34	725211
2019-04-04	31.53	32.21	31.40	32.19	672467
2019-04-05	32.20	32.55	31.92	32.09	662842
2019-04-08	32.09	32.09	31.62	31.90	839268
2019-04-09	31.84	32.04	31.65	31.74	511488
2019-04-10	31.86	32.30	31.65	32.21	340398
2019-04-11	32.21	32.21	31.85	32.14	384116
2019-04-12	32.20	32.33	31.72	31.81	686138
2019-04-15	31.79	32.07	31.74	31.78	631440
2019-04-16	31.93	32.10	31.77	31.99	312573
2019-04-17	32.00	32.02	30.79	30.80	501991
2019-04-18	30.83	31.48	30.45	31.40	802215
2019-04-22	31.33	32.74	31.32	32.64	1510332
2019-04-23	32.56	32.64	32.05	32.58	1168715
2019-04-24	32.61	32.64	31.81	31.82	917128
2019-04-25	31.79	32.74	31.54	32.07	1070612
2019-04-26	32.17	32.37	31.49	31.81	2113042
2019-04-29	31.75	32.33	31.75	32.08	929690
2019-04-30	32.08	32.26	31.67	31.88	2878597
2019-05-01	31.82	32.54	31.76	32.26	851269
2019-05-02	32.08	32.52	31.96	32.48	780109
2019-05-03	33.50	34.12	32.64	33.68	1000425
2019-05-06	33.11	33.45	31.93	32.08	1029965
2019-05-07	31.87	32.26	31.72	32.11	514047
2019-05-08	32.08	32.56	31.71	31.86	516906
2019-05-09	31.65	32.27	31.52	32.13	469474
2019-05-10	31.90	31.99	31.13	31.70	735417
2019-05-13	31.05	31.23	30.08	30.44	817281
2019-05-14	30.52	30.92	30.37	30.76	626382
2019-05-15	30.53	30.84	30.48	30.80	825118
2019-05-16	30.84	31.42	30.67	31.04	487237
2019-05-17	30.83	31.44	30.81	30.87	525653
2019-05-20	30.74	31.63	30.74	31.39	1011073
2019-05-21	31.43	31.84	31.43	31.57	647007
2019-05-22	31.23	31.63	30.69	30.72	364048
2019-05-23	30.55	30.61	30.12	30.28	508225
2019-05-24	30.50	30.96	30.49	30.81	887955
2019-05-28	30.81	30.91	30.40	30.42	424447
2019-05-29	30.48	30.66	30.20	30.25	522097
2019-05-30	30.10	30.43	30.06	30.22	272944
2019-05-31	29.74	29.78	28.73	28.81	801813
2019-06-03	28.92	29.36	28.86	29.18	687223
2019-06-04	29.43	29.83	29.16	29.56	928123
2019-06-05	29.52	30.02	29.47	29.94	592386
2019-06-06	29.99	30.41	29.95	30.39	695835
2019-06-07	30.46	30.51	29.95	30.18	373592
2019-06-10	30.21	30.35	29.60	29.68	442946
2019-06-11	29.78	29.94	29.39	29.55	354387
2019-06-12	29.50	29.75	29.34	29.55	615417
2019-06-13	29.63	29.86	29.51	29.72	263999
2019-06-14	29.56	29.56	28.79	29.31	893855
2019-06-17	29.23	29.49	28.99	29.22	571800
2019-06-18	31.40	34.00	31.17	33.51	1529277
2019-06-19	33.77	33.83	32.92	33.45	1094624
2019-06-20	33.75	33.93	32.76	33.03	706441
2019-06-21	32.94	32.94	32.29	32.48	1285984
2019-06-24	32.56	32.73	32.00	32.04	1096119
2019-06-25	31.89	32.17	31.35	31.46	698750
2019-06-26	31.51	31.63	29.72	29.76	1297610
2019-06-27	29.76	30.45	29.62	30.33	780991
2019-06-28	30.53	30.69	30.32	30.40	1135054
2019-07-01	30.78	30.78	30.08	30.29	601116
2019-07-02	30.23	31.30	30.08	31.13	896643
2019-07-03	31.30	31.48	30.99	31.16	752743
2019-07-05	31.18	31.72	31.08	31.61	541870
2019-07-08	31.60	31.81	31.34	31.54	527793
2019-07-09	31.46	31.56	31.20	31.36	608166
2019-07-10	31.84	31.93	30.99	31.25	414414
2019-07-11	31.25	31.39	30.97	31.14	494378
2019-07-12	31.24	31.88	31.20	31.79	440618
2019-07-15	31.84	31.84	31.40	31.50	748477
2019-07-16	31.62	32.40	31.31	32.15	761995
2019-07-17	32.14	32.20	31.40	31.92	710777
2019-07-18	32.00	32.38	31.58	32.36	664280
2019-07-19	32.57	33.15	32.46	32.70	1298571
2019-07-22	32.70	32.84	31.62	31.65	734584
2019-07-23	31.78	32.10	31.13	32.04	496717
2019-07-24	32.12	32.74	32.07	32.54	504966
2019-07-25	32.73	32.89	32.28	32.63	624878
2019-07-26	32.84	33.61	32.79	33.44	649323
2019-07-29	33.45	33.64	32.84	33.14	593598
2019-07-30	32.94	33.11	32.70	32.97	355415
2019-07-31	32.94	33.02	32.26	32.34	678042
2019-08-01	32.37	32.48	30.95	31.24	758982
2019-08-02	28.22	29.04	25.41	27.41	2005208
2019-08-05	27.18	27.50	26.00	27.15	2143025
2019-08-06	27.01	27.42	26.44	26.81	1201368
2019-08-07	26.48	26.53	25.82	26.19	1109862
2019-08-08	26.39	26.92	26.13	26.74	909143
2019-08-09	26.51	26.63	25.47	25.51	739912
2019-08-12	25.27	25.49	25.04	25.18	376115
2019-08-13	25.19	25.87	25.01	25.33	536929
2019-08-14	24.98	25.10	24.62	24.84	688506
2019-08-15	24.82	24.90	24.37	24.42	742879
2019-08-16	24.45	25.00	24.41	24.81	806510
2019-08-19	25.02	25.13	24.33	24.85	943328
2019-08-20	24.97	24.98	24.49	24.59	619321
2019-08-21	24.77	24.85	24.47	24.81	549310
2019-08-22	24.85	25.17	24.71	24.79	660308
2019-08-23	24.48	25.06	24.11	24.21	732711
2019-08-26	24.35	24.68	24.27	24.61	587812
2019-08-27	24.67	24.80	24.38	24.38	666900
2019-08-28	24.26	25.03	24.26	24.76	576335
2019-08-29	24.98	25.44	24.90	25.22	379599
2019-08-30	25.32	25.38	25.09	25.20	420307
2019-09-03	25.04	25.15	24.74	24.98	439711
2019-09-04	25.24	25.48	25.21	25.32	502122
2019-09-05	25.59	25.85	25.26	25.28	814351
2019-09-06	25.39	25.82	25.34	25.79	491279
2019-09-09	25.84	26.62	25.81	26.27	921193
2019-09-10	26.44	27.00	26.38	26.95	559604
2019-09-11	27.00	27.44	26.71	27.39	424678
2019-09-12	27.42	27.43	26.97	27.12	539623
2019-09-13	27.16	27.31	26.52	26.86	706434
2019-09-16	26.69	26.83	26.24	26.60	540206
2019-09-17	26.38	26.41	25.69	25.98	620561
2019-09-18	25.87	25.99	25.50	25.74	794812
2019-09-19	25.83	26.20	25.66	25.95	1154331
2019-09-20	26.01	26.28	25.62	25.68	1501798
2019-09-23	25.50	26.26	25.50	26.06	826184
2019-09-24	26.14	26.14	25.50	25.52	579951
2019-09-25	25.45	26.01	25.40	25.98	761089
2019-09-26	25.97	25.97	25.55	25.64	447043
2019-09-27	25.72	25.85	25.22	25.46	599262
2019-09-30	25.42	26.11	25.42	25.80	539968
2019-10-01	25.95	26.13	25.25	25.38	584010
2019-10-02	25.09	25.34	24.49	24.59	1066926
2019-10-03	24.54	24.64	24.01	24.40	1785466
2019-10-04	24.41	25.09	24.41	25.07	843045
2019-10-07	25.01	25.26	24.45	24.49	698876
2019-10-08	24.35	24.83	24.25	24.59	642451
2019-10-09	24.79	25.13	24.32	24.56	617139
2019-10-10	24.54	24.66	24.25	24.39	842559
2019-10-11	24.67	25.75	24.58	25.36	1015315
2019-10-14	25.23	25.50	24.93	25.23	671947
2019-10-15	25.36	26.07	25.25	25.65	713118
2019-10-16	25.58	25.87	25.06	25.13	587772
2019-10-17	25.26	25.56	25.13	25.55	596454
2019-10-18	25.55	25.88	25.46	25.70	383244
2019-10-21	25.93	26.34	25.85	25.87	482316
2019-10-22	25.86	26.67	25.67	26.18	757087
2019-10-23	26.19	26.72	26.14	26.42	684832
2019-10-24	26.50	26.65	25.83	26.00	461476
2019-10-25	25.94	26.23	25.84	26.06	661302
2019-10-28	26.17	26.77	26.17	26.38	673807
2019-10-29	26.27	26.48	26.02	26.37	760758
2019-10-30	26.36	26.84	26.32	26.68	653686
2019-10-31	26.56	26.58	25.63	26.09	3992368
2019-11-01	25.09	25.11	21.44	21.93	3132729
2019-11-04	23.05	24.33	22.99	23.74	2218501
2019-11-05	23.77	24.43	23.65	24.30	1644796
2019-11-06	24.27	24.29	23.34	23.56	1212250
2019-11-07	23.80	24.47	23.75	24.35	884725
2019-11-08	24.35	24.35	23.53	23.84	830412
2019-11-11	23.66	23.87	23.51	23.78	636846
2019-11-12	23.81	23.83	23.44	23.65	644006
2019-11-13	23.43	23.70	23.30	23.59	583324
2019-11-14	23.49	23.67	23.22	23.26	591213
2019-11-15	23.36	23.82	23.32	23.70	708807
2019-11-18	23.74	23.74	23.23	23.36	694864
2019-11-19	23.35	23.40	22.86	23.15	795738
2019-11-20	23.15	23.43	22.92	23.15	851686
2019-11-21	23.27	23.37	22.96	23.35	637557
2019-11-22	23.43	23.73	23.35	23.50	523925
2019-11-25	23.65	23.72	23.44	23.64	562549
2019-11-26	23.56	23.73	23.37	23.50	573637
2019-11-27	23.52	23.83	23.50	23.61	383506
2019-11-29	23.58	23.98	23.50	23.71	255376
2019-12-02	23.64	23.74	23.32	23.50	638806
2019-12-03	23.30	23.55	23.09	23.50	871997
2019-12-04	23.55	23.98	23.53	23.75	713543
2019-12-05	23.87	23.95	23.67	23.75	597738
2019-12-06	24.10	24.66	24.07	24.60	888810
2019-12-09	24.55	24.88	24.23	24.31	704068
2019-12-10	24.32	24.46	23.79	23.96	709346
2019-12-11	24.02	24.44	24.02	24.13	521539
2019-12-12	24.25	24.60	24.12	24.16	453369
2019-12-13	24.11	24.31	23.86	24.02	645630
2019-12-16	24.08	24.64	24.08	24.31	886383
2019-12-17	24.35	24.42	23.91	24.24	1007082
2019-12-18	24.22	24.52	24.13	24.35	1071991
2019-12-19	24.40	24.98	24.37	24.81	985570
2019-12-20	25.03	25.14	24.85	24.92	1869927
2019-12-23	24.93	25.04	24.68	24.82	648614
2019-12-24	24.89	25.14	24.76	24.78	225044
2019-12-26	24.84	25.11	24.68	24.82	489225
2019-12-27	24.81	24.99	24.64	24.86	509166
2019-12-30	24.98	25.11	24.78	25.01	505342
2019-12-31	24.90	25.51	24.81	25.43	621258
2020-01-02	25.53	25.53	24.75	25.28	745006
2020-01-03	25.04	25.21	24.74	25.04	583506
2020-01-06	24.79	25.01	24.58	24.93	985953
2020-01-07	24.91	25.03	24.28	24.48	634311
2020-01-08	24.47	24.73	24.41	24.67	404352
2020-01-09	24.67	24.70	24.36	24.62	403326
2020-01-10	24.62	24.79	24.30	24.33	435073
2020-01-13	24.35	24.79	24.07	24.71	430802
2020-01-14	24.70	24.77	24.53	24.72	595607
2020-01-15	24.73	25.09	24.60	24.82	662356
2020-01-16	24.94	25.64	24.78	25.45	607547
2020-01-17	25.56	25.56	25.24	25.36	399265
2020-01-21	25.36	25.40	25.12	25.14	446444
2020-01-22	25.25	25.52	25.19	25.34	665130
2020-01-23	25.21	25.34	24.83	25.22	898698
2020-01-24	25.28	25.34	24.66	24.72	472002
2020-01-27	24.25	24.33	23.94	23.98	945550
2020-01-28	24.10	24.43	24.09	24.30	703773
2020-01-29	24.30	24.36	23.41	23.45	1052901
2020-01-30	23.20	23.43	22.91	23.42	854849
2020-01-31	23.25	23.26	22.49	22.68	1877104
2020-02-03	22.81	23.28	22.59	23.23	656517
2020-02-04	23.52	23.69	23.37	23.49	664115
2020-02-05	23.73	24.12	23.73	23.91	707247
2020-02-06	23.99	24.35	23.90	24.13	861338
2020-02-07	24.06	24.23	23.82	24.07	497864
2020-02-10	23.86	23.99	23.56	23.68	353402
2020-02-11	23.86	24.78	23.75	24.50	755564
2020-02-12	24.75	24.97	24.61	24.80	832425
2020-02-13	24.59	24.73	24.26	24.32	443016
2020-02-14	24.34	24.34	23.88	24.06	435668
2020-02-18	23.91	24.83	23.80	24.82	1047585
2020-02-19	24.88	25.27	24.69	25.17	706096
2020-02-20	25.08	25.52	25.01	25.22	762726
2020-02-21	24.88	25.61	22.16	22.22	2230610
2020-02-24	21.56	22.10	21.32	21.71	1070077
2020-02-25	21.69	21.71	20.65	20.67	1257643
2020-02-26	20.76	21.61	20.72	21.33	1008170
2020-02-27	20.73	20.91	19.88	19.91	1739935
2020-02-28	19.05	20.20	18.28	20.14	2209475
2020-03-02	20.33	20.84	19.50	20.81	1077110
2020-03-03	20.89	21.22	19.85	20.22	1264500
2020-03-04	20.65	20.66	20.03	20.63	700520
2020-03-05	20.05	20.26	18.85	19.20	770224
2020-03-06	18.44	19.48	18.34	19.44	737305
2020-03-09	17.83	18.26	17.06	17.09	629616
2020-03-10	17.77	18.07	16.46	17.35	914333
2020-03-11	16.85	16.94	15.90	16.22	943439
2020-03-12	15.00	15.79	14.05	15.26	1244658
2020-03-13	16.02	16.93	14.83	16.69	1365967
2020-03-16	14.50	16.82	14.50	16.33	1152632
2020-03-17	16.74	18.47	16.57	18.40	1332083
2020-03-18	17.39	18.52	16.55	17.26	1334771
2020-03-19	17.12	19.18	17.12	18.50	1449439
2020-03-20	18.83	18.87	16.02	16.20	1438064
2020-03-23	16.28	16.59	15.29	15.54	1142625
2020-03-24	16.04	17.55	16.04	17.34	880149
2020-03-25	17.30	17.87	16.49	16.68	821087
2020-03-26	16.84	17.52	16.07	17.33	951527
2020-03-27	16.73	17.51	16.23	17.02	891147
2020-03-30	17.17	17.17	16.67	16.85	961842
2020-03-31	16.93	17.19	16.39	16.76	938905
2020-04-01	16.05	16.18	15.23	15.63	1571495
2020-04-02	15.49	16.00	15.15	15.57	1904961
2020-04-03	15.62	17.15	15.28	16.62	6792197
2020-04-06	17.39	17.63	16.83	17.25	1194060
2020-04-07	17.80	18.06	16.66	16.82	1061386
2020-04-08	17.08	18.13	16.87	18.03	670762
2020-04-09	18.45	18.68	17.47	18.14	927147
2020-04-13	18.23	18.76	17.87	18.61	743040
2020-04-14	19.00	19.09	18.41	18.63	640484
2020-04-15	18.00	18.19	17.16	17.26	719450
2020-04-16	17.43	18.68	17.34	18.57	961379
2020-04-17	19.29	19.29	18.41	18.78	610089
2020-04-20	18.43	19.10	18.30	18.90	627378
2020-04-21	18.50	18.69	17.98	18.14	599479
2020-04-22	18.79	18.79	18.12	18.15	862944
2020-04-23	18.57	19.19	18.25	19.03	644118
2020-04-24	19.09	19.19	18.48	19.10	745542
2020-04-27	19.28	19.47	18.87	19.31	780997
2020-04-28	19.73	19.98	19.60	19.69	597984
2020-04-29	20.14	20.77	20.03	20.47	1336631
2020-04-30	20.04	20.32	19.48	19.62	1648324
2020-05-01	19.63	20.47	17.89	18.11	1064420
2020-05-04	17.90	18.00	16.96	17.33	994460
2020-05-05	17.45	18.28	17.45	18.01	669405
2020-05-06	18.04	18.22	17.10	17.13	529327
2020-05-07	17.38	18.10	17.30	18.03	946201
2020-05-08	18.25	18.98	18.25	18.96	574687
2020-05-11	18.66	18.93	18.33	18.55	679401
2020-05-12	18.62	18.78	17.78	17.80	389067
2020-05-13	17.62	17.74	17.00	17.27	605649
2020-05-14	16.98	17.28	16.52	17.25	684407
2020-05-15	17.01	17.59	16.83	17.56	1092119
2020-05-18	18.36	19.17	18.08	18.89	682238
2020-05-19	18.74	18.91	18.50	18.55	480934
2020-05-20	18.82	19.28	18.79	18.96	532251
2020-05-21	18.87	19.38	18.84	19.15	730991
2020-05-22	19.26	19.69	18.96	19.64	408260
2020-05-26	20.28	20.48	20.16	20.28	444119
2020-05-27	20.68	20.86	20.33	20.79	741853
2020-05-28	21.04	21.11	20.16	20.25	441744
2020-05-29	20.07	20.57	19.82	20.49	1033338
2020-06-01	20.55	21.15	20.49	20.89	395197
2020-06-02	21.05	21.10	20.73	20.92	804584
2020-06-03	21.19	21.61	21.12	21.14	539950
2020-06-04	20.91	21.05	20.59	20.95	1267459
2020-06-05	21.27	21.80	21.04	21.10	629082
2020-06-08	21.46	22.75	21.41	22.72	749554
2020-06-09	22.37	22.40	21.78	21.95	595854
2020-06-10	21.93	22.12	21.22	21.28	565026
2020-06-11	20.60	20.65	19.37	19.40	655024
2020-06-12	20.12	20.34	19.47	19.98	607806
2020-06-15	19.38	20.29	19.15	20.21	473160
2020-06-16	21.08	21.08	20.26	20.58	425729
2020-06-17	20.41	20.41	19.91	19.95	378485
2020-06-18	19.84	20.43	19.84	20.00	488677
2020-06-19	20.17	20.46	19.77	19.96	1170315
2020-06-22	19.89	20.18	19.69	19.97	633564
2020-06-23	20.24	20.33	19.63	20.01	828244
2020-06-24	19.68	19.82	18.88	19.52	532324
2020-06-25	19.39	19.73	19.14	19.72	976684
2020-06-26	19.56	19.56	18.53	18.82	1376226
2020-06-29	19.00	19.88	18.90	19.86	468300
2020-06-30	19.97	20.08	19.81	19.88	1076410
2020-07-01	19.88	20.40	19.82	20.01	548386
2020-07-02	20.40	20.47	19.86	19.97	731849
2020-07-06	20.29	20.47	19.89	20.07	613827
2020-07-07	19.90	20.03	19.72	19.73	625220
2020-07-08	19.73	19.93	19.55	19.93	544513
2020-07-09	19.91	20.04	19.38	19.52	540595
2020-07-10	19.50	19.94	19.44	19.92	569321
2020-07-13	20.21	20.24	19.72	19.75	662742
2020-07-14	19.68	20.18	19.58	20.10	446937
2020-07-15	20.50	20.56	19.90	20.03	513018
2020-07-16	19.94	20.24	19.82	20.18	533730
2020-07-17	20.29	20.41	20.08	20.30	320693
2020-07-20	20.25	20.30	19.89	19.95	270373
2020-07-21	20.19	20.67	20.19	20.31	739930
2020-07-22	20.35	20.36	19.39	19.59	628708
2020-07-23	19.60	19.85	19.25	19.75	519544
2020-07-24	19.72	19.88	19.30	19.37	523613
2020-07-27	19.33	19.75	19.01	19.65	814116
2020-07-28	19.57	19.96	19.57	19.66	401677
2020-07-29	19.67	20.03	19.61	19.78	392713
2020-07-30	19.50	19.56	19.10	19.28	401648
2020-07-31	19.45	19.45	18.92	19.42	1756421
2020-08-03	19.67	19.89	19.54	19.69	515235
2020-08-04	19.54	19.82	19.32	19.64	749796
2020-08-05	19.87	19.87	19.35	19.49	435832
2020-08-06	19.55	19.58	19.35	19.35	623626
2020-08-07	19.82	23.02	19.77	22.98	2035223
2020-08-10	23.09	23.28	22.44	23.22	975071
2020-08-11	23.50	23.77	23.05	23.14	799435
2020-08-12	23.49	23.66	23.20	23.35	797146
2020-08-13	23.43	23.93	23.42	23.79	567455
2020-08-14	23.68	24.51	23.60	24.33	461349
2020-08-17	24.36	24.50	23.81	23.85	405698
2020-08-18	23.84	24.09	23.73	23.97	365868
2020-08-19	24.19	24.39	24.03	24.11	320887
2020-08-20	23.87	24.05	23.55	23.67	296239
2020-08-21	23.60	23.60	23.04	23.12	733602
2020-08-24	23.27	23.60	23.23	23.46	397146
2020-08-25	23.48	23.57	22.89	23.27	299234
2020-08-26	23.15	23.46	22.98	23.45	329325
2020-08-27	23.62	23.97	23.53	23.71	491102
2020-08-28	23.80	23.88	23.44	23.58	336114
2020-08-31	23.77	23.77	23.11	23.13	456421
2020-09-01	23.14	23.24	22.88	22.90	509528
2020-09-02	22.81	23.39	22.81	23.35	441027
2020-09-03	23.42	23.49	22.76	22.84	466368
2020-09-04	22.84	23.04	22.23	22.52	484165
2020-09-08	22.27	22.32	21.77	21.93	401998
2020-09-09	22.15	22.38	21.96	22.23	519719
2020-09-10	22.39	22.43	21.72	21.76	366902
2020-09-11	21.83	21.83	21.52	21.60	383998
2020-09-14	21.70	21.78	20.83	20.67	837566
2020-09-15	20.67	20.73	20.12	20.37	624484
2020-09-16	20.36	20.96	20.32	20.53	648322
2020-09-17	20.21	20.43	20.03	20.26	750735
2020-09-18	20.35	20.63	19.90	20.22	2244191
2020-09-21	19.90	20.03	19.20	19.39	754185
2020-09-22	19.48	19.78	19.23	19.33	729041
2020-09-23	19.33	19.38	18.64	18.67	699817
2020-09-24	18.68	18.81	18.34	18.47	642892
2020-09-25	18.32	18.71	18.17	18.61	688581
2020-09-28	18.84	19.04	18.80	19.01	658233
2020-09-29	19.06	19.06	18.73	18.79	675975
2020-09-30	18.82	18.87	18.29	18.44	808142
2020-10-01	18.42	18.52	18.07	18.38	575961
2020-10-02	18.09	18.48	18.04	18.22	768252
2020-10-05	18.43	18.60	17.97	18.44	736907
2020-10-06	18.59	18.67	18.18	18.25	695378
2020-10-07	18.33	18.55	18.10	18.50	479250
2020-10-08	18.65	19.03	18.52	18.93	649563
2020-10-09	19.01	19.35	18.84	19.05	841218
2020-10-12	19.12	19.19	18.96	19.09	684822
2020-10-13	19.09	19.14	18.66	18.83	468475
2020-10-14	18.84	18.91	18.18	18.19	494644
2020-10-15	18.06	18.29	17.85	18.25	565604
2020-10-16	18.17	18.27	18.03	18.06	460820
2020-10-19	18.06	18.17	17.59	17.64	896915
2020-10-20	17.81	17.92	17.61	17.74	557476
2020-10-21	17.71	17.71	17.16	17.21	751135
2020-10-22	17.17	17.37	17.05	17.29	848434
2020-10-23	17.45	17.50	17.20	17.36	680164
2020-10-26	17.14	17.46	16.93	17.40	1028877
2020-10-27	17.43	17.78	17.33	17.48	1011941
2020-10-28	17.10	17.16	16.57	16.65	579522
2020-10-29	16.42	16.86	16.38	16.70	957085
2020-10-30	16.61	17.04	16.53	17.00	2174760
2020-11-02	17.25	17.26	16.73	17.00	555895
2020-11-03	17.20	17.40	17.05	17.23	862884
2020-11-04	17.12	17.60	16.93	17.19	659544
2020-11-05	17.33	17.83	17.33	17.62	530666
2020-11-06	18.39	18.92	17.03	17.18	871442
2020-11-09	18.53	18.89	18.09	18.34	1146601
2020-11-10	18.56	18.89	18.36	18.54	907407
2020-11-11	18.73	19.07	18.58	18.67	1169078
2020-11-12	18.54	18.97	18.32	18.43	1200638
2020-11-13	18.75	19.21	18.68	19.09	1063839
2020-11-16	19.48	19.82	19.11	19.38	1374545
2020-11-17	19.35	19.52	19.17	19.44	1295660
2020-11-18	19.55	19.69	18.83	18.84	1364086
2020-11-19	18.82	18.91	18.60	18.83	595604
2020-11-20	18.69	18.79	18.55	18.70	711413
2020-11-23	18.93	19.20	18.77	19.15	813979
2020-11-24	19.47	19.88	19.40	19.71	697553
2020-11-25	19.71	19.71	19.38	19.57	579965
2020-11-27	19.57	19.89	19.51	19.84	486656
2020-11-30	19.85	19.88	18.96	18.98	1083786
2020-12-01	19.15	19.31	18.79	19.05	1014587
2020-12-02	19.05	19.32	18.96	19.13	588289
2020-12-03	19.10	19.16	18.89	18.94	566860
2020-12-04	19.09	19.25	18.86	19.10	741174
2020-12-07	19.06	19.30	19.00	19.05	737137
2020-12-08	19.00	19.06	18.58	18.81	995742
2020-12-09	19.00	19.25	18.88	19.08	1140216
2020-12-10	19.00	19.06	18.76	18.97	791777
2020-12-11	18.79	18.92	18.55	18.66	860850
2020-12-14	18.84	19.24	18.84	18.87	1231553
2020-12-15	18.92	19.23	18.68	19.10	856050
2020-12-16	19.17	19.23	18.60	18.74	874764
2020-12-17	18.68	18.69	18.37	18.64	996446
2020-12-18	18.78	18.85	18.19	18.22	2201300
2020-12-21	18.02	18.17	17.73	18.04	1248765
2020-12-22	17.95	18.06	17.67	17.80	824148
2020-12-23	17.95	18.12	17.79	18.04	963983
2020-12-24	18.14	18.26	17.80	18.26	502843
2020-12-28	18.38	18.44	18.17	18.40	736626
2020-12-29	18.39	18.49	18.02	18.20	706543
2020-12-30	18.22	18.36	18.05	18.11	641278
2020-12-31	18.11	18.64	18.04	18.57	893793
2021-01-04	18.68	18.82	18.27	18.74	1060121
2021-01-05	18.77	19.22	18.75	18.86	1090512
2021-01-06	19.01	19.72	18.97	19.68	953544
2021-01-07	19.73	19.85	19.58	19.61	924403
2021-01-08	19.63	19.63	19.07	19.42	1095963
2021-01-11	19.31	19.52	19.09	19.24	1269441
2021-01-12	19.30	19.73	19.08	19.13	924908
2021-01-13	19.22	19.33	18.84	18.98	1086641
2021-01-14	19.20	20.22	19.15	19.93	1060794
2021-01-15	19.92	20.28	19.70	20.24	832063
2021-01-19	20.33	20.85	20.24	20.63	1485302
2021-01-20	20.74	20.92	20.54	20.85	852888
2021-01-21	20.89	21.04	20.34	20.35	743931
2021-01-22	20.22	20.55	20.16	20.53	640575
2021-01-25	20.53	20.71	19.71	20.11	1286062
2021-01-26	20.19	20.58	19.96	20.57	853564
2021-01-27	20.40	20.41	19.62	19.63	1068725
2021-01-28	19.76	19.92	19.17	19.26	1024831
2021-01-29	19.26	19.35	18.74	18.75	2169093
2021-02-01	18.93	19.21	18.71	19.05	654917
2021-02-02	19.17	19.53	19.07	19.43	1130327
2021-02-03	19.53	19.75	19.23	19.59	796606
2021-02-04	19.80	20.30	19.58	20.21	836287
2021-02-05	20.25	20.61	20.19	20.51	796843
2021-02-08	20.66	21.03	20.55	20.85	611319
2021-02-09	20.70	20.80	20.41	20.58	718273
2021-02-10	20.79	20.84	20.41	20.50	760247
2021-02-11	20.51	20.55	20.04	20.39	907394
2021-02-12	20.25	20.49	20.11	20.36	427386
2021-02-16	20.53	20.70	20.32	20.57	976874
2021-02-17	20.57	20.60	20.37	20.50	965797
2021-02-18	20.39	20.51	20.13	20.30	916832
2021-02-19	20.33	20.59	19.20	19.53	1799722
2021-02-22	18.59	18.67	17.61	18.03	3233840
2021-02-23	18.00	18.18	17.58	18.15	1845618
2021-02-24	18.09	18.29	17.91	18.14	2168573
2021-02-25	18.08	18.43	17.85	18.13	1258339
2021-02-26	18.07	18.07	17.77	17.89	2000378
2021-03-01	18.14	18.26	17.92	18.06	1206347
2021-03-02	18.04	18.54	18.04	18.32	1703127
2021-03-03	18.40	18.67	18.32	18.55	1644682
2021-03-04	18.63	19.14	18.55	18.67	1839017
2021-03-05	18.85	19.99	18.85	19.95	1522592
2021-03-08	20.08	21.79	20.01	21.41	2933886
2021-03-09	21.42	22.03	21.27	21.81	1820436
2021-03-10	22.11	23.36	21.94	23.13	1521266
2021-03-11	23.02	23.18	21.94	22.03	1308586
2021-03-12	22.14	22.78	22.12	22.72	809677
2021-03-15	22.99	23.74	22.90	23.23	1723822
2021-03-16	23.16	23.54	22.72	23.06	1346821
2021-03-17	23.10	23.56	22.97	23.30	1100074
2021-03-18	23.15	23.47	22.59	22.67	1179393
2021-03-19	22.67	22.89	22.45	22.75	3728943
2021-03-22	22.69	22.75	22.32	22.34	1295743
2021-03-23	22.35	22.47	21.58	21.61	1306372
2021-03-24	21.66	21.91	21.40	21.45	1067592
2021-03-25	21.45	22.12	21.09	22.09	865703
2021-03-26	22.25	22.63	22.11	22.48	678580
2021-03-29	22.39	23.00	22.38	22.73	1142302
2021-03-30	22.81	22.88	22.36	22.74	803713
2021-03-31	22.61	23.10	22.61	22.96	1348657
2021-04-01	22.83	23.25	22.71	23.25	920206
2021-04-05	23.51	24.06	23.37	23.88	1015857
2021-04-06	23.55	23.76	23.09	23.24	678230
2021-04-07	23.25	23.73	23.17	23.72	903260
2021-04-08	23.85	23.87	23.46	23.67	816164
2021-04-09	23.76	23.86	23.20	23.23	533336
2021-04-12	23.35	23.71	23.21	23.69	672479
2021-04-13	23.69	23.77	23.39	23.51	571632
2021-04-14	23.39	23.64	23.36	23.45	560074
2021-04-15	23.46	23.74	23.46	23.67	485758
2021-04-16	23.85	23.89	23.58	23.72	561561
2021-04-19	23.76	23.82	23.58	23.82	838405
2021-04-20	23.80	23.81	23.14	23.44	699877
2021-04-21	23.54	23.96	23.40	23.81	564924
2021-04-22	23.72	23.88	23.56	23.74	1197565
2021-04-23	23.72	23.98	23.56	23.78	775138
2021-04-26	23.94	23.96	23.40	23.41	860841
2021-04-27	23.35	23.49	23.20	23.35	917382
2021-04-28	23.37	23.47	23.18	23.35	872590
2021-04-29	23.56	23.86	23.45	23.48	1025339
2021-04-30	23.34	23.39	22.63	22.98	5948451
2021-05-03	23.10	23.65	22.78	23.47	1375721
2021-05-04	23.38	23.86	23.18	23.79	1713123
2021-05-05	23.78	24.11	23.61	24.10	664842
2021-05-06	24.21	25.02	24.01	24.96	1217243
2021-05-07	24.72	25.09	23.69	24.73	1298334
2021-05-10	24.93	26.03	24.92	25.50	1090539
2021-05-11	25.37	25.71	25.14	25.34	1158169
2021-05-12	25.28	25.46	24.81	24.91	866730
2021-05-13	24.82	25.38	24.73	25.28	1256478
2021-05-14	25.62	25.98	25.39	25.72	767886
2021-05-17	25.54	25.83	25.31	25.38	485883
2021-05-18	25.15	25.24	24.79	25.03	890117
2021-05-19	24.79	25.41	24.55	25.36	889265
2021-05-20	25.50	25.66	25.18	25.51	872921
2021-05-21	25.58	25.72	25.34	25.50	809622
2021-05-24	25.50	25.77	25.37	25.58	546295
2021-05-25	25.53	25.53	24.91	24.94	1424988
2021-05-26	24.94	25.51	24.71	25.31	924178
2021-05-27	25.56	25.78	25.29	25.57	784709
2021-05-28	25.50	25.86	25.46	25.72	809723
2021-06-01	25.73	26.13	25.67	26.09	686264
2021-06-02	26.10	26.10	25.58	25.69	800451
2021-06-03	25.53	25.91	25.35	25.86	469822
2021-06-04	25.93	26.21	25.70	26.19	435076
2021-06-07	26.25	26.51	26.07	26.12	620891
2021-06-08	26.10	26.40	26.01	26.36	566434
2021-06-09	26.31	26.45	26.10	26.22	868713
2021-06-10	26.47	26.48	26.16	26.18	458613
2021-06-11	26.34	26.44	26.19	26.13	483319
2021-06-14	25.78	25.85	24.39	24.45	1441904
2021-06-15	24.43	24.79	24.08	24.55	1003616
2021-06-16	24.44	24.44	23.83	24.07	1536001
2021-06-17	23.92	24.01	23.44	23.60	1155418
2021-06-18	23.26	23.36	22.60	22.89	3463375
2021-06-21	23.20	23.47	23.00	23.38	1216590
2021-06-22	23.34	23.51	23.24	23.34	1031523
2021-06-23	23.35	23.44	22.93	22.94	1119742
2021-06-24	23.01	23.84	22.94	23.69	1554184
2021-06-25	23.71	23.85	23.36	23.54	14706121
2021-06-28	23.35	23.44	22.56	22.86	1159730
2021-06-29	22.89	22.96	22.40	22.47	909524
2021-06-30	22.40	22.71	22.30	22.66	1227556
2021-07-01	22.71	22.98	22.56	22.75	1030252
2021-07-02	22.79	23.30	22.71	23.10	1462952
2021-07-06	23.08	23.23	22.58	22.82	902134
2021-07-07	22.64	22.86	22.38	22.71	812794
2021-07-08	22.39	22.47	22.11	22.24	957199
2021-07-09	22.53	22.90	22.44	22.78	1150785
2021-07-12	22.62	22.88	22.50	22.62	781782
2021-07-13	22.50	22.63	22.43	22.54	829987
2021-07-14	22.49	22.75	21.93	21.97	760522
2021-07-15	21.84	21.99	21.61	21.83	845312
2021-07-16	22.02	22.21	21.89	22.00	776033
2021-07-19	21.67	22.60	21.67	22.60	1489284
2021-07-20	22.65	23.17	22.61	22.82	1695191
2021-07-21	22.97	23.11	22.52	22.54	890412
2021-07-22	22.73	22.73	22.39	22.49	725162
2021-07-23	22.76	22.96	22.53	22.88	934878
2021-07-26	22.99	23.52	22.97	23.25	768129
2021-07-27	23.04	23.24	22.88	23.09	473955
2021-07-28	23.09	23.15	22.60	22.71	520610
2021-07-29	22.98	23.08	22.73	22.82	739423
2021-07-30	22.66	22.92	22.23	22.35	2141026
2021-08-02	21.60	21.63	20.00	20.16	3421741
2021-08-03	20.15	20.59	20.00	20.27	1262553
2021-08-04	19.88	20.04	19.12	19.39	1067921
2021-08-05	19.48	19.74	19.38	19.56	944462
2021-08-06	19.00	19.58	18.52	19.35	1146194
2021-08-09	19.52	20.35	19.46	20.06	1047763
2021-08-10	19.95	20.34	19.94	20.21	628818
2021-08-11	20.36	20.41	20.10	20.41	720037
2021-08-12	20.64	20.64	20.37	20.44	569131
2021-08-13	20.37	20.65	20.23	20.53	693471
2021-08-16	20.43	20.46	19.75	19.78	867983
2021-08-17	19.70	20.07	19.68	20.06	533816
2021-08-18	20.06	20.14	19.71	19.71	422273
2021-08-19	19.59	19.76	19.23	19.46	1065019
2021-08-20	19.41	19.85	19.41	19.80	459881
2021-08-23	19.96	20.18	19.78	20.12	553853
2021-08-24	20.11	20.18	19.92	20.01	503733
2021-08-25	20.14	20.23	19.82	19.83	365587
2021-08-26	19.74	19.94	19.51	19.55	456342
2021-08-27	19.59	20.02	19.49	19.98	489094
2021-08-30	20.02	20.16	19.74	20.15	397914
2021-08-31	20.07	20.33	20.05	20.32	500599
2021-09-01	20.39	20.44	20.21	20.36	457201
2021-09-02	20.39	20.61	20.28	20.53	468489
2021-09-03	20.51	20.73	20.38	20.63	442084
2021-09-07	20.52	20.69	20.19	20.20	475227
2021-09-08	20.23	20.31	19.96	20.17	510310
2021-09-09	20.12	20.15	19.81	19.90	580142
2021-09-10	20.01	20.01	19.49	19.71	689434
2021-09-13	19.87	20.16	19.70	19.74	727889
2021-09-14	19.80	19.88	19.16	19.28	482184
2021-09-15	19.26	19.66	19.14	19.55	698668
2021-09-16	19.59	19.68	19.29	19.52	590223
2021-09-17	19.56	19.95	19.51	19.84	1967727
2021-09-20	19.48	19.59	19.13	19.35	711981
2021-09-21	19.36	19.64	19.22	19.23	586545
2021-09-22	19.38	19.58	19.02	19.04	651582
2021-09-23	19.11	19.53	19.04	19.33	598464
2021-09-24	19.31	19.44	19.00	19.20	587975
2021-09-27	19.26	19.87	19.20	19.66	561202
2021-09-28	19.69	19.85	19.35	19.45	768578
2021-09-29	19.47	19.98	19.31	19.87	543155
2021-09-30	19.96	19.96	19.45	19.50	840662
2021-10-01	19.54	19.86	19.27	19.70	879956
2021-10-04	19.70	20.19	19.69	19.87	548784
2021-10-05	19.87	20.02	19.64	19.68	586678
2021-10-06	19.51	19.56	19.07	19.52	702852
2021-10-07	19.63	19.99	19.60	19.72	767522
2021-10-08	19.72	19.72	19.30	19.38	583210
2021-10-11	19.42	19.65	19.32	19.34	696421
2021-10-12	19.38	19.56	19.22	19.28	513158
2021-10-13	19.26	19.44	19.05	19.24	467055
2021-10-14	19.35	19.53	19.19	19.37	491711
2021-10-15	19.55	19.77	19.42	19.43	707857
2021-10-18	19.32	19.47	18.99	19.00	619317
2021-10-19	19.10	19.44	18.99	19.44	440602
2021-10-20	19.55	19.85	19.51	19.68	792437
2021-10-21	19.69	19.79	19.39	19.52	800814
2021-10-22	19.59	19.63	19.26	19.40	589836
2021-10-25	19.40	19.80	19.16	19.73	890831
2021-10-26	19.76	19.76	19.24	19.26	894559
2021-10-27	19.18	19.18	18.24	18.64	1761401
2021-10-28	18.63	18.82	18.38	18.61	1921852
2021-10-29	18.67	18.79	18.29	18.74	4936411
2021-11-01	18.95	19.96	18.89	19.80	1124194
2021-11-02	19.85	19.88	19.19	19.51	776750
2021-11-03	19.60	20.38	19.56	20.02	955693
2021-11-04	20.13	20.27	19.65	19.78	896635
2021-11-05	20.09	20.57	19.54	19.56	887658
2021-11-08	19.61	19.95	19.54	19.94	712572
2021-11-09	20.00	20.09	19.50	19.82	546923
2021-11-10	19.76	20.21	19.75	20.05	584480
2021-11-11	20.22	20.47	20.00	20.44	580899
2021-11-12	20.39	20.44	19.96	19.99	721804
2021-11-15	20.00	20.12	19.54	19.67	680020
2021-11-16	19.64	19.74	19.42	19.46	507407
2021-11-17	19.45	19.81	19.40	19.76	643509
2021-11-18	19.85	19.92	19.47	19.64	554264
2021-11-19	19.37	19.53	18.69	18.81	671066
2021-11-22	18.81	19.43	18.81	19.11	540794
2021-11-23	19.00	19.58	19.00	19.50	541360
2021-11-24	19.43	19.54	19.19	19.33	430474
2021-11-26	18.77	18.99	18.56	18.85	485815
2021-11-29	18.97	18.97	18.29	18.39	670535
2021-11-30	18.23	18.28	17.44	17.68	1042098
2021-12-01	17.98	18.22	17.26	17.26	767505
2021-12-02	17.23	17.98	17.18	17.77	646154
2021-12-03	17.71	18.21	17.62	18.12	715231
2021-12-06	18.96	19.80	18.83	19.67	2057298
2021-12-07	19.69	19.71	19.23	19.50	1113757
2021-12-08	19.44	19.86	19.42	19.51	1100220
2021-12-09	19.30	19.59	19.10	19.34	1111371
2021-12-10	19.44	19.94	19.40	19.82	1058336
2021-12-13	19.53	19.65	19.09	19.36	1040012
2021-12-14	19.34	20.10	19.27	20.00	1497724
2021-12-15	20.06	20.17	19.46	19.79	1178284
2021-12-16	19.79	20.50	19.75	20.25	1539239
2021-12-17	20.24	20.37	19.18	19.18	19475051
2021-12-20	18.99	19.49	18.51	19.42	1639200
2021-12-21	19.60	20.82	19.48	20.78	1480310
2021-12-22	20.74	20.98	20.28	20.88	890510
2021-12-23	21.00	21.12	20.58	20.63	685756
2021-12-27	20.66	20.70	20.12	20.42	525554
2021-12-28	20.35	20.90	20.33	20.39	565341
2021-12-29	20.45	20.49	20.14	20.15	722339
2021-12-30	20.14	20.51	20.14	20.37	750139
2021-12-31	20.33	20.43	20.13	20.15	444912
2022-01-03	20.35	20.70	20.30	20.59	647674
2022-01-04	20.63	20.96	20.61	20.81	748047
2022-01-05	20.97	21.47	20.67	20.71	788600
2022-01-06	20.93	20.93	20.14	20.16	727791
2022-01-07	20.03	20.83	19.98	20.80	1220758
2022-01-10	20.88	21.06	20.17	20.36	974242
2022-01-11	20.45	20.56	20.04	20.43	865968
2022-01-12	20.41	20.73	20.12	20.18	624890
2022-01-13	20.32	20.71	20.16	20.49	561778
2022-01-14	20.36	20.63	20.15	20.62	637229
2022-01-18	20.50	20.51	19.88	20.12	812561
2022-01-19	20.11	20.15	19.49	19.74	610182
2022-01-20	19.72	20.17	19.58	19.62	909818
2022-01-21	19.58	19.97	19.34	19.39	738596
2022-01-24	19.18	19.91	19.18	19.81	1081776
2022-01-25	19.55	20.23	19.51	20.06	1037881
2022-01-26	20.19	20.50	19.24	19.46	1338338
2022-01-27	19.38	19.92	19.26	19.52	1068826
2022-01-28	19.52	19.99	19.38	19.98	1083010
2022-01-31	19.75	19.98	18.87	19.80	5847227
2022-02-01	19.60	20.02	19.37	19.97	883626
2022-02-02	19.96	20.27	19.83	20.21	713255
2022-02-03	20.28	20.83	20.21	20.74	875471
2022-02-04	20.55	20.63	20.15	20.46	853550
2022-02-07	20.49	20.50	20.03	20.34	961990
2022-02-08	20.43	20.88	20.31	20.82	583692
2022-02-09	20.83	21.03	20.53	20.73	625146
2022-02-10	20.53	20.74	20.22	20.32	747708
2022-02-11	20.28	20.73	20.01	20.55	588338
2022-02-14	20.64	20.64	19.99	20.44	576924
2022-02-15	20.60	21.04	20.31	20.91	519842
2022-02-16	20.82	21.05	20.64	20.90	433884
2022-02-17	20.65	20.72	20.25	20.50	709410
2022-02-18	20.22	20.59	18.29	18.52	1824217
2022-02-22	18.22	18.43	17.21	17.22	1600863
2022-02-23	17.04	17.17	16.38	16.44	1620608
2022-02-24	15.96	16.73	15.69	16.69	1324993
2022-02-25	16.74	17.41	16.72	17.38	1133560
2022-02-28	17.07	17.62	17.04	17.35	951804
2022-03-01	17.14	17.37	16.79	17.21	769795
2022-03-02	17.29	17.80	17.28	17.59	796737
2022-03-03	17.61	17.88	17.44	17.71	1024258
2022-03-04	17.48	17.96	17.38	17.96	752962
2022-03-07	17.98	18.86	17.75	18.74	878929
2022-03-08	18.82	19.20	18.57	18.71	890776
2022-03-09	18.70	18.90	18.42	18.61	613843
2022-03-10	18.38	18.73	18.32	18.73	666330
2022-03-11	18.83	19.13	18.62	18.67	577244
2022-03-14	18.87	19.18	18.69	18.97	942659
2022-03-15	19.00	19.19	18.80	18.84	567735
2022-03-16	18.85	18.98	18.52	18.95	858362
2022-03-17	18.82	19.10	18.62	18.91	745958
2022-03-18	18.84	18.97	18.55	18.58	1926254
2022-03-21	18.59	18.84	18.43	18.49	974552
2022-03-22	18.54	18.63	18.15	18.34	630913
2022-03-23	18.42	18.45	18.20	18.31	526744
2022-03-24	18.40	18.49	18.16	18.42	568620
2022-03-25	18.53	18.98	18.31	18.91	783838
2022-03-28	18.87	18.87	18.40	18.65	690445
2022-03-29	18.65	18.91	18.54	18.88	611455
2022-03-30	18.93	19.10	18.77	18.87	522274
2022-03-31	18.86	19.05	18.65	18.88	703971
2022-04-01	18.98	19.69	18.83	19.69	1390375
2022-04-04	19.60	19.71	19.26	19.58	704311
2022-04-05	19.48	19.78	19.21	19.42	808301
2022-04-06	19.54	19.70	19.10	19.54	753240
2022-04-07	19.64	19.96	19.35	19.81	911935
2022-04-08	19.88	20.58	19.86	20.47	739235
2022-04-11	20.62	21.00	20.02	20.06	1041266
2022-04-12	20.16	20.61	20.05	20.37	786422
2022-04-13	20.32	20.80	20.22	20.74	640985
2022-04-14	20.71	20.95	20.42	20.61	854612
2022-04-18	20.60	20.92	20.26	20.34	799062
2022-04-19	19.79	19.80	17.88	18.86	1662384
2022-04-20	18.89	19.42	18.87	19.22	1072670
2022-04-21	19.38	19.55	19.11	19.38	948619
2022-04-22	19.21	19.24	18.82	19.17	960687
2022-04-25	19.11	19.15	18.30	18.95	1261106
2022-04-26	18.77	18.80	18.43	18.46	1067480
2022-04-27	18.52	18.80	18.20	18.64	1209174
2022-04-28	18.80	19.13	18.47	19.02	891830
2022-04-29	18.92	19.04	18.16	18.32	5432422
2022-05-02	18.54	19.03	18.07	18.46	1270303
2022-05-03	18.51	18.89	18.51	18.64	1151981
2022-05-04	18.76	19.52	18.65	19.43	1018311
2022-05-05	19.26	19.50	18.82	19.05	678483
2022-05-06	19.60	19.60	18.52	18.77	876405
2022-05-09	18.50	18.90	18.30	18.48	839765
2022-05-10	18.42	18.74	17.51	17.70	1015056
2022-05-11	17.71	18.12	17.50	17.53	1036225
2022-05-12	17.61	17.78	17.32	17.61	986066
2022-05-13	17.54	17.85	17.39	17.50	890380
2022-05-16	17.45	17.70	17.39	17.52	1000718
2022-05-17	17.75	17.97	17.58	17.92	698017
2022-05-18	17.84	17.90	17.18	17.32	1152261
2022-05-19	17.26	17.76	17.25	17.55	1231659
2022-05-20	17.69	17.82	17.16	17.45	833971
2022-05-23	17.79	17.93	17.55	17.78	884703
2022-05-24	17.76	18.08	17.58	18.01	975062
2022-05-25	18.08	18.51	18.08	18.47	851989
2022-05-26	18.47	18.73	18.00	18.01	637037
2022-05-27	17.85	18.17	17.71	17.97	1255920
2022-05-31	17.88	17.98	17.50	17.73	993241
2022-06-01	17.81	17.81	17.10	17.32	710371
2022-06-02	17.36	17.56	16.85	17.26	795280
2022-06-03	17.11	17.24	16.88	16.89	973403
2022-06-06	17.08	17.17	16.81	16.92	967183
2022-06-07	16.84	16.88	16.47	16.64	734498
2022-06-08	16.43	16.61	16.08	16.12	946971
2022-06-09	16.03	16.34	15.95	16.07	1020013
2022-06-10	15.90	16.06	15.76	15.92	724480
2022-06-13	15.71	15.85	15.31	15.18	1214022
2022-06-14	15.09	15.40	15.07	15.20	1174613
2022-06-15	15.21	15.75	15.21	15.61	1113297
2022-06-16	15.42	15.43	15.04	15.15	1065009
2022-06-17	15.39	15.92	15.37	15.38	1464988
2022-06-21	15.61	15.84	15.38	15.68	730244
2022-06-22	15.50	16.01	15.50	15.95	584918
2022-06-23	16.02	16.42	16.02	16.39	890613
2022-06-24	16.41	16.47	16.17	16.18	1890790
2022-06-27	16.31	16.51	16.19	16.46	880065
2022-06-28	16.49	16.56	15.85	15.85	588132
2022-06-29	15.78	15.91	15.58	15.83	655578
2022-06-30	15.71	15.89	15.64	15.79	736134
2022-07-01	15.79	16.12	15.70	16.06	659984
2022-07-05	15.87	15.92	15.36	15.92	796230
2022-07-06	15.82	16.01	15.50	15.50	826692
2022-07-07	15.59	15.69	15.28	15.30	779378
2022-07-08	15.38	15.38	15.06	15.12	1153429
2022-07-11	15.19	15.38	15.04	15.13	1143158
2022-07-12	15.18	15.55	15.07	15.37	1111846
2022-07-13	15.35	15.55	15.13	15.37	680791
2022-07-14	15.15	15.36	15.04	15.29	541132
2022-07-15	15.55	15.55	15.22	15.48	664943
2022-07-18	15.50	15.71	15.25	15.34	1234197
2022-07-19	15.54	15.76	15.54	15.68	651401
2022-07-20	15.57	15.93	15.52	15.76	746056
2022-07-21	15.53	15.53	14.59	14.88	1475972
2022-07-22	14.81	14.86	14.46	14.74	1279651
2022-07-25	14.83	15.37	14.83	15.00	1455273
2022-07-26	14.94	15.52	14.87	15.49	931991
2022-07-27	15.73	15.94	15.62	15.82	904307
2022-07-28	15.88	16.01	15.70	15.79	1158817
2022-07-29	15.81	15.89	15.47	15.81	5479157
2022-08-01	15.84	16.14	15.72	16.14	868129
2022-08-02	16.13	16.24	15.82	15.85	1113919
2022-08-03	15.85	15.94	15.74	15.77	1066300
2022-08-04	15.76	15.87	15.28	15.30	1604854
2022-08-05	15.99	16.15	15.51	16.15	2941969
2022-08-08	16.25	17.40	16.25	17.08	1258610
2022-08-09	17.13	17.19	16.81	17.12	1122800
2022-08-10	17.28	17.37	16.74	16.79	796407
2022-08-11	16.79	16.95	16.71	16.80	587393
2022-08-12	16.80	17.05	16.67	17.04	653751
2022-08-15	16.98	17.13	16.87	17.12	678900
2022-08-16	17.12	17.42	16.96	17.34	911923
2022-08-17	17.13	17.24	17.04	17.10	574298
2022-08-18	17.09	17.09	16.66	16.96	693037
2022-08-19	16.85	17.15	16.78	17.14	628227
2022-08-22	17.01	17.08	16.83	16.98	619733
2022-08-23	17.03	17.08	16.75	16.76	558349
2022-08-24	16.79	17.14	16.71	17.09	589577
2022-08-25	17.05	17.27	16.93	17.26	761044
2022-08-26	17.19	17.27	17.02	17.04	549828
2022-08-29	16.82	17.06	16.80	16.88	500847
2022-08-30	16.85	16.85	16.47	16.51	552635
2022-08-31	16.50	16.68	16.22	16.27	587615
2022-09-01	16.30	16.46	16.12	16.34	627133
2022-09-02	16.39	16.54	16.08	16.16	811421
2022-09-06	16.25	16.35	16.00	16.23	1006830
2022-09-07	16.25	16.49	16.22	16.43	742355
2022-09-08	16.33	16.46	16.11	16.21	625319
2022-09-09	16.30	16.50	16.08	16.25	757743
2022-09-12	16.43	16.67	16.31	16.41	758195
2022-09-13	16.20	16.20	15.62	15.53	859610
2022-09-14	15.50	15.58	15.24	15.35	655222
2022-09-15	15.30	15.72	15.30	15.60	688212
2022-09-16	15.36	15.68	15.32	15.63	1375898
2022-09-19	15.55	15.65	15.32	15.58	835353
2022-09-20	15.45	15.49	15.05	15.13	688141
2022-09-21	15.25	15.42	14.96	14.96	909573
2022-09-22	14.92	15.23	14.86	15.17	687501
2022-09-23	14.99	15.03	14.48	14.67	839308
2022-09-26	14.54	14.74	14.45	14.55	929585
2022-09-27	14.58	14.79	14.39	14.46	848103
2022-09-28	14.56	14.94	14.45	14.82	744638
2022-09-29	14.68	14.68	14.33	14.38	791159
2022-09-30	14.29	14.46	13.89	13.90	1062099
2022-10-03	14.09	14.77	14.09	14.59	972958
2022-10-04	14.71	14.91	14.48	14.65	970208
2022-10-05	14.39	14.48	14.08	14.34	999044
2022-10-06	14.24	14.44	14.05	14.17	905014
2022-10-07	14.11	14.12	13.54	13.58	918895
2022-10-10	13.68	14.07	13.58	14.02	961976
2022-10-11	13.99	14.49	13.90	14.46	1159746
2022-10-12	14.40	14.54	14.19	14.30	820253
2022-10-13	14.20	14.84	14.11	14.76	711115
2022-10-14	14.84	14.98	14.64	14.69	831283
2022-10-17	14.89	15.16	14.89	14.98	709279
2022-10-18	15.19	15.32	14.80	15.04	652167
2022-10-19	14.94	15.32	14.93	15.17	673675
2022-10-20	15.26	15.56	15.15	15.44	834298
2022-10-21	15.44	15.72	15.32	15.66	936359
2022-10-24	15.87	15.98	15.79	15.88	993717
2022-10-25	15.82	16.18	15.81	15.82	935070
2022-10-26	15.98	16.22	15.97	16.04	908151
2022-10-27	16.11	16.66	16.10	16.51	939901
2022-10-28	16.71	17.19	16.71	17.07	1049337
2022-10-31	17.09	17.24	16.87	17.00	5855988
2022-11-01	17.23	17.33	16.86	16.89	975334
2022-11-02	16.94	17.27	16.67	16.85	841289
2022-11-03	16.57	16.88	16.56	16.57	887373
2022-11-04	15.64	15.64	11.17	12.28	4321923
2022-11-07	12.01	12.80	11.95	11.96	3159925
2022-11-08	12.09	12.54	11.25	11.25	4844328
2022-11-09	11.20	11.37	10.82	11.27	3103775
2022-11-10	11.51	12.41	11.38	12.00	3174380
2022-11-11	11.91	12.09	11.37	11.47	3294034
2022-11-14	11.47	11.54	10.54	10.54	3365155
2022-11-15	10.64	10.89	10.23	10.25	4125527
2022-11-16	10.31	10.71	10.26	10.60	2564042
2022-11-17	10.42	10.58	10.19	10.55	2552995
2022-11-18	10.70	11.07	10.35	10.40	2384050
2022-11-21	10.35	10.40	9.97	10.09	1739921
2022-11-22	10.08	10.14	9.81	10.11	2423819
2022-11-23	10.15	10.38	10.02	10.34	1614590
2022-11-25	10.45	10.58	10.30	10.30	741485
2022-11-28	10.20	10.57	9.87	9.88	2063972
2022-11-29	9.81	10.35	9.65	10.31	2180844
2022-11-30	10.26	10.56	10.14	10.54	2115401
2022-12-01	10.59	10.86	10.37	10.40	2398013
2022-12-02	10.30	10.44	10.03	10.42	1449370
2022-12-05	10.35	10.55	10.18	10.25	2134713
2022-12-06	10.24	10.31	9.98	10.29	1954609
2022-12-07	10.34	10.49	10.19	10.29	2080831
2022-12-08	10.32	10.39	9.96	9.98	2350980
2022-12-09	9.96	10.18	9.81	10.02	1838458
2022-12-12	10.17	10.76	10.17	10.42	3487440
2022-12-13	10.62	10.99	10.56	10.39	3858942
2022-12-14	10.30	10.66	10.27	10.41	2573497
2022-12-15	10.37	10.64	10.24	10.27	3350437
2022-12-16	10.22	10.49	9.89	10.24	10610157
2022-12-19	10.23	10.30	9.88	9.96	2693506
2022-12-20	9.88	10.26	9.87	10.16	1876564
2022-12-21	10.25	10.39	10.15	10.19	2232795
2022-12-22	10.12	10.18	9.85	10.16	1853078
2022-12-23	10.18	10.61	10.09	10.57	2674542
2022-12-27	10.55	10.73	10.35	10.72	2213188
2022-12-28	10.77	10.86	10.51	10.52	2346489
2022-12-29	10.59	10.75	10.48	10.58	2502259
2022-12-30	10.58	10.67	10.26	10.49	3085629
2023-01-03	10.61	11.05	10.54	11.01	1952060
2023-01-04	11.11	11.69	11.05	11.64	1765637
2023-01-05	11.67	11.91	11.46	11.82	1619521
2023-01-06	11.96	12.00	11.76	11.83	1397097
2023-01-09	11.78	11.92	11.40	11.53	2974747
2023-01-10	11.34	11.63	10.92	11.56	2616291
2023-01-11	11.60	11.75	11.36	11.68	1421370
2023-01-12	11.79	11.84	11.46	11.56	1891004
2023-01-13	11.44	11.51	11.27	11.43	1212631
2023-01-17	11.45	11.72	11.12	11.68	1762315
2023-01-18	11.67	11.80	11.31	11.40	1493724
2023-01-19	11.33	11.69	11.17	11.59	1739173
2023-01-20	11.62	12.24	11.35	12.20	1755434
2023-01-23	12.27	12.56	12.01	12.36	2406974
2023-01-24	12.20	12.47	12.06	12.29	1939669
2023-01-25	12.39	12.82	12.20	12.79	2863997
2023-01-26	12.88	13.19	12.71	13.00	3788356
2023-01-27	13.05	13.50	12.98	13.46	2229818
2023-01-30	13.40	13.42	12.89	13.18	2405768
2023-01-31	13.23	13.50	12.96	13.37	19482886
2023-02-01	13.40	13.93	13.40	13.84	1822705
2023-02-02	13.95	14.33	13.89	13.97	1431396
2023-02-03	13.83	13.94	13.34	13.48	1208123
2023-02-06	13.37	13.43	13.08	13.39	1182425
2023-02-07	13.21	13.21	11.68	11.73	2989664
2023-02-08	11.56	11.88	11.31	11.35	2521274
2023-02-09	11.40	11.40	10.79	10.88	2382377
2023-02-10	10.88	11.60	10.80	11.51	2559918
2023-02-13	11.53	11.74	11.39	11.74	1507118
2023-02-14	11.71	11.95	11.63	11.67	1806814
2023-02-15	11.67	11.78	11.49	11.67	2114088
2023-02-16	11.51	11.66	11.07	11.13	2604269
2023-02-17	11.92	13.81	11.19	13.70	3801288
2023-02-21	13.40	13.58	12.98	13.14	1656326
2023-02-22	13.09	13.21	12.96	13.03	1554360
2023-02-23	13.02	13.08	12.49	12.61	1441981
2023-02-24	12.49	12.49	12.25	12.30	1465835
2023-02-27	12.35	12.55	12.12	12.15	946749
2023-02-28	12.23	12.90	12.19	12.69	2105969
2023-03-01	12.51	12.66	11.97	12.11	1286981
2023-03-02	12.04	12.07	11.72	11.95	2666153
2023-03-03	12.03	12.10	11.74	11.95	2438625
2023-03-06	11.91	12.05	11.64	11.69	1919474
2023-03-07	11.64	11.72	11.42	11.58	1773188
2023-03-08	11.58	11.82	11.41	11.80	1546579
2023-03-09	11.81	11.86	11.14	11.14	2413840
2023-03-10	11.09	11.17	10.84	11.15	2630270
2023-03-13	10.96	11.15	10.51	10.44	3744586
2023-03-14	10.70	10.73	10.22	10.38	4121280
2023-03-15	10.18	10.46	9.88	10.45	3057087
2023-03-16	10.33	10.41	9.77	10.30	3989052
2023-03-17	10.26	10.30	9.81	9.95	6913035
2023-03-20	10.13	10.42	10.04	10.24	1811911
2023-03-21	10.41	10.48	10.21	10.26	1664419
2023-03-22	10.33	10.36	9.91	9.92	2080473
2023-03-23	9.96	10.09	9.69	9.75	1779643
2023-03-24	9.61	9.71	9.47	9.71	2343159
2023-03-27	9.78	9.99	9.72	9.92	1055037
2023-03-28	9.82	9.97	9.79	9.88	1036626
2023-03-29	10.00	10.18	9.88	10.03	1880168
2023-03-30	10.13	10.40	10.05	10.27	1667741
2023-03-31	10.35	10.54	10.34	10.51	1403581
2023-04-03	10.60	10.68	10.42	10.56	1093795
2023-04-04	10.62	10.65	10.22	10.48	1105089
2023-04-05	10.45	10.89	10.45	10.87	1146431
2023-04-06	11.01	11.16	10.91	11.08	1018643
2023-04-10	11.09	11.25	10.98	11.18	1265958
2023-04-11	11.21	11.50	11.21	11.23	1000081
2023-04-12	11.33	11.37	10.93	11.19	1441098
2023-04-13	11.14	11.26	11.09	11.11	897772
2023-04-14	11.11	11.12	10.87	10.88	1168667
2023-04-17	10.90	11.05	10.78	11.05	1215942
2023-04-18	11.01	11.12	10.71	10.77	806022
2023-04-19	10.69	10.80	10.63	10.76	1437177
2023-04-20	10.64	10.67	10.34	10.40	1222336
2023-04-21	10.45	10.51	10.25	10.28	1266450
2023-04-24	10.28	10.40	10.15	10.19	1573955
2023-04-25	10.05	10.12	9.72	9.77	1583616
2023-04-26	9.71	9.93	9.56	9.58	2125272
2023-04-27	9.64	9.90	9.59	9.80	1493317
2023-04-28	9.81	10.20	9.81	10.00	1414647
2023-05-01	10.01	10.22	9.94	9.99	1861975
2023-05-02	9.89	9.91	9.36	9.43	3347558
2023-05-03	9.52	9.60	9.38	9.44	1879121
2023-05-04	9.32	9.56	9.16	9.56	2722259
2023-05-05	8.99	9.06	6.73	7.93	7258411
2023-05-08	7.93	7.95	7.39	7.45	4643747
2023-05-09	7.33	7.41	6.78	7.19	4319559
2023-05-10	7.35	7.37	7.04	7.17	2297369
2023-05-11	7.04	7.69	6.91	7.40	2097785
2023-05-12	7.38	7.46	7.25	7.41	1986825
2023-05-15	7.39	7.41	7.10	7.29	2756132
2023-05-16	7.24	7.27	6.97	6.98	1512983
2023-05-17	6.99	7.20	6.91	7.14	2514820
2023-05-18	7.05	7.05	6.75	6.93	3259061
2023-05-19	7.01	7.17	6.89	6.95	3576885
2023-05-22	6.95	7.49	6.90	7.47	3098924
2023-05-23	7.47	7.63	7.36	7.45	2714057
2023-05-24	7.49	7.49	7.03	7.10	3129624
2023-05-25	7.00	7.04	6.68	6.74	2546118
2023-05-26	6.71	6.77	6.60	6.73	1609895
2023-05-30	6.80	6.90	6.69	6.80	1537576
2023-05-31	6.73	6.82	6.65	6.68	2050042
2023-06-01	6.75	6.79	6.50	6.60	2347532
2023-06-02	6.64	6.99	6.44	6.96	4714274
2023-06-05	7.00	7.21	6.87	6.96	2840184
2023-06-06	6.86	7.24	6.75	7.21	1970216
2023-06-07	7.33	7.53	7.28	7.44	2739886
2023-06-08	7.42	7.53	7.25	7.52	1742695
2023-06-09	7.52	7.52	7.28	7.45	2693098
2023-06-12	7.55	7.80	7.42	7.68	3591920
2023-06-13	7.72	7.94	7.54	7.40	2628270
2023-06-14	7.45	7.61	7.24	7.32	1960154
2023-06-15	7.28	7.67	7.27	7.64	1712076
2023-06-16	7.64	7.64	7.27	7.53	13684593
2023-06-20	7.50	7.60	7.35	7.53	1980678
2023-06-21	7.48	7.51	7.34	7.36	1255592
2023-06-22	7.30	7.32	6.99	7.14	2600690
2023-06-23	7.15	7.34	7.09	7.28	3408791
2023-06-26	7.26	7.70	7.25	7.69	1539977
2023-06-27	7.69	8.12	7.67	8.05	1735959
2023-06-28	8.01	8.11	7.91	8.09	1149014
2023-06-29	8.09	8.34	8.09	8.32	1110680
2023-06-30	8.34	8.39	8.14	8.23	2041278
2023-07-03	8.30	8.57	8.28	8.56	725681
2023-07-05	8.46	8.83	8.21	8.40	3113441
2023-07-06	8.32	8.47	8.15	8.45	2439900
2023-07-07	8.45	8.93	8.45	8.76	1500382
2023-07-10	8.78	8.85	8.40	8.42	1274013
2023-07-11	8.40	8.43	8.02	8.31	3097704
2023-07-12	8.50	8.63	8.15	8.23	2805326
2023-07-13	8.20	8.25	8.05	8.14	1020580
2023-07-14	8.09	8.09	7.61	7.64	1854789
2023-07-17	7.17	7.39	7.00	7.00	3692621
2023-07-18	7.45	7.83	7.32	7.67	3355468
2023-07-19	8.02	8.20	7.93	8.19	1750175
2023-07-20	8.19	8.19	7.93	8.11	1213831
2023-07-21	8.15	8.17	7.95	7.97	921490
2023-07-24	7.98	8.28	7.97	8.18	776425
2023-07-25	8.13	8.41	8.02	8.33	3783538
2023-07-26	8.29	8.38	8.09	8.34	1501020
2023-07-27	8.40	8.46	7.88	7.89	1083139
2023-07-28	7.98	8.15	7.93	8.03	881267
2023-07-31	8.10	8.19	7.96	8.02	861202
2023-08-01	8.05	8.05	7.71	7.93	1529720
2023-08-02	7.88	7.94	7.74	7.86	1283726
2023-08-03	7.79	7.98	7.64	7.90	1039487
2023-08-04	10.80	15.00	10.43	14.84	18591614
2023-08-07	14.82	15.19	13.20	13.20	6256841
2023-08-08	13.91	17.09	13.91	16.99	8755775
2023-08-09	16.67	17.09	15.89	16.71	4434960
2023-08-10	16.55	17.38	16.47	17.23	2204200
2023-08-11	17.02	17.48	16.90	17.41	2936538
2023-08-14	17.41	18.30	17.22	18.04	2454922
2023-08-15	17.91	18.50	17.48	18.18	2369084
2023-08-16	18.20	18.89	18.20	18.47	2719694
2023-08-17	18.45	18.84	18.01	18.57	3030440
2023-08-18	18.43	18.95	17.96	18.08	2034511
2023-08-21	18.31	18.75	17.97	17.98	1296351
2023-08-22	17.96	18.42	17.73	18.17	1413870
2023-08-23	17.99	18.36	17.73	17.90	1005071
2023-08-24	17.75	18.10	17.62	17.83	1217729
2023-08-25	17.83	18.06	17.48	17.59	1161232
2023-08-28	17.58	18.40	17.58	18.36	1193035
2023-08-29	18.43	19.78	18.38	19.78	1872549
2023-08-30	19.69	21.26	19.38	21.08	1895305
2023-08-31	21.00	21.75	20.80	21.49	2516813
2023-09-01	21.48	21.74	21.09	21.41	1036245
2023-09-05	21.31	21.60	20.27	20.30	1097294
2023-09-06	20.40	20.63	19.15	19.37	1945646
2023-09-07	19.62	20.04	18.97	18.98	2190420
2023-09-08	18.95	19.22	17.88	18.18	1925646
2023-09-11	17.85	18.22	17.37	17.65	2583295
2023-09-12	17.64	17.89	17.06	17.61	1778163
2023-09-13	17.81	17.88	17.15	17.37	1986757
2023-09-14	17.50	17.97	17.40	17.75	1981547
2023-09-15	17.62	17.78	17.19	17.22	16112338
2023-09-18	17.58	17.90	17.10	17.18	1254183
2023-09-19	17.34	18.05	17.30	17.90	1162363
2023-09-20	18.16	18.63	17.92	18.16	1284706
2023-09-21	17.95	18.48	17.81	17.99	1179058
2023-09-22	17.92	18.23	17.75	17.89	828139
2023-09-25	17.73	17.97	17.37	17.88	822367
2023-09-26	17.71	18.21	17.35	17.71	1151613
2023-09-27	17.68	18.22	17.52	17.84	939076
2023-09-28	17.84	18.51	17.84	18.43	1285600
2023-09-29	18.27	18.62	18.12	18.31	1340024
2023-10-02	18.21	18.32	17.29	17.31	1595154
2023-10-03	17.48	17.63	16.86	16.92	863754
2023-10-04	16.88	16.93	16.52	16.62	1078867
2023-10-05	16.68	16.78	16.30	16.64	1029326
2023-10-06	16.56	16.79	15.88	16.52	1581663
2023-10-09	16.57	17.58	16.57	17.43	940530
2023-10-10	17.36	17.95	17.36	17.84	1211386
2023-10-11	17.80	18.19	17.80	18.01	966603
2023-10-12	18.01	18.17	17.66	17.73	1369704
2023-10-13	17.92	18.05	17.59	17.88	1667279
2023-10-16	17.90	19.26	17.87	19.01	1286887
2023-10-17	18.98	19.74	18.78	19.35	1686448
2023-10-18	19.17	19.60	18.90	19.56	1136060
2023-10-19	19.73	19.73	18.64	18.64	1351739
2023-10-20	18.69	19.16	17.96	17.97	1257211
2023-10-23	17.88	18.60	17.38	18.06	907095
2023-10-24	18.35	19.13	18.35	18.55	749977
2023-10-25	18.43	18.68	18.00	18.04	791064
2023-10-26	18.12	18.66	17.97	18.25	1030985
2023-10-27	18.13	18.53	17.55	17.80	909544
2023-10-30	18.04	18.55	17.89	18.08	597838
2023-10-31	18.19	18.38	17.70	18.19	755378
2023-11-01	18.30	18.93	17.95	18.54	953508
2023-11-02	18.99	19.28	18.72	19.04	1540139
2023-11-03	18.02	20.08	17.57	19.45	1706777
2023-11-06	19.13	19.28	18.20	18.24	1789027
2023-11-07	18.16	18.66	18.04	18.33	892970
2023-11-08	18.29	18.57	17.75	18.23	919169
2023-11-09	18.23	18.68	18.08	18.25	794017
2023-11-10	18.39	18.39	17.78	17.92	772910
2023-11-13	17.95	18.08	17.41	17.93	757443
2023-11-14	18.67	18.87	18.44	18.78	1126495
2023-11-15	18.66	19.31	18.61	19.26	702297
2023-11-16	19.25	19.55	18.63	19.33	922428
2023-11-17	19.56	19.63	19.09	19.34	964663
2023-11-20	19.24	19.91	19.12	19.68	706916
2023-11-21	19.69	19.95	19.19	19.28	548966
2023-11-22	19.42	19.62	18.99	19.06	374427
2023-11-24	19.15	19.45	19.15	19.22	190521
2023-11-27	19.10	19.35	18.69	18.79	810503
2023-11-28	18.67	18.93	18.13	18.92	799459
2023-11-29	18.96	19.60	18.96	19.57	695620
2023-11-30	19.58	19.79	19.39	19.70	1159487
2023-12-01	19.59	21.15	19.46	21.12	1060679
2023-12-04	20.93	21.34	19.97	20.03	1364286
2023-12-05	19.99	19.99	18.94	19.13	1041445
2023-12-06	19.13	19.40	18.31	18.38	1376902
2023-12-07	18.51	18.94	18.23	18.92	1956926
2023-12-08	18.79	19.24	18.37	18.59	1009748
2023-12-11	18.80	18.86	17.96	18.40	1094787
2023-12-12	18.25	18.56	17.92	17.99	936081
2023-12-13	18.00	18.88	17.51	18.59	1931490
2023-12-14	19.27	19.75	17.77	18.23	1448040
2023-12-15	18.37	18.37	17.56	17.72	2911268
2023-12-18	17.90	18.39	17.73	17.99	977319
2023-12-19	18.08	18.56	17.95	18.48	1005696
2023-12-20	18.48	18.84	18.10	18.11	967941
2023-12-21	18.24	18.59	18.24	18.52	541685
2023-12-22	18.51	18.80	17.75	17.97	460957
2023-12-26	18.08	18.30	17.85	18.22	402921
2023-12-27	18.29	18.37	18.02	18.13	553111
2023-12-28	18.02	18.48	17.98	18.48	430581
2023-12-29	18.46	18.53	18.16	18.35	706850
2024-01-02	18.11	18.60	17.75	18.16	729319
2024-01-03	18.07	18.45	17.91	18.14	831127
2024-01-04	18.46	18.46	17.97	18.26	731310
2024-01-05	18.16	19.16	18.05	18.91	1035527
2024-01-08	18.94	18.94	18.15	18.21	787118
2024-01-09	17.93	18.31	17.62	18.28	749698
2024-01-10	18.10	18.26	17.85	17.98	502748
2024-01-11	17.86	17.89	17.30	17.68	567808
2024-01-12	17.87	18.40	17.84	18.33	586021
2024-01-16	18.24	18.45	17.90	18.44	831675
2024-01-17	18.15	18.90	18.06	18.25	779579
2024-01-18	18.27	18.50	17.94	18.43	668191
2024-01-19	18.56	18.63	18.01	18.55	579621
2024-01-22	18.74	18.96	18.17	18.87	1119383
2024-01-23	19.26	19.65	18.65	18.69	717350
2024-01-24	18.80	18.80	17.99	18.01	731444
2024-01-25	18.21	18.99	18.19	18.98	886208
2024-01-26	19.15	20.93	19.08	20.08	1407288
2024-01-29	20.08	20.08	19.02	19.18	965228
2024-01-30	18.98	19.44	18.62	19.24	1076830
2024-01-31	19.18	19.74	18.95	19.21	1006965
2024-02-01	19.20	19.59	19.00	19.20	806301
2024-02-02	18.91	19.76	18.91	19.23	910705
2024-02-05	18.90	18.96	18.46	18.78	1260879
2024-02-06	18.72	19.06	18.47	18.74	1008894
2024-02-07	18.71	18.71	18.09	18.19	877537
2024-02-08	18.01	18.60	18.01	18.46	873573
2024-02-09	18.47	18.70	18.09	18.55	650587
2024-02-12	18.64	19.28	18.64	19.14	922103
2024-02-13	18.59	18.85	18.01	18.14	1167126
2024-02-14	18.46	18.79	18.21	18.77	715402
2024-02-15	18.70	19.11	18.23	18.44	957172
2024-02-16	17.05	17.36	13.81	14.04	4967431
2024-02-20	13.91	15.55	13.69	14.39	2145134
2024-02-21	14.24	14.77	14.09	14.65	1291574
2024-02-22	14.57	14.85	14.06	14.42	1573219
2024-02-23	14.32	14.58	14.02	14.03	1248190
2024-02-26	14.04	14.67	13.92	14.55	1106438
2024-02-27	14.65	14.85	14.31	14.77	979984
2024-02-28	14.71	15.36	14.58	14.93	1142584
2024-02-29	14.94	15.58	14.90	15.30	1178537
2024-03-01	15.27	15.42	14.85	15.41	800770
2024-03-04	15.41	15.72	15.16	15.55	763609
2024-03-05	15.50	15.68	15.20	15.22	993933
2024-03-06	15.44	15.52	15.04	15.36	1391956
2024-03-07	15.54	15.84	15.36	15.53	955810
2024-03-08	15.70	15.99	15.58	15.93	740262
2024-03-11	15.95	16.11	15.73	15.75	730030
2024-03-12	15.70	16.06	15.50	15.72	616351
2024-03-13	15.72	16.19	15.72	15.90	621020
2024-03-14	15.96	16.00	15.55	15.67	848415
2024-03-15	15.77	16.03	15.43	15.43	2046287
2024-03-18	15.41	15.62	15.05	15.43	1033305
2024-03-19	15.33	15.66	14.93	15.65	951475
2024-03-20	15.56	16.22	15.48	16.16	654099
2024-03-21	16.37	16.80	15.95	16.05	1067995
2024-03-22	16.10	16.10	15.65	15.73	576443
2024-03-25	15.89	16.24	15.89	16.13	540204
2024-03-26	16.21	16.25	15.69	15.73	620667
2024-03-27	15.76	16.08	15.57	15.86	861600
2024-03-28	15.98	16.19	15.86	16.02	1144656
2024-04-01	16.05	16.05	15.60	15.67	537311
2024-04-02	15.56	16.16	15.50	15.91	945733
2024-04-03	15.81	16.42	15.81	16.24	710288
2024-04-04	16.36	16.38	15.68	15.70	742129
2024-04-05	15.64	15.82	15.51	15.67	744417
2024-04-08	15.67	15.93	15.43	15.44	779555
2024-04-09	15.50	15.82	15.27	15.78	702424
2024-04-10	15.36	16.08	15.14	15.68	808211
2024-04-11	15.72	16.10	15.66	16.05	810886
2024-04-12	16.04	16.10	15.64	15.65	667334
2024-04-15	15.64	15.71	15.18	15.36	952051
2024-04-16	15.24	15.34	14.96	15.06	659019
2024-04-17	15.20	15.67	14.95	14.96	696412
2024-04-18	14.97	15.24	14.87	15.15	700749
2024-04-19	15.15	15.47	15.15	15.37	947754
2024-04-22	15.50	15.70	15.27	15.57	763374
2024-04-23	15.55	16.09	15.41	15.71	712707
2024-04-24	15.64	16.07	15.52	16.07	716921
2024-04-25	15.92	15.98	15.30	15.54	902833
2024-04-26	15.53	16.01	15.33	15.78	652304
2024-04-29	15.81	16.14	15.71	16.03	817519
2024-04-30	15.95	15.95	15.54	15.65	798592
2024-05-01	15.69	16.21	15.69	15.85	812513
2024-05-02	16.12	16.36	15.94	16.21	936448
2024-05-03	16.76	16.76	14.04	14.36	2467623
2024-05-06	14.52	15.96	14.52	15.70	1878433
2024-05-07	15.75	15.87	15.19	15.40	1032884
2024-05-08	15.16	15.40	15.03	15.30	765316
2024-05-09	15.34	21.07	15.10	19.68	9635305
2024-05-10	19.68	20.66	19.11	20.14	2358107
2024-05-13	20.17	21.44	20.17	20.97	1518401
2024-05-14	21.15	21.40	20.63	21.06	1079301
2024-05-15	21.39	21.39	20.32	20.47	796842
2024-05-16	20.28	20.56	19.76	20.43	840173
2024-05-17	20.35	21.00	20.19	20.80	771427
2024-05-20	20.80	20.80	19.62	19.67	839385
2024-05-21	19.59	19.73	18.87	19.13	978596
2024-05-22	19.18	19.56	19.00	19.25	965043
2024-05-23	19.20	19.47	18.55	18.84	909491
2024-05-24	19.00	19.13	18.72	18.77	685613
2024-05-28	20.46	20.69	17.69	19.08	4041674
2024-05-29	18.56	18.76	16.64	16.92	2735201
2024-05-30	17.14	18.31	16.75	18.30	2018919
2024-05-31	18.26	19.90	18.22	19.89	2548088
2024-06-03	20.21	23.07	19.99	22.53	2770887
2024-06-04	22.52	22.99	21.88	22.97	1613605
2024-06-05	22.97	23.35	22.31	22.74	1294272
2024-06-06	22.62	22.84	21.80	22.36	1124981
2024-06-07	21.95	21.98	21.21	21.45	1085269
2024-06-10	21.13	21.32	20.52	20.99	1036631
2024-06-11	20.91	20.91	20.28	20.55	1015052
2024-06-12	20.94	21.20	20.02	20.45	1102891
2024-06-13	20.50	20.50	19.80	20.06	877529
2024-06-14	19.50	19.90	18.62	19.66	1618701
2024-06-17	19.54	19.60	18.81	19.17	1317485
2024-06-18	19.23	19.61	18.82	19.28	1202263
2024-06-20	19.19	19.31	18.63	18.67	1526708
2024-06-21	18.52	19.16	18.52	18.93	4116328
2024-06-24	19.10	19.23	18.63	18.99	1146505
2024-06-25	19.14	19.46	18.81	19.37	1059890
2024-06-26	19.30	19.69	19.04	19.59	916809
2024-06-27	19.70	20.18	19.32	20.15	1090108
2024-06-28	20.26	21.12	20.26	20.73	2961203
2024-07-01	20.64	20.96	20.47	20.71	1112240
2024-07-02	20.63	20.84	20.14	20.55	600123
2024-07-03	20.58	20.76	20.16	20.30	437393
2024-07-05	20.19	20.58	19.91	20.56	557948
2024-07-08	20.74	21.11	20.27	20.32	856369
2024-07-09	20.30	20.78	20.25	20.64	1025324
2024-07-10	20.89	20.98	20.44	20.45	671088
2024-07-11	20.67	21.09	20.54	21.08	979378
2024-07-12	21.50	22.08	21.00	21.09	576799
2024-07-15	20.89	21.75	20.78	21.31	731402
2024-07-16	21.45	22.45	21.04	22.04	1182730
2024-07-17	21.92	22.61	21.33	22.12	1087123
2024-07-18	22.05	22.50	21.68	21.90	1099042
2024-07-19	21.68	21.90	21.20	21.35	745653
2024-07-22	21.25	21.45	20.96	21.27	889971
2024-07-23	21.26	21.26	20.70	20.97	995582
2024-07-24	20.95	21.33	20.46	20.52	867094
2024-07-25	20.46	21.00	20.40	20.49	1081016
2024-07-26	20.89	20.98	20.53	20.95	870897
2024-07-29	21.08	21.37	20.61	20.88	673025
2024-07-30	20.97	21.40	20.75	21.36	728350
2024-07-31	21.50	21.94	21.11	21.20	1180227
2024-08-01	21.35	21.55	20.78	21.11	967923
2024-08-02	19.30	20.98	19.30	20.01	1163812
2024-08-05	18.50	19.46	17.90	19.05	1252779
2024-08-06	19.16	19.77	19.01	19.73	1304281
2024-08-07	19.82	21.03	19.77	20.41	1493065
2024-08-08	20.62	20.90	20.21	20.76	1331907
2024-08-09	20.81	20.81	19.85	20.27	860740
2024-08-12	20.79	21.01	19.99	20.28	596587
2024-08-13	20.34	20.51	20.10	20.41	453928
2024-08-14	20.48	20.73	20.15	20.54	355385
2024-08-15	21.04	21.04	20.38	20.41	773397
2024-08-16	20.38	20.80	20.04	20.52	850086
2024-08-19	20.53	21.30	20.38	20.91	866061
2024-08-20	20.83	21.00	20.64	20.71	618621
2024-08-21	20.82	21.13	20.45	20.93	803279
2024-08-22	20.98	21.29	20.71	21.02	468475
2024-08-23	21.29	22.37	21.08	22.22	1162589
2024-08-26	22.51	22.56	21.87	22.09	821897
2024-08-27	22.07	22.99	22.03	22.98	1293521
2024-08-28	22.98	23.87	22.88	23.85	1227219
2024-08-29	23.88	24.04	23.15	23.51	1068576
2024-08-30	23.51	23.83	23.29	23.62	2019218
2024-09-03	23.49	24.67	23.28	24.64	925931
2024-09-04	24.83	24.92	23.38	23.90	1495505
2024-09-05	24.04	24.46	23.69	23.70	1307932
2024-09-06	23.61	23.95	22.95	23.03	1401588
2024-09-09	23.03	23.03	22.28	22.54	1126793
2024-09-10	22.66	22.77	22.07	22.29	785443
2024-09-11	22.08	22.61	21.81	22.56	1207943
2024-09-12	22.79	23.51	22.55	23.18	732284
2024-09-13	23.39	23.55	23.10	23.51	641199
2024-09-16	23.71	23.98	23.23	23.87	668116
2024-09-17	23.98	24.59	23.62	23.65	802726
2024-09-18	23.70	23.99	23.14	23.25	1155532
2024-09-19	23.46	23.75	23.22	23.50	1022512
2024-09-20	23.31	23.60	22.78	22.97	2586700
2024-09-23	23.05	23.32	22.70	22.87	611958
2024-09-24	22.83	23.13	22.73	22.92	715279
2024-09-25	22.90	23.74	22.74	23.45	792481
2024-09-26	23.54	23.91	23.20	23.54	772971
2024-09-27	23.78	24.36	23.78	24.08	770767
2024-09-30	24.11	24.11	23.04	23.25	1170754
2024-10-01	23.15	23.57	23.07	23.41	659308
2024-10-02	23.17	23.67	23.06	23.60	457150
2024-10-03	23.39	23.56	23.20	23.36	552381
2024-10-04	23.41	23.70	23.08	23.30	423677
2024-10-07	23.25	23.25	22.69	22.91	522475
2024-10-08	23.10	23.24	22.87	23.07	522538
2024-10-09	23.07	23.48	22.91	22.92	480386
2024-10-10	22.75	22.99	22.51	22.86	473179
2024-10-11	22.88	23.27	22.64	23.13	525727
2024-10-14	23.04	23.78	23.04	23.63	587174
2024-10-15	23.94	24.79	23.84	24.74	980753
2024-10-16	25.00	25.79	24.92	25.47	857064
2024-10-17	25.48	25.73	25.04	25.26	696997
2024-10-18	26.46	30.44	26.41	29.15	4525505
2024-10-21	29.20	29.29	28.09	28.31	1390374
2024-10-22	27.85	28.25	27.42	27.43	986751
2024-10-23	27.27	27.83	26.97	27.82	855562
2024-10-24	27.74	28.25	27.22	28.20	825960
2024-10-25	28.31	29.01	28.22	28.98	904572
2024-10-28	29.21	29.43	28.71	28.98	1203789
2024-10-29	28.75	29.33	28.60	29.04	832912
2024-10-30	29.16	29.70	28.83	29.61	1005039
2024-10-31	29.69	30.10	29.23	29.75	1098224
2024-11-01	28.62	29.45	27.25	27.48	1625400
2024-11-04	27.25	28.46	26.95	28.08	1098292
2024-11-05	28.04	28.87	27.67	28.50	898427
2024-11-06	29.14	32.98	29.14	32.54	2108929
2024-11-07	33.74	34.57	32.33	32.45	3463807
2024-11-08	32.28	32.37	31.37	31.99	1987208
2024-11-11	32.22	33.10	32.18	32.61	1039732
2024-11-12	32.00	32.39	31.45	31.58	846076
2024-11-13	31.68	32.11	30.83	30.86	618981
2024-11-14	31.08	31.63	30.38	30.63	780449
2024-11-15	30.82	31.34	30.65	31.17	988335
2024-11-18	31.38	31.90	31.17	31.20	692184
2024-11-19	30.89	31.66	30.59	31.51	832429
2024-11-20	31.61	32.80	31.16	31.71	1217594
2024-11-21	31.54	33.06	31.54	33.00	767232
2024-11-22	33.38	34.36	33.15	34.04	1239726
2024-11-25	34.04	34.39	33.35	33.35	1246659
2024-11-26	33.36	34.49	32.57	34.32	1190091
2024-11-27	34.50	34.76	34.07	34.12	397379
2024-11-29	34.42	34.50	33.74	34.18	314036
2024-12-02	33.92	34.18	33.44	33.81	625568
2024-12-03	33.88	34.71	33.55	34.36	880032
2024-12-04	34.25	34.78	33.89	33.89	732024
2024-12-05	33.75	34.70	33.70	34.56	1166680
2024-12-06	34.69	34.70	34.10	34.61	600383
2024-12-09	34.63	34.67	33.20	33.40	735067
2024-12-10	33.31	33.71	33.08	33.18	742687
2024-12-11	33.28	34.11	33.04	34.09	942440
2024-12-12	34.12	35.22	33.84	34.89	1139586
2024-12-13	34.80	35.39	34.62	35.18	713214
2024-12-16	35.10	35.30	34.49	34.55	856430
2024-12-17	34.50	34.50	33.29	33.74	1952014
2024-12-18	33.94	34.24	32.81	33.06	1236336
2024-12-19	33.32	34.22	33.32	33.74	950480
2024-12-20	33.48	34.46	33.20	34.01	3027413
2024-12-23	34.00	34.00	33.32	33.68	641814
2024-12-24	33.75	34.45	33.67	34.37	369266
2024-12-26	34.23	35.04	34.19	34.78	750314
2024-12-27	34.35	34.96	34.35	34.84	834805
2024-12-30	34.59	34.66	33.79	34.01	710802
2024-12-31	34.20	34.60	33.98	34.11	721371
2025-01-02	34.50	35.24	34.24	34.48	907483
2025-01-03	34.69	35.02	33.88	33.90	650543
2025-01-06	33.98	34.11	33.08	33.26	1046697
2025-01-07	33.25	33.39	32.12	32.71	738564
2025-01-08	32.66	33.43	32.16	33.43	1115120
2025-01-10	32.80	33.52	32.55	32.99	805158
2025-01-13	32.55	33.65	32.00	33.55	811425
2025-01-14	33.76	34.47	33.56	34.33	660428
2025-01-15	35.23	35.39	34.74	34.78	654260
2025-01-16	34.76	35.41	34.75	35.02	743979
2025-01-17	35.42	36.22	35.25	36.11	717978
2025-01-21	36.33	36.53	35.72	36.00	579993
2025-01-22	35.91	36.53	35.53	36.43	1028603
2025-01-23	36.31	36.31	35.55	35.94	703778
2025-01-24	35.94	36.28	35.84	35.90	393074
2025-01-27	35.70	36.36	35.39	35.55	745635
2025-01-28	35.58	36.26	35.52	35.73	860031
2025-01-29	36.29	36.66	35.02	35.78	1066726
2025-01-30	36.00	36.01	34.71	35.90	873030
2025-01-31	36.08	36.27	35.06	35.35	831446
2025-02-03	35.17	35.76	34.46	35.20	504930
2025-02-04	35.08	35.68	35.06	35.51	645078
2025-02-05	35.94	36.58	35.66	36.50	605269
2025-02-06	36.81	37.15	36.19	36.97	706365
2025-02-07	36.65	37.46	36.60	37.20	688763
2025-02-10	37.00	37.46	36.95	37.33	814025
2025-02-11	37.18	37.85	37.06	37.44	629733
2025-02-12	36.83	38.30	36.56	38.00	597372
2025-02-13	38.25	38.57	37.99	38.37	583003
2025-02-14	38.26	39.54	38.18	39.50	700860
2025-02-18	39.50	41.21	39.17	40.31	1251742
2025-02-19	40.06	40.67	39.42	39.57	1149048
2025-02-20	39.41	40.12	38.57	39.64	1196494
2025-02-21	39.41	40.05	36.05	37.96	1541822
2025-02-24	38.03	38.12	36.59	36.67	1678779
2025-02-25	37.01	37.21	35.81	36.26	1187885
2025-02-26	36.34	36.76	35.35	35.84	1236400
2025-02-27	35.42	36.15	35.21	35.53	859335
2025-02-28	35.76	36.43	35.46	36.10	907149
2025-03-03	36.28	36.87	35.01	35.26	988094
2025-03-04	34.78	35.12	34.26	34.44	972605
2025-03-05	34.38	35.03	34.07	34.88	602008
2025-03-06	34.57	35.03	34.15	34.64	950089
2025-03-07	34.43	35.70	33.84	35.40	889966
2025-03-10	34.69	34.90	31.77	32.18	1944401
2025-03-11	31.99	34.80	31.92	34.42	1607994
2025-03-12	35.38	35.38	33.81	34.76	1087173
2025-03-13	34.78	34.96	33.81	33.99	666814
2025-03-14	34.07	35.19	33.81	34.96	857937
2025-03-17	34.74	35.75	34.74	35.44	1013266
2025-03-18	35.46	35.62	34.75	35.34	1287873
2025-03-19	35.06	35.70	34.85	35.47	1052408
2025-03-20	34.91	36.23	34.80	36.07	1357660
2025-03-21	35.71	36.99	35.58	36.84	2029260
2025-03-24	37.12	38.04	37.12	37.50	1122077
2025-03-25	37.46	38.61	37.30	38.32	984094
2025-03-26	38.43	38.59	37.78	38.08	1006455
2025-03-27	37.77	38.91	37.75	38.76	750581
2025-03-28	38.82	38.82	37.91	38.52	715047
2025-03-31	38.29	38.81	37.85	38.74	1033285
2025-04-01	38.76	39.80	38.37	39.20	968085
2025-04-02	38.70	39.64	38.70	39.52	741127
2025-04-03	37.84	39.20	37.60	37.86	1154960
2025-04-04	36.47	36.76	34.82	35.67	1338406
2025-04-07	33.92	37.21	33.67	35.26	1650952
2025-04-08	36.52	36.92	33.73	34.47	1409712
2025-04-09	34.22	37.17	32.86	36.41	1504181
2025-04-10	35.34	36.43	34.67	35.43	1056186
2025-04-11	35.63	36.06	34.99	35.67	504979
2025-04-14	36.00	36.91	35.58	36.54	445622
2025-04-15	36.74	37.24	36.50	36.93	614649
2025-04-16	36.71	37.00	35.79	36.16	681297
2025-04-17	36.15	36.87	35.98	36.48	982835
2025-04-21	36.44	36.54	34.87	34.98	1055594
2025-04-22	35.35	35.84	34.84	34.88	796008
2025-04-23	35.34	36.26	35.16	35.47	1282314
2025-04-24	35.68	36.98	35.68	36.50	935688
2025-04-25	36.30	36.75	35.87	36.65	873733
2025-04-28	36.59	37.66	36.59	37.60	788871
2025-04-29	37.46	37.98	37.21	37.61	825362
2025-04-30	37.26	37.66	36.80	37.49	808875
2025-05-01	37.55	38.08	37.04	37.64	953270
2025-05-02	35.80	36.14	32.14	34.31	2868501
2025-05-05	33.95	33.95	31.73	31.74	2595384
2025-05-06	31.50	34.08	31.07	34.03	1214279
2025-05-07	34.13	34.75	33.42	34.47	1177790
2025-05-08	34.96	35.00	33.84	33.96	986739
2025-05-09	33.94	34.73	33.81	34.58	604110
2025-05-12	34.89	35.55	33.58	33.75	1047758
2025-05-13	33.87	34.22	32.80	33.24	702295
2025-05-14	33.14	34.08	33.12	34.01	855906
2025-05-15	34.11	34.51	33.87	34.40	687216
2025-05-16	34.66	35.03	34.22	34.93	740880
2025-05-19	34.86	35.00	34.45	34.64	448104
2025-05-20	34.78	34.98	34.47	34.53	786040
2025-05-21	34.35	34.65	33.69	33.92	670664
2025-05-22	33.85	34.42	33.75	33.83	922824
2025-05-23	33.92	34.03	33.01	33.57	837207
2025-05-27	33.93	35.55	33.85	35.04	1281406
2025-05-28	34.86	35.04	34.37	34.86	1028868
2025-05-29	34.89	35.03	34.09	34.17	775248
2025-05-30	34.00	34.53	33.78	34.36	915325
2025-06-02	34.30	35.08	34.26	34.52	630325
2025-06-03	34.54	35.12	34.18	34.66	628822
2025-06-04	34.37	34.65	33.55	33.82	728564
2025-06-05	33.81	34.76	33.74	34.75	743555
2025-06-06	34.84	35.05	34.49	35.02	560836
2025-06-09	35.01	36.21	34.80	35.58	916771
2025-06-10	35.58	35.58	34.42	35.38	559591
2025-06-11	35.58	35.58	33.99	34.17	653822
2025-06-12	34.22	34.31	33.87	34.28	449598
2025-06-13	34.25	34.31	33.12	33.11	563709
2025-06-16	33.55	33.99	33.32	33.97	677653
2025-06-17	33.54	33.88	33.22	33.24	786468
2025-06-18	33.48	33.89	33.19	33.56	785928
2025-06-20	33.71	33.88	33.20	33.20	1265389
2025-06-23	33.09	34.14	32.60	34.13	989031
2025-06-24	34.22	36.00	34.22	35.60	1340883
2025-06-25	35.32	35.36	34.68	35.09	688319
2025-06-26	35.08	35.25	34.62	34.95	455384
2025-06-27	34.77	35.16	34.12	34.31	2658512
2025-06-30	34.65	35.67	34.31	35.58	1760771
2025-07-01	35.55	36.62	35.30	35.87	913877
2025-07-02	35.56	35.77	35.05	35.55	627704
2025-07-03	35.52	35.86	35.24	35.59	370487
2025-07-07	35.22	35.55	34.94	35.43	970227
2025-07-08	35.68	35.98	35.20	35.83	797238
2025-07-09	35.90	39.67	35.46	39.13	2905252
2025-07-10	38.63	39.71	37.82	39.47	1666519
2025-07-11	39.49	40.84	39.31	39.45	1387990
2025-07-14	39.35	40.38	39.11	39.75	1286947
2025-07-15	39.69	39.85	38.57	38.60	1263873
2025-07-16	38.65	38.84	38.06	38.22	1249378
2025-07-17	38.13	38.39	37.28	37.65	1404788
2025-07-18	37.81	37.84	36.40	36.43	1049350
2025-07-21	36.39	38.55	36.39	38.29	1513709
2025-07-22	38.50	38.61	37.85	38.45	1673354

Explore More About TDS

Coins representing dividend payouts and trends

TDS Dividend History

Discover Telephone and Data'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

TDS Stock Split History

Discover Telephone and Data'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

TDS Historical Prices

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

Web Analytics