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

BHE Historical Prices

Summary

Key Stock Metrics

30.73

(April 4, 2025)

52-Week Low

52.57

(November 11, 2024)

52-Week High

52.57

(November 11, 2024)

All-Time High

42.65

(October 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-23	5.00	5.03	5.00	5.03	2250
1993-12-27	4.97	5.06	4.97	5.06	5400
1993-12-28	5.08	5.22	5.08	5.22	50845
1993-12-29	5.22	5.31	5.19	5.31	28345
1993-12-30	5.25	5.31	5.22	5.22	11695
1993-12-31	5.28	5.31	5.14	5.31	55345
1994-01-03	5.25	5.28	5.14	5.28	29695
1994-01-04	5.22	5.33	5.17	5.25	35545
1994-01-05	5.22	5.22	5.17	5.17	16645
1994-01-06	5.14	5.19	5.11	5.19	14395
1994-01-07	5.25	5.31	5.14	5.14	31945
1994-01-10	5.14	5.14	5.14	5.14	2250
1994-01-11	5.17	5.25	5.17	5.25	145341
1994-01-12	5.25	5.25	5.22	5.22	9000
1994-01-13	5.28	5.28	5.22	5.22	4950
1994-01-14	5.22	5.22	5.17	5.22	13945
1994-01-17	5.19	5.25	5.19	5.19	8100
1994-01-18	5.25	5.31	5.22	5.25	9000
1994-01-19	5.31	5.44	5.31	5.39	24295
1994-01-20	5.42	5.47	5.42	5.42	11245
1994-01-21	5.42	5.42	5.39	5.42	13945
1994-01-24	5.44	5.47	5.36	5.42	34645
1994-01-25	5.36	5.47	5.33	5.47	21595
1994-01-26	5.47	5.47	5.39	5.42	17095
1994-01-27	5.44	5.47	5.33	5.39	35095
1994-01-28	5.33	5.33	5.31	5.31	3600
1994-01-31	5.36	5.36	5.19	5.22	30595
1994-02-01	5.28	5.28	5.22	5.22	12595
1994-02-02	5.28	5.47	5.25	5.47	35995
1994-02-03	5.47	5.61	5.44	5.58	43195
1994-02-04	5.64	5.72	5.53	5.53	228136
1994-02-07	5.50	5.58	5.47	5.50	37795
1994-02-08	5.53	5.64	5.39	5.58	67495
1994-02-09	5.56	5.58	5.53	5.53	22045
1994-02-10	5.56	5.58	5.42	5.42	34645
1994-02-11	5.36	5.39	5.33	5.33	8550
1994-02-14	5.31	5.31	5.22	5.22	56695
1994-02-15	5.22	5.47	5.17	5.36	54895
1994-02-16	5.39	5.39	5.31	5.31	5400
1994-02-17	5.33	5.53	5.33	5.47	19345
1994-02-18	5.50	5.56	5.42	5.42	22945
1994-02-22	5.47	5.47	5.42	5.42	2250
1994-02-23	5.44	5.44	5.36	5.36	57595
1994-02-24	5.36	5.42	5.36	5.36	13045
1994-02-25	5.39	5.39	5.31	5.33	17545
1994-02-28	5.33	5.53	5.33	5.53	57145
1994-03-01	5.47	5.69	5.47	5.69	180441
1994-03-02	5.64	5.64	5.50	5.56	31945
1994-03-03	5.58	5.61	5.58	5.58	7650
1994-03-04	5.78	5.78	5.67	5.75	126891
1994-03-07	5.78	5.86	5.72	5.78	189891
1994-03-08	5.81	5.83	5.72	5.72	39145
1994-03-09	5.75	5.78	5.67	5.69	35095
1994-03-10	5.69	5.69	5.53	5.56	142191
1994-03-11	5.56	5.58	5.56	5.58	271332
1994-03-14	5.58	5.67	5.56	5.64	14845
1994-03-15	5.69	5.69	5.61	5.69	90891
1994-03-16	5.64	5.75	5.64	5.75	90891
1994-03-17	5.75	5.81	5.75	5.75	48595
1994-03-18	5.81	5.81	5.67	5.67	17095
1994-03-21	5.61	5.67	5.47	5.53	17995
1994-03-22	5.47	5.47	5.25	5.39	40045
1994-03-23	5.44	5.50	5.39	5.44	124191
1994-03-24	5.42	5.50	5.42	5.42	42295
1994-03-25	5.44	5.47	5.39	5.47	95391
1994-03-28	5.42	5.44	5.33	5.39	26545
1994-03-29	5.33	5.33	5.17	5.28	40045
1994-03-30	5.22	5.22	5.11	5.22	43195
1994-03-31	5.17	5.17	5.11	5.17	16195
1994-04-04	5.14	5.14	5.00	5.03	49495
1994-04-05	5.03	5.25	5.03	5.25	15295
1994-04-06	5.28	5.39	5.28	5.39	18445
1994-04-07	5.44	5.81	5.39	5.58	88195
1994-04-08	5.61	5.61	5.53	5.58	4950
1994-04-11	5.64	5.72	5.64	5.72	43645
1994-04-12	5.75	5.75	5.72	5.75	3600
1994-04-13	5.75	5.75	5.64	5.67	20245
1994-04-14	5.58	5.72	5.58	5.72	40945
1994-04-15	5.64	5.64	5.50	5.58	97641
1994-04-18	5.64	5.69	5.64	5.69	19345
1994-04-19	5.69	5.72	5.64	5.67	62545
1994-04-20	5.58	5.64	5.50	5.53	42745
1994-04-21	5.36	5.42	5.28	5.39	96291
1994-04-22	5.39	5.47	5.39	5.44	12595
1994-04-25	5.47	5.47	5.39	5.47	13495
1994-04-26	5.50	5.56	5.50	5.56	7200
1994-04-28	5.50	5.64	5.50	5.64	22495
1994-04-29	5.61	5.61	5.61	5.61	9900
1994-05-02	5.56	5.64	5.50	5.58	54445
1994-05-03	5.56	5.56	5.44	5.53	33295
1994-05-04	5.56	5.56	5.50	5.56	15745
1994-05-05	5.50	5.67	5.50	5.61	36445
1994-05-06	5.61	5.69	5.58	5.69	7650
1994-05-09	5.69	5.69	5.64	5.64	5400
1994-05-10	5.69	5.69	5.61	5.67	14395
1994-05-11	5.67	5.67	5.64	5.67	4950
1994-05-12	5.67	5.67	5.58	5.61	3150
1994-05-13	5.64	5.67	5.58	5.58	29245
1994-05-16	5.61	5.67	5.56	5.67	19345
1994-05-17	5.69	5.69	5.61	5.61	4050
1994-05-18	5.64	5.64	5.61	5.64	5850
1994-05-19	5.64	5.64	5.56	5.56	4050
1994-05-20	5.50	5.50	5.50	5.50	2250
1994-05-23	5.50	5.50	5.47	5.47	1800
1994-05-24	5.50	5.56	5.50	5.53	7650
1994-05-25	5.47	5.50	5.33	5.33	9000
1994-05-27	5.33	5.33	5.25	5.31	98541
1994-05-31	5.33	5.33	5.31	5.31	900
1994-06-01	5.33	5.33	5.33	5.33	7200
1994-06-02	5.33	5.33	5.28	5.28	7200
1994-06-03	5.22	5.25	5.19	5.25	19345
1994-06-06	5.28	5.28	5.19	5.19	54895
1994-06-07	5.19	5.25	5.19	5.25	10795
1994-06-08	5.25	5.36	5.25	5.36	85495
1994-06-09	5.33	5.53	5.33	5.50	37795
1994-06-10	5.53	5.53	5.53	5.53	2700
1994-06-13	5.53	5.53	5.47	5.47	6300
1994-06-14	5.50	5.53	5.47	5.50	23845
1994-06-15	5.44	5.53	5.44	5.53	9000
1994-06-16	5.47	5.53	5.44	5.50	32395
1994-06-17	5.44	5.50	5.44	5.50	26095
1994-06-20	5.53	5.53	5.47	5.47	2700
1994-06-21	5.50	5.50	5.47	5.47	201136
1994-06-22	5.53	5.53	5.47	5.50	33295
1994-06-23	5.50	5.50	5.47	5.47	12145
1994-06-24	5.47	5.47	5.39	5.42	31945
1994-06-28	5.39	5.47	5.39	5.42	33745
1994-06-29	5.47	5.47	5.39	5.39	8550
1994-06-30	5.42	5.67	5.42	5.67	197986
1994-07-01	5.67	5.67	5.58	5.61	7650
1994-07-05	5.56	5.64	5.53	5.64	26095
1994-07-06	5.61	5.61	5.58	5.58	8100
1994-07-07	5.58	5.64	5.58	5.64	17995
1994-07-08	5.64	5.64	5.64	5.64	6300
1994-07-11	5.64	5.64	5.64	5.64	1800
1994-07-12	5.61	5.61	5.61	5.61	2700
1994-07-13	5.58	5.67	5.58	5.67	14845
1994-07-14	5.67	5.67	5.53	5.53	17095
1994-07-15	5.50	5.50	5.50	5.50	1350
1994-07-18	5.47	5.56	5.44	5.53	15295
1994-07-19	5.61	5.61	5.56	5.56	4050
1994-07-20	5.50	5.53	5.47	5.53	7200
1994-07-21	5.53	5.61	5.47	5.56	23845
1994-07-22	5.50	5.56	5.47	5.56	35095
1994-07-25	5.56	5.56	5.53	5.53	188991
1994-07-26	5.56	5.56	5.50	5.56	5850
1994-07-27	5.50	5.50	5.50	5.50	86845
1994-07-28	5.44	5.50	5.44	5.50	216436
1994-07-29	5.50	5.56	5.50	5.56	66595
1994-08-01	5.58	5.61	5.58	5.61	11695
1994-08-02	5.56	5.58	5.56	5.56	13045
1994-08-03	5.53	5.53	5.50	5.50	4500
1994-08-04	5.56	5.56	5.53	5.53	4050
1994-08-05	5.50	5.50	5.50	5.50	19795
1994-08-08	5.50	5.56	5.50	5.56	4500
1994-08-09	5.50	5.56	5.50	5.50	6750
1994-08-10	5.50	5.58	5.50	5.58	74695
1994-08-11	5.58	5.64	5.53	5.56	8100
1994-08-12	5.56	5.56	5.50	5.50	53095
1994-08-15	5.53	5.53	5.47	5.50	12145
1994-08-16	5.50	5.53	5.50	5.50	68845
1994-08-17	5.53	5.53	5.50	5.50	7200
1994-08-18	5.50	5.50	5.50	5.50	1350
1994-08-19	5.47	5.50	5.44	5.44	4050
1994-08-22	5.39	5.39	5.25	5.25	41395
1994-08-23	5.25	5.25	5.11	5.11	71095
1994-08-24	5.17	5.31	5.17	5.31	16195
1994-08-25	5.31	5.33	5.25	5.25	27895
1994-08-26	5.31	5.31	5.28	5.28	9000
1994-08-29	5.28	5.42	5.25	5.42	49045
1994-08-30	5.39	5.42	5.33	5.42	28795
1994-08-31	5.39	5.39	5.33	5.33	9900
1994-09-01	5.31	5.33	5.28	5.31	28795
1994-09-02	5.28	5.42	5.28	5.36	195286
1994-09-06	5.36	5.36	5.28	5.31	124641
1994-09-07	5.25	5.28	5.22	5.28	98091
1994-09-08	5.33	5.39	5.33	5.36	2250
1994-09-09	5.39	5.39	5.31	5.31	9450
1994-09-12	5.31	5.42	5.31	5.33	13945
1994-09-13	5.33	5.42	5.33	5.42	118341
1994-09-14	5.42	5.42	5.39	5.39	24745
1994-09-15	5.33	5.36	5.31	5.36	20695
1994-09-16	5.42	5.56	5.39	5.56	46345
1994-09-19	5.58	5.67	5.58	5.61	51295
1994-09-20	5.56	5.56	5.47	5.50	9900
1994-09-21	5.50	5.50	5.47	5.50	22045
1994-09-22	5.50	5.50	5.50	5.50	7650
1994-09-23	5.50	5.50	5.50	5.50	2700
1994-09-26	5.47	5.47	5.47	5.47	1350
1994-09-27	5.44	5.47	5.42	5.47	5850
1994-09-28	5.47	5.53	5.44	5.53	7200
1994-09-29	5.50	5.56	5.50	5.56	11245
1994-09-30	5.61	5.64	5.56	5.64	13945
1994-10-03	5.64	5.64	5.56	5.56	12145
1994-10-04	5.56	5.58	5.53	5.53	21145
1994-10-05	5.58	5.61	5.53	5.61	15745
1994-10-06	5.58	5.67	5.58	5.67	30595
1994-10-07	5.64	5.64	5.50	5.50	27895
1994-10-10	5.50	5.50	5.47	5.47	900
1994-10-11	5.47	5.47	5.44	5.44	4950
1994-10-12	5.44	5.44	5.42	5.42	6750
1994-10-13	5.44	5.53	5.44	5.47	20245
1994-10-14	5.44	5.50	5.44	5.47	6300
1994-10-18	5.47	5.56	5.44	5.56	11695
1994-10-19	5.61	5.67	5.58	5.64	13045
1994-10-20	5.69	5.72	5.64	5.72	13945
1994-10-21	5.72	5.72	5.72	5.72	4950
1994-10-24	5.72	5.81	5.69	5.78	45895
1994-10-25	5.78	5.78	5.78	5.78	2700
1994-10-26	5.78	5.78	5.72	5.72	11695
1994-10-27	5.69	5.69	5.69	5.69	900
1994-10-28	5.75	5.78	5.72	5.72	10345
1994-10-31	5.69	5.69	5.67	5.67	4500
1994-11-01	5.72	5.75	5.69	5.69	14845
1994-11-02	5.67	5.67	5.64	5.64	7200
1994-11-03	5.67	5.67	5.61	5.61	12595
1994-11-04	5.67	5.67	5.64	5.64	2700
1994-11-07	5.64	5.64	5.58	5.64	10795
1994-11-08	5.58	5.58	5.56	5.56	4500
1994-11-10	5.56	5.56	5.56	5.56	4050
1994-11-11	5.61	5.61	5.56	5.58	2700
1994-11-14	5.64	5.72	5.64	5.67	23395
1994-11-15	5.67	5.67	5.67	5.67	2250
1994-11-16	5.67	5.67	5.67	5.67	900
1994-11-17	5.67	5.67	5.67	5.67	1800
1994-11-18	5.64	5.64	5.58	5.64	42295
1994-11-22	5.67	5.67	5.67	5.67	6750
1994-11-25	5.64	5.64	5.64	5.64	2250
1994-11-28	5.69	5.81	5.69	5.78	52195
1994-11-29	5.83	6.08	5.83	6.06	92691
1994-11-30	6.11	6.22	6.00	6.00	54895
1994-12-01	6.01	6.08	6.00	6.00	139491
1994-12-02	6.00	6.00	5.92	5.92	3600
1994-12-05	5.97	5.97	5.97	5.97	4500
1994-12-06	5.94	5.94	5.89	5.89	2700
1994-12-07	5.89	5.89	5.83	5.89	3150
1994-12-08	5.83	5.83	5.72	5.75	8550
1994-12-09	5.72	5.72	5.69	5.72	4050
1994-12-12	5.67	5.72	5.67	5.72	1350
1994-12-13	5.72	5.83	5.72	5.81	17095
1994-12-14	5.82	5.86	5.81	5.83	18445
1994-12-15	5.86	5.89	5.81	5.89	8100
1994-12-16	5.97	5.97	5.94	5.94	5850
1994-12-19	5.94	5.94	5.81	5.81	16195
1994-12-20	5.83	5.83	5.69	5.69	15745
1994-12-21	5.67	5.67	5.39	5.47	32395
1994-12-22	5.47	5.47	5.47	5.47	1800
1994-12-23	5.47	5.47	5.22	5.28	62095
1994-12-27	5.31	5.33	5.31	5.33	2700
1994-12-28	5.33	5.44	5.33	5.44	77845
1994-12-29	5.47	5.47	5.39	5.39	5400
1994-12-30	5.42	5.42	5.33	5.36	7200
1995-01-03	5.31	5.31	5.31	5.31	1800
1995-01-04	5.31	5.33	5.28	5.28	29695
1995-01-05	5.31	5.31	5.06	5.17	51745
1995-01-06	5.17	5.25	5.17	5.25	8550
1995-01-09	5.31	5.39	5.28	5.36	40495
1995-01-10	5.42	5.42	5.33	5.36	29245
1995-01-11	5.31	5.31	5.31	5.31	2250
1995-01-12	5.31	5.31	5.31	5.31	1350
1995-01-13	5.33	5.33	5.31	5.31	25195
1995-01-16	5.33	5.33	5.28	5.28	3150
1995-01-17	5.28	5.33	5.28	5.33	14845
1995-01-18	5.39	5.67	5.39	5.67	110241
1995-01-19	5.67	5.67	5.67	5.67	3600
1995-01-20	5.67	5.72	5.67	5.67	100791
1995-01-23	5.61	5.61	5.58	5.61	26995
1995-01-24	5.67	5.69	5.64	5.69	12595
1995-01-26	5.67	5.81	5.67	5.75	39595
1995-01-27	5.78	5.78	5.78	5.78	2250
1995-01-30	5.75	5.83	5.75	5.81	29245
1995-01-31	5.94	5.94	5.83	5.89	32845
1995-02-01	5.89	5.89	5.69	5.78	19795
1995-02-02	5.72	5.72	5.69	5.69	10795
1995-02-03	5.75	5.78	5.75	5.78	7200
1995-02-06	5.75	5.89	5.75	5.89	9900
1995-02-07	5.89	5.97	5.89	5.97	11245
1995-02-08	5.94	5.97	5.94	5.97	4950
1995-02-09	5.97	6.00	5.94	5.94	28345
1995-02-10	5.94	5.94	5.89	5.89	2250
1995-02-13	5.86	5.92	5.86	5.92	9450
1995-02-14	5.92	5.92	5.83	5.89	22045
1995-02-15	5.94	6.06	5.94	6.06	38695
1995-02-16	6.00	6.00	5.89	5.92	16195
1995-02-17	5.89	5.89	5.89	5.89	3150
1995-02-21	5.86	5.86	5.78	5.78	9000
1995-02-22	5.78	5.81	5.75	5.75	8550
1995-02-23	5.78	5.78	5.67	5.67	12595
1995-02-24	5.67	5.67	5.61	5.61	7650
1995-02-27	5.56	5.56	5.47	5.47	9450
1995-02-28	5.44	5.69	5.44	5.69	143091
1995-03-01	5.67	5.72	5.67	5.72	1800
1995-03-02	5.67	5.67	5.67	5.67	2700
1995-03-03	5.72	5.81	5.72	5.78	118341
1995-03-06	5.78	5.83	5.78	5.83	35095
1995-03-07	5.78	5.83	5.72	5.83	11245
1995-03-08	5.82	5.86	5.82	5.86	10795
1995-03-09	5.89	5.89	5.86	5.86	900
1995-03-10	5.81	5.81	5.78	5.78	4500
1995-03-13	5.81	5.81	5.72	5.81	15295
1995-03-14	5.83	5.89	5.83	5.89	10345
1995-03-15	5.89	5.89	5.83	5.83	6300
1995-03-16	5.78	5.83	5.78	5.83	2700
1995-03-17	5.78	5.83	5.78	5.81	7200
1995-03-20	5.86	5.86	5.81	5.81	6750
1995-03-21	5.81	5.81	5.81	5.81	900
1995-03-22	5.83	5.83	5.81	5.81	2700
1995-03-23	5.81	5.81	5.81	5.81	2250
1995-03-24	5.83	5.89	5.83	5.89	16195
1995-03-27	5.86	5.86	5.83	5.83	45445
1995-03-28	5.89	5.92	5.89	5.92	6750
1995-03-29	5.94	5.94	5.94	5.94	900
1995-03-30	5.97	5.97	5.89	5.92	6750
1995-03-31	5.89	5.89	5.86	5.89	6300
1995-04-03	5.83	5.86	5.81	5.86	15745
1995-04-04	5.86	5.86	5.83	5.83	7650
1995-04-05	5.81	5.81	5.81	5.81	1800
1995-04-06	5.83	5.83	5.83	5.83	900
1995-04-07	5.78	5.78	5.78	5.78	11245
1995-04-10	5.81	5.81	5.81	5.81	900
1995-04-11	5.81	5.81	5.81	5.81	8550
1995-04-12	5.83	5.83	5.83	5.83	2250
1995-04-13	5.81	5.83	5.81	5.83	900
1995-04-17	5.78	5.78	5.69	5.69	7200
1995-04-18	5.61	5.61	5.56	5.56	10345
1995-04-19	5.53	5.53	5.53	5.53	1800
1995-04-20	5.50	5.53	5.42	5.42	64795
1995-04-21	5.42	5.42	5.25	5.25	58945
1995-04-24	5.25	5.28	5.22	5.28	10795
1995-04-25	5.22	5.22	5.08	5.11	9900
1995-04-26	5.14	5.19	5.06	5.06	7200
1995-04-27	5.06	5.06	4.92	4.92	15745
1995-04-28	4.83	4.89	4.50	4.56	215536
1995-05-01	4.58	4.61	4.56	4.56	121041
1995-05-02	4.61	4.61	4.56	4.56	23395
1995-05-03	4.56	4.94	4.56	4.94	60745
1995-05-04	4.89	4.94	4.81	4.81	257836
1995-05-05	4.81	4.89	4.81	4.89	57595
1995-05-08	4.83	4.83	4.81	4.81	24295
1995-05-09	4.83	4.89	4.78	4.78	19795
1995-05-10	4.78	4.83	4.78	4.78	21145
1995-05-11	4.81	4.81	4.78	4.78	308682
1995-05-12	4.81	4.83	4.81	4.83	3600
1995-05-15	4.83	4.89	4.83	4.89	11695
1995-05-16	4.89	4.89	4.81	4.83	6300
1995-05-17	4.89	4.89	4.78	4.78	142191
1995-05-18	4.81	4.81	4.81	4.81	14845
1995-05-19	4.83	4.83	4.83	4.83	16645
1995-05-22	4.83	4.83	4.83	4.83	2250
1995-05-23	4.81	4.83	4.78	4.83	408577
1995-05-24	4.81	4.86	4.81	4.83	9450
1995-05-25	4.86	4.86	4.72	4.78	71095
1995-05-26	4.78	4.78	4.72	4.78	58045
1995-05-30	4.78	4.78	4.78	4.78	13045
1995-05-31	4.78	4.81	4.78	4.78	225886
1995-06-01	4.78	4.78	4.75	4.75	2700
1995-06-02	4.78	4.78	4.78	4.78	3600
1995-06-05	4.83	4.94	4.83	4.94	101691
1995-06-06	5.00	5.17	5.00	5.17	55795
1995-06-07	5.14	5.19	5.14	5.17	54445
1995-06-08	5.22	5.22	5.17	5.19	47695
1995-06-09	5.17	5.17	5.14	5.14	4950
1995-06-12	5.14	5.14	5.11	5.11	11695
1995-06-14	5.08	5.08	5.06	5.06	3150
1995-06-15	5.08	5.08	5.08	5.08	1800
1995-06-16	5.14	5.14	5.14	5.14	4500
1995-06-19	5.19	5.22	5.19	5.22	5850
1995-06-20	5.22	5.22	5.22	5.22	11695
1995-06-21	5.22	5.25	5.22	5.25	18895
1995-06-22	5.25	5.36	5.25	5.36	14845
1995-06-23	5.31	5.39	5.31	5.31	15295
1995-06-26	5.25	5.25	5.25	5.25	3150
1995-06-27	5.19	5.31	5.19	5.31	24745
1995-06-28	5.25	5.31	5.25	5.31	5850
1995-06-29	5.28	5.44	5.28	5.42	44545
1995-06-30	5.42	5.53	5.42	5.47	22495
1995-07-03	5.53	5.53	5.53	5.53	900
1995-07-05	5.53	5.56	5.53	5.53	10345
1995-07-06	5.53	5.53	5.53	5.53	5400
1995-07-07	5.56	5.78	5.56	5.78	12595
1995-07-10	5.72	6.11	5.72	6.08	39595
1995-07-11	6.03	6.08	6.00	6.00	17995
1995-07-12	6.06	6.11	6.03	6.03	8550
1995-07-13	6.03	6.06	6.00	6.00	20245
1995-07-14	5.97	6.11	5.97	6.11	10795
1995-07-17	6.06	6.17	6.06	6.06	31945
1995-07-18	6.06	6.06	5.94	6.06	26995
1995-07-19	6.00	6.00	5.69	5.69	139941
1995-07-20	5.72	5.78	5.72	5.75	15295
1995-07-21	5.81	6.00	5.75	5.94	336132
1995-07-24	6.00	6.06	6.00	6.06	9450
1995-07-25	6.11	6.33	6.08	6.33	32395
1995-07-26	6.36	6.50	6.33	6.44	19345
1995-07-27	6.42	6.53	6.33	6.33	38245
1995-07-28	6.36	6.39	6.25	6.25	20695
1995-07-31	6.31	6.67	6.31	6.67	80095
1995-08-01	6.72	6.72	6.53	6.67	56245
1995-08-02	6.67	6.72	6.58	6.67	30145
1995-08-03	6.67	6.67	6.44	6.44	47245
1995-08-04	6.44	6.44	6.36	6.42	19345
1995-08-07	6.42	6.44	6.42	6.44	12145
1995-08-08	6.42	6.44	6.42	6.44	8550
1995-08-09	6.44	6.44	6.39	6.39	4500
1995-08-10	6.42	6.42	6.39	6.42	6750
1995-08-11	6.44	6.44	6.36	6.44	13495
1995-08-14	6.50	6.53	6.44	6.50	8550
1995-08-15	6.50	6.58	6.50	6.58	10795
1995-08-16	6.53	6.53	6.39	6.50	26995
1995-08-17	6.50	6.53	6.39	6.44	31045
1995-08-18	6.36	6.50	6.36	6.44	26995
1995-08-21	6.44	6.50	6.44	6.47	39145
1995-08-22	6.47	6.53	6.47	6.53	21595
1995-08-23	6.50	6.50	6.44	6.47	14845
1995-08-24	6.47	6.50	6.33	6.36	410377
1995-08-25	6.36	6.39	6.33	6.39	13495
1995-08-28	6.33	6.33	6.31	6.33	6750
1995-08-29	6.36	6.39	6.22	6.28	18445
1995-08-30	6.31	6.36	6.25	6.25	11245
1995-08-31	6.25	6.33	6.25	6.25	18895
1995-09-01	6.25	6.31	6.19	6.25	97641
1995-09-05	6.25	6.31	6.19	6.28	44545
1995-09-06	6.31	6.31	6.22	6.22	8100
1995-09-07	6.28	6.31	6.25	6.25	7650
1995-09-08	6.31	6.33	6.28	6.33	5850
1995-09-11	6.36	6.50	6.36	6.50	8550
1995-09-12	6.50	6.58	6.50	6.53	13495
1995-09-13	6.56	6.83	6.53	6.75	22945
1995-09-14	6.81	7.06	6.81	7.06	12145
1995-09-15	7.00	7.08	7.00	7.03	9900
1995-09-18	6.97	7.00	6.97	7.00	9900
1995-09-19	6.94	6.94	6.92	6.92	1800
1995-09-20	6.89	6.94	6.89	6.92	9900
1995-09-21	6.86	6.86	6.78	6.78	5400
1995-09-22	6.75	6.75	6.67	6.69	4500
1995-09-25	6.64	6.64	6.58	6.58	4950
1995-09-26	6.53	6.53	6.39	6.39	9000
1995-09-27	6.42	6.42	6.22	6.31	19345
1995-09-28	6.33	6.33	6.11	6.14	121941
1995-09-29	6.08	6.25	6.08	6.19	80095
1995-10-02	6.28	6.31	6.22	6.31	9450
1995-10-03	6.25	6.36	6.25	6.36	14845
1995-10-04	6.31	6.33	6.25	6.25	6300
1995-10-05	6.22	6.33	6.22	6.33	4500
1995-10-06	6.36	6.36	6.36	6.36	900
1995-10-09	6.33	6.33	6.22	6.22	19345
1995-10-10	6.22	6.22	6.11	6.11	11245
1995-10-11	6.11	6.14	6.11	6.14	900
1995-10-12	6.14	6.14	6.11	6.14	17095
1995-10-13	6.17	6.25	6.17	6.25	3150
1995-10-16	6.19	6.22	6.17	6.17	7650
1995-10-17	6.14	6.31	6.11	6.31	17545
1995-10-18	6.33	6.39	6.31	6.33	12145
1995-10-19	6.28	6.31	5.67	5.92	256036
1995-10-20	5.86	5.97	5.78	5.97	249736
1995-10-23	5.92	5.92	5.89	5.92	5400
1995-10-24	5.89	5.89	5.78	5.78	9450
1995-10-25	5.78	5.78	5.67	5.67	12595
1995-10-26	5.72	5.75	5.61	5.61	17095
1995-10-27	5.56	5.56	5.44	5.47	17545
1995-10-30	5.44	5.67	5.44	5.67	63895
1995-10-31	5.72	5.72	5.64	5.72	35995
1995-11-01	5.67	5.67	5.67	5.67	209686
1995-11-02	5.69	5.78	5.67	5.78	5400
1995-11-03	5.75	5.89	5.72	5.89	10345
1995-11-06	5.86	5.86	5.78	5.78	9900
1995-11-07	5.75	5.89	5.75	5.83	10795
1995-11-08	5.83	5.86	5.83	5.86	2700
1995-11-09	5.89	5.94	5.89	5.94	10795
1995-11-10	5.94	5.97	5.94	5.97	5850
1995-11-13	5.97	5.97	5.78	5.83	13495
1995-11-14	5.78	5.78	5.78	5.78	4500
1995-11-15	5.81	5.81	5.72	5.78	4500
1995-11-16	5.72	5.72	5.61	5.61	12145
1995-11-17	5.64	5.64	5.64	5.64	450
1995-11-20	5.58	5.60	5.47	5.47	28795
1995-11-21	5.42	5.42	5.28	5.31	11245
1995-11-22	5.31	5.31	5.22	5.22	23845
1995-11-27	5.28	5.69	5.28	5.47	155691
1995-11-28	5.42	5.44	5.42	5.42	50845
1995-11-29	5.44	5.50	5.42	5.42	178191
1995-11-30	5.44	5.44	5.39	5.42	62545
1995-12-01	5.39	5.39	5.28	5.31	67045
1995-12-04	5.28	5.31	5.22	5.22	352782
1995-12-05	5.28	5.44	5.28	5.44	16645
1995-12-06	5.50	5.67	5.47	5.47	108441
1995-12-07	5.53	5.61	5.53	5.53	17545
1995-12-08	5.56	5.64	5.53	5.64	63445
1995-12-11	5.64	5.67	5.64	5.67	16195
1995-12-12	5.72	5.75	5.67	5.72	17095
1995-12-13	5.75	6.39	5.75	6.25	104391
1995-12-14	6.44	6.50	6.33	6.33	62995
1995-12-15	6.28	6.31	6.11	6.11	62095
1995-12-18	6.11	6.11	5.97	6.08	25645
1995-12-19	6.14	6.19	6.14	6.17	26545
1995-12-20	6.22	6.28	6.22	6.28	10795
1995-12-21	6.22	6.31	6.19	6.28	16645
1995-12-22	6.25	6.25	6.25	6.25	2250
1995-12-26	6.22	6.22	6.17	6.22	27895
1995-12-27	6.25	6.25	6.17	6.25	10795
1995-12-28	6.25	6.25	6.17	6.22	4500
1995-12-29	6.14	6.14	6.11	6.11	9450
1996-01-02	6.06	6.17	6.03	6.06	28795
1996-01-03	6.06	6.11	6.06	6.11	3600
1996-01-04	6.06	6.06	5.86	5.89	18895
1996-01-05	5.83	5.94	5.83	5.94	5850
1996-01-08	6.00	6.00	5.89	5.94	16195
1996-01-09	6.00	6.11	6.00	6.03	34195
1996-01-10	5.97	6.03	5.97	6.03	3600
1996-01-11	6.06	6.08	5.97	6.00	15295
1996-01-12	6.03	6.03	6.00	6.00	111591
1996-01-15	6.00	6.08	6.00	6.00	16195
1996-01-16	6.00	6.06	6.00	6.00	9000
1996-01-17	6.00	6.06	6.00	6.00	17995
1996-01-18	5.97	6.06	5.97	6.06	116991
1996-01-19	6.06	6.06	6.06	6.06	2700
1996-01-22	6.00	6.00	5.92	5.97	9000
1996-01-23	6.03	6.03	5.97	6.03	4500
1996-01-24	6.06	6.08	6.03	6.06	3150
1996-01-25	6.03	6.08	6.03	6.03	3600
1996-01-26	6.08	6.08	6.06	6.08	5850
1996-01-29	6.11	6.14	6.03	6.03	4500
1996-01-30	6.00	6.00	5.83	5.89	27895
1996-01-31	5.92	5.92	5.58	5.58	31495
1996-02-01	5.53	5.94	5.53	5.94	57595
1996-02-02	5.92	5.92	5.83	5.83	10795
1996-02-05	5.89	5.89	5.83	5.83	2250
1996-02-06	5.78	5.81	5.44	5.61	94491
1996-02-07	5.61	5.72	5.39	5.39	117891
1996-02-08	5.36	5.50	5.36	5.42	13945
1996-02-09	5.47	5.56	5.42	5.50	17095
1996-02-12	5.44	5.56	5.42	5.42	839205
1996-02-13	5.42	5.58	5.36	5.56	57595
1996-02-14	5.56	5.61	5.50	5.61	27445
1996-02-15	5.61	5.67	5.58	5.67	247936
1996-02-16	5.61	5.81	5.61	5.78	46795
1996-02-20	5.78	5.78	5.67	5.67	22495
1996-02-21	5.67	5.72	5.61	5.67	53995
1996-02-22	5.67	5.75	5.64	5.64	52645
1996-02-23	5.67	5.69	5.50	5.56	60295
1996-02-26	5.61	5.61	5.56	5.61	44995
1996-02-27	5.58	5.64	5.58	5.61	515223
1996-02-28	5.67	5.83	5.67	5.78	71095
1996-02-29	5.83	5.89	5.81	5.86	13945
1996-03-01	5.92	5.94	5.83	5.94	33745
1996-03-04	5.94	6.00	5.92	5.94	10345
1996-03-05	5.89	5.94	5.78	5.94	56245
1996-03-06	5.89	5.94	5.89	5.94	37345
1996-03-07	5.89	5.92	5.78	5.78	27895
1996-03-08	5.72	5.72	5.64	5.64	31945
1996-03-11	5.61	5.72	5.56	5.72	17545
1996-03-12	5.69	5.75	5.69	5.75	46795
1996-03-13	5.78	5.81	5.75	5.78	12595
1996-03-14	5.83	5.86	5.83	5.86	21145
1996-03-15	5.89	5.94	5.89	5.94	10345
1996-03-18	5.97	6.00	5.94	5.94	29695
1996-03-19	5.94	6.03	5.94	6.03	14845
1996-03-20	5.97	6.00	5.97	6.00	20695
1996-03-21	6.03	6.11	6.03	6.06	18895
1996-03-22	6.08	6.08	5.94	5.97	37795
1996-03-25	5.97	5.97	5.92	5.92	6750
1996-03-26	5.89	5.89	5.81	5.81	15745
1996-03-27	5.75	5.81	5.75	5.81	25645
1996-03-28	5.81	6.47	5.81	6.33	169191
1996-03-29	6.33	6.64	6.33	6.64	76495
1996-04-01	6.58	6.61	6.53	6.61	26995
1996-04-02	6.67	6.81	6.67	6.78	61645
1996-04-03	6.75	6.75	6.69	6.75	14395
1996-04-04	6.67	6.69	6.47	6.69	93591
1996-04-08	6.58	6.58	6.47	6.56	38695
1996-04-09	6.61	6.67	6.61	6.61	34645
1996-04-10	6.67	6.69	6.61	6.61	8550
1996-04-11	6.58	6.69	6.50	6.67	66145
1996-04-12	6.61	6.64	6.53	6.61	33295
1996-04-15	6.56	6.61	6.56	6.56	29245
1996-04-16	6.61	6.61	6.53	6.56	40045
1996-04-17	6.58	6.58	6.42	6.50	88195
1996-04-18	6.61	6.61	6.50	6.56	33745
1996-04-19	6.56	6.56	6.44	6.47	52645
1996-04-22	6.50	6.50	6.44	6.47	11695
1996-04-23	6.50	6.50	6.44	6.50	10795
1996-04-24	6.44	6.44	6.44	6.44	26545
1996-04-25	6.44	6.50	6.44	6.50	91341
1996-04-26	6.44	6.50	6.44	6.50	13045
1996-04-29	6.44	6.47	6.42	6.44	17995
1996-04-30	6.44	6.44	6.25	6.25	49945
1996-05-01	6.22	6.39	6.22	6.39	16645
1996-05-02	6.33	6.39	6.31	6.36	35545
1996-05-03	6.39	6.44	6.33	6.33	16195
1996-05-06	6.39	6.42	6.33	6.42	19345
1996-05-07	6.44	6.44	6.39	6.39	19795
1996-05-08	6.39	6.39	6.36	6.39	14395
1996-05-09	6.36	6.36	6.36	6.36	8550
1996-05-10	6.31	6.31	6.22	6.25	56245
1996-05-13	6.31	6.47	6.28	6.44	44545
1996-05-14	6.44	6.53	6.44	6.53	27895
1996-05-15	6.50	6.75	6.50	6.67	41845
1996-05-16	6.75	6.94	6.75	6.94	72895
1996-05-17	7.00	7.00	6.92	6.97	213736
1996-05-20	7.00	7.03	6.81	6.81	42745
1996-05-21	6.83	6.92	6.81	6.92	32395
1996-05-22	6.94	6.94	6.89	6.89	9000
1996-05-23	6.89	6.89	6.86	6.86	9000
1996-05-24	6.92	6.97	6.89	6.97	22045
1996-05-28	6.92	6.92	6.89	6.89	9000
1996-05-29	6.89	7.11	6.89	6.97	62095
1996-05-30	6.97	6.97	6.97	6.97	10795
1996-05-31	7.03	7.11	7.03	7.11	17095
1996-06-03	7.08	7.08	7.06	7.06	6300
1996-06-04	7.08	7.11	7.06	7.11	4050
1996-06-05	7.00	7.11	7.00	7.06	16195
1996-06-06	7.11	7.11	6.89	6.92	30145
1996-06-07	6.89	6.89	6.81	6.81	14845
1996-06-10	6.81	6.81	6.69	6.69	15745
1996-06-11	6.67	6.67	6.61	6.61	12595
1996-06-12	6.56	6.61	6.56	6.61	19795
1996-06-13	6.56	6.58	6.53	6.58	10345
1996-06-14	6.56	6.61	6.53	6.58	24745
1996-06-17	6.61	6.67	6.61	6.67	5850
1996-06-19	6.69	6.69	6.56	6.56	9900
1996-06-20	6.61	6.61	6.61	6.61	3150
1996-06-21	6.56	6.56	6.56	6.56	2700
1996-06-24	6.50	6.53	6.50	6.53	14395
1996-06-25	6.50	6.58	6.50	6.58	39145
1996-06-26	6.58	6.61	6.56	6.58	10345
1996-06-27	6.56	6.56	6.47	6.47	38695
1996-06-28	6.44	6.44	6.39	6.44	13495
1996-07-01	6.47	6.50	6.47	6.50	5400
1996-07-02	6.53	6.81	6.53	6.81	73795
1996-07-03	6.83	6.97	6.83	6.89	35095
1996-07-05	6.89	6.89	6.89	6.89	900
1996-07-08	6.86	6.89	6.86	6.89	4500
1996-07-09	6.89	6.94	6.89	6.94	4050
1996-07-10	7.00	7.11	7.00	7.03	17545
1996-07-11	7.00	7.00	6.78	7.00	114741
1996-07-12	6.97	6.97	6.83	6.86	41845
1996-07-15	6.86	6.86	6.78	6.81	53545
1996-07-16	6.83	6.83	6.58	6.64	138141
1996-07-17	6.69	6.69	6.64	6.64	14395
1996-07-18	6.61	6.75	6.61	6.75	13495
1996-07-19	6.72	6.72	6.67	6.67	29245
1996-07-22	6.61	6.61	6.53	6.56	24295
1996-07-23	6.50	6.50	6.44	6.44	14395
1996-07-24	6.39	6.47	6.36	6.47	553018
1996-07-25	6.53	6.72	6.53	6.72	47695
1996-07-26	6.72	6.92	6.72	6.89	24745
1996-07-29	6.97	7.03	6.97	6.97	33745
1996-07-30	6.94	6.97	6.89	6.89	33295
1996-07-31	6.92	6.97	6.92	6.97	89095
1996-08-01	6.97	6.97	6.97	6.97	74695
1996-08-02	7.00	7.00	6.94	6.97	13945
1996-08-05	6.97	7.06	6.97	7.06	18445
1996-08-06	7.06	7.11	7.00	7.00	19795
1996-08-07	7.03	7.06	7.00	7.06	10795
1996-08-08	7.00	7.64	7.00	7.56	107091
1996-08-09	7.56	7.56	7.42	7.42	17095
1996-08-12	7.39	7.42	7.39	7.42	14395
1996-08-13	7.42	7.42	7.36	7.36	8550
1996-08-14	7.39	7.42	7.36	7.42	9450
1996-08-15	7.42	7.42	7.42	7.42	4050
1996-08-16	7.44	7.44	7.42	7.44	6750
1996-08-19	7.39	7.44	7.39	7.42	9900
1996-08-20	7.39	7.42	7.36	7.42	12145
1996-08-21	7.42	7.42	7.39	7.39	2250
1996-08-22	7.36	7.39	7.31	7.31	20245
1996-08-23	7.33	7.33	7.33	7.33	6300
1996-08-26	7.28	7.31	7.22	7.22	14395
1996-08-27	7.28	7.31	7.25	7.31	12595
1996-08-28	7.28	7.33	7.28	7.28	30595
1996-08-29	7.22	7.22	7.11	7.11	12145
1996-08-30	7.11	7.11	7.00	7.00	13495
1996-09-03	6.94	6.97	6.94	6.94	2700
1996-09-04	6.92	6.92	6.89	6.92	20245
1996-09-05	6.92	6.94	6.92	6.94	3150
1996-09-06	6.97	7.00	6.81	6.81	35995
1996-09-09	6.83	6.83	6.61	6.72	48145
1996-09-10	6.67	6.67	6.67	6.67	9000
1996-09-11	6.64	6.64	6.56	6.64	100791
1996-09-12	6.61	6.81	6.61	6.78	14845
1996-09-13	6.83	6.94	6.83	6.86	30145
1996-09-16	6.89	6.89	6.81	6.83	429727
1996-09-17	6.81	6.89	6.78	6.83	169191
1996-09-18	6.86	6.86	6.83	6.86	10795
1996-09-19	6.83	6.83	6.72	6.72	14395
1996-09-20	6.75	6.75	6.75	6.75	450
1996-09-24	6.75	6.92	6.75	6.92	29695
1996-09-25	6.86	6.86	6.83	6.83	8550
1996-09-26	6.86	6.86	6.75	6.75	22045
1996-09-27	6.81	6.81	6.78	6.78	11245
1996-09-30	6.81	6.81	6.61	6.67	32395
1996-10-01	6.64	6.64	6.58	6.58	66595
1996-10-02	6.56	6.56	6.44	6.56	44545
1996-10-03	6.64	6.75	6.64	6.75	33745
1996-10-04	6.81	6.81	6.72	6.72	8550
1996-10-07	6.75	6.86	6.75	6.78	36445
1996-10-08	6.86	6.89	6.86	6.89	6300
1996-10-09	6.89	6.89	6.86	6.86	5400
1996-10-10	7.00	7.06	6.97	6.97	29695
1996-10-11	7.03	7.03	6.97	6.97	12595
1996-10-14	6.97	6.97	6.89	6.89	16195
1996-10-15	6.86	6.92	6.83	6.86	33295
1996-10-16	6.83	6.89	6.83	6.89	12595
1996-10-17	6.92	6.92	6.86	6.89	5400
1996-10-18	6.83	6.94	6.81	6.89	56245
1996-10-21	6.83	6.89	6.83	6.83	11695
1996-10-22	6.83	6.89	6.83	6.89	9000
1996-10-23	6.86	6.89	6.86	6.86	3600
1996-10-24	6.81	6.81	6.78	6.81	4050
1996-10-25	6.78	6.83	6.78	6.83	10795
1996-10-28	6.86	6.86	6.67	6.67	36445
1996-10-29	6.67	6.72	6.61	6.67	2330883
1996-10-30	6.67	6.67	6.58	6.67	1044846
1996-10-31	6.64	6.64	6.56	6.58	68395
1996-11-01	6.58	6.58	6.44	6.44	136791
1996-11-04	6.39	6.39	6.08	6.19	187191
1996-11-05	6.19	6.33	5.94	6.06	108441
1996-11-06	6.00	6.00	5.39	5.97	467523
1996-11-07	6.00	6.33	6.00	6.31	165141
1996-11-08	6.36	6.44	6.25	6.36	162891
1996-11-11	6.36	6.42	6.33	6.39	87295
1996-11-12	6.42	6.42	6.39	6.42	48145
1996-11-13	6.47	6.53	6.39	6.39	214636
1996-11-14	6.39	6.42	6.31	6.36	77395
1996-11-15	6.36	6.47	6.33	6.44	53545
1996-11-18	6.47	6.61	6.44	6.56	338832
1996-11-19	6.61	6.67	6.61	6.61	75595
1996-11-20	6.56	6.61	6.56	6.61	31045
1996-11-21	6.64	6.64	6.58	6.58	81895
1996-11-22	6.58	6.64	6.58	6.64	26995
1996-11-25	6.69	6.72	6.61	6.61	62095
1996-11-26	6.61	6.64	6.33	6.47	119691
1996-11-27	6.50	6.61	6.47	6.61	92241
1996-11-29	6.61	6.61	6.58	6.58	1350
1996-12-02	6.58	6.64	6.53	6.58	26545
1996-12-03	6.58	6.67	6.56	6.64	16645
1996-12-04	6.64	6.64	6.56	6.61	75145
1996-12-05	6.61	6.67	6.61	6.61	29245
1996-12-06	6.17	6.39	6.11	6.33	412177
1996-12-09	6.39	6.44	6.31	6.44	39145
1996-12-10	6.44	6.56	6.42	6.56	47245
1996-12-11	6.50	6.53	6.42	6.53	82345
1996-12-12	6.47	6.56	6.47	6.50	42295
1996-12-13	6.44	6.44	6.39	6.42	43195
1996-12-16	6.47	6.47	6.42	6.47	43195
1996-12-17	6.42	6.86	6.42	6.58	222286
1996-12-18	6.56	6.64	6.56	6.56	17545
1996-12-19	6.53	6.67	6.53	6.67	24745
1996-12-20	6.64	6.75	6.64	6.69	30145
1996-12-23	6.64	6.67	6.61	6.61	17995
1996-12-24	6.61	6.67	6.61	6.67	38695
1996-12-26	6.72	6.75	6.69	6.69	14395
1996-12-27	6.69	6.69	6.67	6.67	40045
1996-12-30	6.69	6.75	6.69	6.69	11245
1996-12-31	6.72	6.78	6.69	6.69	47245
1997-01-02	6.72	6.75	6.69	6.75	44095
1997-01-03	6.72	6.83	6.72	6.83	13045
1997-01-06	6.86	6.86	6.75	6.75	42295
1997-01-07	6.72	6.78	6.69	6.75	49945
1997-01-08	6.81	6.89	6.81	6.81	39145
1997-01-09	6.86	6.92	6.86	6.92	15745
1997-01-10	6.94	7.11	6.94	7.06	90441
1997-01-13	7.03	7.08	7.03	7.08	21145
1997-01-14	7.11	7.19	7.11	7.19	29695
1997-01-15	7.22	7.22	7.17	7.17	11695
1997-01-16	7.17	7.28	7.17	7.19	22495
1997-01-17	7.19	7.19	7.17	7.19	36445
1997-01-20	7.22	7.25	7.19	7.25	31045
1997-01-21	7.19	7.19	7.08	7.08	53095
1997-01-22	7.08	7.11	6.94	6.94	63445
1997-01-23	6.97	7.19	6.97	7.08	36445
1997-01-24	7.06	7.17	7.06	7.11	34195
1997-01-27	7.14	7.14	6.97	7.00	17995
1997-01-28	7.06	7.14	7.03	7.03	40045
1997-01-29	7.08	7.11	6.97	7.00	35545
1997-01-30	7.06	7.06	7.00	7.00	26545
1997-01-31	6.97	7.03	6.94	6.94	138591
1997-02-03	6.94	7.00	6.94	7.00	23395
1997-02-04	6.94	7.00	6.94	6.94	23395
1997-02-05	6.92	7.00	6.92	6.97	26545
1997-02-06	6.97	6.97	6.89	6.94	19345
1997-02-07	6.92	6.92	6.86	6.86	7200
1997-02-10	6.81	6.81	6.78	6.78	35545
1997-02-11	6.78	6.81	6.78	6.78	2250
1997-02-12	6.78	6.83	6.72	6.78	9000
1997-02-13	6.81	6.81	6.75	6.78	8100
1997-02-14	6.72	6.78	6.69	6.72	31045
1997-02-18	6.78	6.78	6.72	6.72	5400
1997-02-19	6.72	6.86	6.72	6.78	48145
1997-02-20	6.83	6.83	6.78	6.83	23845
1997-02-21	6.78	6.83	6.78	6.78	95841
1997-02-24	6.72	6.78	6.69	6.78	107991
1997-02-25	6.78	6.86	6.78	6.81	23395
1997-02-26	6.78	6.83	6.78	6.78	14845
1997-02-27	6.81	6.81	6.75	6.81	6750
1997-02-28	6.78	6.81	6.69	6.69	36895
1997-03-03	6.67	6.78	6.67	6.69	27895
1997-03-04	6.67	6.75	6.64	6.75	168291
1997-03-05	6.81	6.81	6.72	6.72	47695
1997-03-06	6.78	6.78	6.72	6.72	5850
1997-03-07	6.75	6.86	6.69	6.83	17995
1997-03-10	6.81	6.86	6.81	6.81	7200
1997-03-11	6.81	6.81	6.81	6.81	10345
1997-03-12	6.81	6.81	6.81	6.81	8100
1997-03-13	6.81	6.83	6.81	6.83	7200
1997-03-14	6.83	6.89	6.81	6.81	13045
1997-03-17	6.81	6.83	6.81	6.81	66595
1997-03-18	6.83	6.83	6.61	6.61	49495
1997-03-19	6.56	6.56	6.38	6.39	189441
1997-03-20	6.36	6.36	6.36	6.36	4500
1997-03-21	6.39	6.44	6.39	6.44	4050
1997-03-24	6.39	6.42	6.33	6.33	27445
1997-03-25	6.33	6.47	6.33	6.44	160641
1997-03-26	6.42	6.64	6.42	6.58	37795
1997-03-27	6.56	6.58	6.53	6.56	9900
1997-03-31	6.58	6.61	6.50	6.50	44545
1997-04-01	6.50	6.50	6.39	6.42	49495
1997-04-02	6.39	6.39	6.17	6.17	15295
1997-04-03	6.00	6.06	5.86	5.86	44545
1997-04-04	5.81	6.00	5.67	6.00	122841
1997-04-07	6.08	6.25	6.06	6.06	48145
1997-04-08	6.06	6.11	6.03	6.11	50395
1997-04-09	6.17	6.31	6.17	6.19	21145
1997-04-10	6.19	6.19	6.14	6.17	11245
1997-04-11	6.08	6.11	6.03	6.08	89995
1997-04-14	6.03	6.11	5.97	6.06	16195
1997-04-15	6.03	6.08	6.03	6.03	19345
1997-04-16	6.11	6.28	6.11	6.22	59395
1997-04-17	6.25	6.25	6.11	6.22	64345
1997-04-18	6.22	6.31	6.19	6.31	97191
1997-04-21	6.25	6.31	6.22	6.31	72445
1997-04-22	6.33	6.39	6.33	6.39	22495
1997-04-23	6.42	6.50	6.33	6.33	41845
1997-04-24	6.31	6.33	6.28	6.33	22045
1997-04-25	6.31	6.31	6.28	6.28	13045
1997-04-28	6.33	6.33	6.17	6.17	19345
1997-04-29	6.17	6.17	6.14	6.17	93141
1997-04-30	6.14	6.28	6.08	6.28	21595
1997-05-01	6.31	6.33	6.28	6.33	13045
1997-05-02	6.33	6.33	6.25	6.33	26545
1997-05-05	6.33	6.39	6.25	6.31	41845
1997-05-06	6.28	6.28	6.14	6.19	62995
1997-05-07	6.17	6.33	6.14	6.31	103491
1997-05-08	6.28	6.53	6.25	6.44	76945
1997-05-09	6.36	6.81	6.36	6.75	61195
1997-05-12	6.78	6.78	6.72	6.75	27445
1997-05-13	6.81	6.86	6.81	6.86	8100
1997-05-14	6.81	6.81	6.81	6.81	23845
1997-05-15	6.83	6.86	6.82	6.86	24295
1997-05-16	6.86	7.04	6.82	6.94	42295
1997-05-19	7.00	7.22	7.00	7.14	61645
1997-05-20	7.11	7.25	7.11	7.25	20695
1997-05-21	7.33	7.53	7.33	7.47	78745
1997-05-22	7.50	7.67	7.50	7.58	49945
1997-05-23	7.58	7.78	7.56	7.78	40495
1997-05-27	7.83	7.83	7.78	7.78	60295
1997-05-28	7.78	7.81	7.78	7.81	73795
1997-05-29	7.83	7.83	7.78	7.81	14395
1997-05-30	7.78	7.81	7.78	7.78	19345
1997-06-02	7.78	7.83	7.78	7.81	16195
1997-06-03	7.78	7.78	7.67	7.67	39595
1997-06-04	7.69	7.75	7.69	7.75	26545
1997-06-05	7.69	7.69	7.69	7.69	9900
1997-06-06	7.67	7.69	7.67	7.67	13495
1997-06-09	7.69	7.72	7.69	7.72	2700
1997-06-10	7.75	7.81	7.75	7.78	44095
1997-06-11	7.78	7.81	7.78	7.81	22945
1997-06-12	7.78	7.83	7.78	7.83	11695
1997-06-13	7.81	7.94	7.78	7.88	74245
1997-06-16	7.89	7.92	7.86	7.89	33295
1997-06-17	7.89	7.97	7.86	7.92	32845
1997-06-18	7.94	8.00	7.92	7.94	21595
1997-06-19	8.00	8.31	8.00	8.14	80995
1997-06-20	8.17	8.61	8.17	8.50	89095
1997-06-23	8.56	8.69	8.33	8.33	84145
1997-06-24	8.39	8.50	8.39	8.50	24745
1997-06-25	8.44	8.64	8.42	8.61	93141
1997-06-26	8.56	9.00	8.56	8.89	151641
1997-06-27	8.94	9.11	8.92	8.92	104841
1997-06-30	8.97	9.00	8.92	9.00	162441
1997-07-01	8.94	9.00	8.94	9.00	54445
1997-07-02	9.00	9.00	8.89	8.89	89545
1997-07-03	8.92	8.94	8.89	8.94	41395
1997-07-07	9.00	9.04	9.00	9.00	134091
1997-07-08	9.00	9.25	9.00	9.25	31045
1997-07-09	9.22	9.89	9.22	9.39	149841
1997-07-10	9.47	9.81	9.42	9.69	173241
1997-07-11	9.72	9.88	9.72	9.88	96741
1997-07-14	9.89	10.39	9.89	10.22	224986
1997-07-15	10.22	10.36	10.22	10.31	227686
1997-07-16	10.33	10.39	10.22	10.22	128241
1997-07-17	10.22	10.58	10.22	10.54	98991
1997-07-18	10.57	11.06	10.57	10.83	425677
1997-07-21	10.94	11.56	10.94	11.36	535023
1997-07-22	11.36	11.67	11.33	11.61	462573
1997-07-23	11.78	11.83	11.36	11.56	125091
1997-07-24	11.36	11.42	11.01	11.14	77845
1997-07-25	11.20	11.25	10.86	11.00	236686
1997-07-28	10.89	11.64	10.86	11.56	427477
1997-07-29	11.56	11.56	11.45	11.56	88195
1997-07-30	11.61	11.83	11.58	11.78	128241
1997-07-31	11.79	11.95	11.70	11.95	67945
1997-08-01	11.97	12.33	11.95	12.14	112491
1997-08-04	12.11	12.11	11.92	11.95	65245
1997-08-05	11.92	11.92	11.72	11.75	143991
1997-08-06	11.75	11.79	11.72	11.78	117891
1997-08-07	11.78	11.95	11.67	11.92	106191
1997-08-08	11.97	11.97	11.75	11.89	49045
1997-08-11	11.88	11.90	11.74	11.74	37345
1997-08-12	11.75	11.75	11.56	11.56	42295
1997-08-13	11.61	11.64	11.45	11.53	40495
1997-08-14	11.53	11.54	11.50	11.53	9900
1997-08-15	11.56	11.61	11.53	11.61	38922
1997-08-18	11.67	11.70	11.22	11.33	42072
1997-08-19	11.45	11.72	11.33	11.67	36897
1997-08-20	11.56	11.61	11.56	11.58	38022
1997-08-21	11.56	11.58	11.45	11.56	26322
1997-08-22	11.39	11.56	11.28	11.56	22047
1997-08-25	11.58	11.58	10.78	11.03	108893
1997-08-26	10.92	10.92	10.72	10.72	35322
1997-08-27	10.44	10.50	9.89	10.25	112268
1997-08-28	10.25	10.83	10.25	10.83	38472
1997-08-29	10.94	11.08	10.92	11.03	18447
1997-09-02	11.03	11.11	10.94	10.94	14622
1997-09-03	10.89	10.94	10.78	10.94	12822
1997-09-04	10.89	11.06	10.56	11.06	123293
1997-09-05	11.06	11.22	11.06	11.11	56020
1997-09-08	11.14	11.17	10.89	11.00	37347
1997-09-09	11.08	11.78	11.03	11.47	229938
1997-09-10	11.53	11.56	11.42	11.53	45672
1997-09-11	11.47	11.53	11.28	11.45	31047
1997-09-12	11.45	11.45	11.33	11.33	40497
1997-09-15	11.33	11.56	11.22	11.53	34872
1997-09-16	11.58	11.95	11.58	11.89	47922
1997-09-17	12.00	12.33	11.83	12.00	77395
1997-09-18	11.95	12.03	11.78	11.92	15972
1997-09-19	11.64	11.89	11.64	11.78	53095
1997-09-22	11.78	11.83	11.61	11.78	38472
1997-09-23	11.70	11.72	11.50	11.61	21372
1997-09-24	11.50	11.67	11.50	11.61	25647
1997-09-25	11.64	11.78	11.39	11.72	214413
1997-09-26	11.81	12.00	11.81	11.81	37347
1997-09-29	11.92	11.97	11.70	11.97	35772
1997-09-30	11.97	12.67	11.97	12.53	58945
1997-10-01	12.83	13.11	12.78	13.03	54670
1997-10-02	13.17	13.45	13.17	13.28	138141
1997-10-03	13.39	13.45	12.67	13.06	140166
1997-10-06	13.17	13.31	13.17	13.31	52195
1997-10-07	13.31	13.33	13.31	13.31	15072
1997-10-08	13.20	13.28	13.17	13.28	162891
1997-10-09	13.17	13.20	13.14	13.20	4050
1997-10-10	13.20	13.20	12.92	13.17	30822
1997-10-13	13.11	13.22	13.11	13.17	17772
1997-10-14	13.14	13.22	13.06	13.22	14172
1997-10-15	13.22	13.28	13.08	13.28	42297
1997-10-16	13.33	13.56	12.89	13.31	68620
1997-10-17	13.20	13.28	13.00	13.25	166716
1997-10-20	13.25	13.31	13.03	13.06	12372
1997-10-21	12.97	12.97	12.83	12.86	201138
1997-10-22	12.89	12.95	12.72	12.83	256711
1997-10-23	12.72	12.86	12.61	12.86	19122
1997-10-24	12.89	13.00	12.17	12.28	35772
1997-10-27	12.17	12.17	11.56	11.58	69745
1997-10-28	11.28	11.33	10.94	11.11	121493
1997-10-29	11.22	11.28	11.22	11.25	66145
1997-10-30	11.22	11.22	11.11	11.11	32397
1997-10-31	11.22	11.33	11.08	11.08	33297
1997-11-03	11.11	11.33	11.11	11.33	15522
1997-11-04	11.33	11.33	11.33	11.33	53320
1997-11-05	11.33	11.33	11.33	11.33	13497
1997-11-06	11.22	11.22	10.97	11.08	16647
1997-11-07	11.03	11.08	11.03	11.06	18672
1997-11-10	11.06	11.39	11.06	11.22	13947
1997-11-11	11.25	11.25	11.14	11.17	27897
1997-11-12	11.11	11.22	10.78	10.81	17322
1997-11-13	10.81	11.03	10.78	11.03	9900
1997-11-14	10.92	11.11	10.78	11.06	21597
1997-11-17	11.11	11.39	11.06	11.39	6525
1997-11-18	11.42	11.72	11.42	11.61	16422
1997-11-19	11.70	11.89	11.70	11.89	9000
1997-11-20	11.95	12.50	11.89	12.50	24072
1997-11-21	12.56	12.64	12.36	12.61	13497
1997-11-24	12.72	12.72	12.58	12.61	22497
1997-11-25	12.61	12.61	12.14	12.14	21597
1997-11-26	12.20	12.25	12.11	12.25	8550
1997-11-28	12.33	12.50	12.33	12.50	3600
1997-12-01	12.50	12.56	12.42	12.53	31497
1997-12-02	12.53	12.56	12.53	12.53	12147
1997-12-03	12.56	12.56	12.33	12.33	20922
1997-12-04	12.39	12.39	12.00	12.14	20697
1997-12-05	12.11	12.20	12.00	12.11	6750
1997-12-08	12.17	12.39	12.11	12.39	17097
1997-12-09	12.28	12.33	12.06	12.06	55345
1997-12-10	12.08	12.14	11.78	11.81	49947
1997-12-11	11.72	11.72	11.56	11.64	56470
1997-12-12	11.70	11.70	10.89	11.00	103268
1997-12-15	10.89	10.97	10.28	10.39	62320
1997-12-16	10.31	10.39	9.75	9.78	94043
1997-12-17	9.89	10.03	9.78	10.03	53995
1997-12-18	10.03	10.17	10.03	10.11	26772
1997-12-19	10.00	10.33	9.97	10.08	45222
1997-12-22	10.11	10.22	9.78	9.89	38922
1997-12-23	9.94	10.19	9.92	10.19	16422
1997-12-24	10.06	10.06	9.94	10.00	27447
1997-12-29	9.94	9.97	9.83	9.94	20697
1997-12-30	10.00	10.39	10.00	10.33	116768
1997-12-31	10.33	10.33	9.86	9.92	38472
1998-01-02	10.00	10.19	9.61	10.19	38922
1998-01-05	10.22	10.39	10.11	10.36	95618
1998-01-06	10.36	10.50	10.36	10.44	81670
1998-01-07	10.42	10.42	10.42	10.42	10797
1998-01-08	10.39	10.78	10.28	10.47	70645
1998-01-09	10.67	10.67	9.78	9.86	66370
1998-01-12	9.67	9.75	9.39	9.75	67945
1998-01-13	9.69	9.69	9.61	9.61	7425
1998-01-14	9.61	9.69	9.56	9.69	40947
1998-01-15	9.72	10.11	9.69	9.86	38247
1998-01-16	9.81	10.08	9.81	9.97	24747
1998-01-20	10.08	10.31	10.08	10.31	62770
1998-01-21	10.28	10.36	10.22	10.22	38922
1998-01-22	10.22	10.42	10.22	10.42	34872
1998-01-23	10.42	11.89	10.42	11.72	80095
1998-01-26	11.72	12.56	11.72	12.00	86620
1998-01-27	12.00	12.03	11.81	11.86	17322
1998-01-28	11.81	12.28	11.72	11.72	86620
1998-01-29	11.72	11.89	11.72	11.81	29472
1998-01-30	11.75	11.75	11.36	11.47	11247
1998-02-02	11.53	11.56	11.47	11.50	27672
1998-02-03	11.56	11.72	11.56	11.72	16647
1998-02-04	11.64	11.75	11.58	11.64	52195
1998-02-05	11.64	11.83	11.64	11.83	18897
1998-02-06	11.86	11.86	11.78	11.86	34422
1998-02-09	11.81	12.08	11.81	12.08	12822
1998-02-10	12.08	12.08	11.56	11.64	96743
1998-02-11	11.70	11.78	11.67	11.70	30597
1998-02-12	11.75	11.75	11.58	11.64	29247
1998-02-13	11.56	11.78	11.56	11.78	100568
1998-02-17	11.81	12.17	11.75	12.17	62770
1998-02-18	12.20	12.22	12.06	12.11	62545
1998-02-19	12.06	12.06	11.95	12.03	12597
1998-02-20	11.86	11.86	11.50	11.58	25647
1998-02-23	11.61	11.81	11.61	11.72	77845
1998-02-24	11.67	11.72	11.47	11.56	19572
1998-02-25	11.47	11.53	11.25	11.25	398454
1998-02-26	11.22	11.50	11.22	11.50	78295
1998-02-27	11.56	11.97	11.45	11.95	24972
1998-03-02	11.95	12.03	11.83	12.00	82120
1998-03-03	12.11	12.11	11.89	11.97	44322
1998-03-04	11.97	11.97	11.92	11.97	4050
1998-03-05	12.03	12.03	11.78	11.83	21147
1998-03-06	11.92	12.06	11.92	12.00	11022
1998-03-09	11.92	12.08	11.92	11.95	24522
1998-03-10	11.92	12.03	11.86	11.95	97643
1998-03-11	11.97	12.31	11.97	12.17	39147
1998-03-12	12.14	12.14	12.00	12.03	19572
1998-03-13	12.00	12.14	12.00	12.11	22047
1998-03-16	12.22	12.45	12.22	12.39	51295
1998-03-17	12.42	12.42	12.00	12.00	47697
1998-03-18	11.56	11.56	10.78	10.83	339282
1998-03-19	10.78	10.78	10.50	10.50	42297
1998-03-20	10.44	10.44	9.75	10.08	442552
1998-03-23	10.08	10.53	10.08	10.47	114743
1998-03-24	10.47	10.69	10.47	10.58	143766
1998-03-25	10.75	10.81	10.56	10.58	43647
1998-03-26	10.53	10.56	10.50	10.50	24072
1998-03-27	10.50	10.64	10.50	10.61	20247
1998-03-30	10.39	10.39	10.22	10.22	52195
1998-03-31	10.28	10.58	10.22	10.58	45222
1998-04-01	10.64	10.94	10.61	10.89	37122
1998-04-02	10.89	10.94	10.81	10.94	14847
1998-04-03	11.00	11.08	10.94	10.94	16647
1998-04-06	10.92	10.92	10.83	10.83	11247
1998-04-07	10.89	10.92	10.75	10.81	13947
1998-04-08	10.78	10.89	10.58	10.89	17772
1998-04-09	10.86	10.97	10.64	10.81	33072
1998-04-13	10.83	10.89	10.81	10.89	106868
1998-04-14	10.78	10.86	10.78	10.86	11022
1998-04-15	10.89	10.94	10.61	10.78	17772
1998-04-16	10.61	10.67	10.25	10.25	31272
1998-04-17	10.19	10.31	10.11	10.25	376404
1998-04-20	10.25	10.25	10.03	10.14	25197
1998-04-21	10.19	10.72	10.19	10.56	42972
1998-04-22	10.50	10.64	10.39	10.56	25422
1998-04-23	10.61	10.81	10.44	10.56	28572
1998-04-24	10.50	10.50	9.94	9.94	25422
1998-04-27	9.86	9.86	9.33	9.53	52195
1998-04-28	9.64	9.94	9.33	9.39	98993
1998-04-29	9.47	9.78	9.42	9.78	28797
1998-04-30	9.83	10.00	9.69	9.97	9000
1998-05-01	10.00	10.33	10.00	10.22	74920
1998-05-04	10.33	10.33	10.08	10.08	5175
1998-05-05	10.00	10.00	9.60	9.67	60070
1998-05-06	9.67	9.81	9.56	9.67	50845
1998-05-07	9.67	9.67	9.50	9.50	5175
1998-05-08	9.44	9.75	9.44	9.69	31047
1998-05-11	9.78	10.03	9.78	9.78	33072
1998-05-12	9.78	9.92	9.25	9.58	51745
1998-05-13	9.61	10.06	9.61	10.06	33072
1998-05-14	10.08	10.08	9.94	9.97	10122
1998-05-15	10.03	10.03	9.78	9.78	5400
1998-05-18	9.78	9.78	9.64	9.64	26997
1998-05-19	9.67	9.67	9.22	9.50	47472
1998-05-20	9.78	9.78	8.83	9.28	69070
1998-05-21	9.31	9.67	9.22	9.67	46572
1998-05-22	9.67	9.67	9.17	9.47	67945
1998-05-26	9.44	9.44	8.97	8.97	52645
1998-05-27	9.08	9.08	8.22	8.53	105293
1998-05-28	8.64	9.03	8.58	9.03	13947
1998-05-29	9.06	9.14	8.97	8.97	10797
1998-06-01	8.89	8.89	8.72	8.78	24972
1998-06-02	8.83	8.92	8.83	8.86	2925
1998-06-03	8.83	8.83	8.78	8.78	18447
1998-06-04	8.78	8.89	8.75	8.89	7200
1998-06-05	8.89	9.06	8.89	9.03	75595
1998-06-08	9.03	9.33	9.03	9.03	24747
1998-06-09	9.00	9.06	8.92	9.06	23397
1998-06-10	9.11	9.17	9.11	9.11	20697
1998-06-11	9.03	9.03	8.58	8.69	37797
1998-06-12	8.69	8.86	8.56	8.86	16422
1998-06-15	8.56	8.78	8.56	8.72	9450
1998-06-16	8.72	8.83	8.58	8.64	39372
1998-06-17	8.61	8.83	8.56	8.61	48372
1998-06-18	8.61	8.61	8.50	8.53	3600
1998-06-19	8.58	8.64	8.47	8.50	18447
1998-06-22	8.44	8.44	8.33	8.33	45222
1998-06-23	8.28	8.33	8.17	8.28	8325
1998-06-24	8.39	8.61	8.39	8.61	9675
1998-06-25	8.67	9.06	8.67	8.97	11247
1998-06-26	9.03	9.28	9.03	9.11	43872
1998-06-29	9.17	9.17	8.94	8.94	19797
1998-06-30	8.97	8.97	8.89	8.89	20022
1998-07-01	8.94	8.94	8.72	8.78	33747
1998-07-02	8.83	8.94	8.78	8.92	24972
1998-07-06	8.89	8.89	8.56	8.61	40272
1998-07-07	8.58	8.72	8.58	8.64	22047
1998-07-08	8.75	8.75	8.72	8.72	27447
1998-07-09	8.69	8.72	8.61	8.69	103268
1998-07-10	8.67	8.83	8.61	8.81	7650
1998-07-13	8.78	8.94	8.67	8.94	121268
1998-07-14	9.00	9.06	8.97	9.06	46122
1998-07-15	9.11	9.25	9.06	9.22	9000
1998-07-16	9.17	9.42	9.17	9.42	50620
1998-07-17	9.47	9.75	9.47	9.72	67495
1998-07-20	10.56	10.67	10.44	10.44	85045
1998-07-21	11.00	11.33	10.53	10.72	123743
1998-07-22	10.50	10.69	10.50	10.64	58270
1998-07-23	10.56	10.64	10.28	10.28	14172
1998-07-24	10.22	10.31	9.67	10.22	54895
1998-07-27	10.31	10.31	9.08	9.64	128243
1998-07-28	9.61	9.75	9.22	9.39	89545
1998-07-29	9.50	9.72	9.44	9.44	36672
1998-07-30	9.50	9.67	9.17	9.28	42072
1998-07-31	9.25	9.33	8.92	8.92	24522
1998-08-03	8.89	8.94	8.72	8.72	62095
1998-08-04	8.81	8.89	8.72	8.75	20022
1998-08-05	8.81	8.92	8.78	8.92	66145
1998-08-06	8.92	9.22	8.89	9.22	52420
1998-08-07	9.25	9.31	8.92	8.97	14622
1998-08-10	8.94	8.94	8.67	8.67	41847
1998-08-11	8.61	8.61	7.94	8.00	88645
1998-08-12	7.94	8.06	7.83	8.06	94043
1998-08-13	8.11	8.22	8.00	8.22	50845
1998-08-14	8.33	8.58	8.33	8.58	44097
1998-08-17	8.53	8.72	8.50	8.72	22497
1998-08-18	8.72	9.67	8.72	9.50	74920
1998-08-19	9.39	9.50	9.33	9.44	35547
1998-08-20	9.39	9.42	9.28	9.33	69070
1998-08-21	9.22	9.22	8.92	9.00	13497
1998-08-24	8.94	8.97	8.94	8.97	2475
1998-08-25	8.92	9.06	8.92	8.94	20022
1998-08-26	8.92	9.03	8.92	8.97	12822
1998-08-27	8.92	8.92	8.89	8.89	31497
1998-08-28	8.89	9.06	8.72	9.06	23172
1998-08-31	9.00	9.06	8.44	8.44	56245
1998-09-01	8.50	8.50	8.25	8.39	17097
1998-09-02	8.61	8.67	8.56	8.58	11022
1998-09-03	8.53	8.53	8.33	8.39	19797
1998-09-04	8.39	8.39	8.33	8.39	23172
1998-09-08	8.44	8.67	8.44	8.67	8325
1998-09-09	8.61	8.94	8.44	8.92	29922
1998-09-10	8.89	8.89	8.36	8.58	39372
1998-09-11	8.53	8.78	8.53	8.72	15747
1998-09-14	8.67	8.89	8.67	8.89	7425
1998-09-15	8.83	8.89	8.83	8.89	4050
1998-09-16	8.89	8.94	8.83	8.89	18222
1998-09-17	8.89	8.89	8.81	8.89	18222
1998-09-18	9.06	9.69	9.06	9.69	32622
1998-09-21	9.64	9.86	9.53	9.83	39147
1998-09-22	9.78	9.97	9.69	9.94	25197
1998-09-23	10.00	10.19	10.00	10.19	8775
1998-09-24	10.17	10.17	9.78	9.78	22947
1998-09-25	9.83	9.85	9.75	9.75	6075
1998-09-28	9.72	9.81	9.72	9.75	6525
1998-09-29	9.72	10.11	9.72	10.11	29022
1998-09-30	10.11	10.14	10.00	10.14	7875
1998-10-01	10.03	10.08	9.75	9.83	20697
1998-10-02	9.89	9.97	9.72	9.97	7200
1998-10-05	9.92	9.92	9.61	9.61	7200
1998-10-06	9.56	9.61	9.42	9.42	12372
1998-10-07	9.53	9.61	9.42	9.58	72895
1998-10-08	9.53	9.53	9.22	9.33	25872
1998-10-09	9.22	9.22	8.56	8.86	143316
1998-10-12	8.83	9.11	8.83	8.97	15072
1998-10-13	8.94	9.08	8.83	9.03	50845
1998-10-14	9.03	9.03	7.94	8.06	595543
1998-10-15	8.17	8.72	8.17	8.64	100793
1998-10-16	8.64	8.83	8.50	8.61	38697
1998-10-19	8.64	8.86	8.58	8.78	117893
1998-10-20	8.81	9.08	8.81	9.08	31047
1998-10-21	9.11	9.89	9.11	9.39	56020
1998-10-22	9.44	9.67	9.44	9.61	11922
1998-10-23	9.67	9.89	9.67	9.86	20022
1998-10-26	9.81	9.97	9.78	9.92	19572
1998-10-27	10.03	10.08	9.92	10.06	39822
1998-10-28	10.08	10.11	10.08	10.11	22947
1998-10-29	10.22	10.28	10.22	10.25	15297
1998-10-30	10.36	10.47	10.33	10.47	18672
1998-11-02	10.39	10.64	10.39	10.56	20247
1998-11-03	10.47	10.67	10.42	10.58	20472
1998-11-04	10.56	10.56	10.06	10.14	68620
1998-11-05	10.22	10.78	10.22	10.72	34197
1998-11-06	10.67	11.78	10.67	11.25	57370
1998-11-09	11.20	11.28	11.17	11.28	148266
1998-11-10	11.20	11.53	11.17	11.31	127118
1998-11-11	11.25	11.25	10.56	10.69	39372
1998-11-12	10.56	10.56	10.53	10.56	61645
1998-11-13	10.56	10.56	10.11	10.25	46572
1998-11-16	10.31	10.31	9.89	10.22	88420
1998-11-17	10.33	10.53	10.28	10.31	17772
1998-11-18	10.39	10.75	10.33	10.53	68845
1998-11-19	10.78	11.11	10.78	10.89	93593
1998-11-20	10.78	10.86	10.75	10.86	16647
1998-11-23	10.81	10.86	10.72	10.72	17322
1998-11-24	10.81	10.88	10.64	10.64	95618
1998-11-25	10.75	10.94	10.69	10.94	70195
1998-11-27	10.89	10.89	10.78	10.78	2700
1998-11-30	10.75	11.22	10.69	11.11	74245
1998-12-01	11.25	12.78	11.25	12.39	165141
1998-12-02	12.50	13.45	12.36	12.36	145116
1998-12-03	12.28	13.67	12.22	12.86	110018
1998-12-04	12.83	13.33	12.83	13.33	128018
1998-12-07	13.33	14.00	13.33	13.78	71545
1998-12-08	13.78	15.11	13.75	14.28	122618
1998-12-09	14.17	14.67	13.42	13.50	143316
1998-12-10	13.42	13.56	12.95	12.97	15747
1998-12-11	12.86	12.86	12.50	12.75	25422
1998-12-14	13.03	14.67	13.03	13.95	247936
1998-12-15	13.92	13.92	13.33	13.36	35097
1998-12-16	13.25	13.53	13.06	13.36	109568
1998-12-17	13.42	13.89	13.14	13.89	27672
1998-12-18	14.00	15.53	14.00	15.53	220263
1998-12-21	15.53	15.56	15.31	15.42	40272
1998-12-22	15.39	16.11	15.20	15.72	116768
1998-12-23	15.61	16.17	15.31	15.97	74020
1998-12-24	16.00	16.22	16.00	16.11	17772
1998-12-28	16.11	16.67	16.11	16.31	49047
1998-12-29	16.33	16.33	15.89	16.06	35997
1998-12-30	15.97	16.33	15.97	16.00	20247
1998-12-31	16.08	16.33	16.06	16.28	15072
1999-01-04	16.20	16.20	15.50	15.75	74470
1999-01-05	15.64	15.67	14.95	14.95	47022
1999-01-06	14.83	15.50	14.78	15.39	71095
1999-01-07	15.39	15.39	13.95	14.17	198888
1999-01-08	14.17	14.56	14.11	14.33	43872
1999-01-11	14.22	14.22	13.56	14.17	102143
1999-01-12	14.06	14.20	13.72	14.00	104393
1999-01-13	13.97	13.97	13.61	13.75	106418
1999-01-14	13.70	14.00	13.70	13.72	15297
1999-01-15	13.72	14.22	13.53	14.22	133416
1999-01-19	14.33	14.56	14.17	14.36	90218
1999-01-20	14.45	15.22	14.45	15.17	96293
1999-01-21	15.11	15.22	14.97	15.22	47697
1999-01-22	15.25	15.33	14.47	14.67	69295
1999-01-25	14.67	14.89	14.67	14.83	40047
1999-01-26	14.78	16.11	14.78	16.11	100793
1999-01-27	16.11	16.72	15.81	16.33	78070
1999-01-28	16.36	16.89	16.36	16.50	42972
1999-01-29	16.56	17.28	16.39	17.11	63445
1999-02-01	17.08	17.08	16.42	16.72	22497
1999-02-02	16.67	17.06	16.56	17.06	60520
1999-02-03	16.95	16.95	16.67	16.81	180441
1999-02-04	16.70	16.70	15.89	16.00	121943
1999-02-05	15.95	16.45	15.95	16.22	82345
1999-02-08	16.22	16.39	16.22	16.25	46572
1999-02-09	16.36	16.67	16.33	16.33	189891
1999-02-10	16.28	16.42	15.70	15.70	20697
1999-02-11	15.70	15.70	15.58	15.61	6075
1999-02-12	15.72	16.28	15.72	16.28	61420
1999-02-16	16.17	16.28	15.83	15.89	35547
1999-02-17	15.83	15.83	15.08	15.08	28122
1999-02-18	15.06	15.06	14.33	14.36	39822
1999-02-19	14.36	14.53	14.28	14.45	30822
1999-02-22	14.39	14.95	14.39	14.95	17997
1999-02-23	15.00	15.00	14.45	14.67	37797
1999-02-24	14.61	14.67	14.39	14.39	26997
1999-02-25	14.33	14.33	13.67	13.72	19347
1999-02-26	13.61	13.61	13.33	13.33	15072
1999-03-01	13.22	13.45	13.22	13.25	34872
1999-03-02	13.36	13.36	13.22	13.22	16422
1999-03-03	13.28	13.33	13.14	13.20	12597
1999-03-04	13.08	13.08	12.39	12.64	70645
1999-03-05	12.58	13.17	12.58	12.89	110018
1999-03-08	13.17	13.61	13.17	13.42	19572
1999-03-09	13.53	13.89	13.53	13.75	25647
1999-03-10	13.86	14.00	13.83	13.89	24072
1999-03-11	13.89	14.17	13.89	13.92	22947
1999-03-12	13.86	13.86	13.31	13.33	34872
1999-03-15	13.33	13.45	13.22	13.31	40047
1999-03-16	13.25	13.25	12.45	12.47	31497
1999-03-17	12.50	12.61	11.95	12.50	52420
1999-03-18	12.45	12.61	12.31	12.56	282584
1999-03-19	12.67	12.89	12.67	12.78	56245
1999-03-22	12.89	13.33	12.89	13.33	24522
1999-03-23	13.33	13.50	13.25	13.25	27672
1999-03-24	13.28	13.28	13.14	13.20	11247
1999-03-25	13.25	13.56	13.17	13.56	45447
1999-03-26	13.50	13.50	13.22	13.42	90218
1999-03-29	13.47	13.50	13.42	13.50	32397
1999-03-30	13.50	13.72	13.50	13.72	17547
1999-03-31	13.61	13.72	13.33	13.33	57145
1999-04-01	13.45	13.56	13.39	13.56	30822
1999-04-05	13.58	13.67	13.58	13.64	27897
1999-04-06	13.70	13.89	13.58	13.89	34872
1999-04-07	13.89	14.03	13.81	14.03	372579
1999-04-08	14.08	14.08	13.89	13.92	50395
1999-04-09	13.97	14.11	13.97	14.11	16647
1999-04-12	14.11	14.25	14.08	14.11	19122
1999-04-13	14.00	14.53	13.92	14.42	128468
1999-04-14	14.47	15.28	14.47	15.20	92693
1999-04-15	15.31	15.97	15.31	15.50	113393
1999-04-16	15.61	15.89	15.28	15.56	39822
1999-04-19	15.56	15.95	15.33	15.42	52195
1999-04-20	15.36	15.36	15.00	15.17	34197
1999-04-21	15.28	15.45	15.22	15.42	16197
1999-04-22	15.56	15.83	15.20	15.22	35097
1999-04-23	15.17	15.25	15.06	15.06	6750
1999-04-26	15.25	15.25	14.86	14.86	13722
1999-04-27	14.75	15.11	14.75	15.11	25422
1999-04-28	15.03	15.11	14.95	15.08	13047
1999-04-29	15.06	15.06	14.89	14.89	6975
1999-04-30	15.00	15.11	14.95	14.95	5175
1999-05-03	14.83	14.89	14.03	14.03	38472
1999-05-04	13.95	14.08	13.61	14.08	32397
1999-05-05	14.08	14.08	13.72	13.83	11472
1999-05-06	13.75	13.75	13.56	13.67	13947
1999-05-07	13.67	13.89	13.67	13.89	40047
1999-05-10	13.95	14.58	13.95	14.47	32847
1999-05-11	14.36	14.39	14.22	14.28	28122
1999-05-12	14.22	14.28	14.22	14.25	27897
1999-05-13	14.20	14.45	14.11	14.45	26547
1999-05-14	14.33	14.50	14.08	14.08	13497
1999-05-17	14.00	14.00	13.17	13.22	38247
1999-05-18	13.67	13.95	13.63	13.70	107993
1999-05-19	13.58	14.11	13.58	14.11	131616
1999-05-20	14.08	14.50	14.08	14.11	126893
1999-05-21	14.06	14.33	13.89	14.17	78520
1999-05-24	13.78	13.78	12.72	13.33	160641
1999-05-25	13.22	13.22	13.00	13.00	76045
1999-05-26	13.06	13.08	12.45	12.75	166716
1999-05-27	12.53	12.86	12.06	12.50	196863
1999-05-28	12.45	13.42	12.45	13.42	2438876
1999-06-01	13.42	13.92	13.17	13.78	521073
1999-06-02	13.78	14.08	13.39	13.56	498573
1999-06-03	13.45	13.56	13.28	13.28	374829
1999-06-04	13.28	13.56	13.11	13.11	390804
1999-06-07	13.17	13.64	13.17	13.64	78745
1999-06-08	13.56	13.75	13.50	13.64	156366
1999-06-09	13.67	14.56	13.45	14.45	229263
1999-06-10	14.06	14.50	14.00	14.25	110243
1999-06-11	14.14	15.11	14.11	15.00	186741
1999-06-14	14.67	14.67	13.61	14.00	297884
1999-06-15	13.89	13.89	13.64	13.81	213513
1999-06-16	13.81	14.22	13.81	14.22	160641
1999-06-17	13.95	14.06	13.72	13.95	156816
1999-06-18	13.83	13.95	13.81	13.95	188766
1999-06-21	13.83	14.39	13.83	14.39	221388
1999-06-22	14.22	14.36	14.22	14.36	245011
1999-06-23	14.28	14.45	14.11	14.45	58270
1999-06-24	14.39	14.50	14.17	14.45	74020
1999-06-25	14.45	14.45	14.33	14.36	36222
1999-06-28	14.28	14.39	14.08	14.22	50845
1999-06-29	14.39	14.45	14.33	14.42	60070
1999-06-30	14.42	15.97	14.36	15.97	97418
1999-07-01	15.95	15.95	15.25	15.25	194838
1999-07-02	15.28	17.06	15.28	16.72	556845
1999-07-06	17.00	17.86	16.97	17.67	341082
1999-07-07	17.61	17.78	17.00	17.67	152766
1999-07-08	18.22	18.39	17.81	17.86	201363
1999-07-09	17.78	19.47	17.39	19.47	214638
1999-07-12	19.45	19.45	18.11	18.89	153666
1999-07-13	18.72	19.03	18.67	19.00	177291
1999-07-14	18.92	19.22	18.72	18.72	447727
1999-07-15	18.75	19.06	17.17	18.33	285959
1999-07-16	18.22	18.22	17.61	17.75	247486
1999-07-19	17.75	17.83	17.36	17.56	71770
1999-07-20	17.58	17.58	17.22	17.31	105968
1999-07-21	17.31	17.45	17.28	17.42	106418
1999-07-22	17.36	17.36	17.00	17.06	65470
1999-07-23	17.00	17.00	16.47	16.61	44772
1999-07-26	16.22	16.42	16.11	16.36	145791
1999-07-27	16.45	16.53	16.17	16.20	36447
1999-07-28	16.22	16.22	15.67	15.83	67720
1999-07-29	15.70	16.45	15.50	16.36	125993
1999-07-30	16.58	17.11	16.58	17.06	48597
1999-08-02	17.06	17.50	16.39	16.42	123743
1999-08-03	16.58	16.83	16.36	16.75	50845
1999-08-04	16.67	16.78	16.22	16.28	58045
1999-08-05	16.39	16.39	15.50	15.78	186516
1999-08-06	15.72	15.86	15.33	15.36	201138
1999-08-09	15.33	15.33	14.39	14.89	475400
1999-08-10	14.78	14.78	13.95	14.33	942252
1999-08-11	14.33	14.33	13.92	14.22	65695
1999-08-12	14.22	14.42	14.14	14.17	201588
1999-08-13	14.17	14.33	14.06	14.17	287534
1999-08-16	14.22	14.33	14.17	14.22	86620
1999-08-17	14.33	14.56	14.28	14.45	265486
1999-08-18	14.45	14.47	14.36	14.47	278984
1999-08-19	14.42	15.00	14.22	14.92	493398
1999-08-20	14.89	16.31	14.78	15.28	464150
1999-08-23	15.33	15.75	15.33	15.64	162666
1999-08-24	15.75	15.75	15.22	15.31	77620
1999-08-25	15.31	15.78	14.78	15.67	188541
1999-08-26	15.78	16.56	15.78	16.11	328482
1999-08-27	16.14	16.61	16.11	16.14	183816
1999-08-30	16.08	16.08	15.67	15.72	108443
1999-08-31	15.78	16.50	15.78	16.36	278759
1999-09-01	16.36	16.50	16.33	16.50	159066
1999-09-02	16.45	16.45	16.33	16.33	135216
1999-09-03	16.53	16.83	16.53	16.64	373929
1999-09-07	16.64	17.36	16.64	17.36	185166
1999-09-08	17.31	17.81	17.25	17.33	758211
1999-09-09	17.45	18.11	17.45	18.00	383829
1999-09-10	18.00	18.42	17.81	18.22	575520
1999-09-13	18.22	18.28	18.08	18.20	406554
1999-09-14	18.11	18.11	17.70	17.78	196638
1999-09-15	17.78	18.17	17.78	17.92	198438
1999-09-16	17.95	17.95	17.56	17.64	303284
1999-09-17	17.53	17.53	16.67	17.14	314082
1999-09-20	17.25	17.42	17.22	17.22	79645
1999-09-21	17.17	17.17	16.95	17.00	62995
1999-09-22	16.92	17.00	16.92	16.97	77395
1999-09-23	16.95	16.95	16.11	16.22	332082
1999-09-24	16.22	16.22	15.86	15.97	60970
1999-09-27	15.86	16.14	15.78	15.78	85495
1999-09-28	15.83	15.83	15.17	15.47	191688
1999-09-29	15.47	15.47	14.92	15.06	225888
1999-09-30	15.00	15.70	14.92	15.70	399804
1999-10-01	15.81	15.81	15.36	15.56	45447
1999-10-04	15.56	16.28	15.53	16.00	157266
1999-10-05	16.00	16.45	16.00	16.25	165591
1999-10-06	16.14	16.67	16.14	16.61	249511
1999-10-07	16.61	16.83	16.20	16.22	137016
1999-10-08	16.31	16.39	16.22	16.33	195288
1999-10-11	16.33	16.33	15.95	16.06	41397
1999-10-12	16.17	16.17	15.97	16.03	33072
1999-10-13	15.92	16.00	15.47	15.78	88420
1999-10-14	15.78	15.78	15.56	15.70	58045
1999-10-15	15.72	15.72	15.45	15.72	66595
1999-10-18	12.00	12.89	11.56	12.33	1718462
1999-10-19	12.45	12.89	12.00	12.11	929202
1999-10-20	12.22	12.25	11.78	12.11	318357
1999-10-21	12.17	12.89	12.00	12.89	231736
1999-10-22	6.22	6.72	5.83	6.67	2990549
1999-10-25	6.67	6.67	5.33	6.44	4644216
1999-10-26	6.69	6.81	6.00	6.58	1058571
1999-10-27	6.58	6.58	6.28	6.42	371229
1999-10-28	6.47	6.64	6.25	6.31	203838
1999-10-29	6.56	7.22	6.44	7.11	1357130
1999-11-01	7.11	8.56	7.11	8.50	632666
1999-11-02	8.39	8.39	7.78	8.19	297434
1999-11-03	8.42	8.67	8.17	8.61	323757
1999-11-04	8.72	8.86	8.50	8.67	560670
1999-11-05	8.86	8.89	8.61	8.67	168291
1999-11-08	8.78	8.81	8.39	8.44	249511
1999-11-09	8.47	8.58	8.44	8.44	348282
1999-11-10	8.44	8.44	8.17	8.28	137691
1999-11-11	8.22	8.44	8.17	8.28	190563
1999-11-12	8.17	8.19	7.89	8.14	198663
1999-11-15	8.14	8.22	8.00	8.00	184716
1999-11-16	8.00	8.00	7.17	7.47	242086
1999-11-17	7.53	7.53	7.33	7.33	305084
1999-11-18	7.44	7.56	7.36	7.53	662366
1999-11-19	7.61	8.11	7.58	8.08	158391
1999-11-22	8.03	9.56	8.03	9.50	467525
1999-11-23	9.28	9.83	9.14	9.67	407679
1999-11-24	9.67	10.22	9.50	10.06	266611
1999-11-26	10.14	10.53	10.14	10.44	59845
1999-11-29	10.33	10.36	9.58	9.75	213063
1999-11-30	9.72	10.33	9.67	9.89	301034
1999-12-01	9.78	10.25	9.78	10.22	105068
1999-12-02	10.22	10.22	10.00	10.17	135216
1999-12-03	10.11	10.31	10.00	10.06	238036
1999-12-06	10.00	10.31	9.89	10.28	200688
1999-12-07	10.33	11.11	10.33	10.89	209013
1999-12-08	10.89	12.06	10.89	11.33	374604
1999-12-09	11.39	11.53	11.00	11.22	315882
1999-12-10	11.06	11.06	10.33	10.81	130041
1999-12-13	10.69	11.33	10.64	11.33	203163
1999-12-14	11.22	11.22	10.33	10.83	401154
1999-12-15	10.72	10.83	10.61	10.67	687789
1999-12-16	10.67	11.00	10.03	10.19	154341
1999-12-17	10.19	10.39	9.61	9.61	360657
1999-12-20	9.50	9.61	9.00	9.14	409929
1999-12-21	9.25	9.56	8.50	9.33	438727
1999-12-22	9.44	9.53	9.22	9.28	242986
1999-12-23	9.22	9.83	9.22	9.39	374829
1999-12-27	9.39	9.42	9.22	9.28	216213
1999-12-28	9.22	10.00	9.22	9.62	155691
1999-12-29	9.50	9.83	9.50	9.72	42072
1999-12-30	9.67	10.22	9.67	9.94	67495
1999-12-31	10.11	10.22	9.83	10.19	119468
2000-01-03	10.11	10.14	9.56	9.78	145791
2000-01-04	9.69	9.69	8.83	8.83	272234
2000-01-05	8.86	9.14	8.78	8.78	788809
2000-01-06	8.89	8.89	8.58	8.61	969025
2000-01-07	8.56	8.56	8.22	8.25	174366
2000-01-10	8.33	8.67	8.28	8.44	245011
2000-01-11	8.44	8.44	7.92	7.92	123293
2000-01-12	8.03	8.31	8.00	8.25	280334
2000-01-13	8.36	8.78	8.36	8.75	105068
2000-01-14	8.86	9.03	8.86	8.89	993548
2000-01-18	8.67	8.67	8.25	8.28	206988
2000-01-19	8.33	8.89	8.17	8.89	940902
2000-01-20	9.06	9.25	8.67	8.81	422077
2000-01-21	8.81	9.78	8.81	9.78	375054
2000-01-24	10.08	10.44	10.03	10.44	515223
2000-01-25	13.33	13.33	11.95	12.83	1688089
2000-01-26	12.72	12.75	11.83	12.25	273359
2000-01-27	12.28	12.28	11.89	11.92	310932
2000-01-28	12.00	12.11	11.72	11.78	150066
2000-01-31	11.78	11.78	11.00	11.20	324432
2000-02-01	11.42	11.47	10.89	11.42	161991
2000-02-02	11.31	12.22	11.22	11.95	181566
2000-02-03	12.14	12.89	12.03	12.42	271334
2000-02-04	12.42	12.42	11.95	12.22	398229
2000-02-07	12.33	13.50	12.28	13.22	331182
2000-02-08	12.89	13.56	12.33	13.31	942477
2000-02-09	12.45	15.72	12.45	15.72	710289
2000-02-10	15.11	15.33	14.78	15.17	1106493
2000-02-11	15.14	15.14	14.06	14.25	290684
2000-02-14	14.36	14.56	13.61	13.61	286409
2000-02-15	13.61	13.61	13.14	13.22	523773
2000-02-16	13.33	13.33	13.17	13.33	59845
2000-02-17	13.45	13.95	13.33	13.70	310707
2000-02-18	13.58	14.00	13.33	13.53	158616
2000-02-22	14.00	14.00	13.29	13.58	236236
2000-02-23	13.53	13.97	13.36	13.42	217788
2000-02-24	13.42	14.00	13.11	13.83	191238
2000-02-25	13.72	13.83	13.56	13.81	103943
2000-02-28	13.86	13.86	13.45	13.83	42072
2000-02-29	13.95	14.45	13.53	14.06	106418
2000-03-01	13.95	15.50	13.81	15.39	208788
2000-03-02	15.28	15.67	15.17	15.47	133641
2000-03-03	15.36	15.86	15.31	15.75	98768
2000-03-06	15.72	15.97	15.56	15.97	254236
2000-03-07	15.75	15.75	14.64	15.33	243436
2000-03-08	15.11	16.00	14.72	14.83	268636
2000-03-09	14.78	15.36	14.78	15.11	96518
2000-03-10	15.22	15.97	15.06	15.11	184716
2000-03-13	15.11	15.42	15.00	15.39	65020
2000-03-14	15.45	15.67	14.22	14.56	174816
2000-03-15	14.45	14.45	13.53	13.56	122618
2000-03-16	13.53	13.75	13.42	13.75	140391
2000-03-17	13.53	13.72	13.45	13.67	371454
2000-03-20	13.45	13.67	13.45	13.58	114743
2000-03-21	13.36	15.00	13.36	14.72	182016
2000-03-22	14.83	15.50	14.83	15.25	206313
2000-03-23	15.25	15.75	15.11	15.58	406329
2000-03-24	15.67	15.78	15.22	15.58	111818
2000-03-27	15.53	15.64	15.22	15.56	212388
2000-03-28	15.36	16.28	15.36	16.00	297434
2000-03-29	16.00	17.33	15.72	17.08	814232
2000-03-30	16.78	17.47	16.61	16.92	777784
2000-03-31	16.81	17.03	16.45	16.45	614443
2000-04-03	16.45	16.56	16.08	16.56	115193
2000-04-04	16.72	16.78	15.67	15.67	267511
2000-04-05	15.67	16.56	15.67	16.42	687789
2000-04-06	16.53	17.47	16.47	16.70	366282
2000-04-07	16.58	17.75	16.58	17.70	287309
2000-04-10	17.75	17.75	17.17	17.22	269761
2000-04-11	17.00	17.33	17.00	17.28	678789
2000-04-12	17.20	17.22	14.67	15.28	463250
2000-04-13	15.50	16.42	15.33	15.67	736611
2000-04-14	15.56	16.06	14.61	14.64	139266
2000-04-17	14.53	15.06	14.06	14.75	288659
2000-04-18	14.67	15.45	14.11	15.08	1341382
2000-04-19	15.20	15.36	14.47	15.33	494298
2000-04-20	15.67	16.11	15.53	15.97	438502
2000-04-24	15.86	16.75	15.64	16.45	326232
2000-04-25	16.47	18.89	16.47	18.20	1369280
2000-04-26	18.08	18.20	17.25	17.42	332532
2000-04-27	17.31	17.72	17.00	17.03	221613
2000-04-28	17.33	18.11	17.33	17.86	260311
2000-05-01	17.61	18.56	17.61	17.89	296534
2000-05-02	17.61	17.83	17.00	17.06	166716
2000-05-03	16.97	16.97	16.45	16.58	133416
2000-05-04	16.70	17.64	16.70	17.22	140841
2000-05-05	17.31	17.31	16.83	17.20	78970
2000-05-08	16.95	17.36	16.95	16.97	173916
2000-05-09	17.08	17.08	16.28	16.42	179316
2000-05-10	16.14	16.42	15.72	16.00	226788
2000-05-11	16.03	16.97	16.03	16.39	123518
2000-05-12	16.39	16.81	15.89	16.17	129143
2000-05-15	16.28	16.50	16.17	16.47	176391
2000-05-16	16.58	16.89	16.11	16.39	147366
2000-05-17	16.50	16.50	16.25	16.42	114068
2000-05-18	16.42	16.89	16.22	16.83	230386
2000-05-19	16.83	16.83	16.11	16.36	172341
2000-05-22	16.36	16.72	15.39	15.97	168741
2000-05-23	15.86	16.53	15.86	16.08	68170
2000-05-24	16.00	16.00	14.89	15.36	138366
2000-05-25	15.47	16.36	15.47	15.89	188091
2000-05-26	15.81	15.92	15.06	15.22	507348
2000-05-30	15.33	15.53	15.33	15.50	172341
2000-05-31	15.67	15.67	14.95	15.11	488225
2000-06-01	15.22	15.50	14.97	15.36	396879
2000-06-02	15.78	17.39	15.78	16.56	436252
2000-06-05	16.28	17.25	16.28	16.64	146916
2000-06-06	16.64	16.97	16.36	16.72	143991
2000-06-07	16.72	16.89	16.42	16.53	149166
2000-06-08	16.64	17.58	16.64	16.89	193713
2000-06-09	16.97	16.97	16.83	16.89	47472
2000-06-12	16.83	16.83	15.83	16.08	160641
2000-06-13	16.08	16.08	15.39	15.83	367632
2000-06-14	16.11	16.56	16.00	16.56	283709
2000-06-15	16.45	16.47	15.78	16.22	115643
2000-06-16	16.33	16.33	15.89	16.22	151416
2000-06-19	16.11	16.11	15.61	15.95	123293
2000-06-20	15.95	15.97	15.72	15.81	159741
2000-06-21	15.83	15.83	15.22	15.56	235561
2000-06-22	15.78	15.89	15.58	15.64	411952
2000-06-23	15.53	15.70	15.39	15.53	162891
2000-06-26	15.56	15.72	15.53	15.72	290909
2000-06-27	15.83	16.33	15.83	16.08	236011
2000-06-28	15.97	16.11	15.89	16.11	193263
2000-06-29	16.03	16.45	16.03	16.20	212163
2000-06-30	16.14	16.83	16.14	16.26	353007
2000-07-03	16.25	16.89	16.25	16.86	207888
2000-07-05	16.86	17.33	16.56	16.67	408354
2000-07-06	16.56	16.89	16.33	16.50	438502
2000-07-07	16.61	16.72	16.45	16.50	353457
2000-07-10	16.58	16.64	16.33	16.53	402954
2000-07-11	16.58	16.89	16.50	16.75	110468
2000-07-12	17.00	17.78	16.92	17.61	260086
2000-07-13	18.00	20.06	18.00	20.00	1486275
2000-07-14	20.45	23.17	20.22	23.17	2011398
2000-07-17	22.22	22.22	21.50	22.22	2067646
2000-07-18	22.22	22.31	20.03	20.56	812432
2000-07-19	20.56	21.11	20.56	20.81	146466
2000-07-20	20.89	22.45	20.89	21.89	829307
2000-07-21	21.78	22.06	21.42	21.86	279434
2000-07-24	21.56	22.78	19.61	20.14	718614
2000-07-25	20.03	20.56	19.36	19.56	529623
2000-07-26	19.56	19.56	17.39	18.89	684639
2000-07-27	18.86	19.06	17.61	18.14	482375
2000-07-28	18.14	18.17	17.33	17.75	404979
2000-07-31	18.56	18.64	18.03	18.28	441652
2000-08-01	18.25	18.72	17.56	18.11	407679
2000-08-02	18.00	18.22	17.08	17.25	1135066
2000-08-03	16.61	16.70	16.36	16.45	3962727
2000-08-04	16.83	17.33	16.58	17.33	1093668
2000-08-07	17.53	17.89	16.83	16.92	370329
2000-08-08	16.89	17.11	16.56	16.95	375504
2000-08-09	17.22	17.33	16.67	16.83	364707
2000-08-10	16.72	17.75	16.70	17.56	350982
2000-08-11	17.67	19.45	17.40	19.33	391479
2000-08-14	19.22	19.53	18.22	19.42	265036
2000-08-15	19.20	19.67	18.95	19.53	102368
2000-08-16	19.56	21.20	19.56	21.11	403629
2000-08-17	21.20	21.86	20.97	21.58	215988
2000-08-18	21.22	22.67	21.17	22.64	527823
2000-08-21	22.61	23.61	22.39	23.31	611518
2000-08-22	23.20	23.64	23.17	23.58	625693
2000-08-23	23.50	23.58	23.22	23.56	427252
2000-08-24	23.56	24.28	23.56	24.00	532998
2000-08-25	24.14	24.28	23.86	24.17	897030
2000-08-28	24.28	24.56	23.39	23.39	150066
2000-08-29	23.39	23.39	21.50	21.53	611293
2000-08-30	21.53	23.56	21.20	22.83	973300
2000-08-31	22.95	23.31	22.70	22.78	698814
2000-09-01	23.36	24.17	23.36	24.17	310707
2000-09-05	23.81	24.42	23.72	24.14	421627
2000-09-06	24.14	26.45	24.14	25.86	1392903
2000-09-07	26.00	27.33	26.00	27.33	866655
2000-09-08	27.33	28.56	27.11	27.45	885330
2000-09-11	27.45	27.64	26.50	26.67	284609
2000-09-12	26.67	27.50	26.58	26.81	217788
2000-09-13	25.67	26.67	25.14	26.56	401604
2000-09-14	27.00	27.50	26.78	26.92	350532
2000-09-15	26.92	27.06	26.14	26.20	228588
2000-09-18	26.53	26.53	25.28	25.36	250411
2000-09-19	25.33	25.33	24.22	24.70	517923
2000-09-20	24.89	24.89	24.33	24.39	213288
2000-09-21	24.39	24.39	23.25	23.50	214188
2000-09-22	22.56	22.78	21.78	22.67	620293
2000-09-25	23.11	25.22	22.78	24.42	933252
2000-09-26	24.33	24.56	24.17	24.53	405204
2000-09-27	24.75	25.00	23.95	24.45	418702
2000-09-28	24.22	24.25	23.28	23.50	483500
2000-09-29	23.28	23.61	22.89	23.11	419602
2000-10-02	23.22	24.22	22.67	22.75	477425
2000-10-03	23.06	23.39	22.42	22.42	169416
2000-10-04	22.42	22.83	21.56	22.61	463700
2000-10-05	23.00	23.20	21.92	21.97	121043
2000-10-06	22.08	22.08	20.25	20.58	394629
2000-10-09	20.70	20.89	20.00	20.72	238711
2000-10-10	20.83	20.95	19.72	19.86	167391
2000-10-11	18.33	18.33	17.11	17.56	1295709
2000-10-12	18.00	18.45	17.89	18.33	893880
2000-10-13	18.06	20.39	17.95	20.22	577545
2000-10-16	20.06	20.45	19.86	20.00	299234
2000-10-17	20.00	20.00	18.33	18.33	194838
2000-10-18	18.17	18.78	17.61	18.53	377754
2000-10-19	18.95	20.97	18.95	20.97	300134
2000-10-20	20.78	21.33	20.31	20.61	319482
2000-10-23	20.72	20.89	19.72	20.11	174141
2000-10-24	20.22	20.78	20.00	20.20	380679
2000-10-25	19.92	20.86	18.22	18.36	1544321
2000-10-26	18.00	18.00	16.78	16.89	1148341
2000-10-27	17.03	17.22	15.86	16.61	1485825
2000-10-30	16.50	16.53	15.89	16.06	427252
2000-10-31	16.17	18.22	16.17	17.89	715014
2000-11-01	17.78	18.78	17.25	18.39	500598
2000-11-02	18.45	19.50	18.39	19.45	228363
2000-11-03	19.33	19.36	18.75	19.33	247036
2000-11-06	19.33	20.00	19.11	19.50	184266
2000-11-07	19.50	19.53	18.61	18.61	249961
2000-11-08	18.72	18.72	17.70	18.00	434002
2000-11-09	17.78	17.81	16.53	17.08	322407
2000-11-10	16.72	17.11	16.11	16.17	242311
2000-11-13	16.00	16.81	15.78	16.75	655391
2000-11-14	17.11	19.00	16.81	18.83	429277
2000-11-15	18.81	18.81	18.06	18.56	327132
2000-11-16	18.45	18.47	17.14	17.28	522198
2000-11-17	17.25	17.25	13.78	15.11	4476825
2000-11-20	15.14	16.00	14.75	15.47	832907
2000-11-21	15.50	15.58	14.72	14.72	541548
2000-11-22	14.53	14.97	14.14	14.97	433552
2000-11-24	15.22	15.72	15.22	15.58	190788
2000-11-27	15.58	15.78	15.33	15.33	816932
2000-11-28	14.78	15.11	14.03	14.17	1059021
2000-11-29	14.20	14.25	13.83	14.06	602068
2000-11-30	13.22	13.25	12.81	12.83	942477
2000-12-01	13.33	13.53	13.06	13.33	641891
2000-12-04	13.45	13.56	12.83	12.83	304859
2000-12-05	12.97	15.06	12.97	14.67	1007723
2000-12-06	14.78	14.83	14.00	14.06	699939
2000-12-07	13.95	14.03	13.45	13.78	394404
2000-12-08	14.33	14.67	14.11	14.39	661691
2000-12-11	14.61	15.70	14.61	15.70	369207
2000-12-12	15.53	15.61	14.81	14.81	232411
2000-12-13	14.92	15.14	13.14	13.17	600268
2000-12-14	13.17	13.33	12.39	12.56	632216
2000-12-15	12.56	12.56	12.03	12.25	667766
2000-12-18	12.36	13.11	11.78	11.81	360207
2000-12-19	11.33	11.53	10.75	10.83	1146091
2000-12-20	9.36	9.78	8.81	8.81	1411128
2000-12-21	9.00	9.19	8.75	8.89	1389080
2000-12-22	8.89	9.61	8.78	9.44	965875
2000-12-26	9.44	9.69	8.89	9.17	378879
2000-12-27	9.06	9.56	9.00	9.31	832457
2000-12-28	9.25	9.83	9.25	9.64	981400
2000-12-29	9.83	10.42	9.83	10.03	901980
2001-01-02	10.03	10.08	9.17	9.19	739536
2001-01-03	9.08	9.89	8.25	9.86	1375130
2001-01-04	9.97	10.36	9.56	10.11	423202
2001-01-05	9.89	9.94	8.94	9.25	231061
2001-01-08	9.42	9.44	8.89	9.19	145116
2001-01-09	9.22	9.56	8.50	8.89	553245
2001-01-10	8.83	9.42	8.72	9.28	701064
2001-01-11	9.28	11.36	9.22	11.36	586995
2001-01-12	11.25	13.33	11.25	13.33	1017848
2001-01-16	13.00	13.11	11.70	11.92	1174889
2001-01-17	12.22	13.28	12.17	12.53	978925
2001-01-18	12.56	12.97	12.47	12.58	572820
2001-01-19	12.83	13.67	12.36	13.45	969925
2001-01-22	13.45	13.50	12.56	12.78	673614
2001-01-23	12.70	13.33	12.58	13.31	258061
2001-01-24	13.17	14.33	13.14	13.72	579345
2001-01-25	13.67	13.89	12.70	12.81	224538
2001-01-26	11.78	12.11	10.67	11.33	2320308
2001-01-29	11.78	13.00	11.69	12.89	575745
2001-01-30	12.89	12.89	12.29	12.53	375729
2001-01-31	12.45	13.47	12.40	12.89	306434
2001-02-01	12.89	13.67	12.78	13.53	549873
2001-02-02	13.50	13.60	13.22	13.23	697914
2001-02-05	13.23	13.23	12.58	12.63	746961
2001-02-06	12.63	13.36	12.27	13.22	992648
2001-02-07	13.00	13.01	12.13	12.85	1324732
2001-02-08	12.89	13.51	12.65	13.12	983200
2001-02-09	13.12	13.12	12.29	12.69	784084
2001-02-12	12.36	13.07	12.36	12.87	454475
2001-02-13	12.87	13.79	12.87	13.47	497448
2001-02-14	13.47	14.33	13.42	14.33	360432
2001-02-15	14.78	15.31	14.78	15.07	775534
2001-02-16	14.67	14.67	14.00	14.27	542223
2001-02-20	14.38	14.49	13.67	13.67	1066221
2001-02-21	13.56	13.64	12.71	13.11	680589
2001-02-22	12.89	13.29	12.18	13.25	923802
2001-02-23	13.25	13.25	12.63	12.96	758661
2001-02-26	13.07	13.55	13.07	13.47	421627
2001-02-27	13.47	13.47	12.71	12.85	668891
2001-02-28	12.74	12.85	12.00	12.40	863730
2001-03-01	12.29	12.29	11.55	12.21	758436
2001-03-02	12.10	12.89	11.73	12.53	754611
2001-03-05	12.47	12.51	12.19	12.21	505998
2001-03-06	12.42	12.73	12.35	12.47	962950
2001-03-07	12.67	12.93	12.45	12.80	512298
2001-03-08	12.69	12.78	12.18	12.51	631991
2001-03-09	12.51	12.51	11.96	12.05	487550
2001-03-12	12.05	12.16	10.87	10.87	868905
2001-03-13	10.91	11.25	10.87	11.19	460325
2001-03-14	10.98	11.53	10.89	11.03	440752
2001-03-15	11.38	11.49	11.14	11.16	560445
2001-03-16	11.22	11.22	9.96	9.96	637616
2001-03-19	10.00	10.80	9.89	10.80	1030446
2001-03-20	10.58	10.78	9.76	9.88	969475
2001-03-21	9.33	9.89	9.16	9.25	1018298
2001-03-22	9.25	9.58	8.66	9.56	1771560
2001-03-23	10.11	10.64	10.07	10.33	678114
2001-03-26	10.56	10.73	10.24	10.25	212163
2001-03-27	10.18	10.19	9.78	9.93	189666
2001-03-28	9.73	9.73	8.91	8.91	280109
2001-03-29	8.82	8.87	8.40	8.60	427027
2001-03-30	8.60	8.67	7.78	8.67	1071396
2001-04-02	8.44	8.76	8.01	8.03	813107
2001-04-03	8.00	8.03	7.58	7.58	485975
2001-04-04	7.53	7.91	7.53	7.56	299009
2001-04-05	8.11	8.55	8.00	8.48	495648
2001-04-06	8.40	8.40	7.96	7.98	367632
2001-04-09	8.18	8.53	8.04	8.20	208113
2001-04-10	8.20	8.86	8.20	8.80	613318
2001-04-11	9.27	10.11	9.27	9.47	742686
2001-04-12	9.47	10.04	9.13	9.81	371454
2001-04-16	9.76	9.76	9.13	9.13	436252
2001-04-17	9.11	9.67	9.04	9.12	429727
2001-04-18	9.56	11.78	9.56	11.45	976675
2001-04-19	11.54	12.67	11.05	12.36	1078821
2001-04-20	12.13	12.22	11.62	11.62	282359
2001-04-23	11.51	11.51	10.71	10.73	169866
2001-04-24	10.82	10.84	10.15	10.30	343107
2001-04-25	10.30	10.94	10.16	10.94	303059
2001-04-26	10.84	11.14	10.73	10.76	202263
2001-04-27	10.84	11.04	10.66	11.00	256261
2001-04-30	11.07	11.43	10.89	11.33	455825
2001-05-01	11.29	11.65	10.87	11.56	609493
2001-05-02	11.82	12.36	11.62	12.18	425227
2001-05-03	12.07	12.07	11.76	11.91	197313
2001-05-04	11.80	12.38	11.65	12.27	203388
2001-05-07	12.38	12.51	12.27	12.31	195063
2001-05-08	12.58	12.58	12.01	12.05	176166
2001-05-09	11.93	12.00	11.60	12.00	125768
2001-05-10	12.22	12.27	11.78	11.87	118568
2001-05-11	11.98	11.98	11.34	11.47	125768
2001-05-14	11.47	11.67	10.88	11.04	316557
2001-05-15	11.04	11.19	10.96	11.10	172116
2001-05-16	11.09	11.09	10.48	10.91	480800
2001-05-17	11.00	11.45	10.99	11.25	304184
2001-05-18	11.25	11.33	11.13	11.21	195063
2001-05-21	11.16	11.89	11.16	11.83	598018
2001-05-22	11.93	12.38	11.89	12.23	781384
2001-05-23	12.25	12.25	11.65	11.81	400929
2001-05-24	11.80	11.89	11.69	11.85	377529
2001-05-25	11.82	12.00	11.65	11.78	285509
2001-05-29	11.80	11.80	10.98	11.00	308009
2001-05-30	11.00	11.07	9.97	10.07	693639
2001-05-31	10.18	10.60	10.13	10.23	273359
2001-06-01	10.33	10.56	10.18	10.33	383829
2001-06-04	10.30	10.40	10.11	10.34	142191
2001-06-05	10.34	10.87	10.33	10.87	767661
2001-06-06	10.91	11.20	10.67	10.78	335682
2001-06-07	10.84	10.88	10.51	10.78	359532
2001-06-08	10.82	11.00	10.68	10.81	337707
2001-06-11	10.81	10.81	10.04	10.23	262111
2001-06-12	10.12	10.22	9.80	9.84	1005248
2001-06-13	9.84	10.05	9.80	9.91	722439
2001-06-14	9.89	9.91	9.60	9.62	198213
2001-06-15	9.51	9.51	9.02	9.10	389904
2001-06-18	9.10	9.27	8.67	8.89	207888
2001-06-19	9.00	9.20	8.36	8.36	300359
2001-06-20	8.28	8.64	8.22	8.56	328482
2001-06-21	8.49	9.11	8.49	9.11	183141
2001-06-22	9.02	9.08	8.80	8.96	222513
2001-06-25	9.00	9.11	8.74	8.87	132516
2001-06-26	8.56	9.00	8.38	8.80	324657
2001-06-27	8.86	9.15	8.86	9.13	144216
2001-06-28	9.18	9.72	9.16	9.65	208338
2001-06-29	9.65	10.89	9.65	10.83	953275
2001-07-02	10.44	10.45	9.80	9.89	733686
2001-07-03	9.60	9.87	9.60	9.68	220938
2001-07-05	9.68	9.89	9.44	9.49	222063
2001-07-06	9.40	9.43	9.19	9.20	181791
2001-07-09	9.13	9.33	9.00	9.07	292934
2001-07-10	9.13	9.33	8.67	8.67	641216
2001-07-11	8.62	9.00	8.49	8.49	314982
2001-07-12	8.84	9.38	8.81	9.11	975775
2001-07-13	9.11	9.30	9.00	9.11	477650
2001-07-16	9.42	9.73	8.73	8.79	870255
2001-07-17	8.80	9.15	8.67	8.92	500598
2001-07-18	8.92	8.93	8.47	8.53	235111
2001-07-19	8.73	9.68	8.73	9.68	1044621
2001-07-20	9.68	9.75	9.18	9.31	444127
2001-07-23	9.40	9.64	9.22	9.22	217563
2001-07-24	9.22	9.39	9.00	9.01	615118
2001-07-25	9.02	9.29	8.95	9.24	249286
2001-07-26	9.29	9.64	9.18	9.60	276959
2001-07-27	9.60	10.00	9.51	9.92	229488
2001-07-30	9.92	10.00	9.71	9.89	265261
2001-07-31	9.93	10.16	9.71	9.92	201588
2001-08-01	10.04	10.67	10.04	10.53	342432
2001-08-02	11.33	11.33	11.14	11.33	580920
2001-08-03	11.33	11.33	10.86	11.02	221838
2001-08-06	10.96	11.27	10.78	10.87	334332
2001-08-07	10.89	11.07	10.62	10.67	168966
2001-08-08	10.67	10.87	10.17	10.23	103718
2001-08-09	10.22	10.51	10.11	10.42	354807
2001-08-10	10.42	11.13	10.42	11.13	645041
2001-08-13	11.16	11.56	11.11	11.56	384729
2001-08-14	11.56	11.67	11.33	11.53	460100
2001-08-15	11.47	11.69	11.42	11.49	606568
2001-08-16	11.45	11.51	11.22	11.51	213513
2001-08-17	11.42	11.53	11.20	11.23	290909
2001-08-20	11.20	11.27	11.07	11.18	306884
2001-08-21	11.20	11.67	11.02	11.07	353007
2001-08-22	11.02	11.14	10.93	11.08	312732
2001-08-23	11.10	11.52	11.10	11.11	268186
2001-08-24	11.18	11.42	11.11	11.42	444802
2001-08-27	11.45	11.82	11.38	11.65	265261
2001-08-28	11.69	11.69	11.36	11.38	135216
2001-08-29	11.67	11.78	11.45	11.51	217788
2001-08-30	11.22	11.42	10.59	10.96	365157
2001-08-31	10.96	11.42	10.93	11.02	248611
2001-09-04	11.02	11.02	10.73	10.80	298784
2001-09-05	10.73	10.76	10.41	10.61	666191
2001-09-06	10.58	10.59	10.14	10.18	400479
2001-09-07	10.11	10.31	9.64	9.76	479225
2001-09-10	9.56	9.83	9.44	9.48	377079
2001-09-17	9.22	9.22	8.84	8.95	161316
2001-09-18	8.96	8.96	8.11	8.11	339507
2001-09-19	8.33	8.33	7.78	8.09	281009
2001-09-20	7.98	8.07	7.33	7.33	179091
2001-09-21	6.67	7.08	6.42	6.84	774634
2001-09-24	7.07	7.64	7.07	7.56	536148
2001-09-25	7.60	7.68	7.31	7.31	135441
2001-09-26	7.31	7.41	6.60	6.73	330057
2001-09-27	6.72	6.92	6.56	6.92	378879
2001-09-28	6.96	7.46	6.93	7.34	517473
2001-10-01	7.27	7.43	7.02	7.02	205188
2001-10-02	6.93	7.04	6.69	7.00	305309
2001-10-03	6.69	7.92	6.69	7.78	529848
2001-10-04	7.89	8.16	7.73	8.08	646391
2001-10-05	8.02	8.02	7.61	7.80	291359
2001-10-08	7.77	8.00	7.71	7.78	102818
2001-10-09	7.56	7.56	6.77	7.13	444577
2001-10-10	7.24	7.65	7.00	7.55	270884
2001-10-11	7.67	8.67	7.67	8.30	299234
2001-10-12	8.30	8.46	8.08	8.22	349632
2001-10-15	8.22	8.22	7.92	7.94	123068
2001-10-16	8.02	8.36	8.02	8.20	455600
2001-10-17	8.23	8.44	7.92	7.92	529623
2001-10-18	7.92	8.04	7.82	7.82	448177
2001-10-19	7.82	8.04	7.80	7.98	149391
2001-10-22	8.00	8.08	7.87	7.94	453350
2001-10-23	7.98	8.29	7.91	7.96	128243
2001-10-24	7.96	8.28	7.91	8.27	338832
2001-10-25	8.16	8.53	7.99	8.45	142866
2001-10-26	8.45	8.48	8.09	8.13	171891
2001-10-29	8.18	8.18	7.64	7.71	103493
2001-10-30	7.60	7.60	7.24	7.35	87745
2001-10-31	7.40	7.69	7.40	7.58	144441
2001-11-01	7.56	7.64	7.32	7.56	202263
2001-11-02	7.53	7.73	7.47	7.71	159516
2001-11-05	7.76	7.92	7.71	7.91	233761
2001-11-06	7.96	8.28	7.93	8.13	564945
2001-11-07	8.10	8.33	8.02	8.07	98093
2001-11-08	8.11	8.50	8.09	8.22	429277
2001-11-09	8.22	8.29	8.09	8.27	107768
2001-11-12	8.36	8.57	8.16	8.47	187866
2001-11-13	8.89	8.91	8.71	8.82	198663
2001-11-14	8.89	9.02	8.78	8.94	165816
2001-11-15	8.94	9.00	8.78	8.93	95843
2001-11-16	8.67	8.89	8.53	8.89	110018
2001-11-19	8.91	9.17	8.91	8.98	123068
2001-11-20	8.93	8.93	8.40	8.40	85045
2001-11-21	8.49	8.60	8.27	8.43	116543
2001-11-23	8.43	8.53	8.40	8.53	72445
2001-11-26	8.58	8.78	8.44	8.62	134541
2001-11-27	8.63	8.74	8.53	8.70	308684
2001-11-28	8.64	8.66	8.44	8.47	230386
2001-11-29	8.48	8.67	8.48	8.60	212163
2001-11-30	8.62	8.67	8.36	8.50	140616
2001-12-03	8.44	8.44	8.19	8.24	110018
2001-12-04	8.18	8.71	8.18	8.71	262786
2001-12-05	8.73	9.56	8.73	9.56	422977
2001-12-06	9.49	9.89	9.39	9.89	215988
2001-12-07	9.84	9.93	9.69	9.79	166941
2001-12-10	9.79	9.88	9.65	9.75	134316
2001-12-11	9.75	10.22	9.69	10.13	275384
2001-12-12	10.22	10.29	9.93	10.24	285509
2001-12-13	10.17	10.17	9.49	9.53	226788
2001-12-14	9.60	9.84	9.44	9.68	121493
2001-12-17	9.62	10.04	9.62	10.02	75595
2001-12-18	10.02	10.02	9.38	9.58	283034
2001-12-19	9.58	9.58	9.22	9.31	208563
2001-12-20	8.89	8.89	8.00	8.01	1354430
2001-12-21	8.22	8.27	8.04	8.19	1050021
2001-12-24	8.29	8.36	8.18	8.22	222738
2001-12-26	8.14	8.33	8.13	8.20	240511
2001-12-27	8.22	8.36	8.16	8.26	1154641
2001-12-28	8.31	8.64	8.31	8.56	694539
2001-12-31	8.58	8.78	8.34	8.43	590143
2002-01-02	8.49	8.53	8.27	8.46	352332
2002-01-03	8.53	9.11	8.53	9.08	377079
2002-01-04	9.33	9.50	9.15	9.34	496323
2002-01-07	10.89	10.92	10.22	10.33	1737362
2002-01-08	10.33	10.58	10.27	10.44	1359155
2002-01-09	10.49	10.57	10.24	10.27	813107
2002-01-10	10.33	10.44	10.24	10.36	491148
2002-01-11	10.58	10.59	9.96	10.00	675864
2002-01-14	9.89	10.32	9.89	10.30	621193
2002-01-15	10.31	10.72	10.23	10.69	600493
2002-01-16	10.58	10.91	10.31	10.58	1323832
2002-01-17	10.67	10.78	10.52	10.74	316107
2002-01-18	10.63	11.11	10.58	10.80	918852
2002-01-22	10.84	10.89	10.28	10.32	260761
2002-01-23	10.36	10.84	10.13	10.76	377304
2002-01-24	10.78	11.20	10.49	10.55	347157
2002-01-25	10.49	10.58	10.09	10.57	344682
2002-01-28	10.67	10.84	10.44	10.72	139716
2002-01-29	10.64	10.70	10.22	10.33	357732
2002-01-30	10.31	10.55	9.98	10.55	289334
2002-01-31	10.64	11.28	10.60	11.28	332082
2002-02-01	11.20	11.32	10.92	11.00	505098
2002-02-04	10.93	10.94	10.51	10.76	339282
2002-02-05	10.64	11.56	10.49	11.55	748761
2002-02-06	11.89	12.89	11.89	12.58	1171514
2002-02-07	12.60	12.77	12.34	12.56	769236
2002-02-08	12.49	12.56	12.38	12.38	876105
2002-02-11	12.47	13.16	12.45	13.05	736611
2002-02-12	12.98	13.06	12.60	12.67	480575
2002-02-13	12.67	13.11	12.67	13.00	470675
2002-02-14	13.07	13.28	12.35	12.42	537723
2002-02-15	12.42	12.43	12.00	12.22	539748
2002-02-19	12.22	12.22	11.72	11.78	379104
2002-02-20	11.78	12.13	11.61	12.00	379554
2002-02-21	12.07	12.09	11.30	11.34	235561
2002-02-22	11.42	11.95	11.34	11.95	481250
2002-02-25	11.95	12.40	11.82	12.27	311607
2002-02-26	12.36	12.42	11.91	12.23	176391
2002-02-27	12.29	12.65	12.29	12.49	222738
2002-02-28	12.56	12.60	11.58	11.73	338382
2002-03-01	11.78	12.52	11.74	12.48	175041
2002-03-04	12.69	13.78	12.69	13.72	537498
2002-03-05	13.78	14.11	13.67	13.76	763611
2002-03-06	13.60	13.60	13.09	13.33	1102668
2002-03-07	13.44	13.57	13.02	13.31	477200
2002-03-08	13.47	14.16	13.47	13.89	433102
2002-03-11	13.87	14.04	13.69	14.01	344682
2002-03-12	13.78	14.32	13.51	13.98	804334
2002-03-13	13.93	13.94	13.76	13.80	601393
2002-03-14	13.76	13.82	13.25	13.27	317682
2002-03-15	12.89	13.26	12.89	13.20	336807
2002-03-18	13.25	13.54	13.25	13.47	357957
2002-03-19	13.16	13.27	13.10	13.27	319707
2002-03-20	13.27	13.67	13.27	13.39	287534
2002-03-21	13.42	13.80	13.33	13.73	334107
2002-03-22	13.73	14.00	13.58	13.78	400479
2002-03-25	13.67	13.94	13.67	13.69	406329
2002-03-26	13.69	14.07	13.69	13.86	268411
2002-03-27	13.33	13.47	12.51	12.51	854055
2002-03-28	12.51	12.85	12.36	12.45	768561
2002-04-01	12.45	13.06	12.29	12.85	398679
2002-04-02	13.33	13.87	13.08	13.11	1642416
2002-04-03	13.16	13.22	12.61	12.61	565170
2002-04-04	12.72	13.09	12.72	12.98	1179389
2002-04-05	13.09	13.21	12.57	12.70	966325
2002-04-08	12.33	12.60	12.22	12.57	1175114
2002-04-09	12.81	12.89	12.11	12.11	1381205
2002-04-10	12.22	12.53	12.12	12.49	5850155
2002-04-11	12.49	12.53	12.11	12.44	1237437
2002-04-12	12.44	12.80	12.32	12.77	712764
2002-04-15	12.78	13.05	12.45	12.55	650216
2002-04-16	12.62	13.03	12.58	12.76	686664
2002-04-17	13.33	13.76	13.18	13.69	1994973
2002-04-18	13.69	13.77	13.41	13.57	1201889
2002-04-19	13.65	13.75	13.42	13.62	381354
2002-04-22	13.42	13.49	13.21	13.42	278534
2002-04-23	13.49	13.64	13.30	13.30	455375
2002-04-24	13.36	13.67	13.17	13.36	674289
2002-04-25	13.36	13.68	13.21	13.56	549873
2002-04-26	13.56	13.77	12.95	12.96	438502
2002-04-29	12.93	13.27	12.73	12.86	359082
2002-04-30	12.80	13.51	12.80	13.51	587445
2002-05-01	13.45	13.45	12.80	13.11	1125168
2002-05-02	13.16	13.29	12.33	12.58	815582
2002-05-03	12.69	12.69	12.27	12.48	856305
2002-05-06	12.49	12.49	11.85	11.89	1062846
2002-05-07	12.22	12.22	11.89	12.00	682614
2002-05-08	12.67	13.22	12.62	13.16	1018073
2002-05-09	13.12	13.12	12.78	12.78	432202
2002-05-10	12.85	12.89	12.26	12.27	320607
2002-05-13	12.49	13.29	12.29	13.21	772159
2002-05-14	13.67	14.17	13.67	13.96	529848
2002-05-15	13.78	14.37	13.73	13.94	918402
2002-05-16	13.85	13.94	13.60	13.81	483275
2002-05-17	13.85	13.98	13.78	13.93	876330
2002-05-20	13.89	13.89	13.76	13.85	291359
2002-05-21	13.96	14.11	13.73	13.78	910302
2002-05-22	13.82	13.95	13.73	13.85	540423
2002-05-23	13.85	13.89	13.65	13.85	572820
2002-05-24	13.78	13.92	13.61	13.87	596668
2002-05-28	13.87	13.98	13.61	13.73	630416
2002-05-29	13.73	13.73	13.36	13.43	679464
2002-05-30	13.38	13.44	13.02	13.27	487325
2002-05-31	13.33	13.59	13.22	13.33	263011
2002-06-03	13.25	13.42	12.67	12.96	602743
2002-06-04	12.33	12.62	11.89	12.45	1019198
2002-06-05	12.49	12.58	12.38	12.45	240511
2002-06-06	12.40	12.42	11.89	12.08	510048
2002-06-07	11.69	12.13	11.63	12.13	563820
2002-06-10	12.18	12.18	11.65	11.77	358857
2002-06-11	11.77	11.82	11.58	11.66	828632
2002-06-12	11.66	12.00	11.26	11.94	1017398
2002-06-13	11.87	12.38	11.85	12.00	851580
2002-06-14	11.73	12.07	11.29	11.98	474950
2002-06-17	12.05	12.53	12.05	12.47	258511
2002-06-18	12.51	12.87	12.29	12.30	194838
2002-06-19	12.22	12.41	12.04	12.17	356607
2002-06-20	12.13	12.13	11.61	11.61	289109
2002-06-21	11.73	11.85	11.48	11.65	374829
2002-06-24	11.76	12.20	11.37	11.96	461450
2002-06-25	12.11	12.18	11.62	11.79	542673
2002-06-26	11.47	12.18	11.42	12.05	438952
2002-06-27	12.27	12.40	12.13	12.34	787909
2002-06-28	12.34	13.27	12.34	12.89	958000
2002-07-01	12.89	12.89	12.01	12.18	683064
2002-07-02	12.18	12.18	11.60	11.65	402279
2002-07-03	12.00	13.10	11.56	13.03	3016872
2002-07-05	13.25	13.76	13.24	13.49	486875
2002-07-08	13.49	13.78	13.21	13.28	1187264
2002-07-09	13.36	13.54	13.18	13.18	376404
2002-07-10	13.40	13.41	12.91	12.97	435352
2002-07-11	12.89	13.09	12.45	13.09	1448928
2002-07-12	13.31	13.69	13.05	13.29	577770
2002-07-15	13.25	13.33	12.78	13.33	390804
2002-07-16	13.45	13.77	13.22	13.29	592843
2002-07-17	13.42	13.82	13.42	13.65	1042821
2002-07-18	14.67	14.84	13.25	13.30	4844007
2002-07-19	12.85	13.38	12.73	12.93	1673464
2002-07-22	12.89	12.89	12.20	12.20	2035471
2002-07-23	12.20	12.24	11.47	11.56	1721837
2002-07-24	11.33	12.18	11.25	12.13	1875505
2002-07-25	12.13	12.13	10.67	11.02	1775610
2002-07-26	11.13	11.47	10.23	10.66	2202414
2002-07-29	10.89	11.64	10.88	11.55	1234512
2002-07-30	11.65	12.31	11.40	11.90	1731062
2002-07-31	11.96	12.00	11.62	11.67	922227
2002-08-01	11.67	12.02	11.45	11.45	833132
2002-08-02	11.38	11.38	10.73	10.87	614218
2002-08-05	10.91	10.98	10.22	10.23	304409
2002-08-06	10.47	11.14	10.47	10.81	1344532
2002-08-07	10.84	11.25	10.47	11.06	816932
2002-08-08	11.16	11.86	11.05	11.73	1016273
2002-08-09	11.67	11.69	11.25	11.58	733011
2002-08-12	11.56	11.56	10.98	11.11	692064
2002-08-13	11.05	11.20	10.67	10.68	649091
2002-08-14	10.69	11.25	10.48	11.20	618493
2002-08-15	11.27	11.71	11.27	11.58	400254
2002-08-16	11.58	12.29	11.42	12.01	606568
2002-08-19	12.09	12.69	12.01	12.40	587895
2002-08-20	12.40	13.07	12.29	12.67	1733087
2002-08-21	12.69	13.00	12.54	12.89	765411
2002-08-22	12.91	13.57	12.80	13.33	807034
2002-08-23	13.29	13.29	12.80	12.94	641666
2002-08-26	12.94	12.98	12.45	12.85	1130791
2002-08-27	12.89	12.89	12.02	12.04	912777
2002-08-28	12.02	12.02	11.56	11.76	843482
2002-08-29	11.74	11.97	11.59	11.72	856755
2002-08-30	11.71	11.71	11.09	11.29	1670314
2002-09-03	11.29	11.38	10.80	11.12	828857
2002-09-04	11.13	11.27	10.89	11.26	874305
2002-09-05	11.22	11.38	11.12	11.36	762261
2002-09-06	11.56	12.11	11.54	12.11	796459
2002-09-09	12.11	12.11	11.76	11.87	1267812
2002-09-10	11.87	12.20	11.85	12.16	999623
2002-09-11	12.27	12.39	12.12	12.20	442552
2002-09-12	12.09	12.18	11.91	12.01	845282
2002-09-13	11.96	11.96	11.69	11.69	561795
2002-09-16	11.69	11.78	11.49	11.55	342432
2002-09-17	11.45	11.60	10.76	10.82	1321132
2002-09-18	10.22	10.23	9.85	9.97	3274935
2002-09-19	9.69	9.69	9.28	9.32	1936701
2002-09-20	9.36	10.02	9.36	9.96	1676164
2002-09-23	9.96	9.96	9.56	9.71	841232
2002-09-24	9.56	10.09	9.48	9.78	927852
2002-09-25	9.89	10.37	9.89	10.35	517248
2002-09-26	10.40	10.40	9.80	9.81	1113468
2002-09-27	9.82	9.82	9.31	9.39	1291659
2002-09-30	9.39	9.51	8.88	9.36	857880
2002-10-01	9.49	9.56	9.08	9.56	1310107
2002-10-02	9.49	9.78	9.34	9.42	1038546
2002-10-03	9.43	9.43	8.86	8.86	934827
2002-10-04	8.87	8.87	6.33	7.44	6625017
2002-10-07	7.44	7.48	7.26	7.26	1086021
2002-10-08	7.26	7.44	7.00	7.24	1287384
2002-10-09	7.24	7.41	7.07	7.24	951250
2002-10-10	7.02	7.91	7.02	7.71	919077
2002-10-11	7.93	8.32	7.91	8.05	1115493
2002-10-14	8.03	8.22	7.60	8.15	1088271
2002-10-15	8.89	8.89	8.58	8.74	1072521
2002-10-16	8.40	8.55	8.02	8.07	906030
2002-10-17	8.40	8.63	8.22	8.22	1063521
2002-10-18	8.19	8.73	8.00	8.73	1457475
2002-10-21	8.62	9.40	8.50	9.39	911427
2002-10-22	9.39	9.46	8.60	8.83	1374455
2002-10-23	8.83	9.33	8.79	9.33	709614
2002-10-24	9.56	9.98	9.24	9.48	720864
2002-10-25	9.47	9.95	9.47	9.95	497898
2002-10-28	10.11	10.53	9.88	9.96	659666
2002-10-29	9.95	10.01	9.29	9.73	569670
2002-10-30	9.73	10.17	9.49	10.11	616243
2002-10-31	10.11	10.16	9.87	9.89	722889
2002-11-01	9.89	10.78	9.78	10.67	680589
2002-11-04	10.89	12.11	10.89	11.45	1486950
2002-11-05	11.45	11.47	11.16	11.37	856980
2002-11-06	11.37	11.73	11.22	11.62	725814
2002-11-07	11.47	11.48	10.76	10.77	544248
2002-11-08	10.77	11.02	10.46	10.68	479225
2002-11-11	10.68	10.68	9.91	9.96	406104
2002-11-12	10.10	10.64	10.02	10.51	534798
2002-11-13	10.40	11.11	10.25	11.00	932352
2002-11-14	11.13	11.96	11.13	11.93	1070271
2002-11-15	11.60	12.52	11.54	12.36	1272759
2002-11-18	12.36	12.53	11.85	12.03	517923
2002-11-19	12.03	12.03	11.47	11.60	764286
2002-11-20	11.60	12.10	11.56	12.05	549648
2002-11-21	12.09	13.02	12.09	12.89	874755
2002-11-22	12.76	13.52	12.60	13.36	776884
2002-11-25	13.34	13.78	13.09	13.60	1422603
2002-11-26	13.49	13.54	12.77	12.82	1082646
2002-11-27	12.98	14.40	12.98	13.89	1576944
2002-11-29	13.89	13.96	13.65	13.83	344457
2002-12-02	14.09	14.55	13.71	13.74	820757
2002-12-03	13.72	13.72	13.05	13.13	938427
2002-12-04	13.02	13.06	12.22	12.83	938652
2002-12-05	12.89	13.07	12.51	12.89	532998
2002-12-06	12.58	12.82	12.31	12.77	1775385
2002-12-09	12.40	12.51	12.18	12.29	649766
2002-12-10	12.33	12.62	12.16	12.60	663491
2002-12-11	12.53	12.93	12.33	12.61	638066
2002-12-12	12.69	12.85	12.45	12.62	463025
2002-12-13	12.56	12.56	12.08	12.12	339507
2002-12-16	12.12	12.63	12.12	12.63	392829
2002-12-17	12.47	12.85	12.38	12.53	706014
2002-12-18	12.53	12.53	12.17	12.34	601618
2002-12-19	12.31	12.58	12.27	12.38	708039
2002-12-20	12.45	12.70	12.38	12.70	838532
2002-12-23	12.70	13.02	12.69	12.87	512298
2002-12-24	12.93	13.02	12.67	13.00	270209
2002-12-26	13.00	13.31	12.90	12.92	203613
2002-12-27	12.91	13.00	12.58	12.68	285284
2002-12-30	12.72	12.81	12.27	12.46	342432
2002-12-31	12.49	12.89	12.37	12.74	607243
2003-01-02	12.85	13.38	12.71	13.33	733686
2003-01-03	13.33	13.71	13.29	13.47	710289
2003-01-06	14.22	14.99	14.17	14.60	3152540
2003-01-07	14.60	15.15	14.60	14.80	2588494
2003-01-08	14.80	14.80	14.33	14.37	1594719
2003-01-09	14.49	15.25	14.49	15.25	1166341
2003-01-10	15.02	15.88	14.94	15.69	1604844
2003-01-13	15.76	16.00	15.65	15.87	1304934
2003-01-14	15.89	15.95	15.67	15.92	1920053
2003-01-15	15.88	15.90	15.60	15.89	918852
2003-01-16	15.78	15.95	14.50	15.38	1531721
2003-01-17	14.78	14.78	14.37	14.45	1152391
2003-01-21	14.41	14.69	14.33	14.33	539973
2003-01-22	14.27	14.66	14.05	14.28	572595
2003-01-23	14.51	15.22	14.33	15.10	1549946
2003-01-24	15.06	15.11	14.67	14.75	1328332
2003-01-27	14.76	14.76	14.07	14.18	791959
2003-01-28	14.33	14.74	14.06	14.56	614443
2003-01-29	14.40	14.80	14.03	14.68	712539
2003-01-30	14.69	14.85	14.12	14.12	569445
2003-01-31	14.12	14.45	13.87	14.45	813782
2003-02-03	14.51	14.59	14.31	14.47	450650
2003-02-04	14.40	14.66	14.22	14.60	908280
2003-02-05	15.33	15.55	15.11	15.41	2135817
2003-02-06	15.37	15.43	15.20	15.30	1614969
2003-02-07	15.40	15.58	15.09	15.33	1000298
2003-02-10	15.16	15.51	15.07	15.31	901530
2003-02-11	15.38	15.51	15.00	15.23	591268
2003-02-12	15.25	15.33	14.96	15.02	514998
2003-02-13	15.02	15.02	14.65	14.98	815807
2003-02-14	15.07	15.24	15.07	15.24	1254312
2003-02-18	15.45	15.78	15.45	15.77	911202
2003-02-19	15.78	15.78	15.51	15.65	914577
2003-02-20	15.65	15.92	15.65	15.82	1024598
2003-02-21	15.82	15.82	15.53	15.73	693639
2003-02-24	15.73	15.95	15.55	15.61	543798
2003-02-25	15.60	15.64	15.47	15.51	860355
2003-02-26	15.51	15.76	15.33	15.56	939552
2003-02-27	15.57	15.58	15.06	15.15	1682914
2003-02-28	15.22	15.53	15.03	15.49	1010648
2003-03-03	15.71	15.78	14.60	14.61	1612269
2003-03-04	14.61	14.61	14.00	14.33	2052121
2003-03-05	14.51	14.51	14.10	14.31	1414053
2003-03-06	14.31	14.60	14.18	14.40	1275234
2003-03-07	14.16	14.30	14.00	14.05	1203689
2003-03-10	13.98	13.98	13.65	13.69	1178264
2003-03-11	13.78	13.82	13.38	13.42	1026848
2003-03-12	13.47	13.58	13.19	13.40	937302
2003-03-13	13.51	14.27	13.51	14.21	1207064
2003-03-14	14.36	14.62	14.25	14.29	845732
2003-03-17	14.29	15.36	14.17	15.36	1203014
2003-03-18	15.37	15.37	14.29	14.42	2709990
2003-03-19	14.42	14.53	13.56	13.91	2664090
2003-03-20	13.56	13.89	13.43	13.79	1308759
2003-03-21	13.90	14.12	13.67	13.99	722214
2003-03-24	13.86	13.91	13.56	13.61	829307
2003-03-25	13.62	14.04	13.57	13.86	546498
2003-03-26	13.86	14.36	12.97	13.02	2111967
2003-03-27	12.91	13.09	12.63	12.96	1584369
2003-03-28	12.92	13.11	12.80	13.05	486425
2003-03-31	12.56	12.91	12.53	12.59	1011548
2003-04-01	12.60	12.94	12.45	12.91	1060821
2003-04-02	13.25	13.67	13.20	13.27	1456125
2003-04-03	13.27	13.77	13.27	13.47	991973
2003-04-04	13.53	13.60	12.96	13.05	521298
2003-04-07	13.38	13.60	13.07	13.12	679464
2003-04-08	13.11	13.16	12.75	12.76	574620
2003-04-09	12.82	12.93	12.48	12.49	544248
2003-04-10	12.51	12.59	12.31	12.59	624793
2003-04-11	12.70	12.85	12.58	12.73	980050
2003-04-14	12.69	12.81	12.58	12.80	963850
2003-04-15	12.38	13.03	12.38	12.86	674064
2003-04-16	13.05	13.42	13.05	13.28	791509
2003-04-17	13.29	13.76	13.21	13.65	1048446
2003-04-21	13.65	13.96	13.59	13.78	611068
2003-04-22	12.96	13.09	11.58	11.95	6884880
2003-04-23	12.16	12.90	12.09	12.56	3152765
2003-04-24	12.45	12.53	11.94	12.09	1850980
2003-04-25	12.00	12.02	11.60	11.69	939552
2003-04-28	11.56	11.83	11.56	11.74	1651191
2003-04-29	11.76	11.96	11.58	11.76	1347457
2003-04-30	11.69	11.76	11.49	11.53	748761
2003-05-01	11.54	11.54	11.05	11.23	1651191
2003-05-02	11.23	11.76	11.16	11.62	1600119
2003-05-05	11.78	11.89	11.65	11.82	828407
2003-05-06	11.78	12.33	11.77	12.03	716139
2003-05-07	11.89	12.18	11.80	12.02	706464
2003-05-08	11.96	12.07	11.87	12.01	1000298
2003-05-09	12.12	12.55	12.12	12.55	868455
2003-05-12	12.45	12.78	12.29	12.63	487100
2003-05-13	12.52	12.89	12.38	12.69	1078371
2003-05-14	12.78	12.96	12.66	12.85	610843
2003-05-15	12.91	13.17	12.78	13.17	997598
2003-05-16	13.17	13.33	13.01	13.10	1217862
2003-05-19	13.00	13.00	12.43	12.49	1200989
2003-05-20	12.45	12.55	11.89	12.18	925827
2003-05-21	12.18	12.36	12.05	12.36	1082646
2003-05-22	12.29	12.52	12.11	12.50	635366
2003-05-23	12.42	12.42	12.08	12.08	502173
2003-05-27	11.82	12.17	11.81	12.00	1777635
2003-05-28	12.02	12.37	12.00	12.30	848882
2003-05-29	12.30	12.38	11.88	12.04	932352
2003-05-30	12.13	12.66	12.13	12.64	1582119
2003-06-02	13.08	13.08	12.71	12.73	1796985
2003-06-03	12.73	12.74	12.46	12.57	1484250
2003-06-04	12.60	13.39	12.60	13.27	1922753
2003-06-05	13.27	14.09	13.01	14.09	1700014
2003-06-06	14.36	14.92	14.26	14.30	2084294
2003-06-09	14.22	14.30	13.40	13.60	1275234
2003-06-10	13.60	13.89	13.51	13.79	880155
2003-06-11	13.73	14.13	13.67	13.92	969925
2003-06-12	13.93	14.51	13.93	14.49	1229787
2003-06-13	14.40	14.40	14.00	14.13	1344757
2003-06-16	14.13	14.82	14.09	14.75	736836
2003-06-17	14.75	14.75	14.21	14.49	810182
2003-06-18	14.47	14.75	14.33	14.67	884430
2003-06-19	14.67	14.75	14.55	14.63	1005248
2003-06-20	14.65	14.67	14.13	14.28	584745
2003-06-23	14.33	14.33	13.15	13.45	1226862
2003-06-24	13.56	13.67	13.10	13.53	1131916
2003-06-25	13.60	13.69	13.40	13.50	399804
2003-06-26	13.56	13.90	13.53	13.65	500823
2003-06-27	13.67	13.94	13.67	13.79	458525
2003-06-30	13.90	14.01	13.66	13.67	783859
2003-07-01	13.67	13.70	13.00	13.54	1225512
2003-07-02	14.45	15.18	14.36	15.18	2591869
2003-07-03	15.00	15.12	14.75	14.75	417577
2003-07-07	14.89	15.20	14.87	15.20	1204364
2003-07-08	15.18	15.89	15.13	15.80	1216512
2003-07-09	15.85	16.12	15.76	15.98	1482000
2003-07-10	15.98	15.98	15.47	15.52	895005
2003-07-11	15.56	15.69	15.45	15.56	685089
2003-07-14	15.73	15.89	15.40	15.51	708039
2003-07-15	15.53	15.63	14.98	15.38	1202114
2003-07-16	15.49	15.60	15.18	15.31	470000
2003-07-17	15.20	15.31	14.63	14.71	708714
2003-07-18	14.75	15.07	14.65	14.87	736386
2003-07-21	14.92	15.04	14.71	14.99	626368
2003-07-22	15.16	15.52	15.11	15.44	854505
2003-07-23	15.16	15.25	14.85	14.96	950575
2003-07-24	15.33	17.33	15.30	16.79	2585569
2003-07-25	17.91	18.38	17.59	18.13	2971874
2003-07-28	18.15	18.22	17.61	17.89	971500
2003-07-29	17.78	17.78	17.21	17.34	1018748
2003-07-30	17.42	17.89	17.41	17.71	629743
2003-07-31	17.80	17.94	17.60	17.69	498348
2003-08-01	17.69	17.86	17.47	17.54	607243
2003-08-04	17.60	17.82	17.28	17.75	575970
2003-08-05	17.78	18.17	17.62	17.69	1182089
2003-08-06	17.73	17.95	17.23	17.36	845957
2003-08-07	17.31	17.45	17.03	17.25	713439
2003-08-08	17.40	17.71	17.34	17.46	836507
2003-08-11	17.55	17.77	17.38	17.58	452900
2003-08-12	17.72	18.02	17.56	18.02	537273
2003-08-13	18.09	18.41	18.05	18.23	638066
2003-08-14	18.18	18.53	18.18	18.45	589470
2003-08-15	18.38	18.44	18.19	18.22	334557
2003-08-18	18.33	18.88	18.33	18.86	911427
2003-08-19	18.98	19.25	18.85	18.98	961825
2003-08-20	18.98	19.11	18.67	19.02	561570
2003-08-21	19.13	19.34	19.12	19.33	524898
2003-08-22	19.89	19.89	19.28	19.29	901305
2003-08-25	19.37	19.47	18.93	19.03	588345
2003-08-26	18.85	19.24	18.85	19.21	666641
2003-08-27	19.21	19.26	18.97	19.17	550320
2003-08-28	19.33	19.57	19.18	19.57	689814
2003-08-29	19.57	19.77	19.51	19.73	649541
2003-09-02	19.84	19.91	19.53	19.79	1158466
2003-09-03	19.93	20.28	19.91	20.06	1251162
2003-09-04	20.20	21.44	20.19	21.22	1670089
2003-09-05	21.27	21.45	21.00	21.17	824582
2003-09-08	21.22	21.33	21.05	21.21	704214
2003-09-09	21.23	21.65	21.10	21.25	738411
2003-09-10	21.16	21.16	20.39	20.56	893430
2003-09-11	20.56	21.05	20.56	20.85	646841
2003-09-12	20.78	21.06	20.60	20.92	712314
2003-09-15	21.01	21.02	20.58	20.69	497898
2003-09-16	20.85	21.29	20.80	21.25	532098
2003-09-17	21.25	22.02	21.13	21.77	702639
2003-09-18	21.76	21.97	21.55	21.85	528048
2003-09-19	21.91	21.91	21.64	21.72	800734
2003-09-22	21.61	21.61	21.20	21.41	796909
2003-09-23	21.33	21.59	21.01	21.24	680364
2003-09-24	21.29	21.36	20.60	20.71	972625
2003-09-25	20.36	21.49	20.36	20.72	1196714
2003-09-26	20.60	20.73	19.78	19.89	1240362
2003-09-29	19.93	20.46	19.73	20.46	758211
2003-09-30	19.22	19.53	18.58	18.79	4415852
2003-10-01	18.85	19.33	18.77	18.93	1090968
2003-10-02	18.89	19.56	18.79	19.38	661691
2003-10-03	19.60	20.17	19.60	19.92	761361
2003-10-06	20.02	20.74	19.96	20.74	893205
2003-10-07	20.68	20.81	20.38	20.67	1369505
2003-10-08	20.65	20.76	20.50	20.56	484400
2003-10-09	20.85	21.65	20.85	21.29	862605
2003-10-10	21.33	21.62	21.29	21.49	594868
2003-10-13	21.67	22.09	21.63	21.85	470225
2003-10-14	21.85	22.62	21.85	22.53	646841
2003-10-15	22.78	23.11	22.67	22.80	930102
2003-10-16	22.78	22.80	22.53	22.63	570120
2003-10-17	22.71	22.76	21.78	21.85	573945
2003-10-20	21.91	22.04	21.79	21.98	397779
2003-10-21	22.13	22.62	22.13	22.50	489575
2003-10-22	22.50	22.50	21.65	21.71	810182
2003-10-23	21.71	21.71	20.60	21.08	1169941
2003-10-24	21.08	21.08	20.37	20.74	1278609
2003-10-27	20.45	21.46	20.45	20.75	1030221
2003-10-28	20.84	22.22	20.76	22.22	1165441
2003-10-29	22.22	22.22	21.73	21.95	870030
2003-10-30	22.20	22.31	21.79	21.81	513198
2003-10-31	21.78	22.02	21.58	21.65	543348
2003-11-03	21.74	22.49	21.74	22.25	957100
2003-11-04	22.25	23.10	22.11	22.98	751911
2003-11-05	22.98	23.28	22.35	23.19	740211
2003-11-06	23.24	23.61	22.97	23.51	682614
2003-11-07	23.56	23.85	23.56	23.60	809509
2003-11-10	23.51	23.63	23.21	23.31	762036
2003-11-11	23.31	23.36	22.80	23.19	561120
2003-11-12	23.19	24.48	23.19	24.46	754161
2003-11-13	24.36	24.67	24.17	24.42	449302
2003-11-14	24.42	24.50	23.00	23.29	886950
2003-11-17	23.29	23.29	22.35	23.03	859200
2003-11-18	23.13	23.63	23.07	23.39	1063200
2003-11-19	23.39	23.70	23.00	23.45	514650
2003-11-20	23.31	23.90	22.98	23.19	550800
2003-11-21	23.37	23.49	23.04	23.17	434550
2003-11-24	23.37	24.44	23.33	24.43	474450
2003-11-25	24.43	24.77	24.40	24.57	391200
2003-11-26	24.69	24.99	24.27	24.60	451950
2003-11-28	24.65	24.67	24.47	24.49	161400
2003-12-01	24.67	25.27	24.60	24.85	459150
2003-12-02	24.95	25.59	24.87	24.91	626400
2003-12-03	25.20	25.52	24.71	24.93	862950
2003-12-04	24.93	25.23	23.73	24.19	781800
2003-12-05	24.07	24.17	23.79	23.96	573300
2003-12-08	23.96	24.33	23.49	23.73	479250
2003-12-09	23.87	23.90	22.83	22.83	533550
2003-12-10	22.67	22.93	22.27	22.41	589200
2003-12-11	22.41	24.41	22.41	24.13	793800
2003-12-12	24.17	24.33	23.52	23.90	408750
2003-12-15	24.17	24.20	23.19	23.21	474300
2003-12-16	23.15	23.32	22.67	22.94	802050
2003-12-17	22.77	22.89	22.43	22.83	561300
2003-12-18	22.93	23.65	22.93	23.33	698700
2003-12-19	23.33	23.36	23.06	23.36	829350
2003-12-22	23.33	23.37	23.10	23.27	334500
2003-12-23	23.07	23.53	22.78	23.31	381900
2003-12-24	23.44	23.49	23.23	23.31	114600
2003-12-26	23.30	23.41	23.16	23.29	68700
2003-12-29	23.20	23.54	23.19	23.47	548700
2003-12-30	23.73	24.52	23.67	23.84	658200
2003-12-31	23.97	24.00	23.06	23.21	696900
2004-01-02	23.41	23.92	23.41	23.64	323400
2004-01-05	23.17	23.43	22.00	22.88	1703250
2004-01-06	22.91	23.18	22.80	22.95	653250
2004-01-07	23.00	23.17	22.80	23.07	468000
2004-01-08	23.33	24.46	23.33	24.17	641100
2004-01-09	24.00	24.47	23.45	23.53	948300
2004-01-12	23.59	24.25	23.49	24.21	741150
2004-01-13	24.23	24.33	23.95	24.21	443400
2004-01-14	24.24	24.91	24.23	24.74	708300
2004-01-15	25.07	25.13	24.26	24.83	479850
2004-01-16	25.50	26.97	25.50	26.40	1098750
2004-01-20	26.60	26.63	25.91	26.00	982650
2004-01-21	26.00	26.00	25.13	25.75	656400
2004-01-22	25.62	25.94	24.89	24.93	345900
2004-01-23	25.06	25.10	24.37	24.89	368550
2004-01-26	24.80	24.91	24.20	24.53	679050
2004-01-27	24.60	24.62	23.79	23.98	578700
2004-01-28	24.13	24.41	23.19	23.20	637500
2004-01-29	23.40	23.57	22.60	22.84	488400
2004-01-30	23.33	23.57	22.97	23.44	848550
2004-02-02	23.44	24.30	23.43	23.69	774600
2004-02-03	23.67	23.83	22.87	22.99	465000
2004-02-04	22.92	22.92	21.51	21.53	1466850
2004-02-05	23.00	23.03	21.73	21.87	1373550
2004-02-06	22.17	22.89	22.11	22.76	1266000
2004-02-09	22.82	23.29	22.60	23.09	1208850
2004-02-10	23.13	23.57	22.47	23.57	1084500
2004-02-11	23.47	23.92	23.25	23.80	670350
2004-02-12	23.79	23.79	23.04	23.07	431550
2004-02-13	23.20	23.53	23.00	23.27	717000
2004-02-17	23.41	23.89	23.25	23.71	477750
2004-02-18	23.60	23.98	23.37	23.77	639600
2004-02-19	24.00	24.13	22.95	23.07	600150
2004-02-20	23.17	23.23	22.65	22.93	329850
2004-02-23	22.95	23.15	22.50	22.56	823950
2004-02-24	22.57	22.92	22.11	22.70	535950
2004-02-25	22.71	23.17	22.65	23.06	364500
2004-02-26	23.07	23.46	22.80	23.32	323550
2004-02-27	22.67	23.74	22.67	23.21	650700
2004-03-01	23.31	23.74	23.31	23.65	457350
2004-03-02	23.72	23.89	23.62	23.67	706200
2004-03-03	23.54	23.84	23.29	23.70	735300
2004-03-04	23.67	23.97	23.55	23.96	277350
2004-03-05	23.77	24.09	23.57	23.81	446850
2004-03-08	23.88	24.00	23.21	23.25	605100
2004-03-09	23.25	23.27	22.17	22.40	619350
2004-03-10	22.47	22.83	21.81	21.87	722550
2004-03-11	21.87	22.53	21.68	21.79	353250
2004-03-12	21.94	23.07	21.94	22.93	553500
2004-03-15	22.80	22.80	21.60	21.60	554850
2004-03-16	21.75	22.32	21.57	21.86	540000
2004-03-17	21.84	22.31	21.76	22.17	498300
2004-03-18	22.11	22.34	21.75	22.14	368700
2004-03-19	22.21	22.21	21.66	21.87	240900
2004-03-22	21.81	21.81	21.20	21.57	443100
2004-03-23	21.77	22.31	21.29	21.75	593550
2004-03-24	21.58	21.77	21.31	21.47	595050
2004-03-25	21.61	21.68	21.43	21.49	959550
2004-03-26	21.56	22.10	21.47	22.01	1065300
2004-03-29	22.13	22.45	22.02	22.11	1134900
2004-03-30	22.07	22.08	20.61	21.33	1636200
2004-03-31	20.50	21.25	19.79	20.99	3481500
2004-04-01	20.99	21.49	20.60	21.07	898350
2004-04-02	21.21	21.40	20.78	21.23	900600
2004-04-05	21.30	21.49	21.27	21.43	810000
2004-04-06	21.40	21.43	20.99	21.28	565200
2004-04-07	21.28	21.39	20.92	21.23	519150
2004-04-08	21.43	21.55	20.79	20.90	510300
2004-04-12	20.90	21.15	20.90	21.01	501300
2004-04-13	21.13	21.36	20.27	20.43	489750
2004-04-14	20.35	20.73	20.09	20.22	357450
2004-04-15	20.39	20.44	19.60	19.69	727350
2004-04-16	19.79	19.79	19.27	19.46	908400
2004-04-19	19.43	19.66	19.24	19.59	597750
2004-04-20	19.60	20.05	18.87	18.87	486300
2004-04-21	19.03	19.45	18.96	19.28	852150
2004-04-22	19.27	19.79	18.64	19.33	1314750
2004-04-23	20.63	21.47	20.02	20.23	1480500
2004-04-26	20.20	20.41	19.76	19.93	777000
2004-04-27	19.93	20.01	19.24	19.50	886050
2004-04-28	19.33	19.33	18.37	18.53	775350
2004-04-29	18.65	18.67	18.15	18.37	1279350
2004-04-30	18.37	18.44	17.98	18.02	1118400
2004-05-03	17.95	18.23	17.79	18.07	1145700
2004-05-04	18.12	18.33	17.87	18.01	995250
2004-05-05	18.04	18.34	17.97	18.15	875700
2004-05-06	18.15	18.15	17.33	17.65	529800
2004-05-07	17.39	17.70	16.66	16.77	1504950
2004-05-10	16.63	16.89	16.37	16.65	1057950
2004-05-11	16.73	17.31	16.67	17.13	1083000
2004-05-12	17.13	17.21	16.63	17.17	1075800
2004-05-13	17.04	17.31	16.93	16.97	470100
2004-05-14	16.97	17.00	16.42	16.53	735150
2004-05-17	16.53	16.53	15.74	16.20	472650
2004-05-18	16.27	16.53	16.17	16.23	436500
2004-05-19	16.40	17.21	16.33	16.61	843900
2004-05-20	16.61	16.61	16.21	16.33	865350
2004-05-21	16.40	16.81	16.29	16.76	1354350
2004-05-24	16.82	17.17	16.73	16.97	1003500
2004-05-25	16.92	17.57	16.80	17.56	1156050
2004-05-26	17.67	19.32	17.62	19.05	2331750
2004-05-27	19.05	19.67	19.05	19.27	1396800
2004-05-28	19.17	19.47	19.02	19.42	659850
2004-06-01	19.27	19.42	18.83	19.11	729600
2004-06-02	19.17	19.48	18.84	19.00	398250
2004-06-03	18.87	18.87	18.35	18.36	414150
2004-06-04	18.73	19.23	18.73	18.81	504750
2004-06-07	19.08	19.36	18.73	19.15	1108650
2004-06-08	19.08	19.08	18.69	18.83	671100
2004-06-09	18.82	18.87	18.44	18.46	625650
2004-06-10	18.55	18.60	18.23	18.34	416100
2004-06-14	18.21	18.21	17.59	17.79	715050
2004-06-15	17.95	18.67	17.95	18.04	1115550
2004-06-16	18.24	18.24	17.97	18.17	949200
2004-06-17	18.18	18.18	17.48	17.81	746100
2004-06-18	17.81	18.22	17.79	18.02	626700
2004-06-21	18.00	18.17	17.76	17.84	585000
2004-06-22	17.80	18.01	17.68	17.96	418650
2004-06-23	17.87	18.43	17.82	18.37	327900
2004-06-24	18.30	18.50	18.20	18.21	361200
2004-06-25	18.27	18.65	18.25	18.63	569850
2004-06-28	18.76	19.05	18.62	18.90	1023900
2004-06-29	18.87	19.49	18.83	19.47	779100
2004-06-30	19.45	19.54	19.05	19.40	651300
2004-07-01	19.33	19.33	18.08	18.63	1579050
2004-07-02	19.50	19.50	18.90	19.17	823650
2004-07-06	19.07	19.07	18.25	18.54	720150
2004-07-07	18.43	18.66	18.05	18.14	457650
2004-07-08	18.13	18.29	17.77	17.91	619050
2004-07-09	18.02	18.23	17.73	17.78	429300
2004-07-12	17.67	17.67	17.08	17.39	1146300
2004-07-13	17.45	17.76	17.42	17.61	301050
2004-07-14	17.47	17.77	17.23	17.35	463050
2004-07-15	17.45	17.61	17.23	17.38	384900
2004-07-16	17.53	17.63	17.00	17.06	485100
2004-07-19	17.10	17.29	16.87	17.13	422100
2004-07-20	17.07	17.73	17.01	17.73	680850
2004-07-21	18.17	18.27	17.27	17.31	899250
2004-07-22	17.35	18.30	17.32	18.03	1231950
2004-07-23	18.04	18.04	17.67	17.73	956550
2004-07-26	17.80	18.25	17.68	17.87	1028850
2004-07-27	17.87	18.53	17.85	18.51	748800
2004-07-28	18.51	18.61	18.07	18.39	998400
2004-07-29	18.51	19.22	18.51	19.15	802950
2004-07-30	18.94	19.28	18.84	19.05	552900
2004-08-02	19.05	19.11	18.60	19.00	636600
2004-08-03	18.90	18.90	18.33	18.33	554250
2004-08-04	18.30	18.96	18.23	18.87	598800
2004-08-05	18.93	18.93	18.14	18.14	503700
2004-08-06	17.99	18.10	17.63	17.78	707100
2004-08-09	17.93	18.02	17.67	17.87	320550
2004-08-10	17.87	18.55	17.87	18.55	350550
2004-08-11	18.17	18.17	16.93	17.55	1142250
2004-08-12	17.55	17.55	16.84	17.02	586800
2004-08-13	17.10	17.43	16.95	17.07	294900
2004-08-16	17.15	17.76	17.15	17.63	276300
2004-08-17	17.79	18.23	17.79	17.88	293400
2004-08-18	17.80	18.80	17.67	18.79	585150
2004-08-19	18.73	18.97	18.63	18.77	785850
2004-08-20	18.77	19.27	18.75	19.19	245850
2004-08-23	19.25	19.43	18.95	18.95	281850
2004-08-24	19.08	19.19	18.67	18.80	329850
2004-08-25	18.81	19.32	18.63	19.32	475200
2004-08-26	19.30	19.33	18.84	19.01	417000
2004-08-27	19.10	19.71	19.08	19.70	707700
2004-08-30	19.60	19.60	19.07	19.18	416850
2004-08-31	19.11	19.33	18.71	19.17	315750
2004-09-01	19.17	19.53	19.04	19.30	392700
2004-09-02	19.30	19.86	19.18	19.86	410550
2004-09-03	19.50	19.60	18.55	18.65	864150
2004-09-07	18.73	19.17	18.73	19.02	282600
2004-09-08	18.97	19.11	18.73	18.90	270450
2004-09-09	19.07	19.86	19.07	19.86	1148250
2004-09-10	19.86	20.90	19.73	20.83	1344450
2004-09-13	20.83	21.43	20.77	21.24	739350
2004-09-14	21.24	22.45	21.21	22.05	1573950
2004-09-15	21.83	21.83	19.70	19.76	2476800
2004-09-16	20.00	20.27	19.73	19.79	1324200
2004-09-17	19.96	19.97	19.40	19.65	953850
2004-09-20	19.65	20.07	19.51	19.79	557700
2004-09-21	19.96	20.47	19.90	20.39	671400
2004-09-22	20.30	20.69	20.05	20.06	507150
2004-09-23	20.14	20.21	19.59	19.89	405600
2004-09-24	19.96	19.97	19.48	19.67	583950
2004-09-27	19.61	19.75	19.34	19.67	621300
2004-09-28	19.67	19.85	19.35	19.51	575850
2004-09-29	19.51	20.25	19.47	20.10	559500
2004-09-30	19.87	20.23	19.87	19.87	470100
2004-10-01	19.97	21.12	19.96	21.11	682800
2004-10-04	21.31	21.59	21.31	21.51	529650
2004-10-05	22.50	22.90	22.12	22.41	1788600
2004-10-06	22.50	22.92	22.33	22.90	668250
2004-10-07	22.90	23.12	22.40	22.40	411450
2004-10-08	22.27	22.27	21.33	21.45	845850
2004-10-11	21.57	21.80	21.41	21.69	395850
2004-10-12	21.27	21.67	20.93	21.57	391350
2004-10-13	21.83	22.11	21.70	21.85	485550
2004-10-14	21.77	21.77	21.29	21.48	475950
2004-10-15	21.48	22.22	21.48	21.77	535950
2004-10-18	21.78	22.18	21.57	22.15	451200
2004-10-19	22.25	22.91	22.17	22.77	845700
2004-10-20	22.77	22.86	22.39	22.57	537450
2004-10-21	22.50	22.89	21.87	22.48	874350
2004-10-22	22.00	22.01	20.40	21.07	1822500
2004-10-25	21.00	21.59	20.73	21.30	633750
2004-10-26	21.30	21.83	20.74	21.77	587700
2004-10-27	21.83	22.50	21.70	22.50	394350
2004-10-28	22.43	22.79	22.31	22.67	680700
2004-10-29	22.67	22.87	22.45	22.65	1040100
2004-11-01	22.60	23.05	22.53	23.01	548100
2004-11-02	23.01	23.98	23.00	23.47	922650
2004-11-03	23.73	24.00	23.46	23.67	1337850
2004-11-04	23.65	24.21	23.58	24.15	675150
2004-11-05	24.29	24.80	24.18	24.49	445800
2004-11-08	24.43	24.65	24.34	24.47	727200
2004-11-09	24.41	24.57	24.01	24.26	561600
2004-11-10	24.26	24.69	24.00	24.39	245400
2004-11-11	24.39	24.98	24.39	24.90	420450
2004-11-12	24.83	24.98	24.50	24.97	366300
2004-11-15	24.96	25.27	24.65	25.06	354750
2004-11-16	25.06	25.23	24.87	24.97	724200
2004-11-17	25.23	26.33	25.23	25.63	1149000
2004-11-18	25.47	25.63	25.23	25.47	580800
2004-11-19	25.43	25.45	24.90	24.97	359100
2004-11-22	24.51	24.80	24.27	24.65	1518000
2004-11-23	24.59	24.66	23.99	24.03	835500
2004-11-24	24.07	24.50	24.07	24.25	877500
2004-11-26	24.20	24.45	24.17	24.21	140250
2004-11-29	24.50	24.73	23.99	24.58	533100
2004-11-30	24.00	24.23	23.37	23.37	1417650
2004-12-01	23.37	24.00	23.37	23.83	967500
2004-12-02	23.77	23.91	23.44	23.68	862650
2004-12-03	23.75	24.03	23.68	23.73	594900
2004-12-06	23.73	23.73	23.00	23.52	397050
2004-12-07	23.52	23.65	22.95	22.99	558900
2004-12-08	23.00	23.21	22.99	23.18	525150
2004-12-09	23.03	23.05	22.23	22.73	697050
2004-12-10	22.70	22.80	22.47	22.61	354000
2004-12-13	22.78	22.81	22.40	22.59	564300
2004-12-14	22.59	22.95	22.59	22.93	848700
2004-12-15	22.93	23.21	22.69	23.00	381900
2004-12-16	22.93	23.07	22.55	22.69	571650
2004-12-17	22.69	22.77	22.31	22.31	849600
2004-12-20	22.38	22.79	21.93	21.98	655050
2004-12-21	21.98	22.33	21.91	21.98	770850
2004-12-22	21.99	22.14	21.83	22.05	869250
2004-12-23	22.06	22.67	22.06	22.50	441600
2004-12-27	22.60	22.60	22.01	22.02	445050
2004-12-28	22.13	22.78	22.13	22.65	712350
2004-12-29	22.55	22.81	22.51	22.67	354600
2004-12-30	22.67	22.80	22.51	22.67	288300
2004-12-31	22.67	22.93	22.59	22.73	228000
2005-01-03	22.97	22.97	21.98	22.07	622500
2005-01-04	22.02	22.05	21.26	21.31	947700
2005-01-05	21.31	21.93	21.24	21.47	957000
2005-01-06	21.50	22.13	21.50	21.89	1165200
2005-01-07	21.89	21.89	21.40	21.51	630750
2005-01-10	21.43	21.99	21.20	21.71	884550
2005-01-11	21.60	21.60	21.01	21.03	787500
2005-01-12	21.04	21.24	20.67	20.97	834750
2005-01-13	20.97	21.12	20.77	20.84	439500
2005-01-14	20.93	21.41	20.91	21.14	853350
2005-01-18	21.10	21.42	20.88	21.35	376200
2005-01-19	21.43	21.47	20.97	21.18	602700
2005-01-20	21.07	21.35	20.73	20.80	611250
2005-01-21	20.83	20.88	20.54	20.67	676350
2005-01-24	20.67	20.87	20.17	20.25	436800
2005-01-25	20.33	20.65	20.11	20.23	512400
2005-01-26	20.54	20.98	20.40	20.93	611100
2005-01-27	20.91	20.93	20.62	20.84	443850
2005-01-28	20.83	20.83	20.32	20.66	520800
2005-01-31	20.87	21.45	20.87	21.31	683700
2005-02-01	22.13	22.13	21.59	21.81	1195950
2005-02-02	21.82	21.82	21.47	21.67	375450
2005-02-03	21.67	21.67	21.21	21.23	521850
2005-02-04	21.15	21.87	21.15	21.75	722250
2005-02-07	21.80	21.95	21.56	21.67	975300
2005-02-08	21.67	21.93	20.67	20.77	1812600
2005-02-09	20.93	21.59	20.91	21.43	1042350
2005-02-10	21.43	21.66	20.80	20.95	765000
2005-02-11	20.92	21.60	20.76	21.55	598500
2005-02-14	21.50	21.64	21.15	21.37	341400
2005-02-15	21.35	21.89	21.35	21.87	845400
2005-02-16	21.73	21.80	21.55	21.74	490500
2005-02-17	21.67	21.71	21.20	21.26	443400
2005-02-18	21.27	21.50	20.97	21.15	550950
2005-02-22	21.11	21.38	20.87	21.14	733800
2005-02-23	21.27	21.35	20.84	21.03	814050
2005-02-24	21.04	21.75	20.82	21.69	647850
2005-02-25	21.69	21.99	21.45	21.97	336450
2005-02-28	21.67	21.93	21.55	21.68	925650
2005-03-01	21.72	21.91	21.62	21.79	840000
2005-03-02	21.79	21.93	21.54	21.68	663450
2005-03-03	21.69	21.87	21.31	21.67	520950
2005-03-04	21.79	21.85	21.63	21.71	531450
2005-03-07	21.73	22.23	21.71	22.00	691950
2005-03-08	22.00	22.08	21.71	21.77	589200
2005-03-09	21.77	21.97	21.73	21.83	410550
2005-03-10	21.87	21.89	21.53	21.60	364950
2005-03-11	21.67	21.77	21.31	21.43	250950
2005-03-14	21.43	21.64	21.37	21.60	420900
2005-03-15	21.70	21.75	21.19	21.29	417000
2005-03-16	21.27	21.27	20.61	20.71	658350
2005-03-17	20.71	20.71	20.30	20.52	828600
2005-03-18	20.60	20.77	20.24	20.67	1385550
2005-03-21	20.70	21.09	20.70	21.01	535200
2005-03-22	21.00	21.23	20.59	20.60	827250
2005-03-23	20.61	21.11	20.50	20.89	778350
2005-03-24	20.89	21.13	20.87	20.95	494100
2005-03-28	20.97	21.07	20.63	20.63	604950
2005-03-29	20.63	20.82	20.30	20.34	536700
2005-03-30	20.40	20.77	20.37	20.72	383250
2005-03-31	20.72	21.41	20.61	21.22	1028250
2005-04-01	21.43	21.59	21.07	21.17	510450
2005-04-04	21.13	21.17	20.83	21.09	292350
2005-04-05	21.09	21.37	21.09	21.13	423150
2005-04-06	21.23	21.45	21.17	21.17	477300
2005-04-07	21.17	21.43	20.89	21.40	955200
2005-04-08	21.40	21.50	20.68	20.70	930900
2005-04-11	20.65	20.69	19.21	19.47	1860150
2005-04-12	19.47	19.47	19.05	19.25	1015200
2005-04-13	19.26	19.45	18.65	18.82	552600
2005-04-14	18.92	19.03	18.80	18.85	591300
2005-04-15	18.79	18.79	17.45	17.87	1228050
2005-04-18	17.87	18.34	17.85	17.93	960150
2005-04-19	17.90	18.13	17.67	18.01	1305750
2005-04-20	18.27	18.29	17.76	17.87	691950
2005-04-21	17.86	17.99	16.69	17.78	4737750
2005-04-22	17.95	17.97	17.51	17.83	1330200
2005-04-25	17.83	17.93	17.67	17.81	1046100
2005-04-26	17.81	18.27	17.79	17.93	1090050
2005-04-27	17.80	18.29	17.57	18.01	1128000
2005-04-28	17.87	18.01	17.68	17.73	1004250
2005-04-29	17.82	18.12	17.60	18.03	678000
2005-05-02	18.03	18.28	18.01	18.25	849450
2005-05-03	18.25	18.38	18.14	18.18	383700
2005-05-04	18.20	18.35	18.00	18.21	442950
2005-05-05	18.22	18.49	18.01	18.43	797700
2005-05-06	18.59	18.77	18.41	18.75	678900
2005-05-09	18.75	18.97	18.64	18.90	400200
2005-05-10	18.90	18.92	18.63	18.78	430800
2005-05-11	18.76	18.95	18.49	18.87	287400
2005-05-12	18.90	19.49	18.90	19.07	646950
2005-05-13	19.12	19.26	19.01	19.05	535500
2005-05-16	18.99	19.23	18.93	19.23	424800
2005-05-17	19.24	19.35	19.03	19.33	569250
2005-05-18	19.40	19.87	19.40	19.75	681750
2005-05-19	19.83	20.12	19.77	20.06	385350
2005-05-20	20.03	20.18	19.68	20.16	375900
2005-05-23	20.10	20.35	20.09	20.17	309300
2005-05-24	20.47	20.92	20.29	20.91	785250
2005-05-25	20.91	20.94	20.73	20.85	469800
2005-05-26	20.90	21.24	20.90	21.15	536100
2005-05-27	21.16	21.24	20.98	21.12	410850
2005-05-31	21.10	21.17	20.99	21.11	675600
2005-06-01	21.20	21.35	20.96	21.16	606450
2005-06-02	21.07	21.31	20.97	21.31	529050
2005-06-03	21.32	21.32	21.02	21.03	535500
2005-06-06	21.03	21.15	20.59	20.65	920250
2005-06-07	20.69	20.91	20.39	20.44	835350
2005-06-08	20.57	20.71	20.48	20.59	462450
2005-06-09	20.60	21.00	20.53	20.95	1023300
2005-06-10	20.90	20.97	20.67	20.91	225750
2005-06-13	20.87	21.24	20.87	21.10	476550
2005-06-14	21.07	21.13	20.91	21.13	247200
2005-06-15	21.33	21.33	20.65	21.11	306300
2005-06-16	21.07	21.19	20.50	20.75	483300
2005-06-17	20.83	20.83	20.33	20.59	605850
2005-06-20	20.60	20.61	20.35	20.38	298200
2005-06-21	20.45	20.59	20.24	20.29	372600
2005-06-22	20.40	20.52	20.15	20.45	396600
2005-06-23	20.43	20.44	19.81	19.84	546750
2005-06-24	19.85	19.88	19.67	19.88	691500
2005-06-27	19.88	19.97	19.66	19.74	551400
2005-06-28	19.77	20.12	19.77	20.08	669450
2005-06-29	20.13	20.36	20.08	20.21	260400
2005-06-30	20.30	20.42	20.23	20.28	473550
2005-07-01	20.28	20.33	20.15	20.28	243600
2005-07-05	20.23	20.90	20.23	20.90	352500
2005-07-06	20.83	21.00	20.79	20.84	427650
2005-07-07	20.73	20.80	20.33	20.62	242550
2005-07-08	20.63	20.91	20.54	20.73	409500
2005-07-11	20.79	21.00	20.77	21.00	448650
2005-07-12	20.99	21.33	20.87	21.10	192750
2005-07-13	21.03	21.17	20.86	21.00	317250
2005-07-14	21.03	21.23	20.94	20.97	415650
2005-07-15	20.96	21.05	20.81	20.94	304050
2005-07-18	20.95	21.01	20.51	20.67	642900
2005-07-19	20.80	21.33	20.80	21.27	314400
2005-07-20	21.13	22.18	21.06	21.95	565200
2005-07-21	21.95	21.95	21.16	21.34	1246350
2005-07-22	21.34	21.34	20.25	20.98	990300
2005-07-25	21.03	21.77	21.03	21.23	800850
2005-07-26	21.25	21.47	21.10	21.21	358050
2005-07-27	21.30	21.47	20.90	21.13	454650
2005-07-28	21.19	21.32	20.97	21.27	249150
2005-07-29	21.20	21.43	21.13	21.33	373050
2005-08-01	21.30	21.62	21.26	21.41	241650
2005-08-02	21.43	21.78	21.27	21.78	397200
2005-08-03	21.78	21.83	21.58	21.58	364050
2005-08-04	21.60	21.70	21.32	21.33	286800
2005-08-05	21.30	21.33	20.90	20.98	221400
2005-08-08	21.05	21.17	20.54	20.58	298350
2005-08-09	20.63	20.73	20.39	20.55	306000
2005-08-10	20.60	20.67	19.78	20.00	710850
2005-08-11	20.00	20.34	19.90	20.33	997650
2005-08-12	20.27	20.40	19.97	20.17	432900
2005-08-15	20.10	20.16	19.94	19.99	567750
2005-08-16	19.99	20.05	19.60	19.62	629850
2005-08-17	19.67	19.80	19.27	19.31	768000
2005-08-18	19.34	19.39	19.20	19.31	487500
2005-08-19	19.31	19.39	19.11	19.13	365850
2005-08-22	19.26	19.41	19.05	19.26	566550
2005-08-23	19.20	19.21	18.63	18.63	925950
2005-08-24	18.63	18.94	18.51	18.60	1049850
2005-08-25	18.61	18.63	18.39	18.43	417300
2005-08-26	18.48	18.67	18.39	18.55	799800
2005-08-29	18.51	18.94	18.51	18.88	776550
2005-08-30	18.92	19.15	18.87	19.09	573600
2005-08-31	19.08	19.67	19.08	19.41	1121700
2005-09-01	19.43	19.73	19.43	19.50	403500
2005-09-02	19.52	19.71	19.49	19.57	377850
2005-09-06	19.63	19.93	19.57	19.69	511950
2005-09-07	19.55	19.71	19.50	19.69	480450
2005-09-08	19.67	19.83	19.54	19.64	647700
2005-09-09	19.68	19.79	19.52	19.67	202350
2005-09-12	19.73	19.73	19.48	19.52	290100
2005-09-13	19.50	19.60	19.35	19.47	390600
2005-09-14	19.55	19.63	19.27	19.27	361200
2005-09-15	19.33	19.53	19.28	19.38	613200
2005-09-16	19.49	19.54	19.35	19.53	760050
2005-09-19	19.47	19.50	18.93	19.01	722850
2005-09-20	19.05	19.13	18.83	18.97	1070400
2005-09-21	18.93	19.33	18.85	19.04	616650
2005-09-22	18.97	19.27	18.75	19.11	522900
2005-09-23	20.00	20.23	19.46	19.53	1416150
2005-09-26	19.65	19.89	19.61	19.73	556800
2005-09-27	19.69	19.99	19.27	19.85	724200
2005-09-28	19.90	19.98	19.60	19.95	360900
2005-09-29	19.91	20.27	19.77	20.21	600150
2005-09-30	20.22	20.22	19.84	20.08	573150
2005-10-03	20.15	20.20	20.00	20.16	554700
2005-10-04	20.16	20.27	19.90	19.94	610500
2005-10-05	19.93	19.95	19.47	19.50	671250
2005-10-06	19.51	19.70	19.11	19.21	831150
2005-10-07	19.28	19.37	19.20	19.35	385050
2005-10-10	19.35	19.37	18.87	18.91	535350
2005-10-11	18.90	19.13	18.51	18.66	578400
2005-10-12	18.66	18.80	18.24	18.51	467100
2005-10-13	18.47	18.94	18.14	18.72	532950
2005-10-14	18.89	19.13	18.73	19.13	499650
2005-10-17	19.06	19.33	19.06	19.29	541950
2005-10-18	19.29	19.67	19.29	19.43	669150
2005-10-19	19.37	19.55	19.21	19.26	985650
2005-10-20	19.33	19.33	18.75	19.07	965250
2005-10-21	19.13	19.21	18.53	18.84	1322850
2005-10-24	18.87	19.11	18.77	18.91	800850
2005-10-25	18.91	19.00	18.68	18.87	442500
2005-10-26	18.87	18.99	18.71	18.74	543900
2005-10-27	18.74	18.77	18.19	18.27	298350
2005-10-28	18.33	18.65	18.21	18.49	538950
2005-10-31	18.57	18.89	18.57	18.73	607650
2005-11-01	18.60	18.65	18.35	18.41	307800
2005-11-02	18.45	18.65	18.33	18.63	413850
2005-11-03	18.80	19.05	18.71	18.90	668100
2005-11-04	18.86	18.97	18.63	18.77	581250
2005-11-07	18.80	18.95	18.65	18.95	475950
2005-11-08	18.93	18.93	18.64	18.65	645300
2005-11-09	18.73	18.85	18.60	18.71	400350
2005-11-10	18.76	19.07	18.69	18.99	850650
2005-11-11	18.99	19.17	18.95	18.99	516000
2005-11-14	18.99	19.51	18.93	19.43	893100
2005-11-15	19.44	19.98	19.39	19.87	1156650
2005-11-16	19.87	19.91	19.65	19.79	1110750
2005-11-17	19.79	19.90	19.73	19.83	798900
2005-11-18	20.00	20.33	19.99	20.23	820800
2005-11-21	20.19	20.23	19.86	20.17	519600
2005-11-22	20.17	20.44	20.16	20.44	828000
2005-11-23	20.45	20.57	20.37	20.49	500550
2005-11-25	20.49	20.55	20.31	20.36	95250
2005-11-28	20.41	20.53	20.30	20.31	672900
2005-11-29	20.37	20.39	19.91	19.97	511500
2005-11-30	20.01	20.43	20.01	20.43	568800
2005-12-01	20.53	20.99	20.31	20.96	636300
2005-12-02	21.06	21.13	20.79	21.04	399600
2005-12-05	20.93	20.93	20.66	20.80	561300
2005-12-06	20.93	21.01	20.77	20.84	263700
2005-12-07	20.81	20.85	20.49	20.65	262200
2005-12-08	20.74	20.74	20.21	20.42	767250
2005-12-09	20.45	20.99	20.45	20.99	685200
2005-12-12	20.99	21.39	20.92	20.99	678150
2005-12-13	21.00	21.29	20.94	21.11	419550
2005-12-14	21.12	21.28	20.94	21.04	285150
2005-12-15	21.07	21.37	20.75	21.37	550950
2005-12-16	21.65	21.92	21.38	21.78	1184850
2005-12-19	21.83	22.27	21.80	22.09	1008600
2005-12-20	22.00	22.17	21.66	21.87	832950
2005-12-21	21.92	22.41	21.91	22.20	550200
2005-12-22	22.23	22.59	22.21	22.51	263250
2005-12-23	22.51	22.67	22.40	22.59	166800
2005-12-27	22.63	22.74	22.18	22.33	262800
2005-12-28	22.34	22.45	22.04	22.34	310650
2005-12-29	22.41	22.68	22.35	22.46	156900
2005-12-30	22.33	22.49	22.09	22.42	252600
2006-01-03	22.43	22.55	22.09	22.45	703500
2006-01-04	22.45	22.95	22.45	22.80	534900
2006-01-05	22.85	22.95	22.73	22.90	576300
2006-01-06	23.00	23.24	22.74	23.17	523650
2006-01-09	23.23	23.33	23.10	23.13	489150
2006-01-10	22.98	23.33	22.93	23.22	396600
2006-01-11	23.27	23.27	22.98	23.17	502950
2006-01-12	23.21	23.51	23.04	23.25	526200
2006-01-13	23.20	23.43	22.93	23.34	616200
2006-01-17	23.33	23.47	23.22	23.45	539400
2006-01-18	23.33	23.87	23.19	23.73	765300
2006-01-19	23.97	24.46	23.75	24.15	663000
2006-01-20	24.15	24.15	23.29	23.47	838350
2006-01-23	23.51	23.51	22.85	22.99	615300
2006-01-24	23.00	23.38	22.79	23.24	1106700
2006-01-25	23.37	23.77	23.13	23.75	374700
2006-01-26	23.89	24.03	23.45	23.81	529500
2006-01-27	23.93	24.28	23.70	24.00	298650
2006-01-30	24.01	24.20	23.89	24.19	200850
2006-01-31	24.13	24.65	24.04	24.35	469800
2006-02-01	24.33	24.57	23.97	24.45	373200
2006-02-02	24.45	24.49	23.77	23.93	391650
2006-02-03	23.93	24.33	23.65	24.11	505950
2006-02-06	24.10	24.17	23.63	24.01	518100
2006-02-07	25.33	25.48	24.89	24.91	4329600
2006-02-08	25.00	25.07	24.78	24.88	1265700
2006-02-09	24.57	24.79	24.21	24.34	997350
2006-02-10	24.26	24.31	23.72	23.82	819300
2006-02-13	23.80	23.87	23.44	23.62	774750
2006-02-14	23.63	23.98	23.53	23.79	768450
2006-02-15	23.67	24.00	23.60	23.85	419400
2006-02-16	23.93	24.28	23.93	24.19	456150
2006-02-17	23.61	24.38	23.61	23.95	448350
2006-02-21	23.91	24.07	23.72	23.78	425400
2006-02-22	23.82	24.13	23.77	23.80	550500
2006-02-23	23.81	23.83	23.15	23.29	878400
2006-02-24	23.29	23.71	23.17	23.54	291600
2006-02-27	23.67	24.00	23.62	23.83	344550
2006-02-28	23.77	23.91	23.48	23.48	509100
2006-03-01	23.57	24.33	23.57	24.17	474450
2006-03-02	24.17	24.29	24.07	24.23	530550
2006-03-03	24.23	24.23	23.75	23.79	385800
2006-03-06	23.20	24.10	23.20	23.63	394350
2006-03-07	23.63	23.67	23.09	23.46	354600
2006-03-08	23.40	24.21	23.35	24.19	826950
2006-03-09	24.29	24.63	23.75	23.80	651450
2006-03-10	24.00	24.83	23.99	24.59	854550
2006-03-13	24.83	25.16	24.21	24.32	673500
2006-03-14	24.32	24.32	23.71	23.83	741900
2006-03-15	23.92	23.97	23.57	23.96	717300
2006-03-16	24.13	24.62	24.03	24.03	492750
2006-03-17	24.17	24.17	23.72	23.91	1231050
2006-03-20	24.18	24.99	23.93	24.89	1101300
2006-03-21	24.89	25.49	24.85	24.89	673950
2006-03-22	24.89	25.59	24.88	25.51	570300
2006-03-23	25.66	25.89	25.28	25.54	379500
2006-03-24	25.67	25.73	25.29	25.49	416250
2006-03-27	25.53	25.95	25.46	25.73	459600
2006-03-28	25.79	25.95	25.46	25.61	408300
2006-03-29	25.69	25.79	25.47	25.73	573300
2006-03-30	25.73	25.73	25.47	25.67	368250
2006-03-31	25.66	25.77	25.37	25.57	408150
2006-04-03	25.57	25.88	25.39	25.39	389250
2006-04-04	25.14	25.31	23.99	24.80	591800
2006-04-05	24.94	25.65	24.94	25.30	430900
2006-04-06	25.30	25.75	25.14	25.55	271400
2006-04-07	25.80	26.04	25.13	25.55	555800
2006-04-10	25.61	25.81	25.17	25.33	435600
2006-04-11	25.29	25.37	24.53	24.73	378200
2006-04-12	24.69	24.87	24.19	24.42	438000
2006-04-13	24.42	24.76	24.26	24.53	677700
2006-04-17	24.60	24.74	24.06	24.27	361900
2006-04-18	24.39	25.03	24.39	24.97	439900
2006-04-19	25.07	25.30	24.60	25.04	432000
2006-04-20	27.90	28.90	26.67	27.52	2244900
2006-04-21	28.20	28.50	27.75	28.30	1399900
2006-04-24	28.18	28.36	27.09	27.63	736400
2006-04-25	27.67	27.85	27.41	27.81	629800
2006-04-26	27.80	27.95	27.39	27.48	378500
2006-04-27	27.40	28.37	27.00	27.65	664600
2006-04-28	27.51	27.55	27.03	27.30	493500
2006-05-01	27.50	28.19	27.50	27.78	517700
2006-05-02	27.78	27.89	27.36	27.86	353700
2006-05-03	27.90	28.47	27.90	28.43	471100
2006-05-04	28.45	28.83	28.35	28.58	320400
2006-05-05	28.78	28.82	28.10	28.47	363100
2006-05-08	28.40	28.78	28.19	28.33	378300
2006-05-09	28.24	28.38	27.85	28.10	399700
2006-05-10	28.10	28.10	27.26	27.47	360900
2006-05-11	27.76	28.00	27.00	27.10	495500
2006-05-12	27.10	27.40	26.85	27.15	597100
2006-05-15	27.25	27.40	26.01	26.46	679200
2006-05-16	26.47	26.85	26.32	26.65	476100
2006-05-17	26.55	26.55	25.75	25.95	513600
2006-05-18	26.02	26.60	25.16	25.35	498600
2006-05-19	25.36	25.73	24.75	25.34	332600
2006-05-22	25.10	25.29	24.60	24.82	499000
2006-05-23	25.18	25.83	24.74	24.76	943800
2006-05-24	24.77	24.85	23.56	24.04	1042100
2006-05-25	24.35	24.64	24.04	24.22	771500
2006-05-26	24.38	24.79	24.32	24.72	467000
2006-05-30	24.50	24.70	24.02	24.10	596400
2006-05-31	24.30	24.51	23.66	24.21	796200
2006-06-01	24.21	24.50	23.95	24.47	714900
2006-06-02	24.61	24.77	24.01	24.30	495300
2006-06-05	24.23	24.37	23.26	23.35	423700
2006-06-06	23.62	23.65	22.90	23.29	633600
2006-06-07	23.30	23.41	22.76	22.82	382200
2006-06-08	22.80	23.20	22.09	23.11	1348700
2006-06-09	23.47	23.88	22.82	23.26	935100
2006-06-12	23.26	23.27	22.56	22.65	708200
2006-06-13	22.65	22.82	21.70	22.10	984600
2006-06-14	22.10	22.41	21.54	21.95	508700
2006-06-15	22.18	23.42	22.18	23.29	675900
2006-06-16	23.29	23.49	22.66	23.32	1279500
2006-06-19	23.28	23.33	22.66	22.80	549700
2006-06-20	22.86	23.18	22.52	22.95	317400
2006-06-21	23.19	23.56	22.88	23.20	453800
2006-06-22	23.21	23.30	22.65	23.27	411800
2006-06-23	23.15	23.46	22.79	23.21	349300
2006-06-26	23.33	23.61	23.24	23.60	262200
2006-06-27	23.56	23.81	22.51	22.71	376400
2006-06-28	22.90	22.95	22.17	22.78	350900
2006-06-29	22.98	24.02	22.98	23.95	404500
2006-06-30	24.15	24.21	23.67	24.12	717600
2006-07-03	24.31	24.31	24.05	24.16	284100
2006-07-05	24.16	24.17	23.12	23.37	403600
2006-07-06	23.34	23.94	23.33	23.87	457100
2006-07-07	23.73	23.76	23.02	23.12	523500
2006-07-10	23.14	23.36	22.52	22.80	489900
2006-07-11	22.67	22.68	21.55	22.43	1052500
2006-07-12	24.59	24.80	22.71	22.88	2210000
2006-07-13	22.57	22.80	22.20	22.20	919400
2006-07-14	22.18	22.41	21.71	21.79	542600
2006-07-17	21.81	22.21	21.56	21.71	679100
2006-07-18	21.85	22.00	20.95	21.57	557400
2006-07-19	21.56	23.15	21.50	22.97	968200
2006-07-20	25.45	25.56	24.21	24.95	2636600
2006-07-21	24.95	24.95	23.37	23.69	1841900
2006-07-24	23.81	24.45	23.74	24.28	1011700
2006-07-25	24.21	24.90	24.21	24.53	863900
2006-07-26	24.40	24.87	24.15	24.50	787500
2006-07-27	24.67	24.82	23.99	24.07	490600
2006-07-28	24.27	24.65	24.07	24.39	731400
2006-07-31	24.39	24.40	24.10	24.33	549700
2006-08-01	24.28	24.29	23.49	23.81	553100
2006-08-02	24.20	25.84	24.18	25.40	1035800
2006-08-03	25.30	25.57	25.14	25.32	540400
2006-08-04	25.60	25.85	24.66	25.09	375300
2006-08-07	24.88	25.00	24.38	24.65	228300
2006-08-08	24.81	25.02	24.44	24.51	424800
2006-08-09	24.71	24.88	23.82	23.87	393100
2006-08-10	23.70	24.30	23.32	24.10	315700
2006-08-11	23.96	24.00	23.53	23.59	178600
2006-08-14	23.85	24.01	23.33	23.39	393900
2006-08-15	23.80	24.04	23.61	24.04	592000
2006-08-16	24.31	25.13	24.26	24.99	544000
2006-08-17	24.99	25.33	24.68	24.86	314500
2006-08-18	24.85	24.85	24.14	24.69	313000
2006-08-21	24.68	24.72	24.18	24.62	291100
2006-08-22	24.45	24.98	24.45	24.84	447300
2006-08-23	24.69	24.95	23.84	24.02	398000
2006-08-24	24.18	24.26	23.71	23.92	262700
2006-08-25	23.76	24.20	23.75	24.03	216200
2006-08-28	24.03	24.71	24.00	24.71	404200
2006-08-29	24.83	25.20	24.55	25.19	403300
2006-08-30	25.24	25.37	24.89	24.95	530200
2006-08-31	25.09	25.23	24.86	24.94	307100
2006-09-01	25.02	25.42	24.67	25.25	335300
2006-09-05	25.26	25.45	24.94	25.15	284400
2006-09-06	24.25	24.99	24.06	24.06	566500
2006-09-07	24.06	25.23	24.05	24.91	504100
2006-09-08	24.91	24.99	24.69	24.76	279200
2006-09-11	24.54	24.96	24.23	24.60	168300
2006-09-12	24.61	25.58	24.61	25.49	302600
2006-09-13	25.55	26.26	25.50	26.24	478100
2006-09-14	26.24	26.24	25.61	25.89	264300
2006-09-15	26.09	26.62	25.78	25.99	493100
2006-09-18	26.00	26.05	25.38	25.59	323600
2006-09-19	25.72	25.72	25.06	25.63	325200
2006-09-20	25.88	26.47	25.82	26.20	480700
2006-09-21	26.27	27.11	26.03	26.39	691000
2006-09-22	26.40	26.40	25.50	25.98	386900
2006-09-25	26.11	26.69	25.36	26.60	442000
2006-09-26	26.60	26.93	26.47	26.91	676300
2006-09-27	26.91	27.39	26.84	27.06	326600
2006-09-28	27.06	27.21	26.71	27.12	312400
2006-09-29	27.13	27.29	26.80	26.88	507500
2006-10-02	26.88	27.75	26.46	27.72	864800
2006-10-03	27.54	27.65	27.36	27.57	858500
2006-10-04	27.57	28.21	27.45	28.16	536600
2006-10-05	28.15	28.23	27.61	28.08	515200
2006-10-06	28.07	28.52	27.67	28.29	462700
2006-10-09	28.29	28.75	27.79	28.41	622500
2006-10-10	28.55	28.58	28.03	28.22	580500
2006-10-11	28.22	28.85	28.01	28.25	737700
2006-10-12	28.75	29.92	28.70	28.89	989200
2006-10-13	28.95	29.08	28.76	28.97	469300
2006-10-16	28.99	29.40	28.87	28.93	415500
2006-10-17	28.75	28.75	27.15	28.14	2043400
2006-10-18	27.90	28.01	27.09	27.56	1441500
2006-10-19	27.80	28.39	26.21	27.11	2668500
2006-10-20	27.78	27.82	27.17	27.17	1073600
2006-10-23	27.18	27.74	27.08	27.38	830300
2006-10-24	27.38	27.71	27.19	27.61	560600
2006-10-25	27.74	27.82	27.22	27.50	512800
2006-10-26	27.75	27.91	27.30	27.86	366600
2006-10-27	27.63	27.67	26.92	27.00	471000
2006-10-30	26.80	27.28	26.74	26.90	408400
2006-10-31	26.95	27.01	26.54	26.55	818200
2006-11-01	26.55	26.72	26.27	26.45	825400
2006-11-02	26.46	26.46	25.50	26.23	684900
2006-11-03	26.30	26.45	25.75	26.41	648600
2006-11-06	26.50	26.61	26.07	26.27	646300
2006-11-07	26.27	26.65	26.13	26.13	522000
2006-11-08	26.13	26.92	26.03	26.86	832200
2006-11-09	27.35	27.38	26.80	26.83	1085800
2006-11-10	26.90	26.96	26.56	26.68	639200
2006-11-13	26.71	26.85	26.52	26.77	625100
2006-11-14	26.90	27.00	26.45	26.91	693800
2006-11-15	27.00	27.19	26.69	26.84	773800
2006-11-16	26.99	27.09	26.71	26.88	536900
2006-11-17	26.88	26.88	26.22	26.33	523000
2006-11-20	26.33	26.72	26.25	26.68	662400
2006-11-21	26.67	26.81	26.43	26.60	406400
2006-11-22	26.68	26.84	26.57	26.74	539200
2006-11-24	26.67	26.89	26.50	26.60	169800
2006-11-27	26.40	26.41	24.17	24.40	2157900
2006-11-28	24.41	25.16	24.41	24.78	1083100
2006-11-29	25.10	25.39	24.80	24.95	742300
2006-11-30	24.85	24.85	24.10	24.29	1430400
2006-12-01	24.33	24.77	24.11	24.69	689600
2006-12-04	24.69	25.25	24.69	25.11	680400
2006-12-05	25.15	25.35	25.03	25.11	666300
2006-12-06	25.11	25.48	25.00	25.10	500500
2006-12-07	25.10	25.34	25.09	25.11	588400
2006-12-08	25.01	25.06	24.53	24.63	737300
2006-12-11	24.63	24.92	24.35	24.40	608100
2006-12-12	24.45	24.45	23.91	23.99	558300
2006-12-13	24.20	24.21	23.62	23.74	428700
2006-12-14	23.70	24.29	23.70	24.01	488300
2006-12-15	24.10	24.55	23.78	23.87	597300
2006-12-18	23.91	24.19	23.78	24.15	913100
2006-12-19	24.00	24.13	23.76	24.01	577800
2006-12-20	23.99	24.49	23.99	24.25	485200
2006-12-21	23.95	24.40	23.89	24.00	590400
2006-12-22	23.95	24.24	23.88	24.01	373500
2006-12-26	24.05	24.57	24.05	24.36	309100
2006-12-27	24.48	24.84	24.43	24.70	491900
2006-12-28	24.70	24.85	24.39	24.40	319800
2006-12-29	24.40	24.68	24.20	24.36	431900
2007-01-03	24.10	24.97	24.06	24.66	1099400
2007-01-04	24.66	25.26	24.50	25.17	844500
2007-01-05	25.05	25.15	24.75	24.89	1166400
2007-01-08	24.85	24.86	24.32	24.55	1011900
2007-01-09	24.55	24.66	24.06	24.19	694800
2007-01-10	24.19	24.22	23.90	24.10	571800
2007-01-11	24.23	24.60	24.13	24.39	576000
2007-01-12	24.32	24.59	24.25	24.55	328300
2007-01-16	24.55	24.95	24.07	24.10	654600
2007-01-17	23.96	24.03	23.68	23.71	781700
2007-01-18	23.71	23.87	23.47	23.49	463200
2007-01-19	23.48	23.61	23.22	23.55	553900
2007-01-22	23.60	23.60	22.92	23.21	432400
2007-01-23	23.13	23.40	23.05	23.26	419700
2007-01-24	23.30	23.81	23.24	23.30	752900
2007-01-25	23.37	23.59	22.73	22.80	620300
2007-01-26	22.93	23.11	22.71	22.89	659900
2007-01-29	22.82	22.92	22.43	22.53	687700
2007-01-30	22.60	22.75	22.50	22.75	361100
2007-01-31	22.75	22.82	22.46	22.65	496400
2007-02-01	22.78	22.98	22.69	22.83	599900
2007-02-02	22.90	23.05	22.85	22.97	441500
2007-02-05	22.87	22.95	22.12	22.25	1050000
2007-02-06	23.38	23.59	22.42	23.49	2184400
2007-02-07	23.50	23.58	22.96	23.25	1989400
2007-02-08	23.12	23.13	22.35	22.47	865100
2007-02-09	22.44	22.52	22.12	22.38	787500
2007-02-12	22.37	22.42	22.05	22.15	576581
2007-02-13	22.21	22.28	21.83	22.06	520764
2007-02-14	22.15	22.41	22.01	22.15	530428
2007-02-15	22.16	22.18	21.80	22.06	724700
2007-02-16	22.06	22.23	22.00	22.05	466000
2007-02-20	21.98	22.25	21.79	22.24	518800
2007-02-21	22.05	22.15	21.88	22.15	766100
2007-02-22	22.27	22.49	21.99	22.11	564600
2007-02-23	22.06	22.23	21.87	22.10	341000
2007-02-26	22.20	22.25	21.77	21.96	508850
2007-02-27	21.55	21.88	21.16	21.60	930000
2007-02-28	21.51	21.74	21.25	21.49	636100
2007-03-01	21.10	21.49	20.79	21.07	996408
2007-03-02	20.95	20.95	20.30	20.39	1029900
2007-03-05	20.16	20.74	20.03	20.16	628600
2007-03-06	20.40	20.66	20.08	20.55	608300
2007-03-07	20.46	20.66	20.40	20.48	531500
2007-03-08	20.68	20.97	20.40	20.44	743300
2007-03-09	20.56	20.63	20.19	20.39	514100
2007-03-12	20.44	20.64	20.28	20.41	375100
2007-03-13	20.31	20.43	20.18	20.22	636600
2007-03-14	20.15	20.46	19.86	20.32	789200
2007-03-15	20.34	20.53	20.32	20.47	577100
2007-03-16	20.48	20.48	20.30	20.37	795200
2007-03-19	20.46	20.64	20.29	20.41	528100
2007-03-20	20.40	20.49	20.29	20.40	200000
2007-03-21	20.39	20.47	20.18	20.38	672400
2007-03-22	20.35	20.48	20.15	20.43	337200
2007-03-23	20.40	20.58	20.15	20.52	499000
2007-03-26	20.58	20.73	20.36	20.55	884000
2007-03-27	20.53	20.60	20.31	20.44	489800
2007-03-28	20.40	20.67	20.28	20.50	831700
2007-03-29	20.67	20.72	20.23	20.46	591300
2007-03-30	20.38	20.67	20.36	20.66	846100
2007-04-02	20.72	20.82	20.46	20.58	439000
2007-04-03	20.61	21.02	20.56	20.99	606700
2007-04-04	20.95	20.97	20.79	20.91	582900
2007-04-05	21.04	21.17	20.90	20.96	357400
2007-04-09	20.93	21.13	20.92	20.92	562100
2007-04-10	20.91	21.21	20.91	21.12	284000
2007-04-11	21.09	21.14	20.80	20.86	460300
2007-04-12	20.81	20.99	20.73	20.96	328200
2007-04-13	20.94	21.56	20.89	21.53	1260300
2007-04-16	21.66	22.00	21.60	21.90	712500
2007-04-17	21.90	22.19	21.80	21.98	1069100
2007-04-18	21.92	22.09	21.75	21.94	647300
2007-04-19	21.94	22.16	21.65	22.03	605800
2007-04-20	22.50	22.59	22.17	22.33	481400
2007-04-23	22.39	22.44	21.94	22.10	1023200
2007-04-24	20.96	21.88	20.80	21.06	3233000
2007-04-25	21.17	21.53	20.92	21.21	1237600
2007-04-26	21.15	21.27	21.00	21.19	753951
2007-04-27	21.24	21.51	21.20	21.31	1043000
2007-04-30	21.35	21.75	21.18	21.18	1383100
2007-05-01	21.17	21.50	20.91	21.40	1961100
2007-05-02	21.50	21.81	21.28	21.57	2025000
2007-05-03	21.54	21.55	21.38	21.47	1190500
2007-05-04	21.51	21.62	21.20	21.34	1465600
2007-05-07	21.36	21.40	21.20	21.22	747100
2007-05-08	21.20	21.20	20.90	21.14	810800
2007-05-09	21.14	21.45	21.02	21.35	483770
2007-05-10	21.28	21.28	20.78	20.89	1252324
2007-05-11	21.00	21.24	20.86	21.21	622200
2007-05-14	21.28	21.28	20.94	21.02	496800
2007-05-15	20.96	21.10	20.51	20.60	1006078
2007-05-16	20.62	20.90	20.46	20.90	712700
2007-05-17	20.89	20.89	20.22	20.34	566700
2007-05-18	20.36	20.56	20.16	20.56	413745
2007-05-21	20.50	20.93	20.49	20.82	430900
2007-05-22	20.83	20.86	20.65	20.83	413400
2007-05-23	21.12	21.56	21.10	21.51	1227800
2007-05-24	21.51	21.65	21.11	21.17	1123200
2007-05-25	21.25	21.44	21.17	21.28	416300
2007-05-29	21.28	21.44	21.23	21.37	425000
2007-05-30	21.20	21.36	21.11	21.23	448200
2007-05-31	21.32	22.25	21.32	22.11	1041100
2007-06-01	22.24	22.48	21.87	21.91	1469100
2007-06-04	21.94	22.97	21.94	22.75	1159005
2007-06-05	22.74	22.78	22.43	22.68	736758
2007-06-06	22.41	22.51	22.08	22.23	522678
2007-06-07	21.97	22.30	21.92	22.02	513700
2007-06-08	22.01	22.35	21.91	22.29	220530
2007-06-11	22.19	22.48	22.06	22.26	385200
2007-06-12	22.18	22.36	21.95	22.04	603600
2007-06-13	22.10	22.57	22.06	22.34	394200
2007-06-14	22.36	22.74	22.36	22.64	374100
2007-06-15	23.00	23.15	22.80	23.08	787700
2007-06-18	23.05	23.06	22.73	22.86	495200
2007-06-19	22.81	23.45	22.77	23.40	716100
2007-06-20	23.40	23.45	22.93	23.01	547800
2007-06-21	22.93	23.26	22.72	23.20	302100
2007-06-22	23.22	23.30	22.85	23.05	593300
2007-06-25	23.08	23.35	22.92	23.15	577500
2007-06-26	23.18	23.25	22.88	23.09	1075500
2007-06-27	22.89	23.43	22.76	23.32	654200
2007-06-28	23.32	23.54	23.07	23.13	326400
2007-06-29	23.18	23.18	22.59	22.62	654500
2007-07-02	22.75	23.21	22.70	23.18	659400
2007-07-03	23.27	23.50	23.04	23.50	282500
2007-07-05	23.48	23.49	23.02	23.30	869300
2007-07-06	23.34	23.34	23.02	23.19	346400
2007-07-09	23.27	23.40	23.08	23.38	376200
2007-07-10	23.14	23.23	22.93	23.10	788500
2007-07-11	23.05	23.29	22.90	23.18	374300
2007-07-12	23.45	24.47	23.35	24.45	843500
2007-07-13	24.40	24.42	24.05	24.30	557000
2007-07-16	24.30	25.00	24.25	24.87	681800
2007-07-17	25.00	25.02	24.82	24.88	733200
2007-07-18	24.79	24.79	23.91	24.09	1510500
2007-07-19	23.94	24.44	23.94	24.42	606200
2007-07-20	24.37	24.40	24.06	24.32	852500
2007-07-23	24.44	24.85	24.26	24.49	614700
2007-07-24	24.15	24.45	23.53	23.61	832500
2007-07-25	23.81	24.35	23.70	24.01	821400
2007-07-26	21.45	23.45	21.03	22.72	3021800
2007-07-27	22.50	22.74	21.93	22.25	1643700
2007-07-30	22.04	22.16	21.69	22.09	1563300
2007-07-31	22.36	22.58	22.01	22.20	1225900
2007-08-01	22.18	22.73	21.78	22.55	1170700
2007-08-02	22.77	22.91	22.28	22.59	1095300
2007-08-03	22.50	22.65	21.79	21.83	1419400
2007-08-06	22.72	22.72	21.75	22.63	1508000
2007-08-07	22.59	23.39	22.29	23.12	1770400
2007-08-08	23.36	24.25	23.04	23.84	2818700
2007-08-09	23.74	25.45	23.58	24.78	2429300
2007-08-10	24.50	25.50	23.63	24.00	2590700
2007-08-13	24.05	24.50	23.35	23.38	1901600
2007-08-14	23.57	23.61	22.98	23.14	1169400
2007-08-15	23.20	23.84	22.83	22.88	822000
2007-08-16	22.60	24.17	22.26	24.09	1296000
2007-08-17	25.50	25.50	23.80	24.33	775800
2007-08-20	24.39	24.95	24.22	24.76	410300
2007-08-21	24.72	24.99	24.43	24.61	350800
2007-08-22	24.91	27.01	24.65	25.15	613600
2007-08-23	25.32	25.39	24.29	24.35	389300
2007-08-24	24.46	24.91	24.38	24.89	421000
2007-08-27	24.86	24.86	24.50	24.64	304600
2007-08-28	24.57	24.61	23.98	23.99	433100
2007-08-29	24.18	25.08	24.18	25.00	449800
2007-08-30	24.79	25.35	24.59	25.14	521000
2007-08-31	25.50	25.60	25.00	25.08	483000
2007-09-04	25.02	25.67	24.89	25.34	479400
2007-09-05	25.14	25.37	24.72	25.02	313900
2007-09-06	25.15	25.24	24.55	24.76	398700
2007-09-07	24.54	26.31	23.69	24.13	578600
2007-09-10	24.31	24.45	23.65	24.03	514800
2007-09-11	24.00	24.45	23.85	24.15	613800
2007-09-12	24.10	24.14	23.63	23.68	250300
2007-09-13	23.77	24.19	23.66	24.08	359000
2007-09-14	23.75	23.85	23.47	23.65	350200
2007-09-17	23.54	23.60	23.12	23.25	863700
2007-09-18	23.41	24.86	23.41	24.84	592100
2007-09-19	24.58	24.82	23.91	24.32	730500
2007-09-20	24.25	24.70	24.12	24.49	387900
2007-09-21	24.72	24.94	24.24	24.36	645700
2007-09-24	24.38	24.78	24.19	24.35	310200
2007-09-25	24.24	24.70	24.14	24.64	317700
2007-09-26	24.76	25.00	24.42	24.73	241800
2007-09-27	24.79	25.11	24.55	24.71	305300
2007-09-28	24.64	24.70	23.76	23.87	441500
2007-10-01	23.81	24.25	23.81	24.10	580200
2007-10-02	24.16	24.40	24.00	24.09	485200
2007-10-03	23.90	24.27	23.83	23.92	461300
2007-10-04	22.15	22.40	21.34	21.56	2449300
2007-10-05	21.56	21.77	21.10	21.67	1277400
2007-10-08	21.60	21.85	21.49	21.71	665600
2007-10-09	21.80	22.03	21.58	21.78	726500
2007-10-10	21.69	21.94	21.18	21.42	826900
2007-10-11	21.40	21.65	20.96	21.23	772900
2007-10-12	21.21	21.85	21.18	21.50	546100
2007-10-15	21.56	21.56	20.66	20.80	817500
2007-10-16	20.80	21.14	20.69	20.71	544100
2007-10-17	20.87	21.14	20.56	20.72	600500
2007-10-18	20.73	21.20	20.61	20.98	469000
2007-10-19	20.93	21.05	20.32	20.35	533000
2007-10-22	20.13	21.19	20.03	21.08	498200
2007-10-23	21.05	21.49	21.03	21.37	510300
2007-10-24	21.04	21.68	20.99	21.28	765000
2007-10-25	21.49	21.49	20.76	20.91	609800
2007-10-26	20.84	21.70	20.61	21.54	626500
2007-10-29	21.48	21.59	20.73	20.81	662000
2007-10-30	20.67	21.00	20.50	20.60	686400
2007-10-31	20.64	20.66	20.13	20.51	572000
2007-11-01	20.08	20.23	19.40	19.43	1222800
2007-11-02	19.65	19.70	19.29	19.46	817600
2007-11-05	19.36	19.44	19.00	19.25	601806
2007-11-06	19.11	19.41	18.95	19.36	558400
2007-11-07	19.09	19.62	18.98	18.98	455100
2007-11-08	19.11	19.82	19.09	19.75	625110
2007-11-09	19.40	19.66	19.06	19.15	629800
2007-11-12	19.09	20.47	19.09	19.91	688419
2007-11-13	20.10	20.66	20.01	20.62	562300
2007-11-14	20.66	20.78	20.15	20.25	390200
2007-11-15	20.16	20.16	19.07	19.43	596300
2007-11-16	19.58	19.79	19.33	19.67	426600
2007-11-19	19.50	19.50	18.81	19.02	332015
2007-11-20	18.98	19.19	17.91	18.46	600928
2007-11-21	18.32	18.85	18.18	18.37	425222
2007-11-23	18.46	18.73	18.33	18.53	159000
2007-11-26	18.48	18.83	17.99	18.02	400700
2007-11-27	18.02	18.20	17.70	18.11	540600
2007-11-28	18.27	18.58	18.18	18.51	439095
2007-11-29	18.45	18.49	18.18	18.26	311450
2007-11-30	18.56	18.59	17.86	17.95	600556
2007-12-03	17.84	18.06	17.50	17.52	318348
2007-12-04	17.39	17.39	16.99	17.08	507300
2007-12-05	17.35	17.50	17.03	17.22	445800
2007-12-06	17.07	17.69	17.02	17.65	808943
2007-12-07	17.63	17.86	17.23	17.67	433000
2007-12-10	17.64	18.16	17.47	17.85	359600
2007-12-11	17.98	18.23	17.54	17.58	560900
2007-12-12	18.04	18.24	17.40	17.74	594985
2007-12-13	17.55	17.71	17.48	17.71	478000
2007-12-14	17.67	17.75	17.27	17.49	579340
2007-12-17	17.37	17.70	17.20	17.38	533138
2007-12-18	17.56	17.69	16.97	17.55	741200
2007-12-19	17.16	17.30	16.13	17.06	1380488
2007-12-20	17.20	17.38	17.06	17.14	897032
2007-12-21	17.44	18.05	17.29	18.05	1159800
2007-12-24	18.04	18.30	17.99	18.30	143900
2007-12-26	18.40	18.55	17.99	18.39	431240
2007-12-27	18.39	18.42	17.70	17.78	560520
2007-12-28	17.79	18.16	17.79	18.05	316461
2007-12-31	17.95	18.10	17.73	17.73	445148
2008-01-02	17.63	17.68	17.30	17.44	493100
2008-01-03	17.45	17.45	16.73	16.79	503600
2008-01-04	16.53	16.71	15.60	15.63	754268
2008-01-07	15.82	16.21	15.66	15.93	919983
2008-01-08	16.03	16.16	15.71	15.82	1175162
2008-01-09	15.72	16.10	15.37	15.76	1630834
2008-01-10	15.61	16.48	15.50	16.27	767400
2008-01-11	16.17	16.32	15.57	16.03	860900
2008-01-14	16.23	16.35	15.82	16.15	430700
2008-01-15	15.93	16.39	15.77	15.88	453900
2008-01-16	15.84	16.53	15.76	16.19	858417
2008-01-17	16.21	16.33	15.85	15.86	584935
2008-01-18	15.76	16.13	15.52	15.79	990900
2008-01-22	15.17	16.25	15.11	15.64	815351
2008-01-23	15.20	15.90	14.90	15.71	795550
2008-01-24	15.85	15.98	15.14	15.48	1004225
2008-01-25	15.74	16.29	15.57	15.99	701400
2008-01-28	15.94	16.51	15.82	16.51	426200
2008-01-29	16.54	16.79	16.13	16.70	662500
2008-01-30	16.55	17.48	16.49	16.81	681900
2008-01-31	16.54	17.90	16.52	17.73	601682
2008-02-01	17.86	18.24	17.60	18.08	672100
2008-02-04	18.04	18.04	17.60	17.69	541594
2008-02-05	17.75	18.40	17.57	18.00	2147355
2008-02-06	18.22	18.26	17.36	17.47	1057300
2008-02-07	17.41	17.48	16.68	16.86	963130
2008-02-08	16.75	16.76	16.45	16.53	767527
2008-02-11	16.50	16.66	16.20	16.62	920046
2008-02-12	16.74	17.12	16.74	16.91	571400
2008-02-13	17.09	18.17	17.01	18.06	906400
2008-02-14	18.06	18.12	17.08	17.17	465500
2008-02-15	17.03	17.36	16.80	17.21	348800
2008-02-19	17.40	17.72	17.36	17.52	425699
2008-02-20	17.43	17.79	17.36	17.75	493879
2008-02-21	17.84	18.35	17.72	17.80	522300
2008-02-22	17.79	17.94	17.41	17.83	494300
2008-02-25	17.87	18.27	17.60	18.24	368500
2008-02-26	18.05	18.63	17.86	18.56	534306
2008-02-27	18.37	18.88	18.22	18.42	356168
2008-02-28	18.21	18.27	17.51	17.59	540700
2008-02-29	17.40	17.40	16.67	16.80	608500
2008-03-03	16.80	16.87	16.36	16.61	617900
2008-03-04	16.44	17.09	16.29	16.80	897792
2008-03-05	16.91	17.75	16.90	17.48	798900
2008-03-06	17.42	17.47	16.56	16.64	556341
2008-03-07	16.40	17.18	16.40	16.85	403100
2008-03-10	16.94	17.23	16.73	16.79	452200
2008-03-11	17.30	17.38	16.71	17.22	481800
2008-03-12	17.28	17.57	17.13	17.15	388800
2008-03-13	16.90	17.95	16.90	17.78	1057800
2008-03-14	17.92	18.41	17.61	17.81	602200
2008-03-17	17.33	17.99	17.23	17.54	539770
2008-03-18	17.99	18.50	17.50	18.42	513268
2008-03-19	18.56	18.75	18.06	18.06	640159
2008-03-20	18.14	19.16	18.14	19.08	2068900
2008-03-24	19.12	19.94	18.96	19.72	1252100
2008-03-25	19.80	19.98	19.50	19.58	857400
2008-03-26	19.40	19.40	18.12	18.34	888860
2008-03-27	18.44	18.48	17.83	17.90	658607
2008-03-28	17.94	18.24	17.86	17.90	576000
2008-03-31	17.92	18.08	17.86	17.95	659843
2008-04-01	18.40	18.52	18.25	18.45	738862
2008-04-02	18.41	18.78	18.36	18.68	707600
2008-04-03	18.51	18.69	18.48	18.60	837200
2008-04-04	18.58	18.88	18.41	18.69	998200
2008-04-07	18.75	18.93	18.27	18.35	691100
2008-04-08	18.21	18.65	18.18	18.56	746000
2008-04-09	18.59	18.78	18.28	18.29	612536
2008-04-10	18.25	18.73	18.23	18.62	577300
2008-04-11	18.36	18.52	17.75	17.90	698171
2008-04-14	17.86	18.53	17.73	18.25	592831
2008-04-15	18.30	18.51	16.75	16.85	2351565
2008-04-16	16.99	17.65	16.92	17.59	846271
2008-04-17	17.55	17.87	17.28	17.79	689454
2008-04-18	18.08	18.97	17.62	17.67	1721826
2008-04-21	17.75	17.81	16.87	17.18	1257677
2008-04-22	17.11	17.41	16.78	17.01	1178419
2008-04-23	17.09	17.35	16.85	17.09	590292
2008-04-24	16.76	16.98	16.22	16.70	1241135
2008-04-25	16.79	16.88	16.38	16.47	935069
2008-04-28	16.42	17.45	16.26	17.35	926060
2008-04-29	17.37	17.78	17.18	17.55	687561
2008-04-30	17.67	18.08	17.51	17.78	931004
2008-05-01	17.65	18.42	17.15	18.17	995487
2008-05-02	18.27	18.47	17.72	18.03	514624
2008-05-05	17.85	18.17	17.71	17.86	390168
2008-05-06	17.73	17.95	17.63	17.81	371716
2008-05-07	17.88	17.99	17.35	17.43	400935
2008-05-08	17.47	17.53	17.22	17.34	506659
2008-05-09	17.32	17.96	17.32	17.86	476386
2008-05-12	17.85	18.16	17.61	17.99	507321
2008-05-13	17.82	18.38	17.79	18.30	396062
2008-05-14	18.29	18.53	18.20	18.23	240178
2008-05-15	18.14	18.35	17.95	18.16	257752
2008-05-16	18.30	18.33	17.42	17.95	449461
2008-05-19	17.88	18.09	17.60	17.84	512527
2008-05-20	17.70	17.82	17.36	17.54	379209
2008-05-21	17.62	17.85	17.29	17.49	507531
2008-05-22	17.50	17.77	17.40	17.66	446908
2008-05-23	17.52	17.76	17.26	17.47	357199
2008-05-27	17.52	17.88	17.41	17.58	452383
2008-05-28	17.69	17.80	17.55	17.73	391763
2008-05-29	17.70	17.85	17.57	17.73	380400
2008-05-30	17.78	17.85	17.63	17.77	469937
2008-06-02	17.75	17.80	16.89	17.29	549389
2008-06-03	17.38	17.50	16.74	16.93	839877
2008-06-04	16.89	17.55	16.88	17.35	497513
2008-06-05	17.36	17.81	17.24	17.80	642759
2008-06-06	17.68	17.80	17.36	17.38	515937
2008-06-09	17.36	17.46	16.63	16.84	688604
2008-06-10	16.91	17.47	16.91	17.18	836575
2008-06-11	17.17	17.65	17.07	17.36	692672
2008-06-12	17.52	17.79	17.37	17.45	620525
2008-06-13	17.67	17.82	17.45	17.78	340450
2008-06-16	17.79	18.10	17.47	17.94	830833
2008-06-17	17.95	17.95	17.42	17.56	692517
2008-06-18	17.44	17.58	17.19	17.40	698239
2008-06-19	17.47	17.78	17.37	17.76	374409
2008-06-20	17.65	17.91	17.31	17.50	873288
2008-06-23	17.58	17.78	17.15	17.18	352695
2008-06-24	17.03	17.30	16.80	16.80	716280
2008-06-25	16.93	17.54	16.93	17.31	678650
2008-06-26	17.06	17.11	16.75	16.89	443926
2008-06-27	16.91	17.21	16.61	17.11	990950
2008-06-30	17.08	17.11	16.34	16.34	782051
2008-07-01	16.20	16.63	16.18	16.47	602698
2008-07-02	16.39	16.57	15.92	15.98	598562
2008-07-03	16.02	16.15	15.76	16.03	351387
2008-07-07	16.06	16.54	16.00	16.23	705655
2008-07-08	16.29	16.63	16.05	16.58	628990
2008-07-09	16.55	16.60	15.92	15.98	453544
2008-07-10	15.95	16.47	15.84	16.27	480564
2008-07-11	16.06	16.82	15.99	16.70	535514
2008-07-14	16.95	17.00	16.09	16.11	534537
2008-07-15	15.96	16.41	15.95	16.20	843627
2008-07-16	16.30	17.15	16.23	17.03	637396
2008-07-17	17.04	17.59	17.04	17.37	805670
2008-07-18	17.44	17.66	17.14	17.57	641646
2008-07-21	17.67	17.79	17.43	17.51	286305
2008-07-22	17.46	18.40	17.31	18.37	461822
2008-07-23	18.34	19.11	18.13	19.02	989471
2008-07-24	18.52	18.52	14.30	14.68	3073082
2008-07-25	14.67	14.81	14.17	14.31	1975617
2008-07-28	14.34	14.53	14.14	14.51	982017
2008-07-29	14.57	15.10	14.51	14.92	1155209
2008-07-30	14.77	14.92	14.42	14.68	869475
2008-07-31	14.48	14.97	14.48	14.64	802797
2008-08-01	14.55	15.35	14.54	15.25	986462
2008-08-04	15.21	15.38	14.96	15.09	714679
2008-08-05	15.32	16.00	15.22	15.96	665264
2008-08-06	15.91	16.08	15.70	15.97	667325
2008-08-07	15.83	16.12	15.73	15.88	573197
2008-08-08	15.86	17.02	15.80	16.85	644416
2008-08-11	16.81	17.50	16.44	17.30	876363
2008-08-12	17.30	17.54	17.12	17.31	686331
2008-08-13	17.40	17.62	16.76	16.94	655998
2008-08-14	16.76	17.44	16.66	17.37	955669
2008-08-15	17.43	18.60	17.37	17.59	728838
2008-08-18	18.10	18.16	17.33	17.45	522506
2008-08-19	17.19	17.40	16.88	17.02	645878
2008-08-20	17.05	17.19	16.72	16.92	691860
2008-08-21	16.76	17.07	16.60	16.79	424240
2008-08-22	16.90	17.12	16.64	16.98	339702
2008-08-25	16.89	16.94	16.28	16.39	386770
2008-08-26	16.35	16.40	15.77	15.99	470339
2008-08-27	15.96	16.37	15.93	16.09	391019
2008-08-28	16.01	16.23	15.80	16.16	637622
2008-08-29	16.13	16.78	16.02	16.49	652142
2008-09-02	16.74	17.00	16.11	16.35	539036
2008-09-03	16.36	16.49	15.81	15.99	570693
2008-09-04	15.82	15.82	15.27	15.37	364265
2008-09-05	15.30	15.55	14.97	15.37	493571
2008-09-08	15.74	15.95	15.28	15.80	450186
2008-09-09	15.59	16.19	15.11	15.16	536305
2008-09-10	15.37	15.72	15.20	15.60	378538
2008-09-11	15.46	15.86	15.16	15.80	403950
2008-09-12	15.72	15.75	15.18	15.50	416875
2008-09-15	15.14	15.61	14.99	15.05	329708
2008-09-16	14.50	15.61	14.50	15.54	555621
2008-09-17	15.13	15.27	14.67	14.75	728571
2008-09-18	15.16	16.19	14.59	15.48	1326011
2008-09-19	16.47	16.50	15.00	15.71	1482577
2008-09-22	15.55	15.55	14.65	14.84	459361
2008-09-23	14.99	15.27	14.66	14.73	509826
2008-09-24	14.78	14.78	14.50	14.66	585892
2008-09-25	14.70	14.73	14.50	14.64	758749
2008-09-26	14.46	15.16	14.19	15.09	905523
2008-09-29	14.78	14.85	14.00	14.28	1004756
2008-09-30	14.38	14.38	13.88	14.08	832970
2008-10-01	13.98	14.36	13.86	14.27	673708
2008-10-02	14.21	14.23	13.46	13.47	473047
2008-10-03	13.63	14.02	13.26	13.27	578252
2008-10-06	12.27	12.86	11.65	12.70	993723
2008-10-07	12.73	12.73	11.11	11.14	1092154
2008-10-08	11.02	11.57	10.70	10.83	1035167
2008-10-09	10.95	11.07	9.96	10.04	827197
2008-10-10	9.75	10.30	8.75	10.27	1843280
2008-10-13	10.69	10.88	10.23	10.88	912785
2008-10-14	10.99	11.19	10.23	10.54	709392
2008-10-15	10.38	10.38	9.68	9.73	919715
2008-10-16	10.05	10.10	9.39	9.79	1993369
2008-10-17	9.44	10.41	9.33	9.86	807911
2008-10-20	9.92	10.13	9.75	10.12	1288695
2008-10-21	9.82	9.90	9.49	9.68	828050
2008-10-22	9.19	9.71	9.19	9.44	1173702
2008-10-23	9.44	9.84	9.19	9.60	1528749
2008-10-24	8.95	9.71	8.87	9.28	1040432
2008-10-27	9.15	9.77	9.04	9.31	751984
2008-10-28	9.51	10.39	9.39	10.39	681072
2008-10-29	10.53	10.60	10.02	10.18	524750
2008-10-30	10.47	11.10	10.34	11.01	635869
2008-10-31	10.94	12.09	10.76	11.99	893901
2008-11-03	12.07	12.41	12.00	12.13	732387
2008-11-04	12.30	12.62	11.94	12.17	556090
2008-11-05	11.98	12.07	11.66	11.75	551826
2008-11-06	11.68	12.04	11.61	11.70	611044
2008-11-07	11.81	12.09	11.53	11.83	365335
2008-11-10	12.18	12.18	11.60	11.80	593616
2008-11-11	11.65	12.15	11.61	11.79	628000
2008-11-12	11.66	11.82	10.81	10.85	678867
2008-11-13	10.89	11.65	10.15	11.65	711619
2008-11-14	11.48	11.99	10.92	10.97	371011
2008-11-17	11.10	11.36	10.73	11.02	503051
2008-11-18	11.03	11.72	10.80	11.19	576228
2008-11-19	11.15	11.48	10.22	10.28	482949
2008-11-20	10.17	10.97	9.95	9.98	623062
2008-11-21	10.14	10.73	9.50	10.69	606984
2008-11-24	10.59	11.43	10.55	11.19	561668
2008-11-25	11.29	11.48	10.95	11.48	369584
2008-11-26	11.16	12.45	11.13	12.20	788217
2008-11-28	12.31	12.69	12.09	12.68	193874
2008-12-01	12.35	12.38	10.91	11.00	695311
2008-12-02	10.06	11.45	9.75	11.43	855712
2008-12-03	11.11	11.90	10.89	11.74	1053264
2008-12-04	11.64	12.19	10.91	11.21	540333
2008-12-05	11.08	12.09	10.73	12.08	578894
2008-12-08	12.41	12.88	12.17	12.65	536124
2008-12-09	12.41	12.97	12.13	12.39	532232
2008-12-10	12.27	12.81	12.20	12.64	377613
2008-12-11	12.46	12.64	11.87	12.02	446365
2008-12-12	11.80	12.93	11.49	12.86	459998
2008-12-15	12.95	13.00	12.24	12.72	661601
2008-12-16	12.96	13.45	12.77	13.28	893031
2008-12-17	13.10	13.48	13.00	13.17	658789
2008-12-18	13.14	13.43	12.83	13.23	600679
2008-12-19	13.41	13.43	12.84	12.93	1163386
2008-12-22	12.93	12.98	12.37	12.63	778553
2008-12-23	12.81	12.81	12.26	12.40	502460
2008-12-24	12.38	12.46	12.17	12.29	181711
2008-12-26	12.37	12.37	12.04	12.22	355752
2008-12-29	12.22	12.26	11.82	11.89	554885
2008-12-30	12.00	12.38	11.72	12.35	1296774
2008-12-31	12.47	12.89	12.43	12.77	651290
2009-01-02	12.92	13.00	12.55	12.89	522447
2009-01-05	12.84	13.21	12.80	13.13	448914
2009-01-06	13.22	13.60	13.07	13.41	691719
2009-01-07	13.14	13.22	12.75	13.00	416131
2009-01-08	13.02	13.10	12.57	12.87	537268
2009-01-09	12.83	12.90	12.35	12.43	864292
2009-01-12	12.45	12.65	12.25	12.40	476536
2009-01-13	12.31	12.65	12.15	12.41	421516
2009-01-14	11.98	12.37	11.83	12.13	607730
2009-01-15	12.15	12.57	11.82	12.45	360001
2009-01-16	12.55	12.67	12.15	12.62	398021
2009-01-20	12.46	12.46	11.37	11.39	508281
2009-01-21	11.59	11.71	11.23	11.54	948954
2009-01-22	11.26	11.50	10.98	11.21	388663
2009-01-23	10.95	11.40	10.78	11.10	446987
2009-01-26	11.14	11.73	11.14	11.56	297047
2009-01-27	11.49	11.87	11.49	11.69	276364
2009-01-28	11.92	12.39	11.76	12.22	272421
2009-01-29	12.13	12.19	11.69	11.76	374024
2009-01-30	11.98	12.15	11.68	11.74	421066
2009-02-02	11.61	12.18	11.52	12.06	491016
2009-02-03	12.19	12.31	11.62	11.85	876898
2009-02-04	11.89	12.44	11.85	11.89	454093
2009-02-05	12.98	12.98	11.74	12.15	709408
2009-02-06	12.07	12.49	12.07	12.37	439579
2009-02-09	12.29	12.47	12.12	12.22	614541
2009-02-10	12.13	12.24	11.39	11.51	630747
2009-02-11	11.61	11.98	11.28	11.37	411541
2009-02-12	11.22	11.54	11.00	11.48	415405
2009-02-13	11.53	11.90	11.40	11.54	266824
2009-02-17	11.13	11.74	11.04	11.56	728107
2009-02-18	11.71	11.73	11.35	11.39	466898
2009-02-19	11.42	11.62	11.09	11.11	744699
2009-02-20	10.95	11.03	10.25	10.57	1268042
2009-02-23	10.70	10.97	10.13	10.16	726418
2009-02-24	10.34	10.66	10.15	10.49	539358
2009-02-25	10.45	10.45	10.00	10.17	533640
2009-02-26	10.35	10.35	10.02	10.03	507827
2009-02-27	9.92	10.18	9.77	9.77	664051
2009-03-02	9.64	9.86	9.48	9.51	577074
2009-03-03	9.70	9.79	9.45	9.46	584626
2009-03-04	9.75	9.95	9.52	9.75	482561
2009-03-05	9.54	9.67	9.04	9.09	477750
2009-03-06	9.24	9.41	8.85	9.13	469133
2009-03-09	8.94	9.19	8.60	8.67	412455
2009-03-10	8.78	9.51	8.78	9.37	830083
2009-03-11	9.40	9.93	9.37	9.58	404694
2009-03-12	9.51	10.16	9.41	10.10	449432
2009-03-13	10.17	10.41	9.91	10.30	324957
2009-03-16	10.43	10.96	10.43	10.51	745528
2009-03-17	10.65	10.65	10.18	10.62	510434
2009-03-18	10.05	10.67	9.91	10.54	790179
2009-03-19	10.72	10.85	10.56	10.69	314185
2009-03-20	10.80	10.80	9.84	10.03	809414
2009-03-23	10.40	11.03	10.20	11.03	482334
2009-03-24	10.83	11.01	10.44	10.44	445543
2009-03-25	10.63	11.18	10.55	11.01	515624
2009-03-26	11.00	11.57	10.92	11.57	642449
2009-03-27	11.19	11.52	11.19	11.30	592963
2009-03-30	11.14	11.14	10.60	11.01	365562
2009-03-31	11.21	11.50	11.00	11.20	444865
2009-04-01	11.03	11.41	10.77	11.39	383454
2009-04-02	11.50	12.46	11.37	12.28	615692
2009-04-03	12.16	12.57	11.69	12.37	421166
2009-04-06	12.24	12.39	12.01	12.33	420671
2009-04-07	12.20	12.37	11.91	11.91	424011
2009-04-08	12.04	12.26	11.89	12.17	350593
2009-04-09	12.42	13.25	12.40	13.21	589001
2009-04-13	13.09	13.21	12.45	12.78	404274
2009-04-14	12.62	12.68	12.16	12.32	405954
2009-04-15	12.27	12.76	12.20	12.68	307827
2009-04-16	12.83	13.39	12.83	13.29	511787
2009-04-17	13.34	13.81	13.24	13.71	447103
2009-04-20	13.29	13.29	12.70	12.79	488329
2009-04-21	12.78	13.55	12.65	13.45	487504
2009-04-22	13.25	13.95	13.10	13.71	453449
2009-04-23	13.61	13.61	11.76	12.07	1686538
2009-04-24	12.13	12.13	11.57	11.85	980617
2009-04-27	11.65	11.86	11.46	11.65	918504
2009-04-28	11.50	11.96	11.49	11.73	483191
2009-04-29	11.80	12.51	11.63	12.20	519789
2009-04-30	12.35	12.45	12.09	12.13	609727
2009-05-01	12.16	12.24	11.84	12.11	480439
2009-05-04	12.19	12.57	12.06	12.31	292436
2009-05-05	12.21	12.46	11.99	12.21	364635
2009-05-06	12.38	12.43	11.79	12.30	391512
2009-05-07	12.25	12.42	11.58	11.68	338463
2009-05-08	11.81	11.95	11.52	11.95	471851
2009-05-11	11.66	11.81	11.45	11.74	475194
2009-05-12	11.78	11.92	11.40	11.63	407481
2009-05-13	11.41	11.57	11.06	11.08	395557
2009-05-14	11.16	11.98	11.05	11.90	637367
2009-05-15	11.81	12.23	11.62	12.15	628258
2009-05-18	12.27	12.42	12.10	12.40	555803
2009-05-19	12.42	12.69	12.09	12.32	784912
2009-05-20	12.40	12.70	12.14	12.18	425503
2009-05-21	12.06	12.12	11.64	11.87	461827
2009-05-22	11.90	12.24	11.51	11.53	377702
2009-05-26	11.46	12.15	11.45	12.00	559119
2009-05-27	11.88	12.20	11.79	11.81	365847
2009-05-28	11.85	12.14	11.50	11.91	352595
2009-05-29	11.78	12.22	11.71	12.20	473847
2009-06-01	12.39	13.08	12.33	13.00	408805
2009-06-02	13.01	13.28	12.61	12.93	474238
2009-06-03	12.84	13.39	12.71	13.35	364940
2009-06-04	13.43	13.81	13.37	13.77	278652
2009-06-05	13.86	14.08	13.76	13.95	315419
2009-06-08	13.92	14.23	13.68	14.00	331493
2009-06-09	14.11	14.17	13.92	13.92	268810
2009-06-10	14.00	14.23	13.70	13.93	593742
2009-06-11	13.99	14.36	13.86	14.23	408827
2009-06-12	14.16	14.63	14.02	14.50	461823
2009-06-15	14.48	14.61	14.14	14.58	610571
2009-06-16	14.48	14.72	14.26	14.50	490792
2009-06-17	14.46	14.77	14.32	14.59	514317
2009-06-18	14.52	14.67	14.25	14.48	358823
2009-06-19	14.57	14.85	14.53	14.67	475445
2009-06-22	14.50	14.53	14.26	14.26	399182
2009-06-23	14.40	14.71	14.25	14.35	500049
2009-06-24	14.45	14.77	14.44	14.52	333599
2009-06-25	14.52	14.98	14.47	14.77	411721
2009-06-26	14.72	14.88	14.46	14.80	485577
2009-06-29	14.96	14.96	14.48	14.66	355743
2009-06-30	14.71	14.79	14.35	14.40	569864
2009-07-01	14.55	15.02	14.41	14.75	375988
2009-07-02	14.49	15.06	14.14	14.33	638737
2009-07-06	14.23	14.33	13.96	14.18	303059
2009-07-07	14.23	14.37	13.84	13.86	322665
2009-07-08	13.88	14.03	13.42	13.64	384259
2009-07-09	13.63	13.88	13.58	13.68	196074
2009-07-10	13.72	14.05	13.62	13.78	209119
2009-07-13	13.80	13.95	13.59	13.90	467298
2009-07-14	13.95	14.09	13.74	14.02	344951
2009-07-15	14.25	15.14	14.25	15.06	538808
2009-07-16	14.93	15.12	14.87	15.06	363894
2009-07-17	14.99	15.18	14.65	14.76	439068
2009-07-20	14.80	15.01	14.56	14.93	234841
2009-07-21	15.06	15.12	14.75	14.91	207135
2009-07-22	14.80	15.07	14.80	14.98	393759
2009-07-23	15.02	15.99	15.02	15.86	446477
2009-07-24	15.65	15.83	15.46	15.68	220144
2009-07-27	15.61	15.95	15.61	15.74	238481
2009-07-28	15.64	15.81	15.46	15.70	549885
2009-07-29	15.80	16.02	15.34	15.36	543006
2009-07-30	15.63	16.36	15.31	16.22	330176
2009-07-31	16.10	16.37	15.80	15.80	525963
2009-08-03	15.90	15.94	15.01	15.82	474679
2009-08-04	15.67	16.12	15.66	16.02	325431
2009-08-05	16.02	16.08	15.61	15.86	324903
2009-08-06	15.88	16.02	15.55	15.95	298215
2009-08-07	16.22	16.36	16.00	16.20	529075
2009-08-10	16.18	16.20	15.80	15.96	162672
2009-08-11	15.92	16.19	15.89	16.07	270819
2009-08-12	16.04	16.35	15.83	15.92	389318
2009-08-13	15.93	16.28	15.63	16.15	217352
2009-08-14	16.15	16.19	15.69	15.85	247764
2009-08-17	15.63	15.71	15.42	15.55	217678
2009-08-18	15.69	15.83	15.51	15.75	156600
2009-08-19	15.60	15.78	15.51	15.76	348363
2009-08-20	15.77	15.97	15.71	15.94	226213
2009-08-21	16.10	16.77	16.07	16.64	531641
2009-08-24	16.63	16.83	16.37	16.46	263881
2009-08-25	16.50	16.94	16.47	16.72	251810
2009-08-26	16.77	16.92	16.31	16.41	316366
2009-08-27	16.38	16.51	15.90	16.43	295085
2009-08-28	16.52	16.73	16.38	16.61	252934
2009-08-31	16.50	16.54	16.22	16.40	323525
2009-09-01	16.28	16.75	15.94	16.01	300759
2009-09-02	15.92	16.27	15.91	16.05	226171
2009-09-03	16.21	16.30	15.92	16.25	193568
2009-09-04	16.24	16.54	16.08	16.50	167434
2009-09-08	16.68	16.72	16.15	16.22	306951
2009-09-09	16.26	16.96	16.12	16.89	283288
2009-09-10	16.82	17.50	16.82	17.36	383142
2009-09-11	17.49	17.51	17.07	17.21	223930
2009-09-14	17.03	17.03	16.56	16.86	232239
2009-09-15	16.79	16.98	16.61	16.98	176974
2009-09-16	17.06	17.41	16.70	17.30	287279
2009-09-17	17.28	17.70	17.20	17.67	268431
2009-09-18	17.82	18.10	17.79	18.03	702032
2009-09-21	17.95	18.22	17.84	18.05	242864
2009-09-22	18.20	18.34	18.00	18.15	217731
2009-09-23	18.12	18.23	17.88	17.88	371866
2009-09-24	17.90	18.07	17.59	17.88	669383
2009-09-25	17.77	18.08	17.71	17.85	467777
2009-09-28	17.89	18.34	17.89	18.06	186568
2009-09-29	18.04	18.12	17.93	17.97	241781
2009-09-30	18.04	18.20	17.81	18.00	412685
2009-10-01	17.95	18.05	17.60	17.64	485930
2009-10-02	17.49	17.73	17.20	17.28	429484
2009-10-05	17.31	17.57	17.14	17.55	275793
2009-10-06	17.72	17.93	17.49	17.76	200274
2009-10-07	17.63	17.89	17.55	17.62	255945
2009-10-08	17.80	18.00	17.67	17.73	304303
2009-10-09	17.77	18.41	17.72	18.37	275264
2009-10-12	18.45	18.75	18.31	18.50	208164
2009-10-13	18.43	18.50	17.93	18.17	239192
2009-10-14	18.46	18.79	18.34	18.73	246157
2009-10-15	18.61	18.66	18.16	18.50	384417
2009-10-16	18.40	18.40	17.79	18.17	239583
2009-10-19	18.29	18.57	18.18	18.30	168527
2009-10-20	18.38	18.38	17.88	18.15	232608
2009-10-21	18.14	18.70	17.66	17.67	480805
2009-10-22	17.63	18.17	17.28	18.12	295384
2009-10-23	18.13	18.14	17.38	17.54	275057
2009-10-26	17.51	17.93	17.29	17.45	352357
2009-10-27	17.62	18.73	17.62	18.22	685078
2009-10-28	18.16	18.20	17.21	17.22	463958
2009-10-29	17.46	17.79	17.35	17.47	509609
2009-10-30	17.38	17.38	16.72	16.80	554808
2009-11-02	16.86	17.02	16.42	16.70	372654
2009-11-03	16.52	17.26	16.47	17.04	432349
2009-11-04	17.02	17.26	16.68	16.79	463537
2009-11-05	17.01	17.80	16.91	17.61	296800
2009-11-06	17.45	17.82	17.37	17.53	288483
2009-11-09	17.74	18.51	17.52	18.44	571563
2009-11-10	18.30	18.50	17.65	17.86	301420
2009-11-11	18.01	18.10	17.52	17.85	340945
2009-11-12	17.87	18.45	17.72	17.76	562262
2009-11-13	17.88	18.19	17.60	18.00	249930
2009-11-16	18.10	18.94	18.08	18.77	323951
2009-11-17	18.73	18.94	18.50	18.92	205979
2009-11-18	18.88	18.96	18.58	18.75	199067
2009-11-19	18.53	18.69	17.87	18.32	383987
2009-11-20	18.19	18.68	18.17	18.61	252030
2009-11-23	18.94	19.47	18.92	19.32	320285
2009-11-24	19.25	19.57	18.96	19.40	518258
2009-11-25	19.47	19.59	18.92	18.94	214022
2009-11-27	18.38	18.74	18.32	18.38	107365
2009-11-30	18.29	18.29	17.66	18.03	416026
2009-12-01	18.25	18.54	18.11	18.43	299374
2009-12-02	18.45	18.97	18.45	18.90	180398
2009-12-03	19.03	19.22	18.79	18.88	325441
2009-12-04	19.34	19.81	19.03	19.33	395769
2009-12-07	19.27	19.57	19.12	19.32	196708
2009-12-08	19.11	19.24	18.72	19.14	203724
2009-12-09	19.21	19.29	18.90	19.11	275894
2009-12-10	19.14	19.28	18.67	18.78	278564
2009-12-11	18.83	19.00	18.52	18.88	211331
2009-12-14	19.06	19.54	18.82	19.53	237110
2009-12-15	19.53	19.53	18.76	18.81	447081
2009-12-16	18.99	18.99	18.55	18.72	333613
2009-12-17	18.57	18.75	18.11	18.48	284928
2009-12-18	18.68	18.70	18.22	18.69	857573
2009-12-21	18.74	19.12	18.68	18.97	209961
2009-12-22	19.06	19.17	18.86	19.02	291852
2009-12-23	19.20	19.21	18.93	19.13	182326
2009-12-24	19.24	19.28	18.99	19.19	247841
2009-12-28	19.17	19.28	18.93	19.20	198808
2009-12-29	19.30	19.30	18.99	19.02	143833
2009-12-30	18.90	19.47	18.90	19.34	168871
2009-12-31	19.31	19.50	18.90	18.91	174132
2010-01-04	19.10	19.54	19.10	19.54	276997
2010-01-05	19.53	19.58	19.04	19.30	249241
2010-01-06	19.18	19.46	19.18	19.46	308264
2010-01-07	19.40	19.50	19.05	19.37	212035
2010-01-08	19.38	19.58	19.34	19.51	162027
2010-01-11	19.57	19.65	19.24	19.45	123261
2010-01-12	19.87	19.87	19.30	19.45	366368
2010-01-13	19.59	19.91	19.32	19.72	275947
2010-01-14	19.66	19.88	19.55	19.72	178012
2010-01-15	19.73	19.85	19.38	19.77	433290
2010-01-19	19.75	20.35	19.75	20.18	427023
2010-01-20	19.97	20.04	19.20	19.42	452731
2010-01-21	19.51	20.03	19.28	19.28	310797
2010-01-22	19.31	19.58	18.81	18.86	270602
2010-01-25	19.01	19.31	18.81	19.20	162052
2010-01-26	19.07	19.35	18.86	19.12	200207
2010-01-27	19.07	19.65	19.02	19.32	276934
2010-01-28	19.42	19.47	18.39	18.77	228880
2010-01-29	18.88	18.97	18.16	18.22	313407
2010-02-01	18.25	18.65	18.18	18.65	310630
2010-02-02	18.61	18.82	18.39	18.74	276563
2010-02-03	18.60	18.95	18.42	18.76	245687
2010-02-04	18.55	18.90	18.02	18.05	387986
2010-02-05	18.15	18.65	17.67	18.60	462395
2010-02-08	18.60	18.60	18.16	18.25	331460
2010-02-09	18.46	18.72	18.10	18.60	286615
2010-02-10	18.49	18.63	18.08	18.43	227249
2010-02-11	18.31	18.98	18.14	18.98	252957
2010-02-12	18.73	19.35	18.70	19.35	372722
2010-02-16	19.45	19.60	19.15	19.59	287762
2010-02-17	19.76	19.92	19.53	19.87	292457
2010-02-18	19.90	20.50	19.73	20.41	336020
2010-02-19	20.41	20.57	20.22	20.36	262241
2010-02-22	20.38	20.53	20.25	20.41	177279
2010-02-23	20.43	20.58	20.03	20.10	228604
2010-02-24	20.13	20.68	20.13	20.28	296992
2010-02-25	19.94	20.14	19.65	20.11	183490
2010-02-26	20.13	20.13	19.61	19.80	275584
2010-03-01	19.87	20.71	19.85	20.47	413235
2010-03-02	20.50	20.66	20.18	20.35	466001
2010-03-03	20.45	20.55	20.12	20.26	288298
2010-03-04	20.36	20.38	20.10	20.22	292930
2010-03-05	20.38	20.97	20.20	20.89	367240
2010-03-08	20.94	20.99	20.71	20.73	182632
2010-03-09	20.63	21.22	20.55	21.00	330560
2010-03-10	20.92	21.41	20.91	21.16	273503
2010-03-11	20.99	21.31	20.92	21.23	186017
2010-03-12	21.38	21.47	21.11	21.29	208029
2010-03-15	21.31	21.45	21.02	21.17	191965
2010-03-16	21.19	21.27	21.01	21.26	215304
2010-03-17	21.20	21.66	21.07	21.51	217712
2010-03-18	21.45	21.74	21.41	21.57	180965
2010-03-19	21.70	21.72	21.12	21.22	423296
2010-03-22	21.02	21.69	21.01	21.66	207141
2010-03-23	21.73	22.02	21.41	21.98	262763
2010-03-24	21.89	21.89	21.19	21.20	298089
2010-03-25	21.32	21.50	20.94	20.96	239189
2010-03-26	21.08	21.28	20.85	20.97	183641
2010-03-29	21.03	21.23	20.75	20.92	251568
2010-03-30	20.88	21.22	20.79	21.10	196408
2010-03-31	20.97	21.24	20.74	20.74	291476
2010-04-01	20.92	21.12	20.52	20.76	289434
2010-04-05	20.91	21.30	20.69	21.27	181508
2010-04-06	21.07	21.48	21.01	21.35	147869
2010-04-07	21.26	21.49	21.00	21.40	250197
2010-04-08	21.34	21.48	20.88	21.41	238768
2010-04-09	21.47	21.47	21.01	21.38	161035
2010-04-12	21.49	21.58	21.32	21.43	248684
2010-04-13	21.44	21.44	21.07	21.21	139218
2010-04-14	21.40	21.90	21.27	21.90	157899
2010-04-15	21.93	21.93	21.53	21.70	162032
2010-04-16	21.69	21.90	21.41	21.65	257295
2010-04-19	21.61	21.74	21.10	21.68	261617
2010-04-20	21.85	22.38	21.76	22.35	206387
2010-04-21	22.31	22.43	21.93	22.25	287895
2010-04-22	21.96	22.04	21.59	21.95	324195
2010-04-23	21.93	22.36	21.76	22.32	230197
2010-04-26	22.27	22.60	22.15	22.45	292758
2010-04-27	22.30	22.82	21.91	21.95	269005
2010-04-28	22.17	22.59	21.99	22.40	501021
2010-04-29	22.40	22.50	21.59	22.19	489505
2010-04-30	22.22	22.59	21.63	21.64	525148
2010-05-03	21.82	22.15	21.71	22.00	447020
2010-05-04	21.75	21.84	21.28	21.76	481981
2010-05-05	21.58	21.97	21.47	21.59	484948
2010-05-06	21.45	21.84	19.08	20.99	727080
2010-05-07	20.91	20.91	19.35	19.51	741648
2010-05-10	20.23	20.71	20.23	20.60	456903
2010-05-11	20.31	21.05	20.22	20.58	437082
2010-05-12	20.69	21.21	20.57	21.20	308923
2010-05-13	21.07	21.31	20.90	21.18	387824
2010-05-14	20.99	20.99	19.92	20.20	353988
2010-05-17	20.36	20.51	19.51	20.08	501622
2010-05-18	20.29	20.55	19.36	19.41	437408
2010-05-19	19.29	19.60	18.83	19.08	408770
2010-05-20	18.51	18.79	18.03	18.11	884556
2010-05-21	17.78	18.71	17.74	18.52	660025
2010-05-24	18.45	18.89	18.10	18.55	624555
2010-05-25	18.06	18.40	17.70	18.29	714315
2010-05-26	18.50	18.79	18.09	18.17	434694
2010-05-27	18.68	19.05	18.43	19.03	363225
2010-05-28	18.92	18.94	18.30	18.48	531905
2010-06-01	18.25	18.50	17.79	17.80	553283
2010-06-02	17.93	18.28	17.63	18.26	542040
2010-06-03	18.47	18.61	18.19	18.57	523982
2010-06-04	18.09	18.20	17.15	17.21	534936
2010-06-07	17.27	17.41	16.88	16.93	438238
2010-06-08	16.97	17.06	16.26	16.59	481828
2010-06-09	16.72	16.87	16.36	16.45	329948
2010-06-10	16.81	17.21	16.68	17.20	296874
2010-06-11	16.95	17.69	16.89	17.49	509422
2010-06-14	17.70	18.04	17.36	17.50	512528
2010-06-15	17.69	18.22	17.58	18.18	344374
2010-06-16	17.99	18.37	17.92	18.17	410997
2010-06-17	18.27	18.27	17.87	18.12	245882
2010-06-18	18.18	18.27	17.91	17.98	441449
2010-06-21	18.31	18.37	17.74	17.85	258493
2010-06-22	17.89	18.16	17.59	17.68	672549
2010-06-23	17.71	18.14	17.42	17.88	736093
2010-06-24	17.71	17.83	17.38	17.42	345054
2010-06-25	17.50	17.71	17.13	17.46	698078
2010-06-28	17.49	17.75	17.22	17.37	251723
2010-06-29	17.02	17.02	16.23	16.36	469619
2010-06-30	16.40	16.57	15.80	15.85	600592
2010-07-01	15.85	15.85	15.13	15.20	1643039
2010-07-02	15.30	15.40	14.56	15.28	858580
2010-07-06	15.38	15.69	14.87	14.97	478628
2010-07-07	15.01	15.64	14.84	15.62	531421
2010-07-08	15.76	15.99	15.61	15.97	467852
2010-07-09	15.98	16.11	15.84	16.08	278747
2010-07-12	15.99	16.15	15.73	15.87	294875
2010-07-13	16.15	16.65	16.11	16.59	452365
2010-07-14	16.56	16.88	16.56	16.73	334973
2010-07-15	16.70	16.74	16.25	16.59	376527
2010-07-16	16.37	16.42	16.11	16.15	663460
2010-07-19	16.22	16.42	16.08	16.41	337269
2010-07-20	16.13	16.34	15.85	16.34	514042
2010-07-21	16.40	16.61	16.17	16.18	555381
2010-07-22	16.50	16.99	16.45	16.92	563504
2010-07-23	16.78	17.37	16.70	17.32	300964
2010-07-26	17.33	17.67	17.21	17.66	306391
2010-07-27	17.76	17.85	17.49	17.53	307612
2010-07-28	17.43	17.63	17.14	17.30	410468
2010-07-29	17.43	17.54	16.48	16.91	379503
2010-07-30	16.67	16.87	16.36	16.70	388551
2010-08-02	17.06	17.23	16.74	17.16	361741
2010-08-03	17.12	17.19	16.79	16.82	248709
2010-08-04	16.88	17.16	16.81	17.03	286222
2010-08-05	16.82	17.10	16.80	16.94	237986
2010-08-06	16.69	17.02	16.44	16.82	213329
2010-08-09	16.98	17.28	16.91	17.22	276584
2010-08-10	16.96	17.01	16.51	16.70	413329
2010-08-11	16.31	16.31	15.55	15.60	465392
2010-08-12	15.22	15.56	15.07	15.43	452760
2010-08-13	15.32	15.37	15.05	15.07	306420
2010-08-16	14.93	15.42	14.88	15.41	377594
2010-08-17	15.64	15.85	15.45	15.73	331448
2010-08-18	15.66	15.79	15.45	15.58	280117
2010-08-19	15.48	15.53	14.92	15.07	394328
2010-08-20	14.99	15.07	14.72	15.01	296542
2010-08-23	15.13	15.28	14.61	14.64	282099
2010-08-24	14.43	14.63	14.11	14.42	337694
2010-08-25	14.25	14.53	14.08	14.50	292676
2010-08-26	14.57	14.71	14.17	14.19	340498
2010-08-27	14.36	14.57	14.03	14.54	329047
2010-08-30	14.50	14.60	14.09	14.11	323681
2010-08-31	13.96	14.29	13.91	14.03	450649
2010-09-01	14.32	14.72	14.25	14.59	409670
2010-09-02	14.57	14.95	14.41	14.78	479120
2010-09-03	15.00	15.19	15.00	15.15	255880
2010-09-07	15.10	15.25	14.92	14.97	379807
2010-09-08	15.03	15.15	14.98	15.02	320831
2010-09-09	15.27	15.27	14.76	14.84	238529
2010-09-10	14.90	15.07	14.73	14.83	233068
2010-09-13	15.05	15.43	14.98	15.28	369711
2010-09-14	15.18	15.35	15.01	15.26	487276
2010-09-15	15.18	15.35	15.04	15.27	385566
2010-09-16	15.25	15.35	15.01	15.25	192302
2010-09-17	15.43	15.61	15.18	15.51	496863
2010-09-20	15.52	16.27	15.38	16.18	528377
2010-09-21	16.17	16.21	15.90	15.96	264224
2010-09-22	15.87	15.98	15.51	15.61	251604
2010-09-23	15.43	15.76	15.36	15.38	220798
2010-09-24	15.67	16.23	15.60	16.22	243711
2010-09-27	16.26	16.30	16.03	16.16	393430
2010-09-28	16.16	16.59	15.89	16.56	375716
2010-09-29	16.50	16.89	16.43	16.65	333569
2010-09-30	16.85	16.94	16.34	16.40	279541
2010-10-01	16.60	16.60	16.23	16.54	255608
2010-10-04	16.48	16.63	15.89	16.01	257930
2010-10-05	16.24	16.81	16.04	16.79	266736
2010-10-06	16.80	16.81	16.45	16.58	169924
2010-10-07	16.76	16.76	16.35	16.48	174663
2010-10-08	16.51	16.91	16.30	16.80	169876
2010-10-11	16.83	16.92	16.60	16.66	156607
2010-10-12	16.65	16.65	16.33	16.48	269410
2010-10-13	16.59	16.90	16.41	16.85	351100
2010-10-14	16.88	16.95	16.68	16.85	174033
2010-10-15	17.02	17.12	16.71	17.03	300892
2010-10-18	17.10	17.37	17.00	17.37	185411
2010-10-19	17.03	17.32	16.61	16.73	265344
2010-10-20	16.83	17.13	16.83	16.96	146363
2010-10-21	17.00	17.25	16.57	16.88	258451
2010-10-22	16.94	17.07	16.78	17.01	191342
2010-10-25	17.17	17.34	16.90	16.97	230599
2010-10-26	16.83	16.89	16.44	16.64	256310
2010-10-27	16.44	16.69	16.20	16.63	295801
2010-10-28	16.83	16.83	16.24	16.38	257932
2010-10-29	16.34	16.53	16.25	16.43	231256
2010-11-01	16.55	16.67	16.18	16.32	285426
2010-11-02	16.53	17.02	16.52	17.02	292553
2010-11-03	17.02	17.41	17.02	17.40	318859
2010-11-04	17.69	17.92	17.64	17.75	335670
2010-11-05	17.82	17.82	17.56	17.68	210312
2010-11-08	17.55	17.75	17.51	17.61	186405
2010-11-09	17.66	17.66	17.19	17.29	158934
2010-11-10	17.30	17.38	17.07	17.38	252877
2010-11-11	17.12	17.15	16.86	17.04	181498
2010-11-12	16.81	17.06	16.61	16.69	265840
2010-11-15	16.80	16.89	16.52	16.62	183644
2010-11-16	16.50	16.59	16.14	16.26	309947
2010-11-17	16.30	16.38	16.20	16.27	157359
2010-11-18	16.50	16.68	16.42	16.59	200786
2010-11-19	16.57	16.65	16.41	16.60	162310
2010-11-22	16.52	16.63	16.23	16.45	195881
2010-11-23	16.19	16.38	16.13	16.21	253386
2010-11-24	16.40	16.43	16.31	16.39	365500
2010-11-26	16.25	16.42	16.23	16.29	89049
2010-11-29	16.17	16.35	15.96	16.30	192938
2010-11-30	16.10	16.20	15.99	16.07	356296
2010-12-01	16.35	16.44	16.22	16.40	306217
2010-12-02	16.46	16.50	16.26	16.47	338804
2010-12-03	16.36	16.98	16.34	16.97	404632
2010-12-06	16.92	17.00	16.77	16.98	179810
2010-12-07	17.17	17.47	17.09	17.31	236575
2010-12-08	17.40	17.42	17.12	17.15	172849
2010-12-09	17.28	17.28	16.92	17.10	230604
2010-12-10	17.10	17.48	16.81	17.42	235513
2010-12-13	17.45	17.45	17.20	17.25	144111
2010-12-14	17.35	17.61	17.32	17.48	144367
2010-12-15	17.47	17.70	17.41	17.42	245080
2010-12-16	17.47	17.71	17.44	17.70	171990
2010-12-17	17.70	17.88	17.47	17.84	502494
2010-12-20	17.86	17.99	17.69	17.86	257570
2010-12-21	18.00	18.40	17.99	18.11	235333
2010-12-22	18.14	18.19	17.92	18.15	108755
2010-12-23	18.15	18.32	18.15	18.23	135833
2010-12-27	18.22	18.40	18.11	18.33	85400
2010-12-28	18.36	18.36	18.02	18.21	82490
2010-12-29	18.30	18.32	18.09	18.10	91247
2010-12-30	18.07	18.15	18.00	18.03	132236
2010-12-31	17.98	18.31	17.94	18.16	220574
2011-01-03	18.38	18.91	18.26	18.68	195314
2011-01-04	18.79	18.79	17.90	18.05	207160
2011-01-05	18.02	18.23	17.93	18.22	156475
2011-01-06	18.26	18.26	17.96	18.07	196264
2011-01-07	18.13	18.33	17.74	18.04	167408
2011-01-10	17.97	18.31	17.74	18.17	181440
2011-01-11	18.28	18.73	18.28	18.69	236882
2011-01-12	18.85	19.11	18.59	19.10	293226
2011-01-13	19.12	20.24	18.95	19.58	534737
2011-01-14	19.59	19.71	19.36	19.69	211627
2011-01-18	19.54	19.91	19.22	19.87	377037
2011-01-19	19.82	19.82	19.36	19.44	448975
2011-01-20	19.23	19.31	18.94	18.97	320412
2011-01-21	19.09	19.17	18.43	18.53	340664
2011-01-24	18.56	19.09	18.41	19.09	248603
2011-01-25	19.02	19.21	18.83	19.07	290406
2011-01-26	19.10	19.99	19.02	19.86	339114
2011-01-27	19.90	19.90	19.34	19.52	313666
2011-01-28	19.49	19.49	18.81	18.82	299027
2011-01-31	18.91	19.22	18.68	18.99	262855
2011-02-01	19.19	19.69	19.00	19.65	238984
2011-02-02	19.57	20.07	19.34	19.84	291128
2011-02-03	19.67	20.23	19.13	19.55	289539
2011-02-04	19.66	19.91	19.33	19.82	296656
2011-02-07	19.83	20.22	19.75	19.93	270567
2011-02-08	19.84	19.95	19.64	19.86	250009
2011-02-09	19.74	19.91	19.60	19.71	181547
2011-02-10	19.51	19.62	19.19	19.31	283592
2011-02-11	19.18	19.57	19.12	19.50	231222
2011-02-14	19.54	19.65	19.50	19.61	112790
2011-02-15	19.57	19.78	19.33	19.35	304292
2011-02-16	19.31	19.60	19.31	19.53	208707
2011-02-17	19.53	19.89	19.50	19.82	167087
2011-02-18	19.88	20.00	19.79	19.86	164360
2011-02-22	19.57	19.68	19.04	19.10	233911
2011-02-23	19.12	19.12	18.18	18.23	341633
2011-02-24	18.28	18.35	17.90	18.11	491474
2011-02-25	18.31	18.38	18.14	18.35	398668
2011-02-28	18.52	18.87	18.49	18.86	326611
2011-03-01	18.89	18.97	18.36	18.52	291425
2011-03-02	18.53	18.73	18.36	18.57	217437
2011-03-03	18.83	19.29	18.83	18.92	239783
2011-03-04	18.96	18.96	18.26	18.54	239392
2011-03-07	18.61	18.61	18.07	18.08	328445
2011-03-08	18.08	18.71	18.01	18.58	183310
2011-03-09	18.55	18.61	18.34	18.39	158247
2011-03-10	18.06	18.13	17.90	17.97	334728
2011-03-11	17.82	18.20	17.71	18.06	206767
2011-03-14	17.80	18.14	17.62	17.97	149385
2011-03-15	17.44	17.87	17.35	17.69	234906
2011-03-16	17.59	17.62	17.20	17.23	284979
2011-03-17	17.53	17.53	17.18	17.18	205787
2011-03-18	17.39	17.48	17.32	17.43	386085
2011-03-21	17.63	17.88	17.63	17.72	257047
2011-03-22	17.79	17.79	17.42	17.47	190210
2011-03-23	17.47	17.96	17.36	17.89	215739
2011-03-24	18.09	18.09	17.62	17.82	213071
2011-03-25	17.95	18.38	17.86	18.18	161597
2011-03-28	18.26	18.31	18.08	18.11	301039
2011-03-29	18.10	18.38	18.07	18.37	251213
2011-03-30	18.38	18.83	18.35	18.83	241787
2011-03-31	18.75	18.99	18.68	18.97	230169
2011-04-01	19.08	19.14	18.67	18.69	209861
2011-04-04	18.73	18.78	18.54	18.65	158919
2011-04-05	18.67	19.10	18.64	18.80	105100
2011-04-06	18.94	19.10	18.85	19.02	118597
2011-04-07	19.05	19.21	18.74	18.76	191745
2011-04-08	18.95	19.05	18.33	18.41	235185
2011-04-11	17.45	17.93	17.20	17.21	627667
2011-04-12	17.18	17.32	16.51	16.55	592002
2011-04-13	16.73	16.81	16.48	16.60	322600
2011-04-14	16.50	16.90	16.46	16.85	270070
2011-04-15	16.78	17.02	16.66	16.89	284670
2011-04-18	16.54	16.84	16.45	16.61	268033
2011-04-19	16.71	16.79	16.49	16.73	167123
2011-04-20	17.08	17.30	16.95	17.02	256671
2011-04-21	17.20	17.34	17.03	17.32	234319
2011-04-25	17.27	17.27	17.05	17.07	251382
2011-04-26	17.14	17.60	17.12	17.45	228477
2011-04-27	17.45	17.56	17.33	17.51	211551
2011-04-28	17.41	17.65	17.09	17.62	300609
2011-04-29	17.71	17.71	16.90	16.90	291552
2011-05-02	16.95	17.10	16.71	17.00	370811
2011-05-03	17.00	17.07	16.77	16.88	253992
2011-05-04	16.94	17.01	16.74	16.82	231608
2011-05-05	16.76	17.17	16.75	16.86	282887
2011-05-06	17.10	17.42	16.88	16.93	236141
2011-05-09	16.88	17.25	16.84	17.12	153161
2011-05-10	17.25	17.52	17.20	17.52	176470
2011-05-11	17.52	17.62	17.23	17.27	219706
2011-05-12	17.13	17.61	17.04	17.44	160038
2011-05-13	17.44	17.56	17.02	17.03	225250
2011-05-16	16.94	17.18	16.68	16.71	221913
2011-05-17	16.54	16.89	16.54	16.74	259247
2011-05-18	16.82	16.97	16.61	16.83	203907
2011-05-19	16.98	17.05	16.58	16.84	195822
2011-05-20	16.75	16.98	16.69	16.70	313754
2011-05-23	16.40	16.51	16.24	16.35	221146
2011-05-24	16.39	16.48	16.20	16.26	374261
2011-05-25	16.17	16.33	16.10	16.27	259795
2011-05-26	16.23	16.83	16.18	16.80	247649
2011-05-27	16.93	17.08	16.80	16.94	173639
2011-05-31	17.12	17.35	17.10	17.28	438749
2011-06-01	17.22	17.25	16.58	16.59	441054
2011-06-02	16.62	16.69	16.40	16.52	229348
2011-06-03	16.14	16.47	16.13	16.25	302730
2011-06-06	16.24	16.35	16.17	16.25	352442
2011-06-07	16.41	16.46	16.02	16.06	504753
2011-06-08	15.99	16.01	15.80	15.82	245240
2011-06-09	15.88	16.04	15.78	15.88	156865
2011-06-10	15.75	15.79	15.45	15.50	593942
2011-06-13	15.58	15.60	15.28	15.41	313910
2011-06-14	15.60	15.86	15.55	15.64	244014
2011-06-15	15.42	15.54	15.31	15.50	350574
2011-06-16	15.48	15.62	15.36	15.52	327139
2011-06-17	15.69	15.72	15.36	15.38	588227
2011-06-20	15.30	15.71	15.29	15.60	211018
2011-06-21	15.73	16.25	15.68	15.76	394466
2011-06-22	15.67	15.72	15.49	15.50	288893
2011-06-23	15.30	15.72	15.21	15.66	302690
2011-06-24	15.74	15.81	15.43	15.55	578839
2011-06-27	15.56	15.99	15.54	15.92	233329
2011-06-28	15.96	16.29	15.93	16.29	315273
2011-06-29	16.35	16.49	16.16	16.43	274618
2011-06-30	16.43	16.54	16.28	16.50	337304
2011-07-01	16.51	17.04	16.45	16.98	302783
2011-07-05	16.98	17.00	16.75	16.77	262403
2011-07-06	16.73	16.73	16.39	16.55	224197
2011-07-07	16.75	17.04	16.66	16.79	181253
2011-07-08	16.53	16.86	16.45	16.85	157179
2011-07-11	16.58	16.89	16.58	16.71	405038
2011-07-12	16.64	16.73	16.27	16.30	293922
2011-07-13	16.44	16.73	16.22	16.36	234163
2011-07-14	16.43	16.54	15.91	15.94	280967
2011-07-15	16.04	16.11	15.76	15.97	272635
2011-07-18	15.92	15.97	15.54	15.67	125152
2011-07-19	15.83	16.03	15.66	16.01	292561
2011-07-20	16.05	16.22	15.92	16.19	161062
2011-07-21	16.20	16.31	15.89	16.28	204033
2011-07-22	16.29	16.52	16.19	16.43	153339
2011-07-25	16.20	16.59	16.09	16.22	293751
2011-07-26	16.23	16.67	16.17	16.52	250882
2011-07-27	16.38	16.38	15.84	16.10	440879
2011-07-28	16.06	16.16	15.37	15.45	384974
2011-07-29	15.27	15.30	14.54	14.65	792993
2011-08-01	14.89	14.89	14.26	14.35	531889
2011-08-02	14.26	14.58	14.12	14.18	676216
2011-08-03	14.18	14.55	13.93	14.48	394215
2011-08-04	14.29	14.77	13.98	14.00	666386
2011-08-05	14.19	14.41	13.39	13.86	636669
2011-08-08	13.45	14.12	12.67	12.70	716664
2011-08-09	13.02	13.36	12.28	13.36	824818
2011-08-10	12.99	13.61	12.74	12.76	606932
2011-08-11	12.86	14.14	12.83	13.88	545463
2011-08-12	14.00	14.15	13.60	13.88	395923
2011-08-15	14.01	14.25	13.71	14.14	450756
2011-08-16	13.94	14.04	13.50	13.72	681390
2011-08-17	13.78	13.96	13.31	13.61	486400
2011-08-18	13.05	13.17	12.39	12.52	452723
2011-08-19	12.41	13.08	12.34	12.52	677630
2011-08-22	12.88	12.89	12.36	12.43	315837
2011-08-23	12.48	13.34	12.38	13.34	434643
2011-08-24	12.81	13.02	12.39	12.89	724329
2011-08-25	13.00	13.12	12.41	12.50	410066
2011-08-26	12.35	13.03	12.18	12.91	320289
2011-08-29	13.09	13.85	13.09	13.84	309974
2011-08-30	13.73	13.85	13.43	13.56	335321
2011-08-31	13.68	13.89	13.44	13.55	360984
2011-09-01	13.60	13.76	13.06	13.13	343693
2011-09-02	12.79	12.96	12.46	12.55	379513
2011-09-06	12.19	12.47	12.04	12.43	304429
2011-09-07	12.70	13.60	12.70	13.57	605883
2011-09-08	13.44	13.67	13.13	13.17	315022
2011-09-09	12.99	13.10	12.44	12.58	336400
2011-09-12	12.30	12.78	12.30	12.77	273555
2011-09-13	12.83	13.32	12.79	13.23	346070
2011-09-14	13.38	13.90	13.07	13.65	275004
2011-09-15	13.81	13.95	13.60	13.76	282302
2011-09-16	13.89	13.95	13.60	13.70	397333
2011-09-19	13.44	13.61	13.24	13.42	203617
2011-09-20	13.44	13.57	13.00	13.02	314290
2011-09-21	13.04	13.29	12.54	12.57	310043
2011-09-22	12.13	12.50	12.03	12.32	580615
2011-09-23	12.27	12.82	12.27	12.66	419998
2011-09-26	12.81	13.08	12.58	13.00	287537
2011-09-27	13.31	13.89	13.14	13.42	489890
2011-09-28	13.56	13.62	12.85	12.88	287002
2011-09-29	13.18	13.46	12.93	13.37	312472
2011-09-30	13.12	13.62	12.98	13.01	448702
2011-10-03	12.87	13.15	12.12	12.13	432695
2011-10-04	12.01	13.54	12.01	13.45	440479
2011-10-05	13.45	14.00	13.22	13.87	278195
2011-10-06	13.81	14.29	13.67	14.27	352983
2011-10-07	14.22	14.34	13.71	13.75	268113
2011-10-10	14.03	14.69	14.01	14.69	225295
2011-10-11	14.56	14.83	14.43	14.59	201364
2011-10-12	14.73	15.09	14.46	14.90	439577
2011-10-13	14.78	14.99	14.34	14.60	229694
2011-10-14	14.85	15.30	14.78	15.26	291668
2011-10-17	15.12	15.16	14.15	14.23	347568
2011-10-18	14.19	14.75	13.92	14.51	634806
2011-10-19	14.40	14.44	13.83	13.90	431981
2011-10-20	13.92	14.07	13.37	13.84	405471
2011-10-21	14.10	14.33	13.93	14.32	406471
2011-10-24	14.35	14.77	14.35	14.73	252476
2011-10-25	14.60	14.60	13.86	13.90	389140
2011-10-26	14.19	14.27	13.62	14.23	439248
2011-10-27	14.23	15.54	13.88	14.52	980962
2011-10-28	15.06	15.07	14.27	14.48	418888
2011-10-31	14.22	14.26	13.72	13.74	483945
2011-11-01	13.16	13.55	13.09	13.24	370638
2011-11-02	13.52	13.73	13.30	13.67	310744
2011-11-03	13.87	14.32	13.61	14.28	420162
2011-11-04	14.10	14.23	13.84	14.08	261628
2011-11-07	14.06	14.06	13.47	13.95	311844
2011-11-08	14.13	14.50	14.02	14.44	361675
2011-11-09	13.95	14.04	13.24	13.26	352340
2011-11-10	13.51	13.56	13.07	13.23	224292
2011-11-11	13.43	13.70	13.40	13.61	216943
2011-11-14	13.48	13.63	13.11	13.17	234145
2011-11-15	13.11	13.45	12.88	13.28	304939
2011-11-16	13.09	13.41	13.00	13.01	275250
2011-11-17	13.01	13.20	12.88	13.06	338372
2011-11-18	13.09	13.27	12.98	13.19	273764
2011-11-21	12.90	13.01	12.65	12.87	300941
2011-11-22	12.88	12.94	12.57	12.67	163465
2011-11-23	12.50	12.53	12.21	12.24	335019
2011-11-25	12.16	12.41	12.13	12.24	176966
2011-11-28	12.77	13.00	12.63	12.83	307279
2011-11-29	12.87	13.00	12.70	12.77	152839
2011-11-30	13.46	13.86	13.40	13.81	531068
2011-12-01	13.75	13.93	13.28	13.30	373638
2011-12-02	13.50	13.64	13.25	13.27	374680
2011-12-05	13.51	13.62	13.26	13.42	480153
2011-12-06	13.45	13.63	13.33	13.52	181843
2011-12-07	13.44	13.77	13.16	13.72	214714
2011-12-08	13.55	13.60	13.11	13.18	264239
2011-12-09	13.27	13.90	13.15	13.76	264414
2011-12-12	13.51	13.57	13.07	13.26	296915
2011-12-13	13.40	13.53	12.85	12.95	322551
2011-12-14	12.82	12.87	12.59	12.61	278414
2011-12-15	12.79	12.89	12.62	12.83	273232
2011-12-16	12.97	13.28	12.65	12.93	594400
2011-12-19	13.02	13.15	12.45	12.49	344432
2011-12-20	12.88	13.29	12.84	13.20	319164
2011-12-21	13.09	13.35	12.95	13.30	318814
2011-12-22	13.34	13.86	13.33	13.70	270009
2011-12-23	13.74	13.85	13.67	13.73	140166
2011-12-27	13.73	14.08	13.55	13.91	187883
2011-12-28	13.93	14.02	13.43	13.45	253853
2011-12-29	13.50	13.87	13.50	13.81	171331
2011-12-30	13.75	13.82	13.47	13.47	180776
2012-01-03	13.65	14.10	13.65	13.99	419498
2012-01-04	13.92	14.10	13.75	13.93	204154
2012-01-05	13.78	14.42	13.75	14.34	231081
2012-01-06	14.31	14.57	14.06	14.41	255903
2012-01-09	14.54	14.96	14.34	14.82	357749
2012-01-10	14.98	15.27	14.90	15.16	572263
2012-01-11	15.08	15.41	15.01	15.36	379628
2012-01-12	15.43	15.85	15.32	15.84	351757
2012-01-13	15.61	15.66	15.29	15.51	242333
2012-01-17	15.79	15.94	15.61	15.73	316264
2012-01-18	15.74	16.35	15.66	16.34	312087
2012-01-19	16.41	16.92	16.17	16.41	504054
2012-01-20	16.39	17.05	16.37	17.01	313194
2012-01-23	16.99	17.19	16.75	17.04	187295
2012-01-24	16.91	17.15	16.79	17.00	292119
2012-01-25	16.91	17.16	16.60	17.00	356249
2012-01-26	17.09	17.26	16.97	17.17	288119
2012-01-27	17.11	17.41	17.11	17.25	292040
2012-01-30	17.04	17.22	16.99	17.11	382219
2012-01-31	17.25	17.32	16.93	17.20	376573
2012-02-01	17.38	17.95	17.22	17.89	587527
2012-02-02	18.16	18.31	17.19	17.99	410688
2012-02-03	18.49	18.87	17.97	17.98	975728
2012-02-06	17.82	18.14	17.70	17.74	466828
2012-02-07	17.73	17.87	17.65	17.69	352204
2012-02-08	17.75	17.91	17.58	17.65	346556
2012-02-09	17.78	17.92	17.43	17.53	533703
2012-02-10	17.34	17.50	17.26	17.36	386766
2012-02-13	17.62	17.70	17.45	17.65	226675
2012-02-14	17.55	17.64	17.37	17.59	230593
2012-02-15	17.76	17.76	17.31	17.34	318491
2012-02-16	17.32	17.80	17.21	17.76	293070
2012-02-17	17.83	17.92	17.67	17.69	179805
2012-02-21	17.75	17.81	17.44	17.59	218778
2012-02-22	17.50	17.62	17.16	17.17	213940
2012-02-23	17.22	17.31	17.09	17.30	355379
2012-02-24	17.33	17.53	17.05	17.10	432326
2012-02-27	16.87	17.32	16.66	17.21	506636
2012-02-28	17.20	17.36	16.76	16.91	331987
2012-02-29	16.92	17.18	16.40	16.42	471332
2012-03-01	16.53	17.01	16.46	16.90	463995
2012-03-02	16.89	17.00	16.29	16.47	373443
2012-03-05	16.43	16.60	16.22	16.54	359768
2012-03-06	16.30	16.38	15.90	16.03	347930
2012-03-07	16.16	16.26	16.08	16.18	178884
2012-03-08	16.28	16.52	16.11	16.47	221197
2012-03-09	16.43	16.87	16.38	16.70	318290
2012-03-12	16.72	16.79	16.54	16.75	166947
2012-03-13	16.91	17.06	16.78	17.05	398205
2012-03-14	17.03	17.24	16.84	16.89	196304
2012-03-15	16.94	17.06	16.87	17.01	244042
2012-03-16	17.00	17.00	16.79	16.79	276475
2012-03-19	16.71	17.06	16.69	16.88	295913
2012-03-20	16.69	16.78	16.46	16.65	191608
2012-03-21	16.67	16.87	16.59	16.72	178252
2012-03-22	16.48	16.58	16.23	16.44	206688
2012-03-23	16.47	16.76	16.29	16.58	302136
2012-03-26	16.87	16.99	16.69	16.86	332121
2012-03-27	16.84	17.02	16.81	16.82	206284
2012-03-28	16.81	16.94	16.44	16.61	128560
2012-03-29	16.45	16.74	16.30	16.65	140884
2012-03-30	16.84	16.93	16.49	16.49	232840
2012-04-02	16.42	16.95	16.32	16.94	372485
2012-04-03	16.92	17.09	16.54	16.67	265324
2012-04-04	16.42	16.42	15.96	16.10	319922
2012-04-05	15.98	16.13	15.96	16.09	186613
2012-04-09	15.62	15.62	15.13	15.31	507914
2012-04-10	15.27	15.32	14.73	14.75	392483
2012-04-11	14.95	15.28	14.82	15.28	411458
2012-04-12	15.27	15.64	15.19	15.54	306601
2012-04-13	15.44	15.48	15.06	15.10	218210
2012-04-16	15.18	15.40	14.95	15.28	278127
2012-04-17	15.45	15.78	15.43	15.62	216789
2012-04-18	15.51	15.57	15.07	15.20	254015
2012-04-19	15.21	15.26	14.77	15.01	342489
2012-04-20	15.18	15.26	15.09	15.15	230975
2012-04-23	14.82	14.89	14.61	14.64	284639
2012-04-24	14.64	14.84	14.62	14.79	250264
2012-04-25	15.07	15.28	14.91	15.12	277706
2012-04-26	15.14	16.28	15.14	15.91	421295
2012-04-27	16.05	16.32	15.72	16.13	332745
2012-04-30	16.09	16.09	15.87	15.88	324408
2012-05-01	15.89	16.27	15.67	15.93	498571
2012-05-02	15.74	15.94	15.51	15.94	430410
2012-05-03	15.93	16.02	15.26	15.40	353527
2012-05-04	15.28	15.28	14.73	14.91	451310
2012-05-07	14.81	14.99	14.72	14.78	330616
2012-05-08	14.63	14.89	14.63	14.84	384810
2012-05-09	14.59	14.82	14.51	14.78	356133
2012-05-10	14.94	14.94	14.34	14.44	333693
2012-05-11	14.26	14.55	14.20	14.44	302245
2012-05-14	14.19	14.47	14.10	14.25	353363
2012-05-15	14.29	14.54	14.22	14.33	209606
2012-05-16	14.42	14.52	14.15	14.25	289519
2012-05-17	14.23	14.40	14.00	14.10	347886
2012-05-18	14.15	14.18	13.72	13.77	310927
2012-05-21	13.82	14.17	13.71	14.12	198837
2012-05-22	14.15	14.15	13.72	13.82	202343
2012-05-23	13.62	13.96	13.47	13.93	266222
2012-05-24	13.97	14.03	13.51	13.70	252237
2012-05-25	13.71	13.77	13.53	13.61	268771
2012-05-29	13.80	14.07	13.68	14.02	240354
2012-05-30	13.81	13.81	13.39	13.54	397622
2012-05-31	13.55	13.58	13.26	13.54	352564
2012-06-01	13.14	13.16	12.77	12.80	521120
2012-06-04	12.90	13.01	12.80	13.00	287417
2012-06-05	12.90	13.28	12.77	13.24	172575
2012-06-06	13.38	13.93	13.35	13.88	551176
2012-06-07	14.00	14.16	13.76	13.78	371798
2012-06-08	13.72	13.97	13.63	13.89	214689
2012-06-11	14.05	14.05	13.53	13.53	251460
2012-06-12	13.62	13.81	13.44	13.80	197816
2012-06-13	13.74	13.80	13.36	13.45	517525
2012-06-14	13.65	13.79	13.46	13.73	247022
2012-06-15	13.82	14.48	13.82	14.21	541701
2012-06-18	14.08	14.28	14.05	14.11	204314
2012-06-19	14.02	14.21	13.85	13.99	291503
2012-06-20	14.05	14.20	13.86	14.02	367660
2012-06-21	14.00	14.02	13.33	13.34	224080
2012-06-22	13.44	13.52	13.40	13.43	366312
2012-06-25	13.17	13.23	13.08	13.14	221886
2012-06-26	13.19	13.31	12.98	13.25	238880
2012-06-27	13.31	13.65	13.29	13.61	314094
2012-06-28	13.43	13.65	13.20	13.48	224671
2012-06-29	13.85	14.12	13.72	13.95	352085
2012-07-02	14.03	14.07	13.57	13.80	279212
2012-07-03	13.74	14.05	13.73	14.04	180553
2012-07-05	13.98	14.21	13.97	14.01	190833
2012-07-06	13.81	13.94	13.48	13.55	235746
2012-07-09	13.56	13.62	13.36	13.62	373471
2012-07-10	13.73	14.00	13.49	13.67	314470
2012-07-11	13.66	13.84	13.51	13.55	215941
2012-07-12	13.55	14.20	13.41	13.43	551786
2012-07-13	13.52	13.73	13.20	13.23	419138
2012-07-16	13.13	13.19	13.00	13.01	256477
2012-07-17	13.07	13.22	12.95	13.06	343751
2012-07-18	13.00	13.62	13.00	13.49	274777
2012-07-19	13.57	13.93	13.55	13.76	283220
2012-07-20	13.65	13.79	13.60	13.77	505422
2012-07-23	13.38	13.67	13.24	13.58	284794
2012-07-24	13.67	13.75	13.44	13.65	453218
2012-07-25	13.73	13.90	13.59	13.89	423890
2012-07-26	14.55	15.35	14.36	15.09	581416
2012-07-27	15.01	16.07	14.93	16.03	416334
2012-07-30	16.07	16.45	15.55	15.57	357375
2012-07-31	15.53	16.10	15.51	15.76	401611
2012-08-01	15.88	15.89	15.10	15.18	441289
2012-08-02	14.97	15.29	14.86	15.01	298954
2012-08-03	15.34	15.71	15.28	15.52	253859
2012-08-06	15.50	15.69	15.35	15.63	302761
2012-08-07	15.74	16.06	15.66	15.87	332169
2012-08-08	15.78	16.13	15.78	16.11	233915
2012-08-09	16.05	16.11	15.92	15.98	267974
2012-08-10	15.95	16.36	15.93	16.32	184042
2012-08-13	16.25	16.31	16.04	16.25	176883
2012-08-14	16.33	16.51	16.20	16.28	316040
2012-08-15	16.25	16.39	16.18	16.28	169033
2012-08-16	16.23	16.62	15.99	16.49	167395
2012-08-17	16.40	16.74	16.32	16.73	166525
2012-08-20	16.65	16.71	16.43	16.65	147146
2012-08-21	16.70	16.76	16.18	16.23	322944
2012-08-22	16.15	16.39	16.06	16.27	171779
2012-08-23	16.23	16.27	16.00	16.15	131199
2012-08-24	16.16	16.41	15.87	16.30	143563
2012-08-27	16.35	16.46	16.14	16.34	170716
2012-08-28	16.29	16.45	16.19	16.20	130665
2012-08-29	16.23	16.40	16.09	16.31	127276
2012-08-30	16.13	16.16	15.88	15.96	83077
2012-08-31	16.11	16.24	15.82	16.05	147514
2012-09-04	16.00	16.27	15.65	16.14	157240
2012-09-05	16.23	16.23	15.87	15.93	187263
2012-09-06	16.11	16.61	16.06	16.55	167640
2012-09-07	16.59	16.72	16.44	16.57	100762
2012-09-10	16.63	16.75	16.12	16.12	399204
2012-09-11	16.14	16.38	16.00	16.20	452953
2012-09-12	16.32	16.48	16.11	16.46	133829
2012-09-13	16.50	16.78	16.20	16.47	348058
2012-09-14	16.54	16.95	16.49	16.87	233126
2012-09-17	16.82	16.82	16.52	16.64	144046
2012-09-18	16.54	16.75	16.43	16.72	235689
2012-09-19	16.75	16.75	16.34	16.55	212183
2012-09-20	16.42	16.61	16.17	16.22	249658
2012-09-21	16.45	16.85	16.08	16.23	531080
2012-09-24	16.10	16.31	15.98	16.18	297603
2012-09-25	16.33	16.39	15.81	15.87	348129
2012-09-26	15.85	15.85	14.97	15.05	588596
2012-09-27	15.17	15.63	15.14	15.61	297120
2012-09-28	15.50	15.59	15.27	15.27	246270
2012-10-01	15.35	15.53	15.17	15.43	250979
2012-10-02	15.50	15.64	15.41	15.57	174570
2012-10-03	15.61	15.73	15.40	15.46	177730
2012-10-04	15.54	15.62	15.28	15.52	155313
2012-10-05	15.58	15.90	15.58	15.66	136155
2012-10-08	15.57	15.66	15.43	15.46	141427
2012-10-09	15.43	15.43	15.02	15.05	243881
2012-10-10	15.08	15.28	14.95	15.26	162116
2012-10-11	15.38	15.62	15.31	15.40	102926
2012-10-12	15.38	15.38	15.03	15.19	152383
2012-10-15	15.24	15.52	15.02	15.44	137448
2012-10-16	15.57	15.83	15.57	15.71	167776
2012-10-17	15.61	16.17	15.54	16.08	344298
2012-10-18	16.02	16.09	15.76	15.83	236833
2012-10-19	15.70	15.70	15.20	15.32	207478
2012-10-22	15.27	15.52	15.27	15.38	186499
2012-10-23	15.16	15.50	15.08	15.46	255784
2012-10-24	15.59	15.59	15.13	15.30	254173
2012-10-25	12.65	14.82	12.54	14.51	612184
2012-10-26	14.51	14.71	14.39	14.50	214423
2012-10-31	14.55	14.97	14.49	14.82	288672
2012-11-01	14.82	15.29	14.67	15.01	245642
2012-11-02	15.12	15.12	14.63	14.65	262720
2012-11-05	14.69	15.32	14.60	15.16	310370
2012-11-06	15.27	15.63	15.07	15.52	129014
2012-11-07	15.48	15.60	14.72	14.95	253513
2012-11-08	14.96	15.13	14.81	14.90	198255
2012-11-09	14.78	15.47	14.78	15.15	150274
2012-11-12	15.22	15.30	15.04	15.04	129345
2012-11-13	14.93	15.21	14.93	15.03	112340
2012-11-14	15.20	15.22	15.02	15.11	232151
2012-11-15	15.12	15.21	14.78	14.82	191347
2012-11-16	14.78	15.08	14.50	15.02	216996
2012-11-19	15.16	15.21	14.89	15.13	289422
2012-11-20	15.08	15.25	14.97	15.09	301101
2012-11-21	15.10	15.40	15.07	15.23	352842
2012-11-23	15.33	15.57	15.12	15.27	203174
2012-11-26	15.23	15.31	15.03	15.28	280704
2012-11-27	15.25	15.49	15.09	15.24	315120
2012-11-28	15.10	15.56	14.94	15.49	231231
2012-11-29	15.64	15.90	15.54	15.68	222448
2012-11-30	15.74	15.76	15.46	15.54	402986
2012-12-03	15.71	15.71	15.29	15.50	212606
2012-12-04	15.49	15.59	15.18	15.40	242248
2012-12-05	15.46	15.69	15.35	15.62	240187
2012-12-06	15.59	15.68	15.45	15.55	141482
2012-12-07	15.62	15.69	15.37	15.67	181201
2012-12-10	15.67	15.84	15.52	15.77	234101
2012-12-11	15.87	15.88	15.64	15.88	190262
2012-12-12	15.92	16.05	15.76	15.78	147407
2012-12-13	15.72	15.86	15.60	15.72	148664
2012-12-14	15.62	15.79	15.51	15.60	162568
2012-12-17	15.65	16.04	15.42	16.01	304837
2012-12-18	16.04	16.51	15.96	16.31	303928
2012-12-19	16.30	16.32	16.18	16.27	197861
2012-12-20	16.37	16.56	16.20	16.46	323096
2012-12-21	16.20	16.54	16.20	16.44	543770
2012-12-24	16.39	16.46	16.22	16.26	69612
2012-12-26	16.30	16.55	16.27	16.36	150515
2012-12-27	16.41	16.45	16.00	16.41	127396
2012-12-28	16.26	16.48	16.21	16.21	120672
2012-12-31	16.26	16.65	16.20	16.62	232024
2013-01-02	17.08	17.37	17.03	17.32	337818
2013-01-03	17.30	17.32	17.15	17.20	155771
2013-01-04	17.20	17.25	17.01	17.06	198978
2013-01-07	16.98	17.16	16.82	16.91	186461
2013-01-08	16.78	16.91	16.46	16.56	181919
2013-01-09	16.60	16.68	16.55	16.63	163114
2013-01-10	16.85	16.88	16.64	16.78	182049
2013-01-11	16.78	16.86	16.75	16.84	203917
2013-01-14	16.73	16.86	16.65	16.79	189891
2013-01-15	16.60	16.78	16.52	16.75	135394
2013-01-16	16.70	16.97	16.66	16.89	240610
2013-01-17	17.00	17.08	16.96	17.01	271633
2013-01-18	16.97	17.11	16.91	17.05	455999
2013-01-22	17.04	17.19	16.99	17.17	381152
2013-01-23	17.16	17.41	17.10	17.41	315046
2013-01-24	17.40	18.07	17.31	18.05	385459
2013-01-25	18.11	18.24	17.63	17.73	630472
2013-01-28	17.84	17.96	17.66	17.69	364546
2013-01-29	17.55	17.64	17.44	17.57	477404
2013-01-30	17.52	17.72	17.42	17.46	444490
2013-01-31	17.46	17.72	17.42	17.56	316133
2013-02-01	17.72	17.96	17.59	17.90	354985
2013-02-04	18.05	18.39	17.11	17.50	976189
2013-02-05	17.71	18.44	17.62	18.04	737486
2013-02-06	17.86	17.88	17.69	17.81	322398
2013-02-07	17.78	17.80	17.52	17.70	223242
2013-02-08	17.76	17.97	17.76	17.84	192617
2013-02-11	17.77	17.94	17.72	17.91	195643
2013-02-12	17.89	18.00	17.85	17.89	182834
2013-02-13	17.91	17.95	17.79	17.94	213432
2013-02-14	17.86	18.03	17.85	17.98	164433
2013-02-15	17.98	18.06	17.84	17.92	259841
2013-02-19	17.93	18.17	17.90	18.05	276248
2013-02-20	18.08	18.10	17.70	17.70	282673
2013-02-21	17.68	17.83	17.55	17.66	322128
2013-02-22	17.81	17.98	17.74	17.87	227854
2013-02-25	18.00	18.07	17.44	17.44	492890
2013-02-26	17.54	17.63	17.32	17.41	285456
2013-02-27	17.40	17.50	17.36	17.37	276943
2013-02-28	17.38	17.64	17.35	17.42	353628
2013-03-01	17.26	17.53	17.16	17.43	344500
2013-03-04	17.34	17.49	17.23	17.29	322461
2013-03-05	17.40	17.58	17.38	17.48	369854
2013-03-06	17.51	17.73	17.28	17.70	344740
2013-03-07	17.74	17.76	17.52	17.75	248542
2013-03-08	17.91	18.07	17.81	17.97	333985
2013-03-11	17.95	18.03	17.71	18.00	344630
2013-03-12	17.98	18.10	17.86	17.93	349292
2013-03-13	17.97	18.09	17.83	17.93	256997
2013-03-14	17.98	18.32	17.98	18.29	192979
2013-03-15	18.27	18.30	18.05	18.08	318326
2013-03-18	17.94	18.22	17.85	18.05	251387
2013-03-19	18.14	18.21	17.83	18.05	222059
2013-03-20	18.20	18.25	18.09	18.21	115914
2013-03-21	18.02	18.05	17.74	17.81	234246
2013-03-22	17.78	18.06	17.77	17.91	137342
2013-03-25	18.03	18.23	17.87	17.98	139584
2013-03-26	18.09	18.16	17.85	17.91	220546
2013-03-27	17.77	18.18	17.70	18.11	181319
2013-03-28	18.11	18.17	17.87	18.02	198338
2013-04-01	18.09	18.21	17.48	17.52	296272
2013-04-02	17.62	17.80	17.24	17.25	256999
2013-04-03	17.27	17.60	17.15	17.28	322323
2013-04-04	17.28	17.37	17.17	17.37	229445
2013-04-05	17.00	17.20	16.84	17.13	229624
2013-04-08	17.18	17.33	16.93	17.33	221819
2013-04-09	17.37	17.37	17.08	17.12	226380
2013-04-10	17.19	17.70	17.11	17.63	286062
2013-04-11	17.66	17.79	17.59	17.69	166747
2013-04-12	17.60	17.61	17.36	17.49	116396
2013-04-15	17.44	17.44	16.30	16.43	502815
2013-04-16	16.63	17.01	16.51	16.88	312063
2013-04-17	16.76	16.76	16.16	16.37	328694
2013-04-18	16.44	16.52	16.16	16.30	259632
2013-04-19	16.32	16.67	16.08	16.65	373610
2013-04-22	16.74	16.83	16.26	16.73	239334
2013-04-23	16.94	17.43	16.88	17.34	382855
2013-04-24	17.38	17.66	17.25	17.61	267905
2013-04-25	17.91	18.26	17.61	17.92	340593
2013-04-26	17.72	17.84	17.31	17.49	285999
2013-04-29	17.49	17.73	17.36	17.64	223105
2013-04-30	17.66	17.90	17.39	17.84	303826
2013-05-01	17.81	17.89	17.14	17.19	352727
2013-05-02	17.31	17.64	17.24	17.60	148682
2013-05-03	17.86	18.29	17.86	18.03	200434
2013-05-06	18.03	18.31	17.93	18.19	197702
2013-05-07	18.27	18.37	18.06	18.37	223407
2013-05-08	18.35	18.55	18.26	18.50	182606
2013-05-09	18.48	18.83	18.47	18.66	327862
2013-05-10	18.74	18.93	18.65	18.88	203217
2013-05-13	18.78	18.92	18.75	18.85	211906
2013-05-14	18.80	19.18	18.78	19.14	249779
2013-05-15	19.04	19.43	18.98	19.42	173455
2013-05-16	19.43	19.50	19.18	19.26	263016
2013-05-17	19.39	19.69	19.33	19.65	263099
2013-05-20	19.56	19.88	19.48	19.60	350582
2013-05-21	19.60	19.86	19.56	19.76	258187
2013-05-22	19.75	19.91	19.25	19.38	266216
2013-05-23	19.08	19.43	19.08	19.14	263830
2013-05-24	19.04	19.15	18.91	19.12	185905
2013-05-28	19.42	19.75	19.36	19.55	194618
2013-05-29	19.35	19.45	19.06	19.29	278233
2013-05-30	19.36	19.69	19.30	19.62	233866
2013-05-31	19.49	19.67	19.40	19.50	433790
2013-06-03	19.59	19.78	19.23	19.76	363842
2013-06-04	19.78	19.95	19.46	19.73	349418
2013-06-05	19.67	19.79	19.39	19.54	192010
2013-06-06	19.53	19.76	19.50	19.69	240927
2013-06-07	19.82	19.97	19.55	19.70	366745
2013-06-10	19.78	19.90	19.57	19.75	167986
2013-06-11	19.42	19.80	19.20	19.65	152223
2013-06-12	19.85	19.85	19.26	19.31	141333
2013-06-13	19.34	19.81	19.22	19.68	288474
2013-06-14	19.66	19.75	19.39	19.43	161750
2013-06-17	19.55	19.72	19.44	19.53	207028
2013-06-18	19.53	20.00	19.49	19.95	321493
2013-06-19	19.91	20.01	19.76	19.77	204548
2013-06-20	20.38	20.38	19.22	19.71	401609
2013-06-21	19.85	20.02	19.62	19.92	572036
2013-06-24	19.70	19.91	19.56	19.57	435491
2013-06-25	19.74	20.02	19.67	19.95	305224
2013-06-26	20.11	20.25	19.99	20.01	394853
2013-06-27	20.20	20.57	20.06	20.16	544578
2013-06-28	20.09	20.28	19.95	20.10	481088
2013-07-01	20.21	20.51	20.07	20.12	384369
2013-07-02	20.12	20.50	19.90	20.25	415020
2013-07-03	20.19	20.68	20.08	20.54	116998
2013-07-05	20.89	21.00	20.73	20.82	213254
2013-07-08	20.54	20.76	20.18	20.19	428553
2013-07-09	20.39	20.47	20.33	20.45	422700
2013-07-10	20.42	20.76	20.40	20.67	348481
2013-07-11	21.02	21.06	20.84	21.00	245415
2013-07-12	21.03	21.19	20.84	20.93	239035
2013-07-15	21.00	21.05	20.86	20.91	216785
2013-07-16	20.87	20.97	20.80	20.84	224402
2013-07-17	20.96	21.12	20.87	21.00	229740
2013-07-18	21.01	21.23	20.97	21.21	319185
2013-07-19	21.20	21.31	21.04	21.21	205758
2013-07-22	21.19	21.54	21.19	21.54	281560
2013-07-23	21.68	21.68	21.48	21.53	143000
2013-07-24	21.62	21.75	21.48	21.54	245538
2013-07-25	21.86	22.04	20.68	21.95	404444
2013-07-26	21.87	22.25	21.87	22.25	336455
2013-07-29	22.14	22.34	21.96	22.05	268262
2013-07-30	22.14	22.28	22.00	22.14	194786
2013-07-31	22.18	22.44	22.12	22.12	363286
2013-08-01	22.39	22.41	22.04	22.21	293236
2013-08-02	22.16	22.31	22.01	22.13	159963
2013-08-05	22.13	22.21	21.96	22.14	372947
2013-08-06	22.16	22.40	22.03	22.30	468899
2013-08-07	22.26	22.48	22.08	22.45	220780
2013-08-08	22.54	22.68	22.45	22.46	277630
2013-08-09	22.46	22.72	22.29	22.43	225854
2013-08-12	22.39	22.91	22.38	22.86	252092
2013-08-13	22.91	23.03	22.64	23.00	197445
2013-08-14	22.99	23.03	22.83	22.91	207202
2013-08-15	22.68	22.68	22.18	22.18	233416
2013-08-16	22.14	22.61	22.14	22.48	200641
2013-08-19	22.46	22.50	22.34	22.36	175626
2013-08-20	22.38	22.73	22.35	22.73	270831
2013-08-21	22.64	22.75	22.51	22.56	287884
2013-08-22	22.63	23.05	22.59	23.03	204517
2013-08-23	23.05	23.16	22.89	22.89	355363
2013-08-26	22.92	23.03	22.53	22.58	190276
2013-08-27	22.28	22.39	22.04	22.05	272755
2013-08-28	22.08	22.36	22.05	22.31	111925
2013-08-29	22.32	22.78	22.30	22.66	150638
2013-08-30	22.63	22.63	21.94	21.97	267890
2013-09-03	22.35	22.62	21.87	22.00	283103
2013-09-04	22.00	22.56	22.00	22.49	222388
2013-09-05	22.49	22.74	22.40	22.58	162465
2013-09-06	22.74	22.74	22.20	22.39	111741
2013-09-09	22.46	22.84	22.46	22.80	131618
2013-09-10	22.99	23.18	22.76	23.14	285122
2013-09-11	23.14	23.22	22.98	23.02	192857
2013-09-12	23.05	23.05	22.80	22.81	126836
2013-09-13	23.00	23.11	22.60	22.85	228241
2013-09-16	23.15	23.15	22.73	22.82	199349
2013-09-17	22.79	22.87	22.68	22.71	228202
2013-09-18	22.76	23.08	22.58	22.96	263274
2013-09-19	23.09	23.09	22.87	22.90	182415
2013-09-20	23.04	23.08	22.89	22.90	444690
2013-09-23	23.01	23.12	22.76	23.01	337466
2013-09-24	23.04	23.10	22.70	23.04	265323
2013-09-25	23.11	23.20	22.94	23.03	232163
2013-09-26	23.02	23.16	22.86	23.12	184465
2013-09-27	22.92	23.15	22.92	22.99	140194
2013-09-30	22.71	23.03	22.66	22.89	235144
2013-10-01	22.84	23.05	22.84	23.05	251778
2013-10-02	22.83	22.96	22.68	22.81	161818
2013-10-03	22.83	22.84	22.38	22.63	198764
2013-10-04	22.62	22.94	22.58	22.82	135404
2013-10-07	22.65	22.78	22.49	22.65	162448
2013-10-08	22.61	22.76	22.32	22.36	200161
2013-10-09	22.43	22.46	22.04	22.12	232758
2013-10-10	22.45	22.73	22.37	22.68	196399
2013-10-11	22.61	22.75	22.53	22.74	217259
2013-10-14	22.66	23.02	22.62	22.95	228234
2013-10-15	22.96	23.04	22.74	22.75	334923
2013-10-16	22.98	23.10	22.91	23.00	303660
2013-10-17	22.94	23.31	22.76	23.28	286965
2013-10-18	23.52	23.52	23.01	23.26	390020
2013-10-21	23.25	23.41	23.02	23.05	319884
2013-10-22	23.16	23.24	22.87	22.90	316539
2013-10-23	22.83	23.00	22.49	22.60	247735
2013-10-24	22.59	22.80	21.90	22.17	432875
2013-10-25	22.27	23.39	22.27	23.31	604079
2013-10-28	23.31	23.54	23.23	23.52	361646
2013-10-29	23.52	23.63	22.92	23.14	418039
2013-10-30	23.20	23.20	22.60	22.77	385050
2013-10-31	22.77	23.09	22.68	22.73	477266
2013-11-01	22.71	22.83	22.26	22.63	499549
2013-11-04	22.79	22.94	22.63	22.88	311478
2013-11-05	22.84	23.00	22.64	22.88	222798
2013-11-06	23.04	23.06	22.74	22.83	211102
2013-11-07	22.88	22.92	22.42	22.51	241890
2013-11-08	22.48	22.58	22.31	22.58	225242
2013-11-11	22.52	22.79	22.34	22.65	140271
2013-11-12	22.61	22.87	22.45	22.87	179098
2013-11-13	22.75	23.03	22.53	23.02	148020
2013-11-14	22.94	23.03	22.69	22.95	146838
2013-11-15	22.91	23.02	22.78	22.99	149670
2013-11-18	23.01	23.19	22.78	22.84	188930
2013-11-19	22.85	22.95	22.46	22.50	172670
2013-11-20	22.53	22.81	22.43	22.58	158694
2013-11-21	22.65	23.00	22.62	23.00	225850
2013-11-22	23.00	23.06	22.66	22.87	161961
2013-11-25	22.98	23.03	22.82	22.96	151032
2013-11-26	23.00	23.08	22.91	23.01	211782
2013-11-27	23.08	23.10	22.97	23.00	180693
2013-11-29	23.14	23.18	22.92	22.98	146218
2013-12-02	23.03	23.08	22.70	22.84	247786
2013-12-03	22.76	22.92	22.49	22.56	297903
2013-12-04	22.51	22.54	22.19	22.39	291802
2013-12-05	22.36	22.54	22.23	22.35	201860
2013-12-06	22.63	22.95	22.53	22.86	217226
2013-12-09	22.87	22.94	22.63	22.79	213831
2013-12-10	22.79	22.91	22.46	22.49	231271
2013-12-11	22.55	22.60	22.08	22.12	201175
2013-12-12	22.12	22.21	21.73	21.76	207872
2013-12-13	21.81	22.00	21.74	21.82	156516
2013-12-16	21.96	22.16	21.81	21.96	261642
2013-12-17	22.00	22.07	21.93	22.02	251784
2013-12-18	21.98	22.06	21.74	22.03	335404
2013-12-19	22.03	22.24	21.94	22.00	281918
2013-12-20	22.09	22.33	22.09	22.15	573287
2013-12-23	22.30	22.31	22.15	22.30	377486
2013-12-24	22.20	22.81	22.20	22.76	170669
2013-12-26	22.85	23.09	22.85	22.92	210690
2013-12-27	23.01	23.09	22.91	22.98	163470
2013-12-30	22.95	23.14	22.94	22.99	263238
2013-12-31	23.06	23.13	23.02	23.08	270245
2014-01-02	23.05	23.05	22.68	22.68	223480
2014-01-03	22.68	22.85	22.68	22.80	158316
2014-01-06	22.83	22.92	22.46	22.62	229043
2014-01-07	22.74	22.91	22.62	22.67	156091
2014-01-08	22.63	22.71	22.50	22.59	226003
2014-01-09	22.70	22.76	22.32	22.42	184351
2014-01-10	22.49	22.52	22.33	22.51	281836
2014-01-13	22.40	22.57	22.40	22.51	414443
2014-01-14	22.93	23.20	22.81	23.20	803422
2014-01-15	23.28	24.51	23.24	24.50	532178
2014-01-16	24.43	24.54	24.03	24.05	371051
2014-01-17	24.01	24.29	24.01	24.04	245202
2014-01-21	24.10	24.33	24.03	24.32	223734
2014-01-22	24.25	24.51	24.23	24.45	197117
2014-01-23	24.30	24.47	23.84	23.88	400902
2014-01-24	23.73	23.77	23.33	23.37	301423
2014-01-27	23.37	23.48	23.12	23.16	133774
2014-01-28	23.23	23.31	23.06	23.29	195315
2014-01-29	23.11	23.28	22.91	23.00	162106
2014-01-31	22.60	23.05	22.51	22.73	211482
2014-02-03	22.72	22.94	22.01	22.07	287243
2014-02-04	24.54	24.54	22.37	22.53	384871
2014-02-05	23.19	23.47	22.56	22.66	369001
2014-02-06	22.66	22.81	22.45	22.62	282645
2014-02-07	22.65	22.74	22.48	22.58	200788
2014-02-10	22.57	22.60	22.26	22.50	218157
2014-02-11	22.52	22.79	22.39	22.77	165197
2014-02-12	22.76	23.00	22.73	22.94	149964
2014-02-13	22.80	23.07	22.74	22.99	206647
2014-02-14	23.03	23.06	22.85	23.00	191812
2014-02-18	23.05	23.36	22.85	23.31	284387
2014-02-19	23.26	23.95	23.11	23.60	497917
2014-02-20	23.59	23.85	23.50	23.78	238075
2014-02-21	23.89	23.89	23.65	23.73	311298
2014-02-24	23.80	23.85	23.60	23.62	252615
2014-02-25	23.63	23.75	23.50	23.69	332525
2014-02-26	23.74	24.08	23.65	23.85	272210
2014-02-27	23.74	23.87	23.63	23.75	344038
2014-02-28	23.82	24.08	23.76	23.84	378083
2014-03-03	23.55	23.91	23.25	23.62	306536
2014-03-04	23.97	24.58	23.96	24.18	697209
2014-03-05	24.22	24.42	24.16	24.30	275215
2014-03-06	24.24	24.47	24.21	24.36	329882
2014-03-07	24.53	24.54	24.23	24.49	306258
2014-03-10	24.49	24.64	24.23	24.52	232796
2014-03-11	24.57	24.57	23.85	23.93	203989
2014-03-12	23.82	23.90	23.66	23.87	217226
2014-03-13	23.90	23.98	23.39	23.51	212801
2014-03-14	23.43	23.75	23.43	23.50	215705
2014-03-17	23.66	23.70	23.42	23.51	384097
2014-03-18	23.46	23.62	23.46	23.56	450661
2014-03-19	23.50	23.62	23.30	23.47	322367
2014-03-20	23.48	23.60	23.35	23.49	178491
2014-03-21	23.52	23.90	23.47	23.56	384926
2014-03-24	23.62	23.82	23.21	23.47	217283
2014-03-25	23.62	23.80	23.42	23.57	183271
2014-03-26	23.72	23.74	22.88	22.89	242784
2014-03-27	22.86	23.09	22.53	22.60	383217
2014-03-28	22.63	22.78	22.51	22.57	319431
2014-03-31	22.69	22.88	22.57	22.65	593975
2014-04-01	22.71	22.90	22.64	22.77	442779
2014-04-02	22.84	23.13	22.80	23.01	537004
2014-04-03	23.08	23.40	23.02	23.20	730379
2014-04-04	23.39	23.50	23.02	23.22	560228
2014-04-07	23.20	23.48	23.11	23.39	563151
2014-04-08	23.44	23.67	23.29	23.36	301678
2014-04-09	23.50	23.66	23.18	23.63	214060
2014-04-10	23.63	23.80	23.01	23.07	309033
2014-04-11	22.87	23.15	22.44	22.49	264471
2014-04-14	22.73	22.73	21.95	22.07	308529
2014-04-15	22.11	22.42	21.66	22.34	428497
2014-04-16	22.49	22.49	22.20	22.45	177384
2014-04-17	22.48	22.94	22.35	22.88	237357
2014-04-21	22.92	23.04	22.53	22.98	208890
2014-04-22	23.12	24.32	23.04	24.21	746812
2014-04-23	24.28	24.39	23.87	23.88	377073
2014-04-24	24.04	24.11	22.76	24.03	754028
2014-04-25	24.06	24.61	23.81	23.87	434365
2014-04-28	24.00	24.00	23.03	23.26	400850
2014-04-29	23.42	23.55	23.02	23.08	547102
2014-04-30	23.02	23.26	22.61	23.18	378222
2014-05-01	23.22	23.40	22.74	22.91	357817
2014-05-02	23.00	23.29	22.83	23.16	235263
2014-05-05	23.06	23.17	22.74	23.10	172742
2014-05-06	22.94	23.11	22.51	22.60	269814
2014-05-07	22.55	22.75	22.17	22.75	247691
2014-05-08	22.69	23.04	22.60	22.65	254646
2014-05-09	22.57	23.05	22.48	23.00	230267
2014-05-12	23.11	23.64	23.11	23.48	253929
2014-05-13	23.50	23.53	23.14	23.14	287788
2014-05-14	23.13	23.13	22.45	22.45	273707
2014-05-15	22.46	22.53	22.06	22.37	280414
2014-05-16	22.33	22.71	22.28	22.71	218107
2014-05-19	22.64	23.21	22.55	23.21	393310
2014-05-20	23.11	23.13	22.56	22.65	355484
2014-05-21	22.70	22.79	22.33	22.64	210765
2014-05-22	22.67	22.99	22.58	22.88	172591
2014-05-23	22.91	23.25	22.77	23.14	284976
2014-05-27	23.25	23.66	23.23	23.47	197742
2014-05-28	23.48	23.55	23.31	23.38	186411
2014-05-29	23.45	23.55	23.30	23.37	120794
2014-05-30	23.44	23.57	23.08	23.19	203275
2014-06-02	23.24	23.24	22.78	22.98	176317
2014-06-03	22.93	23.26	22.74	23.03	266103
2014-06-04	22.98	23.07	22.89	23.03	158457
2014-06-05	23.18	23.91	23.17	23.81	353043
2014-06-06	23.87	24.14	23.81	23.83	344874
2014-06-09	23.79	24.32	23.79	24.29	205012
2014-06-10	24.26	24.62	24.21	24.61	257502
2014-06-11	24.56	24.61	24.32	24.41	207547
2014-06-12	24.31	24.46	24.00	24.20	215371
2014-06-13	24.33	24.46	24.13	24.41	253114
2014-06-16	24.35	24.44	24.14	24.16	256020
2014-06-17	24.26	24.50	24.10	24.47	231608
2014-06-18	24.41	24.73	24.29	24.66	257856
2014-06-19	24.65	24.81	24.44	24.55	343352
2014-06-20	24.61	25.24	24.37	25.22	617926
2014-06-23	25.20	25.34	25.12	25.21	290546
2014-06-24	25.10	25.44	25.09	25.20	360639
2014-06-25	25.00	25.32	24.95	25.27	211036
2014-06-26	25.22	25.29	24.88	25.08	149157
2014-06-27	24.94	25.48	24.94	25.33	480391
2014-06-30	25.34	25.53	25.07	25.48	218657
2014-07-01	25.51	26.06	25.51	25.79	281992
2014-07-02	25.64	25.82	25.46	25.59	181792
2014-07-03	25.63	25.87	25.63	25.81	157118
2014-07-07	25.65	25.69	25.37	25.56	183061
2014-07-08	25.42	25.62	25.07	25.18	282777
2014-07-09	25.28	25.42	24.99	25.06	264610
2014-07-10	24.61	25.06	24.37	24.80	223285
2014-07-11	24.80	24.93	24.67	24.78	174265
2014-07-14	24.95	25.05	24.72	24.75	211126
2014-07-15	24.74	24.90	24.39	24.50	131547
2014-07-16	24.66	24.72	24.25	24.27	144944
2014-07-17	24.16	24.25	23.78	23.85	262028
2014-07-18	23.81	24.61	23.81	24.56	315298
2014-07-21	24.44	24.81	24.34	24.67	214276
2014-07-22	24.80	25.07	24.70	25.01	255841
2014-07-23	25.00	25.00	24.72	24.77	189495
2014-07-24	24.82	24.84	23.90	23.96	307317
2014-07-25	23.89	24.99	23.75	24.89	358856
2014-07-28	24.91	24.99	24.41	24.62	285600
2014-07-29	24.69	24.87	24.51	24.52	212020
2014-07-30	24.73	24.90	24.61	24.90	219742
2014-07-31	24.66	24.66	24.04	24.15	278168
2014-08-01	24.15	24.27	23.85	23.91	239507
2014-08-04	24.02	24.14	23.78	24.04	314462
2014-08-05	23.96	24.34	23.82	24.28	160584
2014-08-06	24.17	24.70	24.17	24.46	142595
2014-08-07	24.49	24.53	23.98	24.06	179994
2014-08-08	24.05	24.11	23.87	23.94	208123
2014-08-11	24.10	24.57	24.10	24.36	242221
2014-08-12	24.23	24.40	23.84	23.96	184656
2014-08-13	24.12	24.37	24.09	24.29	172363
2014-08-14	24.38	24.65	24.06	24.11	179879
2014-08-15	24.38	24.45	23.89	24.13	218978
2014-08-18	24.40	24.62	24.21	24.48	306030
2014-08-19	24.49	24.67	24.42	24.53	131538
2014-08-20	24.53	24.53	24.14	24.26	176892
2014-08-21	24.31	24.89	24.15	24.86	228462
2014-08-22	24.76	24.85	24.29	24.54	206470
2014-08-25	24.63	24.79	24.42	24.57	145358
2014-08-26	24.54	24.89	24.52	24.83	240485
2014-08-27	24.85	24.88	24.52	24.55	155756
2014-08-28	24.50	24.50	24.20	24.36	157051
2014-08-29	24.38	24.73	24.26	24.63	230698
2014-09-02	24.65	24.76	24.47	24.63	192641
2014-09-03	24.70	24.86	24.40	24.73	350636
2014-09-04	24.86	24.98	24.46	24.62	254870
2014-09-05	24.53	24.66	24.26	24.40	180936
2014-09-08	24.38	24.48	24.17	24.37	132582
2014-09-09	24.37	24.37	23.93	24.04	208097
2014-09-10	24.05	24.25	23.99	24.08	171768
2014-09-11	23.98	24.21	23.92	24.13	183930
2014-09-12	24.08	24.09	23.63	23.97	434527
2014-09-15	23.98	23.98	23.51	23.53	290791
2014-09-16	23.57	23.67	23.25	23.65	408483
2014-09-17	23.69	23.85	23.46	23.51	163370
2014-09-18	23.66	23.75	23.55	23.65	229962
2014-09-19	23.66	23.73	23.03	23.04	624599
2014-09-22	23.02	23.05	22.68	22.75	341603
2014-09-23	22.72	22.92	22.55	22.72	322611
2014-09-24	22.70	22.79	22.53	22.75	220465
2014-09-25	22.79	22.79	22.24	22.31	216860
2014-09-26	22.32	22.52	22.31	22.43	154589
2014-09-29	22.36	22.98	22.29	22.62	402327
2014-09-30	22.61	22.61	22.20	22.21	384805
2014-10-01	22.17	22.36	22.03	22.17	525154
2014-10-02	22.16	22.47	22.15	22.28	265211
2014-10-03	22.50	22.56	22.25	22.28	253604
2014-10-06	22.32	22.51	22.18	22.35	243783
2014-10-07	22.24	22.43	22.04	22.06	236689
2014-10-08	21.95	22.24	21.62	22.20	338776
2014-10-09	22.13	22.20	21.71	21.79	346643
2014-10-10	21.71	21.73	20.84	20.86	554287
2014-10-13	20.91	21.12	20.49	20.51	593053
2014-10-14	20.73	21.11	20.61	20.70	415286
2014-10-15	20.45	21.07	20.37	20.84	567229
2014-10-16	20.52	21.27	20.42	20.98	402290
2014-10-17	21.16	21.45	21.10	21.10	298021
2014-10-20	21.07	21.53	21.03	21.44	308293
2014-10-21	21.54	21.81	21.39	21.49	413456
2014-10-22	21.50	21.78	21.23	21.24	298546
2014-10-23	21.50	22.50	21.38	22.50	509938
2014-10-24	22.57	22.75	22.22	22.40	398917
2014-10-27	22.35	22.39	21.95	22.22	338362
2014-10-28	22.50	23.23	22.43	23.23	502512
2014-10-29	23.16	23.45	23.01	23.18	290223
2014-10-30	23.16	23.58	23.09	23.32	347334
2014-10-31	23.81	23.98	23.51	23.72	516808
2014-11-03	23.73	24.11	23.63	24.02	417649
2014-11-04	24.00	24.32	23.90	23.98	309465
2014-11-05	24.09	24.09	23.68	23.91	334305
2014-11-06	23.97	24.14	23.90	24.04	344708
2014-11-07	24.02	24.07	23.63	24.00	255833
2014-11-10	23.94	24.21	23.87	24.09	219321
2014-11-11	24.07	24.18	24.02	24.09	211283
2014-11-12	23.93	24.33	23.88	24.26	204594
2014-11-13	24.22	24.22	24.10	24.10	19873
2014-11-14	23.95	24.16	23.85	23.97	233228
2014-11-17	23.89	24.12	23.65	23.65	184797
2014-11-18	23.79	24.05	23.71	23.96	226203
2014-11-19	24.00	24.09	23.75	23.79	291735
2014-11-20	23.70	24.08	23.70	23.93	258186
2014-11-21	24.20	24.36	23.82	23.90	265977
2014-11-24	23.94	24.15	23.86	24.01	189940
2014-11-25	24.02	24.25	23.94	23.95	156827
2014-11-26	23.91	24.04	23.87	23.96	185250
2014-11-28	23.99	24.18	23.70	23.78	164097
2014-12-01	23.76	23.94	23.51	23.52	279709
2014-12-02	23.52	24.04	23.43	23.98	267898
2014-12-03	24.04	24.46	23.99	24.35	273170
2014-12-04	24.28	24.49	24.21	24.38	238406
2014-12-05	24.41	24.63	24.34	24.41	263457
2014-12-08	24.77	24.77	24.10	24.22	290389
2014-12-09	23.94	24.96	23.94	24.95	285225
2014-12-10	24.81	24.96	24.42	24.63	495548
2014-12-11	24.70	24.95	24.30	24.39	292279
2014-12-12	23.95	24.28	23.86	24.07	315687
2014-12-15	24.14	24.42	23.84	23.94	285373
2014-12-16	23.84	24.30	23.74	23.78	347065
2014-12-17	23.80	24.28	23.55	24.25	288940
2014-12-18	24.63	25.08	24.41	24.93	340348
2014-12-19	24.89	25.13	24.77	24.91	711960
2014-12-22	24.90	25.21	24.89	25.10	227531
2014-12-23	25.32	25.61	25.20	25.29	198032
2014-12-24	25.31	25.55	25.16	25.50	82297
2014-12-26	25.56	25.84	25.46	25.72	148480
2014-12-29	25.66	25.92	25.47	25.48	155749
2014-12-30	25.49	25.81	25.48	25.52	300877
2014-12-31	25.56	25.86	25.44	25.44	254586
2015-01-02	25.60	25.63	24.84	25.11	237837
2015-01-05	24.98	25.16	24.65	24.82	362518
2015-01-06	24.94	25.07	24.00	24.29	473311
2015-01-07	24.44	24.52	24.28	24.45	264147
2015-01-08	24.68	24.80	24.54	24.75	460299
2015-01-09	24.73	24.89	24.43	24.48	244226
2015-01-12	24.56	24.74	24.13	24.49	236763
2015-01-13	24.77	25.28	24.09	24.51	302588
2015-01-14	24.27	24.58	24.12	24.53	239168
2015-01-15	24.67	24.67	24.16	24.41	342247
2015-01-16	24.31	24.85	24.30	24.83	324022
2015-01-20	24.90	24.98	24.48	24.58	342950
2015-01-21	24.50	24.50	24.00	24.12	434036
2015-01-22	24.21	24.27	23.81	24.22	340016
2015-01-23	24.20	24.42	24.18	24.30	212683
2015-01-26	24.32	24.49	24.03	24.49	311553
2015-01-27	24.13	24.38	24.13	24.18	196627
2015-01-28	24.32	24.64	24.22	24.22	339103
2015-01-29	24.33	24.68	24.16	24.68	231975
2015-01-30	24.49	24.63	24.20	24.23	326591
2015-02-02	24.30	24.79	24.16	24.74	435989
2015-02-03	24.23	24.23	23.02	23.07	728120
2015-02-04	22.91	22.92	22.32	22.51	526084
2015-02-05	22.50	22.88	22.45	22.64	462488
2015-02-06	22.66	22.97	22.62	22.75	390584
2015-02-09	22.73	22.99	22.61	22.63	341432
2015-02-10	22.79	22.81	22.42	22.61	322211
2015-02-11	22.52	22.77	22.47	22.58	265377
2015-02-12	22.77	22.96	22.70	22.86	250052
2015-02-13	22.87	23.02	22.78	22.89	383914
2015-02-17	22.85	23.26	22.85	22.99	357839
2015-02-18	22.99	23.15	22.83	23.05	390366
2015-02-19	23.01	23.24	22.98	23.14	339537
2015-02-20	23.11	23.51	22.88	23.39	386693
2015-02-23	23.40	23.45	23.15	23.27	297350
2015-02-24	23.27	23.63	23.27	23.59	340578
2015-02-25	23.60	23.68	23.47	23.59	328593
2015-02-26	23.52	23.82	23.44	23.67	363083
2015-02-27	23.65	23.73	23.29	23.46	419126
2015-03-02	23.51	23.84	23.41	23.73	407004
2015-03-03	23.68	24.02	23.67	23.69	420682
2015-03-04	23.55	23.87	23.37	23.71	368950
2015-03-05	23.72	23.90	23.55	23.69	337814
2015-03-06	23.53	23.71	23.28	23.36	287431
2015-03-09	23.35	23.47	23.27	23.35	303780
2015-03-10	23.20	23.27	22.91	22.94	277386
2015-03-11	22.93	23.11	22.63	23.04	576951
2015-03-12	23.13	23.57	22.98	23.52	263523
2015-03-13	23.54	23.77	23.32	23.69	289870
2015-03-16	23.84	24.13	23.75	24.06	275659
2015-03-17	24.00	24.12	23.77	24.08	304809
2015-03-18	24.05	24.42	23.90	24.35	341339
2015-03-19	24.26	24.46	24.13	24.41	223588
2015-03-20	24.52	24.85	24.39	24.82	412390
2015-03-23	24.78	25.04	24.74	24.93	379050
2015-03-24	24.91	24.99	24.80	24.88	190762
2015-03-25	24.86	24.86	24.09	24.11	326220
2015-03-26	23.99	24.29	23.88	23.99	264394
2015-03-27	24.00	24.24	23.89	24.20	189573
2015-03-30	24.31	24.53	24.30	24.45	229616
2015-03-31	24.20	24.32	23.89	24.03	585268
2015-04-01	24.04	24.46	23.92	24.36	275503
2015-04-02	24.43	24.66	24.41	24.45	222704
2015-04-06	24.36	24.72	24.33	24.45	270935
2015-04-07	24.40	24.57	24.24	24.32	239634
2015-04-08	24.32	24.62	24.32	24.51	249875
2015-04-09	24.52	24.63	24.17	24.37	250863
2015-04-10	24.43	24.84	24.33	24.72	248728
2015-04-13	24.76	24.86	24.49	24.52	152899
2015-04-14	24.51	24.68	24.35	24.50	187949
2015-04-15	24.56	24.98	24.54	24.92	221395
2015-04-16	24.89	24.99	24.72	24.78	166666
2015-04-17	24.62	24.65	24.15	24.28	207080
2015-04-20	24.44	24.88	24.39	24.86	244245
2015-04-21	24.83	24.87	24.53	24.70	343513
2015-04-22	24.69	24.69	24.22	24.51	350398
2015-04-23	25.00	25.00	24.29	24.46	207328
2015-04-24	24.55	24.55	24.03	24.30	337079
2015-04-27	24.36	24.67	24.19	24.30	295323
2015-04-28	24.33	24.51	24.17	24.49	181354
2015-04-29	24.36	24.44	24.04	24.14	165156
2015-04-30	24.00	24.18	23.49	23.53	319634
2015-05-01	23.58	24.14	23.58	23.95	265677
2015-05-04	23.99	24.24	23.95	24.00	215337
2015-05-05	24.05	24.06	23.34	23.51	290963
2015-05-06	23.54	23.71	23.27	23.52	287738
2015-05-07	23.48	23.70	23.42	23.67	235486
2015-05-08	23.75	24.07	23.72	24.00	226234
2015-05-11	24.00	24.17	23.89	23.94	170918
2015-05-12	23.80	24.01	23.46	23.91	209571
2015-05-13	24.01	24.18	23.89	24.12	166070
2015-05-14	24.22	24.46	24.06	24.45	167102
2015-05-15	24.47	24.47	24.06	24.21	182934
2015-05-18	24.12	24.39	24.06	24.36	256997
2015-05-19	24.39	24.39	24.14	24.23	134799
2015-05-20	24.26	24.30	24.08	24.11	196479
2015-05-21	24.07	24.11	23.83	23.95	194104
2015-05-22	23.94	24.16	23.86	23.87	180333
2015-05-26	23.74	23.80	23.35	23.41	264406
2015-05-27	23.42	23.71	23.26	23.64	256773
2015-05-28	23.56	23.71	23.50	23.63	191964
2015-05-29	23.55	23.62	22.86	23.24	246853
2015-06-01	23.40	23.51	23.11	23.23	197532
2015-06-02	23.13	23.32	22.87	23.15	232370
2015-06-03	23.23	23.52	23.13	23.45	203586
2015-06-04	23.32	23.33	23.00	23.12	160743
2015-06-05	23.06	23.17	22.79	23.16	211399
2015-06-08	23.13	23.25	22.92	23.00	175810
2015-06-09	22.92	23.09	22.75	22.89	215359
2015-06-10	23.04	23.42	23.04	23.16	215371
2015-06-11	23.17	23.27	23.03	23.15	147462
2015-06-12	23.03	23.14	22.92	23.02	152773
2015-06-15	22.89	22.97	22.53	22.64	313250
2015-06-16	22.65	22.84	22.36	22.79	314264
2015-06-17	22.87	22.93	22.70	22.71	182348
2015-06-18	22.66	22.86	22.54	22.82	323834
2015-06-19	22.85	22.93	22.70	22.82	343243
2015-06-22	22.93	23.06	22.74	22.94	203707
2015-06-23	22.97	23.06	22.77	22.97	292344
2015-06-24	22.96	22.96	22.23	22.24	341695
2015-06-25	22.32	22.42	22.13	22.30	344283
2015-06-26	22.37	22.37	21.95	22.15	680112
2015-06-29	21.93	22.20	21.44	21.48	342316
2015-06-30	21.67	21.89	21.51	21.78	524908
2015-07-01	21.97	22.09	21.61	21.64	369545
2015-07-02	21.90	21.99	21.64	21.64	296489
2015-07-06	21.46	21.73	21.26	21.48	404121
2015-07-07	21.53	21.53	21.00	21.29	298785
2015-07-08	21.11	21.25	20.90	20.96	363846
2015-07-09	21.22	21.31	20.77	20.79	349415
2015-07-10	21.03	21.15	20.87	21.11	274978
2015-07-13	21.13	21.17	20.59	20.62	401390
2015-07-14	20.85	21.21	20.70	21.17	544923
2015-07-15	21.13	21.26	20.94	21.02	296651
2015-07-16	21.10	21.34	21.01	21.04	429789
2015-07-17	21.02	21.13	20.80	20.88	334306
2015-07-20	20.89	20.89	20.58	20.64	316006
2015-07-21	20.63	21.02	20.56	20.68	321573
2015-07-22	20.54	20.70	20.37	20.61	340906
2015-07-23	21.98	22.70	21.50	21.71	599103
2015-07-24	21.86	22.22	21.53	21.76	658585
2015-07-27	21.72	21.97	21.59	21.91	385945
2015-07-28	22.09	22.09	21.58	21.93	378755
2015-07-29	21.92	22.14	21.81	22.00	424416
2015-07-30	21.93	22.14	21.84	21.94	349285
2015-07-31	22.04	22.41	21.86	22.06	337915
2015-08-03	22.08	22.08	21.75	21.93	275290
2015-08-04	21.92	22.09	21.59	21.80	239344
2015-08-05	21.90	22.32	21.86	21.93	192744
2015-08-06	22.01	22.16	21.77	21.97	254757
2015-08-07	21.83	22.05	21.82	21.94	213930
2015-08-10	21.94	22.27	21.92	22.25	288520
2015-08-11	22.14	22.35	21.81	21.85	250092
2015-08-12	21.65	21.90	21.39	21.80	277082
2015-08-13	21.85	22.04	21.58	21.64	208070
2015-08-14	21.52	21.92	21.52	21.90	143938
2015-08-17	21.81	21.97	21.56	21.97	170832
2015-08-18	21.95	21.99	21.72	21.76	142566
2015-08-19	21.65	21.97	21.30	21.73	262532
2015-08-20	21.51	21.75	21.33	21.53	321117
2015-08-21	21.18	21.78	20.98	21.49	516193
2015-08-24	20.53	21.45	20.33	20.65	428257
2015-08-25	21.20	21.27	20.29	20.30	409599
2015-08-26	20.75	21.08	20.26	20.97	457404
2015-08-27	21.15	21.36	20.84	21.23	307261
2015-08-28	21.22	21.51	21.22	21.42	241547
2015-08-31	21.31	21.51	21.20	21.37	274534
2015-09-01	21.00	21.27	20.78	20.87	219094
2015-09-02	21.11	21.11	20.81	20.95	183886
2015-09-03	20.98	21.24	20.93	21.04	277623
2015-09-04	20.90	21.05	20.59	20.82	133735
2015-09-08	21.04	21.36	20.91	21.28	283464
2015-09-09	21.40	21.59	21.26	21.33	229668
2015-09-10	21.26	21.48	21.17	21.41	234711
2015-09-11	21.23	21.30	20.84	21.23	208067
2015-09-14	21.29	21.29	21.05	21.15	129184
2015-09-15	21.21	21.45	21.19	21.38	147443
2015-09-16	21.40	21.85	21.30	21.80	178429
2015-09-17	21.73	22.08	21.67	21.77	251183
2015-09-18	21.52	21.75	21.36	21.42	584792
2015-09-21	21.64	21.74	21.31	21.39	266008
2015-09-22	21.15	21.15	20.75	20.75	183696
2015-09-23	20.81	20.84	20.51	20.58	336533
2015-09-24	20.44	20.92	20.32	20.89	306745
2015-09-25	21.12	21.34	20.92	21.10	428450
2015-09-28	20.99	21.26	20.99	21.16	213461
2015-09-29	21.15	21.28	21.04	21.21	227107
2015-09-30	21.41	21.78	21.37	21.76	408910
2015-10-01	21.67	21.92	21.07	21.43	303533
2015-10-02	21.28	21.55	21.12	21.55	247261
2015-10-05	21.66	22.28	21.63	22.25	301944
2015-10-06	22.25	22.37	21.81	22.15	281980
2015-10-07	22.22	22.50	22.17	22.31	287562
2015-10-08	22.22	22.53	22.18	22.52	258829
2015-10-09	22.57	22.80	22.45	22.68	356235
2015-10-12	22.69	23.07	22.68	23.04	224182
2015-10-13	22.86	23.11	22.80	22.85	253584
2015-10-14	22.86	23.12	22.77	22.87	269542
2015-10-15	22.93	23.58	22.93	23.56	361456
2015-10-16	23.55	23.55	23.14	23.27	282250
2015-10-19	23.16	23.42	23.01	23.05	296482
2015-10-20	23.27	23.37	23.05	23.18	221421
2015-10-21	23.18	23.27	22.41	22.46	368003
2015-10-22	21.96	22.32	19.78	20.56	1538010
2015-10-23	20.49	20.49	19.61	20.21	828483
2015-10-26	20.11	20.28	19.83	20.08	730515
2015-10-27	19.92	20.15	19.61	19.68	636365
2015-10-28	19.83	20.38	19.62	20.38	519685
2015-10-29	20.19	20.32	19.32	19.68	648477
2015-10-30	19.65	19.91	19.53	19.78	642867
2015-11-02	19.77	20.35	19.50	20.28	535427
2015-11-03	20.35	20.82	20.07	20.76	495802
2015-11-04	20.79	20.88	20.45	20.54	347344
2015-11-05	20.63	20.70	20.41	20.56	365502
2015-11-06	20.48	20.66	20.28	20.66	285883
2015-11-09	20.67	20.74	20.31	20.33	378558
2015-11-10	20.26	20.38	20.06	20.20	424085
2015-11-11	20.25	20.42	20.11	20.27	218556
2015-11-12	20.12	20.22	19.84	19.90	419866
2015-11-13	19.75	19.92	19.33	19.56	504977
2015-11-16	19.61	20.24	19.38	20.20	529024
2015-11-17	20.15	20.37	19.90	20.08	549257
2015-11-18	20.23	20.54	19.95	20.50	501045
2015-11-19	20.46	20.77	20.43	20.57	536866
2015-11-20	20.71	21.24	20.70	21.03	432138
2015-11-23	20.97	21.28	20.97	21.12	391480
2015-11-24	21.02	21.27	20.93	21.21	341130
2015-11-25	21.17	21.40	21.13	21.36	208693
2015-11-27	21.30	21.65	21.30	21.49	140414
2015-11-30	21.60	21.63	21.37	21.46	308853
2015-12-01	21.52	21.65	21.46	21.60	233100
2015-12-02	21.60	21.78	21.17	21.19	398299
2015-12-03	21.29	21.43	21.08	21.08	493672
2015-12-04	21.12	21.50	21.12	21.45	165783
2015-12-07	21.40	21.54	21.17	21.19	264258
2015-12-08	21.31	21.65	20.72	21.46	470531
2015-12-09	21.30	21.46	20.88	20.88	306105
2015-12-10	20.85	21.03	20.52	20.74	294024
2015-12-11	20.42	20.72	20.40	20.57	310250
2015-12-14	20.60	20.65	20.42	20.57	242657
2015-12-15	20.70	21.24	20.68	21.09	343904
2015-12-16	21.20	21.38	20.53	20.68	364945
2015-12-17	20.70	20.94	20.67	20.78	272933
2015-12-18	20.71	20.93	20.66	20.86	610942
2015-12-21	20.96	21.08	20.70	20.89	224102
2015-12-22	20.93	21.13	20.64	21.10	190040
2015-12-23	21.21	21.62	21.17	21.57	227256
2015-12-24	21.53	21.59	21.36	21.37	107994
2015-12-28	21.27	21.42	20.94	21.26	169124
2015-12-29	21.35	21.51	21.21	21.51	161103
2015-12-30	21.42	21.45	20.86	20.88	348746
2015-12-31	20.82	20.95	20.66	20.67	265281
2016-01-04	20.37	20.37	19.99	20.24	260873
2016-01-05	20.30	20.53	20.14	20.48	521512
2016-01-06	20.14	20.19	19.62	19.75	574986
2016-01-07	19.39	19.47	18.86	18.87	445698
2016-01-08	18.97	19.10	18.73	18.76	608899
2016-01-11	18.84	19.04	18.56	18.93	443373
2016-01-12	19.09	19.12	18.62	19.03	468850
2016-01-13	19.05	19.26	18.87	18.95	618539
2016-01-14	19.02	19.63	18.85	19.47	703073
2016-01-15	18.89	19.01	18.36	18.93	669791
2016-01-19	19.08	19.30	18.88	19.18	543775
2016-01-20	18.94	19.45	18.65	19.27	908977
2016-01-21	19.31	19.72	19.14	19.53	589597
2016-01-22	19.84	20.15	19.84	20.13	354878
2016-01-25	19.99	20.08	19.57	19.60	331556
2016-01-26	19.77	20.37	19.77	20.34	356927
2016-01-27	20.24	20.44	20.11	20.20	338749
2016-01-28	20.41	20.41	20.03	20.09	244710
2016-01-29	20.26	21.00	20.26	21.00	481528
2016-02-01	20.79	20.92	20.52	20.79	369494
2016-02-02	20.58	20.60	20.40	20.52	320095
2016-02-03	20.65	20.65	20.13	20.46	519972
2016-02-04	20.38	20.84	20.34	20.81	533704
2016-02-05	20.70	20.98	20.62	20.73	602341
2016-02-08	20.61	20.71	20.05	20.50	745538
2016-02-09	20.64	21.97	20.64	21.27	695493
2016-02-10	21.31	21.77	21.22	21.31	492421
2016-02-11	21.00	21.44	20.91	21.26	550068
2016-02-12	21.43	21.65	21.20	21.51	502715
2016-02-16	21.70	22.07	21.62	21.91	398013
2016-02-17	22.02	22.23	21.65	21.80	487045
2016-02-18	21.83	22.15	21.78	21.94	338499
2016-02-19	21.86	22.00	21.75	21.84	438081
2016-02-22	22.00	22.23	21.84	21.92	317041
2016-02-23	21.80	21.95	21.63	21.64	211881
2016-02-24	21.48	21.80	21.42	21.69	199719
2016-02-25	21.78	21.86	21.58	21.72	270270
2016-02-26	21.81	21.97	21.70	21.72	245143
2016-02-29	21.69	21.93	21.63	21.65	354047
2016-03-01	21.82	22.26	21.82	22.00	239153
2016-03-02	21.97	22.12	21.83	22.02	267281
2016-03-03	22.01	22.21	21.79	22.14	351725
2016-03-04	22.14	22.18	21.78	21.89	360810
2016-03-07	21.73	22.49	21.73	22.45	441195
2016-03-08	22.33	22.35	21.91	21.97	287319
2016-03-09	22.10	22.34	22.10	22.17	183618
2016-03-10	22.25	22.35	21.59	21.87	259810
2016-03-11	22.00	22.29	21.99	22.25	203819
2016-03-14	22.18	22.28	21.90	21.91	161819
2016-03-15	21.77	21.81	21.53	21.56	201291
2016-03-16	21.52	21.96	21.50	21.89	210948
2016-03-17	21.81	22.40	21.68	22.32	268291
2016-03-18	22.42	22.45	22.24	22.38	378415
2016-03-21	22.27	22.42	22.24	22.29	199744
2016-03-22	22.20	22.39	22.12	22.19	150192
2016-03-23	22.17	22.17	21.81	21.83	217151
2016-03-24	21.72	22.20	21.52	22.20	216071
2016-03-28	22.22	22.40	22.08	22.19	146900
2016-03-29	22.10	22.70	21.82	22.70	271422
2016-03-30	22.73	22.99	22.68	22.93	225940
2016-03-31	22.91	23.09	22.81	23.05	328282
2016-04-01	22.88	23.14	22.52	23.14	224817
2016-04-04	23.13	23.13	22.78	22.85	181884
2016-04-05	22.70	22.71	22.39	22.39	219195
2016-04-06	22.37	22.45	22.18	22.35	180438
2016-04-07	22.23	22.26	21.81	21.91	259871
2016-04-08	22.16	22.36	21.96	22.09	198444
2016-04-11	22.24	22.45	22.04	22.05	214406
2016-04-12	22.10	22.44	21.93	21.99	271100
2016-04-13	22.13	22.75	22.09	22.73	235560
2016-04-14	22.74	22.74	22.41	22.60	118877
2016-04-15	22.55	22.76	22.39	22.51	263101
2016-04-18	22.51	22.88	22.51	22.85	201226
2016-04-19	22.93	23.11	22.76	22.88	202184
2016-04-20	22.88	22.90	22.43	22.52	212745
2016-04-21	20.25	20.83	18.54	19.48	1159136
2016-04-22	19.05	19.72	19.00	19.46	748176
2016-04-25	19.35	19.62	19.20	19.58	630438
2016-04-26	19.69	20.12	19.51	20.00	570098
2016-04-27	19.98	20.06	19.55	19.82	407028
2016-04-28	19.73	19.73	19.12	19.21	486654
2016-04-29	19.07	19.47	19.01	19.42	477453
2016-05-02	19.41	19.76	19.26	19.66	614197
2016-05-03	19.56	19.63	19.24	19.57	393310
2016-05-04	19.47	19.63	19.35	19.37	419379
2016-05-05	19.40	19.46	19.14	19.24	413642
2016-05-06	19.10	19.59	19.01	19.59	327511
2016-05-09	19.64	19.84	19.56	19.70	439087
2016-05-10	19.71	19.98	19.32	19.96	535493
2016-05-11	19.86	20.65	19.86	20.46	876462
2016-05-12	20.52	20.71	19.98	20.00	663290
2016-05-13	19.98	20.16	19.82	19.95	365548
2016-05-16	19.98	20.30	19.96	20.06	466588
2016-05-17	20.05	20.19	19.62	19.82	614863
2016-05-18	19.74	20.09	19.68	19.75	311747
2016-05-19	19.62	19.80	19.27	19.42	398954
2016-05-20	19.55	19.99	19.55	19.79	319820
2016-05-23	19.81	19.98	19.70	19.86	318262
2016-05-24	20.04	20.54	20.04	20.49	314364
2016-05-25	20.58	20.73	20.20	20.33	339739
2016-05-26	20.39	20.60	20.34	20.54	214461
2016-05-27	20.61	20.82	20.42	20.76	183138
2016-05-31	20.74	20.78	20.59	20.73	525287
2016-06-01	20.62	21.08	20.46	21.03	286565
2016-06-02	20.89	21.12	20.76	21.11	243618
2016-06-03	21.08	21.27	20.95	21.17	270162
2016-06-06	21.20	21.25	21.02	21.20	235649
2016-06-07	21.17	21.31	21.03	21.27	205311
2016-06-08	21.26	21.53	21.09	21.48	231815
2016-06-09	21.39	21.46	21.13	21.43	176101
2016-06-10	21.22	21.36	21.05	21.19	243949
2016-06-13	21.19	21.19	20.79	20.82	211345
2016-06-14	20.79	21.09	20.72	21.07	191458
2016-06-15	21.11	21.11	20.73	20.76	274358
2016-06-16	20.64	21.21	20.25	21.15	304992
2016-06-17	21.20	21.40	20.93	21.35	659544
2016-06-20	21.60	21.75	21.47	21.67	259499
2016-06-21	21.73	21.82	21.52	21.78	234075
2016-06-22	21.83	22.07	21.74	21.85	299334
2016-06-23	22.10	22.40	22.07	22.40	286286
2016-06-24	21.48	21.96	21.16	21.26	520480
2016-06-27	20.96	20.96	20.09	20.16	469728
2016-06-28	20.43	20.56	20.30	20.43	358992
2016-06-29	20.63	20.82	20.49	20.62	295876
2016-06-30	20.63	21.16	20.49	21.15	287676
2016-07-01	21.16	21.34	21.01	21.13	101704
2016-07-05	21.05	21.13	20.68	20.85	185121
2016-07-06	20.69	21.01	20.55	20.84	227619
2016-07-07	20.92	21.33	20.92	21.27	205706
2016-07-08	21.50	21.85	21.33	21.82	186134
2016-07-11	21.88	22.03	21.80	21.89	137339
2016-07-12	21.99	22.33	21.99	22.21	185688
2016-07-13	22.36	22.56	22.26	22.43	221934
2016-07-14	22.62	22.75	22.49	22.50	165151
2016-07-15	22.67	22.74	22.43	22.60	265398
2016-07-18	22.67	22.86	22.50	22.59	184295
2016-07-19	22.53	22.67	22.43	22.45	174022
2016-07-20	22.59	22.83	22.38	22.77	275015
2016-07-21	22.85	23.39	22.46	22.89	352928
2016-07-22	22.94	23.25	22.55	23.22	452846
2016-07-25	23.22	23.76	23.22	23.70	451770
2016-07-26	23.61	23.73	22.88	23.51	428946
2016-07-27	23.49	23.81	23.48	23.74	405089
2016-07-28	23.69	23.83	23.41	23.62	280881
2016-07-29	23.64	23.67	23.36	23.44	419114
2016-08-01	23.45	23.89	23.33	23.64	331113
2016-08-02	23.58	23.74	23.19	23.27	283820
2016-08-03	23.34	23.52	23.25	23.52	263273
2016-08-04	23.51	23.64	23.45	23.49	287733
2016-08-05	23.57	23.99	23.48	23.88	335471
2016-08-08	23.88	24.00	23.73	23.96	212214
2016-08-09	24.00	24.31	23.90	24.20	218223
2016-08-10	24.20	24.22	23.78	24.07	233176
2016-08-11	24.10	24.27	24.00	24.11	207315
2016-08-12	24.11	24.23	24.00	24.21	202989
2016-08-15	24.25	24.55	24.25	24.36	140416
2016-08-16	24.33	24.38	24.06	24.10	215229
2016-08-17	24.19	24.21	24.02	24.16	187277
2016-08-18	24.21	24.28	24.09	24.15	222139
2016-08-19	24.13	24.20	24.10	24.13	191904
2016-08-22	24.06	24.20	23.93	24.20	269151
2016-08-23	24.20	24.41	24.20	24.22	180416
2016-08-24	24.19	24.42	24.15	24.39	186534
2016-08-25	24.34	24.45	24.13	24.41	202602
2016-08-26	24.47	24.55	24.09	24.24	193621
2016-08-29	24.29	24.41	24.24	24.32	157911
2016-08-30	24.27	24.45	24.23	24.35	175585
2016-08-31	24.38	24.38	23.95	24.12	251403
2016-09-01	24.19	24.36	23.93	24.36	231384
2016-09-02	24.53	24.53	24.18	24.41	213948
2016-09-06	24.46	24.50	23.95	24.17	277507
2016-09-07	24.11	24.44	23.96	24.44	268161
2016-09-08	24.33	24.45	24.18	24.41	181415
2016-09-09	24.22	24.22	23.69	23.71	208037
2016-09-12	23.53	24.12	23.22	23.90	321450
2016-09-13	23.78	24.07	23.70	23.90	316632
2016-09-14	23.88	24.04	23.68	23.82	181606
2016-09-15	23.82	24.60	23.70	24.59	332480
2016-09-16	24.48	24.48	23.81	23.93	492365
2016-09-19	24.08	24.60	24.01	24.36	232347
2016-09-20	24.47	24.50	24.28	24.31	276893
2016-09-21	24.50	24.82	24.45	24.74	206874
2016-09-22	24.65	25.08	24.49	25.07	288237
2016-09-23	24.90	24.97	24.57	24.77	285963
2016-09-26	24.67	25.04	24.57	24.81	259228
2016-09-27	24.72	25.11	24.39	25.04	267949
2016-09-28	25.11	25.24	24.76	24.81	355858
2016-09-29	24.80	24.88	24.51	24.57	210327
2016-09-30	24.66	25.01	24.61	24.95	278777
2016-10-03	24.84	25.05	24.73	24.88	186933
2016-10-04	24.92	25.13	24.72	24.80	148568
2016-10-05	24.97	25.24	24.88	25.14	190742
2016-10-06	25.20	25.48	25.00	25.47	256626
2016-10-07	25.48	25.49	25.04	25.20	251748
2016-10-10	25.43	25.74	25.43	25.71	196013
2016-10-11	25.70	25.70	25.08	25.29	210810
2016-10-12	25.23	25.24	24.94	25.19	205568
2016-10-13	25.07	25.08	24.59	24.90	272106
2016-10-14	25.01	25.17	24.83	24.83	155036
2016-10-17	24.75	25.40	24.75	25.15	232422
2016-10-18	25.40	25.50	25.05	25.30	302114
2016-10-19	25.25	25.25	24.75	25.00	240967
2016-10-20	24.90	25.10	24.48	24.90	236117
2016-10-21	24.50	25.45	24.25	25.35	591586
2016-10-24	25.60	26.00	25.58	25.85	273319
2016-10-25	25.80	26.00	25.00	25.25	356155
2016-10-26	25.20	25.50	25.20	25.40	310490
2016-10-27	26.20	26.20	25.10	25.15	304557
2016-10-28	25.00	25.50	24.95	25.00	191545
2016-10-31	25.15	25.15	24.65	25.15	353554
2016-11-01	25.30	25.35	24.75	25.05	255915
2016-11-02	24.95	25.40	24.75	25.05	292257
2016-11-03	25.10	25.20	24.75	25.00	229547
2016-11-04	24.95	25.40	24.91	25.20	240963
2016-11-07	25.60	25.85	25.40	25.75	238598
2016-11-08	25.80	25.80	25.30	25.75	241007
2016-11-09	25.50	26.55	25.10	26.40	292629
2016-11-10	26.50	27.10	26.50	26.65	328735
2016-11-11	26.65	27.15	26.55	27.15	533064
2016-11-14	27.15	27.80	27.05	27.20	396264
2016-11-15	27.00	27.45	26.90	27.30	265601
2016-11-16	27.30	27.50	26.95	27.35	244057
2016-11-17	27.50	27.75	27.20	27.60	146515
2016-11-18	27.65	27.85	27.35	27.75	252578
2016-11-21	27.80	27.90	27.35	27.75	253650
2016-11-22	27.90	28.18	27.78	28.10	285808
2016-11-23	28.15	28.60	28.00	28.55	228549
2016-11-25	28.65	28.80	28.30	28.60	104878
2016-11-28	28.55	28.95	28.35	28.70	230092
2016-11-29	28.80	29.15	28.60	28.85	274198
2016-11-30	29.05	29.05	28.15	28.35	264838
2016-12-01	28.40	28.45	27.50	27.70	315024
2016-12-02	27.80	28.50	27.60	28.35	277600
2016-12-05	28.45	29.05	28.40	29.05	247168
2016-12-06	28.95	29.25	28.45	29.15	214806
2016-12-07	29.00	29.25	28.85	29.20	245804
2016-12-08	29.25	29.65	29.15	29.55	247863
2016-12-09	29.60	29.75	29.40	29.60	333062
2016-12-12	29.55	29.88	29.30	29.60	282222
2016-12-13	29.80	29.90	29.40	29.50	368754
2016-12-14	29.45	29.85	29.00	29.45	323177
2016-12-15	29.40	30.10	29.25	29.90	388359
2016-12-16	30.05	30.35	29.60	30.05	836887
2016-12-19	29.85	30.30	29.75	29.95	223150
2016-12-20	30.15	30.55	29.90	30.50	242290
2016-12-21	30.55	30.90	30.35	30.70	245140
2016-12-22	30.75	30.75	30.20	30.60	166037
2016-12-23	30.70	30.75	30.55	30.75	116059
2016-12-27	30.75	31.15	30.75	31.10	148881
2016-12-28	31.20	31.20	30.45	30.75	184310
2016-12-29	30.75	31.15	30.40	30.90	233645
2016-12-30	30.95	30.95	30.30	30.50	199553
2017-01-03	30.60	31.05	30.35	30.75	256137
2017-01-04	30.90	31.15	30.70	31.00	287431
2017-01-05	31.00	31.20	30.45	30.60	260714
2017-01-06	30.65	30.65	30.10	30.50	205608
2017-01-09	30.40	30.43	30.15	30.15	293421
2017-01-10	30.30	31.03	30.30	30.95	314527
2017-01-11	30.90	31.13	30.55	31.05	343872
2017-01-12	31.10	31.10	30.35	30.95	234790
2017-01-13	31.10	31.30	30.80	30.80	371751
2017-01-17	30.80	30.85	29.95	30.10	342996
2017-01-18	30.25	30.25	29.80	30.20	469794
2017-01-19	30.10	30.50	29.63	29.70	286623
2017-01-20	29.95	30.30	29.80	30.05	292313
2017-01-23	29.95	30.05	29.70	29.95	144812
2017-01-24	30.15	30.53	30.15	30.25	395504
2017-01-25	30.55	30.85	30.35	30.65	364867
2017-01-26	30.65	30.80	30.45	30.60	368756
2017-01-27	30.55	30.80	30.55	30.70	336063
2017-01-30	30.45	30.65	30.05	30.55	467348
2017-01-31	30.60	30.75	30.05	30.60	485437
2017-02-01	30.95	31.10	30.53	30.80	387438
2017-02-02	30.80	30.85	30.40	30.50	316757
2017-02-03	30.60	31.00	30.60	30.90	398588
2017-02-06	30.90	30.90	30.35	30.50	227077
2017-02-07	30.65	30.85	30.10	30.35	410410
2017-02-08	30.15	31.25	29.70	30.80	864810
2017-02-09	31.25	32.80	31.25	32.75	929402
2017-02-10	33.00	33.45	31.85	32.00	484673
2017-02-13	32.05	32.75	31.75	32.15	768203
2017-02-14	32.15	32.50	31.80	32.40	423167
2017-02-15	32.35	33.10	32.30	32.90	422001
2017-02-16	32.85	33.00	32.25	32.75	370403
2017-02-17	32.75	32.75	32.30	32.60	615837
2017-02-21	32.55	32.85	32.40	32.60	328465
2017-02-22	32.50	32.70	32.35	32.55	185507
2017-02-23	32.45	32.60	32.05	32.35	246929
2017-02-24	31.90	32.25	31.85	32.15	231499
2017-02-27	31.85	32.20	31.60	32.00	350913
2017-02-28	31.90	31.90	31.08	31.10	396536
2017-03-01	31.50	31.95	31.35	31.85	474625
2017-03-02	31.75	32.00	31.53	31.65	194663
2017-03-03	31.55	31.90	31.28	31.40	247505
2017-03-06	31.35	31.35	30.95	30.95	288603
2017-03-07	31.00	31.40	30.90	31.15	316168
2017-03-08	31.30	31.45	31.05	31.15	242417
2017-03-09	31.00	31.30	30.90	31.00	158733
2017-03-10	31.10	31.40	30.80	30.85	238516
2017-03-13	30.90	31.10	30.84	31.00	171115
2017-03-14	31.00	31.65	30.95	31.55	225372
2017-03-15	31.65	32.15	31.65	31.95	240944
2017-03-16	32.05	32.53	31.95	32.35	288473
2017-03-17	32.55	32.80	32.05	32.75	588799
2017-03-20	32.75	32.80	32.05	32.10	204486
2017-03-21	32.20	32.25	31.15	31.30	267578
2017-03-22	31.35	31.90	31.30	31.85	422931
2017-03-23	31.85	32.15	31.70	32.00	250995
2017-03-24	32.10	32.30	31.75	32.00	254740
2017-03-27	31.50	32.25	31.05	32.15	209387
2017-03-28	32.05	32.20	31.70	32.00	289892
2017-03-29	31.95	32.10	31.70	31.90	205637
2017-03-30	31.90	32.10	31.70	32.00	358538
2017-03-31	31.95	32.13	31.70	31.80	347867
2017-04-03	31.85	31.90	31.05	31.30	287842
2017-04-04	31.30	31.73	31.20	31.35	214750
2017-04-05	31.45	31.60	30.75	30.85	282964
2017-04-06	30.95	31.30	30.70	31.15	237351
2017-04-07	31.10	31.20	30.70	30.95	326156
2017-04-10	30.95	31.50	30.65	30.80	200936
2017-04-11	30.75	31.23	30.50	31.10	222865
2017-04-12	31.05	31.20	30.50	30.75	130130
2017-04-13	30.70	30.90	30.30	30.35	201233
2017-04-17	30.50	30.93	30.45	30.85	190416
2017-04-18	30.85	31.00	30.50	30.95	131096
2017-04-19	31.10	31.40	30.90	31.15	190305
2017-04-20	30.95	32.50	30.95	32.10	730402
2017-04-21	31.95	31.95	31.00	31.00	430193
2017-04-24	31.40	31.80	31.25	31.65	479859
2017-04-25	31.90	32.30	31.55	32.00	317763
2017-04-26	32.00	32.48	31.65	31.95	377981
2017-04-27	31.95	32.40	31.95	32.30	358754
2017-04-28	32.40	32.50	31.63	31.70	233804
2017-05-01	31.80	32.20	31.60	32.10	500516
2017-05-02	32.20	32.20	31.73	31.85	219392
2017-05-03	31.65	31.80	31.50	31.65	249910
2017-05-04	31.80	32.10	31.65	31.90	251222
2017-05-05	32.00	32.10	31.45	32.00	297536
2017-05-08	31.90	32.70	31.90	32.15	450410
2017-05-09	32.15	32.60	31.85	32.25	306116
2017-05-10	32.25	32.35	31.75	32.20	243400
2017-05-11	32.00	32.35	31.65	32.20	277163
2017-05-12	32.00	32.35	31.95	32.10	312691
2017-05-15	32.25	32.40	32.00	32.25	220160
2017-05-16	32.35	32.44	31.98	32.40	300756
2017-05-17	31.90	31.95	30.95	31.00	281960
2017-05-18	30.85	31.10	30.68	30.80	303689
2017-05-19	30.85	31.45	30.85	31.15	477314
2017-05-22	31.25	31.80	31.10	31.70	238838
2017-05-23	31.85	31.90	31.40	31.80	285634
2017-05-24	31.80	31.95	31.60	31.85	158021
2017-05-25	31.95	32.20	31.80	32.15	146491
2017-05-26	32.15	32.18	31.80	32.00	241221
2017-05-30	32.00	32.75	31.80	32.40	454507
2017-05-31	32.50	32.60	31.90	32.30	330742
2017-06-01	32.55	33.00	32.15	32.95	295988
2017-06-02	33.00	33.85	32.75	33.50	384106
2017-06-05	33.60	33.85	33.25	33.25	174026
2017-06-06	33.20	33.45	32.90	33.25	169233
2017-06-07	33.40	33.55	33.15	33.30	164536
2017-06-08	33.35	34.15	33.35	34.10	236805
2017-06-09	34.25	34.45	33.30	33.70	514551
2017-06-12	33.70	34.20	33.24	33.85	233904
2017-06-13	34.00	34.25	33.80	34.00	199992
2017-06-14	34.05	34.15	33.45	33.70	216246
2017-06-15	33.45	33.85	33.00	33.60	222941
2017-06-16	33.30	33.60	32.80	33.20	391003
2017-06-19	33.40	33.50	32.95	33.20	241892
2017-06-20	32.95	33.20	32.65	32.75	147113
2017-06-21	32.85	33.00	32.60	32.75	216937
2017-06-22	32.60	32.85	32.35	32.65	112843
2017-06-23	32.65	33.50	32.65	33.40	271555
2017-06-26	33.45	33.75	33.00	33.65	303365
2017-06-27	33.65	33.65	32.50	32.55	240049
2017-06-28	32.75	33.25	32.35	33.25	417815
2017-06-29	33.25	33.50	32.13	32.65	272603
2017-06-30	32.65	32.75	32.20	32.30	320549
2017-07-03	32.45	32.70	32.40	32.65	136946
2017-07-05	32.75	32.90	32.15	32.20	256237
2017-07-06	31.95	32.25	31.65	32.05	337915
2017-07-07	32.15	32.65	31.95	32.50	179563
2017-07-10	32.50	33.15	32.25	32.80	242802
2017-07-11	32.85	33.05	32.55	32.80	257642
2017-07-12	33.05	33.58	33.05	33.45	376143
2017-07-13	33.50	33.50	33.00	33.30	285749
2017-07-14	33.30	33.75	33.05	33.70	293134
2017-07-17	33.75	33.90	33.33	33.85	229503
2017-07-18	33.95	34.05	33.45	34.05	248993
2017-07-19	34.20	35.25	33.95	35.00	471352
2017-07-20	34.75	34.90	31.40	33.25	1007239
2017-07-21	33.35	33.90	33.20	33.50	523265
2017-07-24	33.60	33.98	33.35	33.80	415468
2017-07-25	33.65	34.30	33.05	34.30	548052
2017-07-26	34.50	34.50	33.55	33.65	269027
2017-07-27	33.70	33.80	33.35	33.60	268327
2017-07-28	33.35	33.45	33.10	33.25	156138
2017-07-31	33.35	33.75	33.25	33.65	304552
2017-08-01	33.95	34.40	33.55	33.80	299061
2017-08-02	33.75	34.05	33.30	33.50	254629
2017-08-03	33.45	33.50	32.90	33.05	237845
2017-08-04	33.10	33.20	32.80	32.95	240393
2017-08-07	33.00	33.20	32.70	32.80	268337
2017-08-08	32.90	33.30	32.70	32.70	177509
2017-08-09	32.55	32.85	32.15	32.50	214988
2017-08-10	32.30	32.65	32.20	32.25	245298
2017-08-11	32.05	32.50	31.90	31.95	264032
2017-08-14	32.25	32.55	32.20	32.40	210188
2017-08-15	32.35	32.60	31.80	31.85	173373
2017-08-16	32.00	32.35	31.93	32.15	216427
2017-08-17	32.00	32.20	31.25	31.30	325018
2017-08-18	31.00	31.60	30.80	31.35	236391
2017-08-21	31.30	31.70	31.19	31.30	205717
2017-08-22	31.40	31.85	31.40	31.75	176370
2017-08-23	31.60	31.85	31.55	31.60	245112
2017-08-24	31.80	31.80	31.30	31.50	179969
2017-08-25	31.65	31.98	31.50	31.85	131699
2017-08-28	31.85	31.93	31.55	31.85	180794
2017-08-29	31.45	32.10	31.40	31.80	292960
2017-08-30	31.80	32.20	31.75	32.10	225882
2017-08-31	32.25	32.58	32.00	32.50	204772
2017-09-01	32.50	32.90	32.50	32.85	143336
2017-09-05	32.80	32.90	32.20	32.45	188175
2017-09-06	32.65	32.65	32.00	32.10	134133
2017-09-07	32.10	32.15	31.75	31.95	103375
2017-09-08	31.90	32.20	31.65	31.95	109909
2017-09-11	32.25	32.58	32.05	32.55	145700
2017-09-12	32.65	32.70	32.50	32.60	174051
2017-09-13	32.50	32.58	32.25	32.40	213890
2017-09-14	32.30	32.45	32.20	32.40	157516
2017-09-15	32.45	32.60	32.30	32.60	419222
2017-09-18	32.75	33.25	32.75	33.15	233815
2017-09-19	33.15	33.60	33.05	33.60	200810
2017-09-20	33.55	33.65	33.25	33.35	202434
2017-09-21	33.35	33.55	33.12	33.35	174615
2017-09-22	33.35	33.75	33.25	33.60	105099
2017-09-25	33.45	33.50	33.00	33.30	233846
2017-09-26	33.50	33.80	33.45	33.75	184240
2017-09-27	34.05	34.58	33.65	34.45	343691
2017-09-28	34.30	34.60	33.90	34.55	330069
2017-09-29	34.50	34.55	34.10	34.15	226714
2017-10-02	34.30	35.00	34.25	35.00	300457
2017-10-03	35.00	35.30	34.80	35.20	292846
2017-10-04	35.25	35.45	35.05	35.45	165352
2017-10-05	35.55	35.65	35.35	35.55	163945
2017-10-06	35.50	35.60	35.25	35.35	185690
2017-10-09	35.35	35.55	35.15	35.40	3789567
2017-10-10	35.40	35.60	35.30	35.45	180715
2017-10-11	35.55	35.65	35.30	35.40	293523
2017-10-12	35.40	35.60	35.25	35.50	202682
2017-10-13	35.65	35.75	35.38	35.50	150523
2017-10-16	35.60	35.80	35.35	35.50	207593
2017-10-17	35.55	35.55	35.15	35.30	246068
2017-10-18	35.55	35.75	35.40	35.60	440487
2017-10-19	33.25	33.65	29.95	31.00	1303442
2017-10-20	31.30	31.35	30.15	30.50	704230
2017-10-23	30.80	30.80	30.20	30.50	496774
2017-10-24	30.55	30.60	30.20	30.30	493044
2017-10-25	30.10	31.00	30.05	30.70	500763
2017-10-26	30.80	30.90	30.35	30.45	384800
2017-10-27	30.40	30.80	30.30	30.80	295658
2017-10-30	30.50	30.75	30.40	30.55	309619
2017-10-31	30.65	31.20	30.50	30.95	459194
2017-11-01	31.20	31.20	30.15	30.15	330591
2017-11-02	30.00	30.35	29.75	30.00	392302
2017-11-03	30.10	30.25	29.45	29.55	275432
2017-11-06	29.55	30.10	29.45	29.95	450595
2017-11-07	29.90	30.10	29.15	29.25	563718
2017-11-08	29.35	29.65	29.15	29.60	729897
2017-11-09	29.40	30.10	29.30	29.95	356417
2017-11-10	29.95	30.38	29.95	30.15	235102
2017-11-13	30.00	30.20	29.80	29.95	279794
2017-11-14	29.85	30.10	29.75	29.95	210265
2017-11-15	29.65	30.10	29.60	29.60	242537
2017-11-16	29.70	30.25	29.70	30.05	407920
2017-11-17	29.90	30.80	29.90	30.50	305373
2017-11-20	30.55	30.75	30.35	30.65	256297
2017-11-21	30.90	31.30	30.85	31.15	295258
2017-11-22	31.20	31.30	30.75	30.80	222251
2017-11-24	31.00	31.25	30.90	31.05	133147
2017-11-27	31.05	31.20	30.67	30.85	359417
2017-11-28	30.90	31.18	30.75	30.95	331796
2017-11-29	31.05	31.58	30.70	30.95	361939
2017-11-30	30.95	31.00	30.45	30.50	334845
2017-12-01	30.65	30.75	29.21	30.00	379322
2017-12-04	30.15	30.65	29.80	30.00	480071
2017-12-05	30.10	30.50	29.65	29.70	428382
2017-12-06	29.60	29.90	29.50	29.45	193598
2017-12-07	29.50	30.10	29.40	29.45	253857
2017-12-08	29.65	29.75	29.40	29.45	182050
2017-12-11	29.55	29.75	29.35	29.45	213501
2017-12-12	29.45	29.75	29.20	29.55	222457
2017-12-13	29.60	29.95	29.45	29.55	235909
2017-12-14	29.55	29.65	29.20	29.25	252947
2017-12-15	29.35	30.10	29.35	29.75	699932
2017-12-18	30.00	30.60	30.00	30.25	239379
2017-12-19	30.30	30.35	29.45	29.50	366326
2017-12-20	29.65	30.30	29.65	30.00	261089
2017-12-21	30.15	30.35	29.90	29.95	220433
2017-12-22	30.05	30.10	29.60	29.60	110845
2017-12-26	29.45	29.55	29.00	29.30	244426
2017-12-27	29.20	29.35	29.00	29.25	265191
2017-12-28	29.20	29.38	29.05	29.15	222028
2017-12-29	29.20	29.45	29.10	29.10	210105
2018-01-02	29.20	29.20	28.75	29.05	507068
2018-01-03	29.00	29.65	29.00	29.60	333742
2018-01-04	29.65	30.03	29.60	29.65	345781
2018-01-05	29.75	30.23	29.75	29.95	200330
2018-01-08	30.00	30.15	29.55	30.10	308984
2018-01-09	30.20	30.45	29.90	30.35	442268
2018-01-10	30.30	30.30	29.65	29.95	253720
2018-01-11	29.95	30.40	29.95	30.25	276632
2018-01-12	30.35	31.10	30.35	30.65	254672
2018-01-16	30.80	31.20	30.25	30.30	208599
2018-01-17	30.45	31.00	30.30	30.95	322581
2018-01-18	30.65	31.25	30.65	31.00	452510
2018-01-19	30.90	31.10	30.65	30.95	470004
2018-01-22	30.65	30.65	29.60	29.95	408394
2018-01-23	29.85	29.95	29.55	29.60	289835
2018-01-24	29.70	29.75	29.00	29.05	356063
2018-01-25	29.15	29.35	28.45	28.60	453058
2018-01-26	28.75	28.75	28.50	28.55	301646
2018-01-29	28.40	28.90	28.25	28.30	414007
2018-01-30	28.15	28.90	28.06	28.80	510711
2018-01-31	29.00	29.30	28.60	28.95	589540
2018-02-01	28.85	29.35	28.45	29.20	547579
2018-02-02	28.95	29.10	28.65	28.65	401090
2018-02-05	28.35	28.60	27.55	27.60	513487
2018-02-06	27.20	27.95	27.05	27.90	450606
2018-02-07	27.80	28.10	27.70	27.80	405784
2018-02-08	28.75	30.00	28.55	29.25	916066
2018-02-09	29.40	29.75	28.95	29.35	700628
2018-02-12	29.30	29.50	28.70	29.15	482647
2018-02-13	29.10	29.25	28.70	28.85	392594
2018-02-14	28.65	29.40	28.65	29.20	394318
2018-02-15	29.30	29.85	29.15	29.75	379193
2018-02-16	29.60	29.85	29.50	29.70	822811
2018-02-20	29.60	30.45	29.55	30.05	499217
2018-02-21	30.05	30.28	29.58	29.80	366792
2018-02-22	29.95	30.45	29.80	29.85	341995
2018-02-23	30.10	30.10	29.70	30.00	272342
2018-02-26	30.00	30.50	29.90	30.45	282259
2018-02-27	30.35	30.70	30.20	30.25	223617
2018-02-28	30.35	30.50	29.85	30.00	340468
2018-03-01	29.95	30.30	29.60	29.65	262390
2018-03-02	29.50	30.30	29.30	30.15	247202
2018-03-05	30.05	30.60	30.05	30.40	241072
2018-03-06	30.45	30.85	30.20	30.80	342197
2018-03-07	30.55	31.15	30.55	31.05	300724
2018-03-08	31.35	31.75	31.10	31.40	326433
2018-03-09	31.65	32.00	31.45	31.80	420807
2018-03-12	31.80	32.50	31.65	32.15	731863
2018-03-13	32.20	32.53	31.80	31.80	729372
2018-03-14	31.95	31.95	31.30	31.35	513108
2018-03-15	31.45	31.80	31.20	31.65	802566
2018-03-16	31.70	32.25	31.60	32.15	662398
2018-03-19	32.05	32.30	31.50	31.75	357179
2018-03-20	31.70	31.95	31.50	31.70	245654
2018-03-21	31.65	32.00	31.55	31.65	250745
2018-03-22	31.50	31.65	30.90	30.90	314002
2018-03-23	30.95	31.35	30.00	30.10	372707
2018-03-26	30.50	30.70	30.05	30.60	353816
2018-03-27	30.60	30.60	29.65	29.55	349981
2018-03-28	29.55	29.85	28.99	29.30	541477
2018-03-29	29.50	30.00	29.35	29.85	329120
2018-04-02	29.70	29.75	29.00	29.15	304048
2018-04-03	29.35	29.70	29.10	29.55	263713
2018-04-04	29.25	29.75	29.15	29.65	225646
2018-04-05	29.80	30.05	29.55	29.60	224828
2018-04-06	29.40	29.75	28.95	29.10	278224
2018-04-09	29.25	29.60	29.00	29.05	189920
2018-04-10	29.40	29.75	29.30	29.70	431840
2018-04-11	29.60	30.25	29.60	30.20	189369
2018-04-12	30.25	30.50	30.15	30.35	127647
2018-04-13	30.50	30.88	30.43	30.60	166570
2018-04-16	30.75	30.85	30.58	30.75	615231
2018-04-17	30.85	31.40	30.80	31.25	340347
2018-04-18	31.30	31.50	31.20	31.30	247561
2018-04-19	31.20	31.30	30.90	30.90	193810
2018-04-20	30.80	31.00	30.60	30.70	212542
2018-04-23	30.85	30.95	30.35	30.40	140953
2018-04-24	30.65	30.90	30.20	30.40	194677
2018-04-25	30.35	30.85	30.05	30.55	216724
2018-04-26	28.45	29.00	26.85	27.65	736389
2018-04-27	27.55	27.55	26.60	26.65	745852
2018-04-30	26.75	26.95	26.10	26.30	600891
2018-05-01	26.20	26.75	25.75	26.70	505692
2018-05-02	26.85	27.00	26.45	26.50	386385
2018-05-03	26.50	26.83	26.20	26.70	335045
2018-05-04	26.65	27.15	26.60	26.80	329632
2018-05-07	26.85	26.90	26.60	26.75	450325
2018-05-08	26.85	27.30	26.70	27.00	303677
2018-05-09	27.10	27.35	27.03	27.25	284103
2018-05-10	27.20	27.33	27.10	27.20	244444
2018-05-11	27.25	27.45	27.00	27.05	254709
2018-05-14	27.10	27.45	26.85	26.95	320640
2018-05-15	26.95	27.10	26.80	26.95	274452
2018-05-16	27.10	27.70	26.95	27.55	255998
2018-05-17	27.55	27.78	27.38	27.50	385627
2018-05-18	27.60	27.65	27.35	27.45	233106
2018-05-21	27.50	27.75	27.30	27.40	506978
2018-05-22	27.45	27.68	27.45	27.50	230688
2018-05-23	27.40	27.70	27.30	27.40	224581
2018-05-24	27.40	27.55	26.95	27.40	311852
2018-05-25	27.35	27.80	27.35	27.70	188669
2018-05-29	27.45	27.85	27.45	27.75	252267
2018-05-30	27.95	28.30	27.75	27.85	212074
2018-05-31	27.85	27.98	27.55	27.70	252600
2018-06-01	27.90	28.15	27.80	28.10	239578
2018-06-04	28.15	28.28	27.80	28.10	216267
2018-06-05	28.15	28.75	28.15	28.70	181466
2018-06-06	28.65	29.28	28.60	29.15	344648
2018-06-07	29.10	29.20	28.83	29.00	455969
2018-06-08	28.95	29.30	28.88	29.20	343698
2018-06-11	29.10	29.80	29.10	29.70	371743
2018-06-12	29.65	29.70	29.30	29.40	309717
2018-06-13	29.40	29.65	29.35	29.45	473471
2018-06-14	29.50	29.55	29.35	29.55	207510
2018-06-15	29.30	29.65	29.30	29.45	683982
2018-06-18	29.45	29.60	29.15	29.25	632610
2018-06-19	28.95	29.60	28.95	29.30	505497
2018-06-20	29.45	29.80	29.20	29.50	235652
2018-06-21	29.55	29.75	29.40	29.45	263229
2018-06-22	29.70	30.55	29.60	30.40	642209
2018-06-25	30.35	30.35	28.95	29.35	480606
2018-06-26	29.35	30.25	29.35	30.00	311076
2018-06-27	29.95	30.05	29.60	29.50	147261
2018-06-28	29.60	29.60	28.95	29.20	252263
2018-06-29	29.35	29.60	29.15	29.15	262461
2018-07-02	29.00	29.23	28.75	29.20	277450
2018-07-03	29.25	29.35	29.00	29.05	207499
2018-07-05	29.30	29.80	29.10	29.75	409217
2018-07-06	29.80	30.00	29.70	29.90	211834
2018-07-09	29.95	30.10	29.95	30.00	390039
2018-07-10	30.00	30.45	30.00	30.20	325131
2018-07-11	30.00	30.20	29.30	29.40	317129
2018-07-12	29.50	29.68	29.30	29.60	227853
2018-07-13	29.60	29.95	29.58	29.65	132113
2018-07-16	29.60	29.75	29.35	29.45	178813
2018-07-17	29.30	29.55	29.30	29.50	243008
2018-07-18	29.50	29.70	29.35	29.45	259149
2018-07-19	29.25	29.50	29.25	29.45	264851
2018-07-20	29.50	29.55	29.25	29.35	194933
2018-07-23	29.30	29.65	29.05	29.60	175377
2018-07-24	29.80	30.05	29.05	29.40	736991
2018-07-25	28.40	29.20	24.10	24.25	1219965
2018-07-26	24.05	24.55	24.05	24.50	645260
2018-07-27	24.50	24.70	24.10	24.15	566858
2018-07-30	24.25	24.95	24.10	24.15	373365
2018-07-31	24.15	24.70	24.15	24.20	543930
2018-08-01	24.10	24.50	23.98	24.45	357218
2018-08-02	24.30	24.85	24.30	24.55	285985
2018-08-03	24.60	24.95	24.55	24.75	350381
2018-08-06	24.80	25.15	24.80	24.95	642295
2018-08-07	25.05	25.75	25.05	25.50	378736
2018-08-08	25.50	25.83	25.35	25.65	355925
2018-08-09	25.55	25.90	25.45	25.55	238205
2018-08-10	25.25	25.58	25.15	25.50	366000
2018-08-13	25.50	25.85	25.35	25.45	298498
2018-08-14	25.45	25.75	25.45	25.65	332069
2018-08-15	25.50	25.70	25.25	25.50	393319
2018-08-16	25.60	25.90	25.40	25.45	354246
2018-08-17	25.35	25.85	25.35	25.70	272216
2018-08-20	25.65	26.10	25.65	25.95	469940
2018-08-21	26.10	26.45	26.00	26.40	277923
2018-08-22	26.40	26.48	26.05	26.25	340260
2018-08-23	26.30	26.50	25.80	25.85	280465
2018-08-24	25.90	26.00	25.60	25.90	475161
2018-08-27	25.90	26.33	25.80	26.00	256177
2018-08-28	26.00	26.55	25.80	26.30	183916
2018-08-29	26.40	26.53	26.05	26.10	350523
2018-08-30	26.10	26.10	25.70	25.90	259863
2018-08-31	25.85	26.10	25.50	25.85	518647
2018-09-04	25.80	26.05	25.35	25.90	339697
2018-09-05	25.95	26.10	25.80	26.00	386111
2018-09-06	25.90	25.98	25.45	25.50	404292
2018-09-07	25.35	25.80	25.35	25.70	472604
2018-09-10	25.75	26.10	25.65	25.80	358647
2018-09-11	25.70	26.15	25.50	25.70	640620
2018-09-12	25.65	25.85	25.35	25.75	777031
2018-09-13	25.90	26.05	25.65	25.75	585232
2018-09-14	25.80	26.05	25.45	25.70	299787
2018-09-17	25.60	25.80	25.05	25.15	339564
2018-09-18	25.25	25.70	24.90	25.05	408910
2018-09-19	25.05	25.25	24.90	24.95	366575
2018-09-20	25.05	25.35	24.90	25.10	744552
2018-09-21	25.10	25.45	25.05	25.15	891831
2018-09-24	25.10	25.65	24.90	25.50	470529
2018-09-25	25.35	25.60	24.85	24.90	343901
2018-09-26	24.85	25.10	24.25	24.20	618004
2018-09-27	24.30	24.38	23.65	23.75	765549
2018-09-28	23.65	23.85	23.25	23.40	1003566
2018-10-01	23.45	23.96	23.12	23.69	756630
2018-10-02	23.62	24.07	23.60	23.69	782624
2018-10-03	23.75	24.04	23.41	23.95	653784
2018-10-04	23.82	24.04	23.56	23.61	940656
2018-10-05	23.59	23.82	23.05	23.37	444074
2018-10-08	23.40	23.51	23.08	23.21	367857
2018-10-09	23.16	23.42	22.81	23.26	430124
2018-10-10	23.20	23.63	23.10	23.11	722565
2018-10-11	23.07	23.45	23.02	23.10	438600
2018-10-12	23.45	23.51	22.95	23.25	475632
2018-10-15	23.21	23.67	23.21	23.42	347220
2018-10-16	23.49	23.99	23.33	23.81	451170
2018-10-17	23.76	24.59	23.63	24.52	542677
2018-10-18	24.41	24.59	23.99	24.00	486330
2018-10-19	24.00	24.53	24.00	24.26	420562
2018-10-22	24.39	24.68	24.24	24.58	375289
2018-10-23	24.27	24.65	23.89	24.47	374449
2018-10-24	24.50	24.59	23.63	23.64	536100
2018-10-25	23.83	24.17	23.41	23.61	829205
2018-10-26	23.09	23.35	22.47	22.57	581415
2018-10-29	22.79	23.34	21.86	22.14	760207
2018-10-30	22.10	23.18	22.10	23.14	785163
2018-10-31	22.90	23.29	21.78	21.83	1192115
2018-11-01	21.86	23.22	21.75	22.68	699529
2018-11-02	22.75	23.75	22.75	23.69	913593
2018-11-05	23.80	24.38	23.80	24.06	673666
2018-11-06	24.04	24.50	23.91	24.24	483682
2018-11-07	24.31	24.53	23.59	24.52	661173
2018-11-08	24.25	24.68	24.25	24.57	468971
2018-11-09	24.38	24.56	23.54	23.75	461651
2018-11-12	23.70	23.75	23.27	23.30	399866
2018-11-13	23.38	24.11	23.37	23.44	501140
2018-11-14	23.57	23.96	22.93	23.01	610596
2018-11-15	22.93	23.71	22.90	23.63	470573
2018-11-16	23.43	23.76	23.33	23.66	626403
2018-11-19	23.54	23.65	22.99	23.09	671264
2018-11-20	22.75	23.34	22.52	23.16	568071
2018-11-21	23.36	23.65	23.23	23.29	395194
2018-11-23	23.10	24.07	22.81	23.67	832934
2018-11-26	23.80	24.25	23.70	23.76	505831
2018-11-27	23.58	23.82	23.40	23.49	445686
2018-11-28	23.56	23.87	23.02	23.79	580392
2018-11-29	23.70	23.97	23.60	23.70	508986
2018-11-30	23.65	23.87	23.35	23.84	467783
2018-12-03	24.12	24.31	23.75	24.14	307611
2018-12-04	24.05	24.13	22.80	22.86	427017
2018-12-06	22.52	22.91	22.20	22.74	345631
2018-12-07	22.76	23.00	22.49	22.56	390984
2018-12-10	22.55	22.80	22.08	22.25	719343
2018-12-11	22.53	22.71	22.15	22.23	293092
2018-12-12	22.40	22.84	22.30	22.51	258148
2018-12-13	22.56	22.75	21.91	21.92	278747
2018-12-14	21.69	21.93	21.39	21.46	313550
2018-12-17	21.42	21.73	21.08	21.19	533639
2018-12-18	21.42	21.74	21.39	21.63	253595
2018-12-19	21.68	21.86	21.13	21.26	422039
2018-12-20	21.16	21.57	21.00	21.23	278877
2018-12-21	21.24	21.25	20.24	20.29	1102641
2018-12-24	20.10	20.89	20.10	20.18	242695
2018-12-26	20.24	20.84	20.01	20.81	277154
2018-12-27	20.42	20.92	20.32	20.76	366736
2018-12-28	20.81	21.33	20.73	21.04	273542
2018-12-31	21.04	21.18	20.73	21.18	283115
2019-01-02	20.85	21.67	20.85	21.30	445501
2019-01-03	21.05	21.16	20.61	20.65	351328
2019-01-04	20.97	21.80	20.76	21.36	864807
2019-01-07	21.38	22.76	21.24	22.62	833094
2019-01-08	22.71	22.71	22.12	22.48	278558
2019-01-09	22.65	22.91	22.56	22.75	220507
2019-01-10	22.55	22.95	22.55	22.95	252627
2019-01-11	22.88	23.31	22.64	23.10	379609
2019-01-14	23.00	23.07	22.76	22.95	277909
2019-01-15	23.03	23.24	22.83	22.97	247828
2019-01-16	22.99	23.52	22.88	23.41	300712
2019-01-17	23.26	23.46	23.08	23.25	446842
2019-01-18	23.36	24.00	23.16	23.98	456779
2019-01-22	23.81	23.81	23.28	23.44	315111
2019-01-23	23.48	23.62	23.11	23.25	207240
2019-01-24	23.40	24.04	23.40	23.88	219955
2019-01-25	24.06	24.46	23.96	24.34	225847
2019-01-28	24.10	24.52	23.97	24.42	227522
2019-01-29	24.85	24.90	24.38	24.55	341093
2019-01-30	24.74	24.99	24.42	24.91	471581
2019-01-31	25.04	25.67	24.86	25.42	505392
2019-02-01	25.42	25.70	25.27	25.46	264205
2019-02-04	25.56	25.89	25.32	25.88	432303
2019-02-05	26.00	26.27	25.76	26.24	369837
2019-02-06	26.24	26.61	26.24	26.60	378902
2019-02-07	26.50	27.10	26.40	27.05	438180
2019-02-08	27.50	29.17	27.16	27.53	654311
2019-02-11	27.43	27.54	26.78	27.42	501835
2019-02-12	27.50	27.92	27.40	27.55	489703
2019-02-13	27.63	28.04	27.63	27.93	282630
2019-02-14	27.82	27.95	27.70	27.87	347273
2019-02-15	28.07	28.23	27.87	28.05	285699
2019-02-19	28.06	28.15	27.63	27.78	236630
2019-02-20	27.76	28.17	27.62	28.09	247416
2019-02-21	28.09	28.23	27.88	28.02	294691
2019-02-22	28.08	28.49	28.08	28.29	266855
2019-02-25	28.50	28.97	28.13	28.13	271575
2019-02-26	28.13	28.41	27.94	27.96	180402
2019-02-27	27.90	27.90	27.53	27.59	255154
2019-02-28	27.42	27.69	27.32	27.40	537101
2019-03-01	27.59	27.66	27.28	27.48	277953
2019-03-04	27.50	27.93	27.34	27.40	341249
2019-03-05	27.43	27.67	27.31	27.32	255896
2019-03-06	27.37	27.49	26.86	26.86	366151
2019-03-07	26.80	26.92	26.14	26.15	450400
2019-03-08	25.99	26.48	25.99	26.17	414023
2019-03-11	26.17	26.79	26.16	26.75	1543525
2019-03-12	26.72	26.90	26.30	26.42	601793
2019-03-13	26.49	26.75	26.34	26.48	782512
2019-03-14	26.43	26.52	25.99	26.12	454152
2019-03-15	26.18	26.66	26.08	26.27	1067158
2019-03-18	26.30	26.37	25.94	26.17	556050
2019-03-19	26.14	26.38	25.96	26.04	305648
2019-03-20	26.06	26.38	25.71	25.97	284446
2019-03-21	25.98	26.65	25.98	26.42	1193002
2019-03-22	26.26	26.32	25.70	25.72	354682
2019-03-25	25.72	25.93	25.44	25.78	274570
2019-03-26	25.94	26.21	25.85	25.97	418133
2019-03-27	25.95	26.25	25.87	25.93	309202
2019-03-28	26.08	26.33	25.91	26.14	297263
2019-03-29	26.37	26.50	26.13	26.25	313229
2019-04-01	26.50	27.08	26.50	26.95	300959
2019-04-02	26.94	27.00	26.73	26.90	238849
2019-04-03	27.21	27.47	27.01	27.33	523794
2019-04-04	27.33	27.77	27.23	27.76	405144
2019-04-05	27.80	28.32	27.73	28.31	421603
2019-04-08	28.20	28.56	28.19	28.55	370995
2019-04-09	28.41	28.55	28.26	28.31	417861
2019-04-10	28.39	28.91	28.32	28.77	364202
2019-04-11	28.78	29.04	28.54	28.93	237726
2019-04-12	29.15	29.39	28.97	29.38	280304
2019-04-15	29.37	29.42	29.08	29.31	318816
2019-04-16	29.38	29.82	29.35	29.72	312427
2019-04-17	29.86	29.86	29.50	29.79	240891
2019-04-18	29.54	29.73	29.43	29.55	211708
2019-04-22	29.49	29.55	29.12	29.23	232974
2019-04-23	29.30	29.69	29.19	29.61	289183
2019-04-24	29.57	30.23	29.52	30.03	343592
2019-04-25	26.48	27.93	26.44	27.04	514961
2019-04-26	26.93	27.48	26.93	27.38	314925
2019-04-29	27.48	27.65	27.10	27.23	375509
2019-04-30	27.09	27.13	26.69	27.03	372740
2019-05-01	27.07	27.32	26.79	27.02	481307
2019-05-02	26.99	27.16	26.28	26.60	276017
2019-05-03	26.79	27.24	26.50	27.19	278997
2019-05-06	26.65	27.28	26.48	27.23	273110
2019-05-07	27.20	27.20	26.51	26.71	212794
2019-05-08	26.71	26.84	26.42	26.45	270985
2019-05-09	26.09	26.38	25.84	26.28	216996
2019-05-10	26.18	26.30	25.73	26.15	444154
2019-05-13	25.78	25.78	24.57	24.67	349138
2019-05-14	24.79	25.10	24.66	24.90	388883
2019-05-15	24.66	25.24	24.63	25.12	232283
2019-05-16	25.21	25.22	24.78	24.92	262881
2019-05-17	24.61	24.77	24.14	24.19	596276
2019-05-20	23.90	24.21	23.71	24.05	225148
2019-05-21	24.24	24.51	24.18	24.34	237935
2019-05-22	24.22	24.25	23.86	23.99	212871
2019-05-23	23.67	23.77	23.25	23.45	236222
2019-05-24	23.63	23.66	23.23	23.25	290039
2019-05-28	23.26	23.44	22.97	23.07	282387
2019-05-29	22.78	23.03	22.77	22.80	233014
2019-05-30	22.84	23.04	22.50	22.69	218564
2019-05-31	22.42	22.43	21.94	22.09	291179
2019-06-03	22.05	22.56	22.05	22.45	272781
2019-06-04	22.72	23.13	22.71	23.12	195436
2019-06-05	23.25	23.26	22.55	22.88	203542
2019-06-06	23.00	23.01	22.56	22.90	186120
2019-06-07	22.94	23.12	22.80	23.02	238980
2019-06-10	23.21	23.70	23.21	23.63	294392
2019-06-11	23.84	23.89	23.43	23.62	317623
2019-06-12	23.46	23.62	23.30	23.48	179390
2019-06-13	23.61	23.90	23.53	23.87	220551
2019-06-14	23.69	23.69	23.27	23.39	195478
2019-06-17	23.39	23.70	23.13	23.44	262714
2019-06-18	23.63	24.05	23.59	23.99	202766
2019-06-19	24.11	24.41	24.03	24.12	550203
2019-06-20	24.42	24.48	24.15	24.31	225102
2019-06-21	24.19	24.52	24.04	24.14	402107
2019-06-24	24.15	24.48	24.13	24.18	299182
2019-06-25	24.19	24.47	24.11	24.15	355093
2019-06-26	24.28	24.81	24.28	24.49	272161
2019-06-27	24.62	24.85	24.38	24.75	241214
2019-06-28	24.83	25.18	24.57	25.12	905101
2019-07-01	25.59	25.78	25.17	25.35	241386
2019-07-02	25.38	25.38	24.78	24.95	156058
2019-07-03	25.05	25.34	24.99	25.10	96129
2019-07-05	24.95	25.17	24.67	25.08	270858
2019-07-08	25.00	25.16	24.71	24.83	211610
2019-07-09	24.71	24.88	24.48	24.84	311727
2019-07-10	25.07	25.27	24.85	25.06	147599
2019-07-11	25.06	25.16	24.64	24.77	413597
2019-07-12	24.87	25.15	24.87	25.04	140934
2019-07-15	25.20	25.44	24.73	25.10	169321
2019-07-16	25.04	25.35	24.98	25.27	168811
2019-07-17	25.31	25.36	25.00	25.00	215352
2019-07-18	24.93	25.14	24.67	24.90	204710
2019-07-19	24.90	25.30	24.82	24.82	192230
2019-07-22	24.91	25.30	24.91	25.02	146526
2019-07-23	25.12	25.41	24.96	25.29	150849
2019-07-24	25.24	25.84	25.14	25.80	351063
2019-07-25	26.13	27.10	25.93	26.69	458633
2019-07-26	26.75	27.47	26.66	27.38	347877
2019-07-29	27.35	27.52	26.84	26.95	221828
2019-07-30	26.75	27.35	26.61	27.29	274102
2019-07-31	27.29	27.61	27.00	27.06	326309
2019-08-01	26.98	27.77	26.82	27.14	254563
2019-08-02	26.81	26.85	26.00	26.34	221528
2019-08-05	26.11	26.27	25.62	25.92	369617
2019-08-06	26.12	26.55	25.52	25.77	313074
2019-08-07	25.52	26.18	25.39	26.16	233867
2019-08-08	26.41	26.83	26.30	26.78	234536
2019-08-09	26.62	26.62	26.22	26.35	253101
2019-08-12	26.33	26.56	26.18	26.23	232534
2019-08-13	26.08	26.81	25.99	26.47	148615
2019-08-14	26.01	26.22	25.66	25.71	224975
2019-08-15	25.71	25.81	25.38	25.58	285595
2019-08-16	25.71	26.63	25.71	26.50	317766
2019-08-19	26.77	27.06	26.70	26.71	258111
2019-08-20	26.62	26.73	26.40	26.43	201265
2019-08-21	26.71	27.13	26.65	27.05	233508
2019-08-22	27.21	27.31	26.89	27.01	158441
2019-08-23	26.93	26.98	26.05	26.10	284351
2019-08-26	26.36	26.47	26.11	26.19	161007
2019-08-27	26.23	26.40	25.74	25.79	229606
2019-08-28	25.74	26.28	25.66	26.08	161241
2019-08-29	26.50	26.90	26.33	26.67	154912
2019-08-30	26.88	26.91	26.38	26.48	211798
2019-09-03	26.12	26.20	25.56	26.02	270684
2019-09-04	26.40	26.65	26.34	26.51	244275
2019-09-05	26.91	27.81	26.86	27.52	234190
2019-09-06	27.56	27.82	27.39	27.47	195351
2019-09-09	27.59	28.14	27.46	28.14	280575
2019-09-10	28.05	28.14	27.60	27.98	324663
2019-09-11	28.15	28.64	27.94	28.64	256705
2019-09-12	28.75	28.83	28.33	28.77	257592
2019-09-13	28.93	28.97	28.47	28.60	202453
2019-09-16	28.70	29.09	28.42	28.87	299704
2019-09-17	28.72	29.27	28.53	29.26	312051
2019-09-18	29.48	29.51	28.93	29.11	278398
2019-09-19	29.29	29.38	28.83	28.83	256978
2019-09-20	28.85	29.09	28.41	28.57	893661
2019-09-23	28.50	29.02	28.50	28.79	226898
2019-09-24	29.05	29.23	28.79	28.98	385295
2019-09-25	28.92	29.61	28.89	29.60	291089
2019-09-26	29.63	29.68	29.20	29.11	297731
2019-09-27	29.28	29.53	28.99	29.11	169671
2019-09-30	29.06	29.49	29.04	29.06	221924
2019-10-01	29.20	29.67	28.53	28.78	262522
2019-10-02	28.56	29.25	28.48	29.12	371615
2019-10-03	29.04	29.08	28.54	28.76	203445
2019-10-04	28.67	29.23	28.66	29.22	199521
2019-10-07	29.03	29.51	28.95	29.08	241408
2019-10-08	28.98	29.14	28.65	28.93	282863
2019-10-09	29.21	29.31	28.92	29.04	230260
2019-10-10	29.09	29.50	28.98	29.37	257915
2019-10-11	29.79	30.50	29.79	29.89	246762
2019-10-14	29.74	29.91	29.59	29.79	241594
2019-10-15	29.81	30.43	29.77	30.42	222443
2019-10-16	30.40	30.69	30.23	30.43	242759
2019-10-17	30.53	30.98	30.46	30.98	244008
2019-10-18	30.95	31.01	30.40	30.63	194348
2019-10-21	30.90	31.31	30.87	30.91	246228
2019-10-22	30.93	31.00	30.68	30.88	195571
2019-10-23	30.88	30.93	30.58	30.66	151301
2019-10-24	30.79	30.98	30.59	30.68	314853
2019-10-25	30.82	32.21	30.76	31.50	392522
2019-10-28	31.71	32.81	31.70	32.57	482856
2019-10-29	32.41	33.90	32.16	33.88	447328
2019-10-30	33.88	34.48	33.62	34.35	390920
2019-10-31	34.26	34.26	33.38	33.90	356607
2019-11-01	34.04	34.15	33.66	33.84	268534
2019-11-04	34.16	34.33	33.56	34.23	270764
2019-11-05	34.43	34.70	34.16	34.49	222911
2019-11-06	34.48	34.53	33.85	34.01	206414
2019-11-07	34.40	34.49	34.06	34.21	159236
2019-11-08	34.12	34.27	33.88	34.05	177231
2019-11-11	33.70	33.93	33.47	33.85	277325
2019-11-12	33.99	34.22	33.67	33.79	145097
2019-11-13	33.46	33.78	33.44	33.69	143169
2019-11-14	33.57	33.73	33.40	33.53	156364
2019-11-15	33.78	33.87	33.41	33.86	180534
2019-11-18	33.80	33.97	33.52	33.65	135468
2019-11-19	33.85	34.02	33.32	33.44	245803
2019-11-20	33.18	33.36	32.63	32.80	201276
2019-11-21	32.72	32.75	32.45	32.56	222882
2019-11-22	32.69	32.69	32.26	32.57	180842
2019-11-25	33.15	34.77	32.82	34.74	313955
2019-11-26	34.60	34.96	34.28	34.56	268984
2019-11-27	34.71	34.98	34.60	34.88	120284
2019-11-29	34.89	35.00	34.39	34.47	75392
2019-12-02	34.43	34.66	33.86	33.98	211399
2019-12-03	33.66	34.12	33.19	34.06	153509
2019-12-04	34.20	34.81	34.20	34.55	214297
2019-12-05	34.69	35.00	34.69	34.79	192075
2019-12-06	35.10	35.40	34.97	35.26	222891
2019-12-09	35.09	35.27	34.80	35.06	248390
2019-12-10	35.02	35.32	34.69	34.74	301191
2019-12-11	34.74	35.34	34.56	35.26	312275
2019-12-12	35.22	35.90	35.22	35.46	389864
2019-12-13	35.57	35.57	34.72	34.98	364484
2019-12-16	35.32	35.50	34.84	34.98	262206
2019-12-17	35.25	35.34	34.49	34.57	370067
2019-12-18	34.78	35.00	34.14	34.89	556236
2019-12-19	35.03	35.14	34.85	35.02	317561
2019-12-20	35.17	35.53	34.21	34.40	1181840
2019-12-23	34.44	34.96	34.15	34.70	200213
2019-12-24	34.79	35.13	34.60	35.07	104793
2019-12-26	35.03	35.25	34.85	34.89	237726
2019-12-27	35.02	35.04	34.51	34.60	141063
2019-12-30	34.60	34.72	34.37	34.62	175440
2019-12-31	34.45	34.79	34.33	34.36	160878
2020-01-02	34.54	34.67	34.11	34.47	162604
2020-01-03	34.00	34.55	33.93	34.41	289312
2020-01-06	34.23	34.53	33.96	34.20	248134
2020-01-07	34.05	34.42	33.93	34.02	497166
2020-01-08	34.08	34.69	34.03	34.51	300154
2020-01-09	34.73	35.00	34.61	34.63	243875
2020-01-10	34.69	34.83	34.62	34.70	230596
2020-01-13	34.73	35.69	34.73	35.67	288773
2020-01-14	35.75	35.96	35.40	35.69	292391
2020-01-15	35.65	36.21	35.60	36.00	251921
2020-01-16	36.16	36.77	36.10	36.74	318389
2020-01-17	36.91	37.00	36.60	36.84	320927
2020-01-21	36.77	36.99	36.61	36.70	251296
2020-01-22	36.83	37.36	36.83	37.03	306196
2020-01-23	36.99	37.28	36.78	37.19	256612
2020-01-24	37.19	37.29	36.82	37.02	239570
2020-01-27	36.35	36.45	35.76	35.81	402822
2020-01-28	36.00	36.30	35.95	36.12	206003
2020-01-29	36.14	36.45	35.14	35.17	207426
2020-01-30	34.85	34.97	31.93	32.31	496007
2020-01-31	32.17	32.36	30.71	30.78	512164
2020-02-03	31.05	31.42	30.11	30.21	400436
2020-02-04	30.71	31.22	30.54	30.93	355054
2020-02-05	31.10	31.13	30.44	30.92	354723
2020-02-06	30.98	31.12	30.28	30.43	247440
2020-02-07	30.01	30.36	26.54	26.63	613774
2020-02-10	26.41	26.48	26.00	26.38	539716
2020-02-11	26.50	27.73	26.50	27.57	449407
2020-02-12	27.87	28.43	27.81	28.29	438404
2020-02-13	27.99	28.71	27.85	28.58	371867
2020-02-14	28.60	28.61	27.72	27.81	238427
2020-02-18	27.64	27.95	27.44	27.67	249677
2020-02-19	27.94	28.00	27.67	27.81	284193
2020-02-20	27.66	28.18	27.57	28.07	174105
2020-02-21	28.00	28.00	27.47	27.53	183124
2020-02-24	26.32	26.93	26.21	26.63	225668
2020-02-25	27.08	27.35	26.72	26.96	369468
2020-02-26	28.04	28.15	27.38	27.52	375189
2020-02-27	26.95	28.00	26.76	27.11	554638
2020-02-28	26.31	27.32	26.01	27.18	405773
2020-03-02	27.31	27.62	26.63	27.56	403707
2020-03-03	27.64	28.15	26.78	27.26	293279
2020-03-04	27.47	27.94	27.21	27.90	262599
2020-03-05	27.36	27.52	26.75	27.17	337752
2020-03-06	26.43	27.35	26.43	27.05	259404
2020-03-09	25.73	26.91	25.44	26.31	329359
2020-03-10	26.90	27.24	25.41	26.48	369412
2020-03-11	25.87	25.98	24.47	24.79	373062
2020-03-12	18.00	22.52	18.00	20.53	432476
2020-03-13	21.62	22.53	20.90	22.52	446367
2020-03-16	19.24	22.16	19.24	21.18	353527
2020-03-17	21.62	22.02	17.94	19.01	443829
2020-03-18	17.56	17.74	14.06	14.75	373010
2020-03-19	14.72	18.44	14.26	18.01	419132
2020-03-20	18.12	18.77	16.93	17.28	599016
2020-03-23	17.39	17.97	16.39	17.66	431225
2020-03-24	18.10	18.68	16.73	18.08	465139
2020-03-25	18.27	19.43	17.52	18.12	328451
2020-03-26	18.37	20.06	18.25	19.92	269168
2020-03-27	19.24	19.46	17.92	18.07	252168
2020-03-30	18.55	20.77	18.17	20.60	339335
2020-03-31	20.49	20.69	19.57	19.99	323529
2020-04-01	19.02	19.68	18.14	18.32	238121
2020-04-02	18.26	19.28	17.87	18.89	257798
2020-04-03	18.59	18.91	17.97	18.62	297245
2020-04-06	19.26	21.33	19.26	21.19	291000
2020-04-07	21.72	22.32	20.62	21.02	259844
2020-04-08	21.35	21.88	20.82	21.43	278500
2020-04-09	21.97	22.32	21.48	22.10	192830
2020-04-13	21.93	21.94	21.09	21.76	134062
2020-04-14	22.15	22.43	21.39	21.73	241491
2020-04-15	20.89	21.03	20.05	20.53	309533
2020-04-16	20.56	20.93	19.61	20.32	226187
2020-04-17	20.78	21.37	20.69	20.85	182785
2020-04-20	20.37	20.85	20.12	20.17	237465
2020-04-21	19.59	19.90	19.39	19.65	202219
2020-04-22	20.11	20.49	19.53	20.30	222879
2020-04-23	20.68	21.22	20.58	20.82	249386
2020-04-24	20.69	21.25	20.53	20.58	216698
2020-04-27	20.65	21.92	20.65	21.67	273871
2020-04-28	22.24	22.46	21.84	22.12	306128
2020-04-29	23.08	24.44	22.93	23.93	249482
2020-04-30	24.02	24.10	19.80	20.66	672018
2020-05-01	20.24	20.52	19.65	19.83	345364
2020-05-04	19.45	20.28	19.21	19.86	288588
2020-05-05	20.18	20.42	19.38	19.43	253514
2020-05-06	19.37	19.56	19.11	19.40	176886
2020-05-07	19.60	19.79	19.27	19.40	243670
2020-05-08	19.81	20.68	19.81	20.67	199077
2020-05-11	20.39	20.69	19.96	20.19	223553
2020-05-12	20.31	20.52	19.50	19.52	292835
2020-05-13	19.38	19.38	18.24	19.03	333238
2020-05-14	18.65	19.10	18.36	19.04	265606
2020-05-15	18.89	19.41	18.72	19.01	313876
2020-05-18	19.80	21.01	19.80	20.85	291676
2020-05-19	20.65	21.11	20.26	20.28	201861
2020-05-20	20.74	21.19	20.58	20.80	186989
2020-05-21	20.70	21.02	20.21	20.22	149367
2020-05-22	20.45	20.45	19.73	20.35	177685
2020-05-26	21.36	21.99	21.31	21.65	260835
2020-05-27	22.05	23.59	22.05	23.41	404433
2020-05-28	23.53	23.53	22.09	22.18	475953
2020-05-29	21.69	21.69	20.76	21.19	288209
2020-06-01	21.25	21.78	21.21	21.51	217179
2020-06-02	21.75	21.89	21.38	21.61	147922
2020-06-03	22.08	22.87	22.08	22.39	187846
2020-06-04	22.23	23.04	22.07	22.93	218625
2020-06-05	23.57	24.01	23.40	23.40	204627
2020-06-08	23.64	24.48	23.63	24.35	269145
2020-06-09	23.98	24.17	23.44	23.68	203798
2020-06-10	23.60	23.67	22.25	22.32	123063
2020-06-11	21.20	21.49	20.81	20.91	248154
2020-06-12	21.89	21.91	20.59	21.13	226221
2020-06-15	20.29	21.29	20.18	21.24	179785
2020-06-16	22.06	22.24	21.28	21.79	105144
2020-06-17	21.80	21.87	21.18	21.40	168984
2020-06-18	21.11	21.36	20.60	20.94	175097
2020-06-19	21.23	21.32	20.56	20.69	620460
2020-06-22	20.80	21.18	20.55	21.02	200143
2020-06-23	21.36	21.43	20.70	21.12	177929
2020-06-24	20.80	20.89	20.28	20.42	249394
2020-06-25	20.22	20.71	19.98	20.66	205652
2020-06-26	20.44	20.85	20.18	20.46	445538
2020-06-29	20.86	21.37	20.76	21.14	186987
2020-06-30	21.16	21.78	21.07	21.60	244251
2020-07-01	21.60	21.79	20.00	20.06	202085
2020-07-02	20.54	21.03	20.38	20.45	269745
2020-07-06	20.99	21.25	20.63	20.86	132425
2020-07-07	20.55	20.68	19.81	19.92	200461
2020-07-08	19.88	20.23	19.55	19.83	159791
2020-07-09	19.80	20.02	19.37	19.60	181547
2020-07-10	19.70	19.91	19.46	19.76	145583
2020-07-13	20.10	20.34	19.75	19.77	160652
2020-07-14	19.82	19.90	19.50	19.82	149429
2020-07-15	20.37	20.91	20.14	20.72	218659
2020-07-16	20.68	20.75	20.32	20.69	244560
2020-07-17	20.80	20.99	20.39	20.52	189104
2020-07-20	20.41	20.43	20.19	20.33	116224
2020-07-21	20.59	20.94	20.36	20.47	259620
2020-07-22	20.36	20.64	20.07	20.11	185489
2020-07-23	20.13	20.54	20.06	20.42	170835
2020-07-24	20.44	20.44	19.64	19.76	237583
2020-07-27	19.79	20.71	19.79	20.60	153852
2020-07-28	20.63	20.79	19.94	19.95	124881
2020-07-29	19.92	21.03	19.92	20.79	207442
2020-07-30	20.02	20.41	18.83	20.29	385135
2020-07-31	20.09	20.54	20.01	20.36	294088
2020-08-03	20.44	20.88	20.24	20.78	132488
2020-08-04	20.66	20.97	20.60	20.82	136784
2020-08-05	21.13	21.13	20.69	20.99	113236
2020-08-06	20.87	20.96	20.61	20.63	137349
2020-08-07	20.46	21.06	20.35	21.02	235634
2020-08-10	21.10	21.63	21.08	21.12	184507
2020-08-11	21.37	21.87	21.06	21.12	248212
2020-08-12	21.46	21.59	21.19	21.50	209365
2020-08-13	21.33	21.53	21.07	21.25	94537
2020-08-14	21.04	21.24	20.94	21.14	186246
2020-08-17	21.16	21.73	21.10	21.51	262170
2020-08-18	21.42	21.42	20.28	20.39	191508
2020-08-19	20.33	20.57	20.10	20.37	228024
2020-08-20	20.14	20.22	19.90	19.97	193592
2020-08-21	19.86	19.99	19.38	19.82	140611
2020-08-24	20.04	20.43	20.02	20.21	106006
2020-08-25	20.35	20.35	19.79	20.14	121855
2020-08-26	20.11	20.28	19.82	19.94	130805
2020-08-27	20.01	20.17	19.60	19.76	153611
2020-08-28	19.92	20.33	19.61	20.25	235443
2020-08-31	20.09	20.10	19.61	19.61	197952
2020-09-01	19.48	19.48	19.19	19.43	152704
2020-09-02	19.43	20.17	19.43	20.07	160690
2020-09-03	20.06	20.35	19.56	20.31	347462
2020-09-04	20.65	20.74	20.00	20.36	386178
2020-09-08	20.22	20.25	19.66	19.72	321975
2020-09-09	19.90	20.38	19.55	19.63	360997
2020-09-10	19.75	20.01	19.45	19.53	298142
2020-09-11	19.69	20.09	19.50	19.87	225941
2020-09-14	20.05	20.81	20.01	20.65	247192
2020-09-15	20.75	21.05	20.39	20.89	303169
2020-09-16	21.02	21.43	20.90	21.23	344688
2020-09-17	21.10	21.62	20.93	21.45	224647
2020-09-18	21.68	21.83	21.10	21.45	746762
2020-09-21	20.89	21.09	19.57	19.75	257217
2020-09-22	19.68	19.84	19.27	19.49	234923
2020-09-23	19.42	19.77	18.93	18.97	324908
2020-09-24	19.11	19.83	18.75	19.56	208393
2020-09-25	19.56	19.96	19.42	19.74	223850
2020-09-28	19.93	20.68	19.93	20.39	210130
2020-09-29	20.35	20.60	20.17	20.36	121208
2020-09-30	20.37	20.78	20.11	20.15	318815
2020-10-01	20.17	20.43	20.01	20.26	147275
2020-10-02	19.77	20.30	19.73	20.18	257453
2020-10-05	20.31	20.82	20.31	20.65	144483
2020-10-06	20.74	21.16	20.57	20.87	319699
2020-10-07	21.07	21.57	21.07	21.44	303847
2020-10-08	21.69	22.01	21.60	21.96	117156
2020-10-09	22.19	22.22	21.84	21.87	141663
2020-10-12	21.88	22.34	21.85	22.07	173568
2020-10-13	21.81	21.90	21.38	21.39	142964
2020-10-14	21.43	21.56	20.90	20.93	145880
2020-10-15	20.60	21.30	20.46	21.26	207786
2020-10-16	21.22	21.78	21.22	21.47	127220
2020-10-19	21.47	21.93	21.38	21.43	91205
2020-10-20	21.65	21.73	21.22	21.28	146173
2020-10-21	21.26	21.37	20.87	20.89	105411
2020-10-22	20.92	21.11	20.52	21.04	284350
2020-10-23	21.09	21.50	21.07	21.45	189140
2020-10-26	21.20	21.32	20.42	20.55	190326
2020-10-27	20.49	20.61	20.29	20.50	162098
2020-10-28	20.12	20.15	19.67	19.83	183095
2020-10-29	20.75	21.91	20.45	20.62	223542
2020-10-30	20.47	20.91	20.22	20.83	307756
2020-11-02	21.10	21.45	20.90	21.44	181913
2020-11-03	21.72	21.99	21.47	21.88	155459
2020-11-04	21.38	21.40	20.81	20.98	141707
2020-11-05	21.07	22.17	21.07	22.13	177765
2020-11-06	22.20	22.34	22.01	22.22	130910
2020-11-09	22.50	24.25	22.50	23.59	244587
2020-11-10	23.92	24.33	23.37	23.54	247925
2020-11-11	23.64	23.70	22.92	23.52	212828
2020-11-12	23.24	23.44	22.73	23.06	133063
2020-11-13	23.42	23.81	23.22	23.64	138666
2020-11-16	24.18	24.30	23.74	24.01	159901
2020-11-17	23.67	24.13	23.51	23.99	147606
2020-11-18	24.13	24.26	23.64	23.64	186984
2020-11-19	23.55	23.95	23.38	23.82	137371
2020-11-20	23.56	23.88	23.38	23.85	142599
2020-11-23	24.06	24.80	24.06	24.71	135587
2020-11-24	25.09	25.56	24.72	25.50	214549
2020-11-25	25.31	25.57	25.12	25.44	174708
2020-11-27	25.40	25.59	25.05	25.18	75649
2020-11-30	25.00	25.00	24.25	24.32	174457
2020-12-01	24.75	25.03	24.27	24.50	205453
2020-12-02	24.44	24.96	24.23	24.86	109078
2020-12-03	24.93	25.02	24.60	24.99	117432
2020-12-04	25.00	25.95	25.00	25.88	93386
2020-12-07	25.94	26.04	25.54	25.92	95682
2020-12-08	25.64	26.01	25.64	25.86	137126
2020-12-09	26.13	26.36	25.30	25.48	180618
2020-12-10	25.25	25.70	25.03	25.42	427371
2020-12-11	25.15	25.68	25.06	25.38	177409
2020-12-14	25.50	27.58	25.50	26.76	479092
2020-12-15	27.00	27.64	26.65	27.55	246996
2020-12-16	27.62	27.85	27.28	27.46	224619
2020-12-17	27.70	27.74	27.08	27.49	213587
2020-12-18	27.56	27.89	27.30	27.54	1079783
2020-12-21	26.92	27.32	25.92	26.19	215086
2020-12-22	26.08	26.26	25.72	26.10	142780
2020-12-23	26.36	26.85	26.36	26.79	164147
2020-12-24	26.93	26.93	26.40	26.69	66964
2020-12-28	26.93	27.59	26.80	27.04	151403
2020-12-29	27.09	27.09	26.04	26.24	154588
2020-12-30	26.43	26.98	26.26	26.84	96096
2020-12-31	26.86	27.24	26.73	27.01	115129
2021-01-04	27.37	27.52	26.30	26.87	168321
2021-01-05	26.77	27.81	26.77	27.57	119679
2021-01-06	28.12	29.28	27.97	29.03	220426
2021-01-07	29.10	29.45	28.72	29.38	141427
2021-01-08	29.50	29.50	28.53	28.98	132552
2021-01-11	28.64	29.15	28.54	28.93	105757
2021-01-12	28.45	28.93	28.16	28.35	142239
2021-01-13	28.03	28.28	27.51	27.60	121789
2021-01-14	27.91	28.36	27.57	28.08	192006
2021-01-15	27.66	27.71	27.07	27.38	116595
2021-01-19	27.74	27.74	27.07	27.27	136160
2021-01-20	27.42	27.80	27.18	27.31	172356
2021-01-21	27.55	27.55	26.75	26.92	155609
2021-01-22	26.46	27.12	26.46	27.10	189157
2021-01-25	26.88	27.32	26.51	26.98	129536
2021-01-26	27.19	27.19	25.86	25.99	89291
2021-01-27	25.34	25.37	24.59	25.17	223489
2021-01-28	25.54	25.67	25.01	25.37	214178
2021-01-29	25.40	25.70	25.06	25.33	283058
2021-02-01	25.57	26.54	25.21	26.51	209321
2021-02-02	26.96	27.29	26.34	27.09	169500
2021-02-03	26.95	27.26	26.57	27.00	166980
2021-02-04	27.12	27.70	26.80	27.60	151920
2021-02-05	28.99	30.76	27.18	27.51	228084
2021-02-08	27.76	28.54	27.64	28.18	155100
2021-02-09	28.30	28.30	27.50	28.02	158588
2021-02-10	28.12	28.15	27.57	27.66	132900
2021-02-11	27.71	27.90	27.32	27.86	166210
2021-02-12	27.89	28.10	27.37	27.84	267768
2021-02-16	28.00	28.29	27.72	28.04	591309
2021-02-17	27.75	28.32	27.71	27.86	230258
2021-02-18	27.68	27.97	27.45	27.78	130921
2021-02-19	27.79	28.64	27.79	28.60	198993
2021-02-22	28.34	28.66	28.32	28.48	182105
2021-02-23	28.33	28.43	27.61	27.96	272478
2021-02-24	28.09	29.01	27.95	28.91	283212
2021-02-25	28.67	28.88	27.72	27.96	232344
2021-02-26	28.07	28.63	27.89	28.40	270631
2021-03-01	29.06	29.77	28.72	29.72	354099
2021-03-02	29.77	30.05	29.31	29.35	268778
2021-03-03	29.26	30.16	29.26	29.50	294175
2021-03-04	29.41	29.73	28.72	28.97	225204
2021-03-05	29.32	29.88	28.95	29.79	284846
2021-03-08	29.84	30.30	29.70	30.09	216565
2021-03-09	30.31	30.78	29.97	30.49	272758
2021-03-10	30.66	31.34	30.66	30.99	139720
2021-03-11	31.26	31.57	31.02	31.50	163565
2021-03-12	31.57	31.76	31.34	31.63	165265
2021-03-15	31.35	32.08	31.19	32.06	176014
2021-03-16	32.16	32.16	31.31	31.48	220619
2021-03-17	31.39	31.94	31.37	31.90	221072
2021-03-18	31.82	32.13	31.08	31.28	263434
2021-03-19	31.29	31.29	30.41	30.69	836057
2021-03-22	30.63	30.96	30.22	30.61	220952
2021-03-23	30.24	30.60	28.72	29.03	239439
2021-03-24	29.47	30.21	29.01	29.01	333098
2021-03-25	28.79	29.44	28.65	29.28	197699
2021-03-26	29.67	30.19	29.40	30.11	340484
2021-03-29	29.87	30.54	29.51	29.39	173664
2021-03-30	30.17	30.59	30.03	30.38	203791
2021-03-31	30.62	31.33	30.47	30.92	296113
2021-04-01	31.03	31.45	30.99	31.35	140088
2021-04-05	31.93	32.31	31.78	32.21	227467
2021-04-06	32.16	32.56	31.61	31.66	177753
2021-04-07	31.64	31.64	30.78	30.86	142585
2021-04-08	31.04	31.04	30.51	30.94	173306
2021-04-09	31.05	31.18	30.67	30.90	191855
2021-04-12	30.95	30.98	30.52	30.54	146012
2021-04-13	30.32	30.33	29.84	30.15	243275
2021-04-14	30.26	30.47	30.03	30.09	223996
2021-04-15	30.22	30.25	29.85	30.15	184817
2021-04-16	30.39	30.59	29.87	30.48	233546
2021-04-19	30.29	30.46	29.73	30.25	229985
2021-04-20	30.03	30.03	29.18	29.28	207967
2021-04-21	29.22	29.99	29.04	29.96	168548
2021-04-22	30.13	30.37	29.85	29.92	169212
2021-04-23	30.14	30.72	29.94	30.41	144558
2021-04-26	30.63	31.04	30.45	30.53	184114
2021-04-27	30.42	30.70	30.05	30.23	136935
2021-04-28	30.15	30.42	30.03	30.18	128424
2021-04-29	31.00	32.32	30.23	30.26	231746
2021-04-30	30.14	30.45	29.96	30.02	283820
2021-05-03	30.33	31.11	30.31	30.95	384601
2021-05-04	30.70	30.70	29.79	29.90	275955
2021-05-05	30.01	30.20	29.75	30.00	202740
2021-05-06	30.03	30.51	29.71	30.49	155610
2021-05-07	30.26	30.94	30.20	30.82	177982
2021-05-10	30.80	30.90	29.99	30.00	175556
2021-05-11	29.39	29.68	29.23	29.45	255224
2021-05-12	29.17	29.63	28.69	28.85	256102
2021-05-13	28.95	29.67	28.95	29.59	712526
2021-05-14	29.85	30.44	29.85	30.43	576482
2021-05-17	30.19	30.54	29.92	30.31	358046
2021-05-18	30.38	30.93	30.23	30.28	262262
2021-05-19	29.83	30.63	29.83	30.54	327250
2021-05-20	30.63	30.73	30.07	30.34	283383
2021-05-21	30.70	30.74	30.18	30.22	610758
2021-05-24	30.29	30.41	30.20	30.21	193218
2021-05-25	30.37	30.72	30.16	30.23	293268
2021-05-26	30.28	30.62	30.27	30.59	278254
2021-05-27	30.78	31.55	30.75	31.33	387766
2021-05-28	31.44	31.44	30.76	30.95	174452
2021-06-01	31.14	31.21	30.79	30.79	240869
2021-06-02	30.84	30.98	30.46	30.67	188521
2021-06-03	30.43	30.67	30.14	30.63	252194
2021-06-04	30.68	31.12	30.68	31.04	134189
2021-06-07	31.03	31.25	30.81	30.96	185358
2021-06-08	31.03	31.40	30.98	31.08	171010
2021-06-09	31.20	31.20	30.55	30.56	180028
2021-06-10	30.66	30.66	30.30	30.37	154878
2021-06-11	30.52	30.71	30.37	30.52	104173
2021-06-14	30.53	30.57	30.08	30.15	150258
2021-06-15	30.08	30.21	29.85	29.92	185582
2021-06-16	29.76	29.81	29.33	29.46	223355
2021-06-17	29.51	29.60	28.91	29.14	235457
2021-06-18	28.76	28.95	28.10	28.70	535586
2021-06-21	28.87	29.23	28.76	28.80	228920
2021-06-22	28.72	28.74	28.19	28.55	163985
2021-06-23	28.56	28.86	28.49	28.51	102298
2021-06-24	28.70	28.91	28.48	28.87	82470
2021-06-25	28.99	29.16	28.85	28.86	479256
2021-06-28	28.86	29.14	28.70	28.83	186633
2021-06-29	28.79	28.86	28.58	28.61	96861
2021-06-30	28.54	28.61	28.36	28.46	154940
2021-07-01	28.66	28.74	28.49	28.54	124393
2021-07-02	28.67	28.82	27.87	27.88	124437
2021-07-06	27.86	27.86	26.75	27.34	345112
2021-07-07	27.31	27.89	27.07	27.21	224570
2021-07-08	26.50	27.12	26.28	26.74	217919
2021-07-09	27.02	27.39	27.02	27.20	113130
2021-07-12	27.21	27.24	26.92	27.21	136593
2021-07-13	26.95	27.15	26.68	26.90	213378
2021-07-14	26.99	27.29	26.45	26.47	150441
2021-07-15	26.32	26.35	25.79	25.96	160758
2021-07-16	26.30	26.30	25.41	25.43	110370
2021-07-19	25.02	25.52	24.82	25.03	209345
2021-07-20	25.03	25.71	24.97	25.41	259155
2021-07-21	25.66	26.33	25.66	25.83	118801
2021-07-22	25.66	25.78	24.80	24.83	85100
2021-07-23	25.03	25.03	24.75	24.93	100195
2021-07-26	25.07	25.53	25.04	25.14	119069
2021-07-27	24.92	24.97	24.45	24.77	102688
2021-07-28	25.01	25.41	24.58	25.24	141682
2021-07-29	28.16	28.16	25.80	26.63	338954
2021-07-30	26.68	26.95	26.35	26.40	128374
2021-08-02	26.42	26.94	26.18	26.21	184306
2021-08-03	26.21	26.49	25.95	26.34	274818
2021-08-04	26.13	26.33	25.81	25.96	158869
2021-08-05	26.08	26.38	26.06	26.09	91186
2021-08-06	26.45	26.62	26.26	26.49	160028
2021-08-09	26.60	26.62	26.33	26.37	150896
2021-08-10	26.31	26.60	26.23	26.24	151443
2021-08-11	26.25	26.28	26.02	26.21	89735
2021-08-12	26.04	26.11	25.76	25.99	167252
2021-08-13	25.93	26.03	25.85	25.89	115887
2021-08-16	25.68	26.04	25.62	25.86	112452
2021-08-17	25.50	25.74	25.23	25.45	107299
2021-08-18	25.48	25.80	25.32	25.39	144712
2021-08-19	25.10	25.32	24.84	25.16	181174
2021-08-20	25.16	25.78	25.16	25.74	256601
2021-08-23	26.01	26.09	25.55	25.84	129840
2021-08-24	26.06	26.27	26.01	26.16	89911
2021-08-25	26.14	26.27	25.94	25.99	105995
2021-08-26	25.86	26.15	25.86	25.91	112938
2021-08-27	25.93	27.09	25.93	26.93	237435
2021-08-30	27.04	27.12	26.73	27.08	114752
2021-08-31	27.21	27.36	27.01	27.03	344831
2021-09-01	27.15	27.26	26.65	26.98	132111
2021-09-02	27.06	27.36	26.89	27.07	136170
2021-09-03	27.06	27.39	26.90	27.28	182429
2021-09-07	27.25	27.80	27.12	27.79	187611
2021-09-08	27.66	27.74	27.20	27.35	222767
2021-09-09	27.38	27.71	27.34	27.40	220281
2021-09-10	27.54	27.95	27.54	27.61	201062
2021-09-13	27.91	28.19	27.60	28.10	225567
2021-09-14	28.16	28.19	27.16	27.25	293646
2021-09-15	27.28	27.47	26.84	27.27	245423
2021-09-16	27.38	27.58	27.12	27.23	190317
2021-09-17	27.29	27.53	26.43	27.06	707393
2021-09-20	26.50	26.90	25.93	26.58	226146
2021-09-21	26.83	26.83	26.32	26.44	108682
2021-09-22	26.58	27.24	26.58	26.99	151075
2021-09-23	27.15	27.95	27.15	27.56	127675
2021-09-24	27.55	28.00	27.35	27.70	96749
2021-09-27	27.72	28.29	27.72	27.96	97687
2021-09-28	27.84	27.89	27.48	27.45	112387
2021-09-29	27.51	27.51	27.00	27.12	86380
2021-09-30	27.33	27.44	26.70	26.71	112544
2021-10-01	26.90	27.53	26.72	27.29	164151
2021-10-04	27.26	27.26	26.81	27.06	147471
2021-10-05	27.18	27.37	26.86	27.11	227101
2021-10-06	26.81	26.94	26.33	26.80	131417
2021-10-07	27.05	27.36	26.92	27.06	132591
2021-10-08	27.11	27.15	26.80	26.92	69524
2021-10-11	26.91	26.99	26.56	26.60	86050
2021-10-12	26.57	26.80	26.11	26.14	80891
2021-10-13	26.10	26.10	25.65	25.93	89657
2021-10-14	26.22	26.56	25.71	26.39	108796
2021-10-15	26.96	26.96	26.01	26.04	110580
2021-10-18	25.79	25.90	25.50	25.55	85096
2021-10-19	25.70	25.70	25.17	25.55	109266
2021-10-20	25.64	25.78	25.46	25.67	92629
2021-10-21	25.64	25.86	25.44	25.83	82884
2021-10-22	25.75	25.93	25.27	25.30	83446
2021-10-25	25.29	25.87	25.27	25.86	109432
2021-10-26	25.88	26.12	25.57	25.64	115010
2021-10-27	25.38	25.71	25.09	25.11	101709
2021-10-28	23.83	25.10	22.25	23.19	422444
2021-10-29	23.02	23.45	22.81	23.31	300174
2021-11-01	23.31	24.26	23.21	24.00	224656
2021-11-02	23.92	24.33	23.79	24.20	199040
2021-11-03	24.27	25.19	24.23	25.14	143269
2021-11-04	25.30	25.59	24.96	25.51	187452
2021-11-05	25.72	26.69	25.72	26.17	207316
2021-11-08	26.28	26.43	25.94	26.04	138035
2021-11-09	25.92	26.08	25.63	26.07	134960
2021-11-10	26.05	26.34	25.83	26.15	185555
2021-11-11	26.41	26.44	26.01	26.04	125874
2021-11-12	26.33	26.34	25.96	26.22	109585
2021-11-15	26.43	26.43	25.91	26.08	195503
2021-11-16	26.01	26.20	25.93	26.11	109441
2021-11-17	25.96	26.07	25.42	26.04	168543
2021-11-18	25.95	26.17	25.60	26.06	178548
2021-11-19	25.92	26.13	25.75	26.03	231742
2021-11-22	26.07	26.68	25.85	25.91	176648
2021-11-23	25.78	26.07	25.70	26.04	222005
2021-11-24	25.97	26.09	25.72	25.96	167687
2021-11-26	25.20	25.35	23.95	24.14	115506
2021-11-29	24.46	24.53	23.65	23.86	176027
2021-11-30	23.56	23.75	22.81	23.58	295847
2021-12-01	24.21	24.79	24.11	24.13	258374
2021-12-02	24.13	25.22	24.00	25.05	148574
2021-12-03	25.19	25.32	24.75	24.89	151834
2021-12-06	25.18	25.62	25.18	25.61	164419
2021-12-07	25.89	26.21	25.72	25.94	183451
2021-12-08	26.00	26.25	25.65	25.78	85482
2021-12-09	25.50	25.71	25.29	25.50	96965
2021-12-10	25.71	25.78	24.99	25.14	155971
2021-12-13	24.98	25.23	24.59	24.87	145824
2021-12-14	24.80	25.50	24.73	24.78	170741
2021-12-15	24.75	25.02	24.28	24.97	183362
2021-12-16	25.17	25.39	24.74	24.82	249405
2021-12-17	24.76	25.14	24.37	24.48	684024
2021-12-20	24.28	24.51	23.73	24.45	250294
2021-12-21	24.66	25.66	24.66	25.62	296658
2021-12-22	25.56	26.07	25.56	26.02	152714
2021-12-23	26.22	26.85	26.16	26.43	141808
2021-12-27	26.50	27.05	26.33	26.99	92371
2021-12-28	26.87	27.46	26.87	26.92	165106
2021-12-29	26.95	27.59	26.95	27.35	155357
2021-12-30	27.40	27.48	27.03	27.08	141865
2021-12-31	26.97	27.32	26.97	27.10	122379
2022-01-03	27.23	27.90	27.20	27.46	114837
2022-01-04	27.70	28.07	27.54	27.86	182973
2022-01-05	28.03	28.26	27.43	27.49	114535
2022-01-06	27.49	27.88	27.33	27.47	115288
2022-01-07	27.47	27.55	26.92	26.95	89622
2022-01-10	26.74	26.74	26.37	26.67	91835
2022-01-11	26.79	26.79	26.12	26.36	137557
2022-01-12	26.36	26.47	25.78	25.90	157779
2022-01-13	26.21	26.72	26.16	26.41	112084
2022-01-14	26.44	27.07	26.44	26.99	120956
2022-01-18	26.32	26.65	25.88	25.93	109867
2022-01-19	25.98	26.10	25.35	25.46	196379
2022-01-20	25.50	25.93	24.83	24.94	132898
2022-01-21	24.88	25.61	24.64	24.88	158537
2022-01-24	24.70	24.83	23.97	24.80	217529
2022-01-25	24.45	24.80	23.83	24.41	173509
2022-01-26	25.01	25.02	23.85	24.16	185348
2022-01-27	24.26	24.56	23.13	23.33	217110
2022-01-28	23.30	23.62	22.91	23.62	156511
2022-01-31	23.48	24.16	23.48	24.14	207171
2022-02-01	24.24	24.49	23.88	24.09	193000
2022-02-02	24.12	24.39	23.96	24.16	272161
2022-02-03	24.13	24.46	24.00	24.29	270299
2022-02-04	25.48	25.97	24.77	25.12	227974
2022-02-07	25.15	25.15	24.10	24.11	189696
2022-02-08	24.05	24.50	24.05	24.34	212523
2022-02-09	24.57	24.91	24.48	24.74	224739
2022-02-10	24.28	25.01	24.28	24.48	273202
2022-02-11	24.51	24.93	23.81	24.07	341586
2022-02-14	24.21	24.56	24.10	24.43	166455
2022-02-15	24.64	25.30	24.64	25.28	181907
2022-02-16	25.16	25.37	24.88	25.35	112028
2022-02-17	25.14	25.59	24.78	25.48	184071
2022-02-18	25.35	25.66	25.22	25.54	164123
2022-02-22	25.53	25.85	25.28	25.56	176520
2022-02-23	25.73	25.81	25.44	25.60	157946
2022-02-24	24.79	25.42	24.63	25.38	175292
2022-02-25	25.46	26.09	25.28	25.97	151750
2022-02-28	25.81	26.26	25.77	26.14	314787
2022-03-01	25.89	25.97	25.00	25.17	221059
2022-03-02	25.19	26.05	25.19	25.93	141686
2022-03-03	26.00	26.09	25.78	25.96	109649
2022-03-04	25.76	25.76	25.21	25.55	98723
2022-03-07	25.61	26.12	25.30	25.91	192112
2022-03-08	25.91	26.40	25.69	25.71	169810
2022-03-09	25.95	26.21	25.66	25.77	137726
2022-03-10	25.50	26.11	25.36	25.99	164647
2022-03-11	26.06	26.35	25.80	25.82	234968
2022-03-14	25.85	25.91	25.38	25.56	152882
2022-03-15	25.76	26.06	25.48	25.69	132379
2022-03-16	25.89	26.27	25.73	26.16	202134
2022-03-17	25.89	26.40	25.87	26.27	180940
2022-03-18	26.15	26.50	25.83	26.38	341979
2022-03-21	26.37	26.73	26.37	26.61	230393
2022-03-22	26.72	26.94	26.43	26.55	177099
2022-03-23	26.29	26.37	25.66	25.76	113393
2022-03-24	25.85	26.08	25.47	25.56	97090
2022-03-25	25.70	25.97	25.54	25.92	118302
2022-03-28	25.72	25.72	25.11	25.33	119480
2022-03-29	25.58	26.01	25.58	25.74	199116
2022-03-30	25.74	25.85	25.05	25.11	156674
2022-03-31	24.86	25.23	24.80	25.04	232750
2022-04-01	25.28	25.52	24.98	25.45	167543
2022-04-04	25.34	25.40	24.95	25.08	108452
2022-04-05	25.09	25.16	24.31	24.40	174740
2022-04-06	24.19	24.35	23.79	24.03	193624
2022-04-07	24.03	24.29	23.84	24.01	148954
2022-04-08	23.98	24.18	23.47	23.53	146323
2022-04-11	23.46	23.76	23.08	23.14	142843
2022-04-12	23.38	23.89	23.11	23.25	272795
2022-04-13	23.34	23.70	23.33	23.54	115302
2022-04-14	23.62	23.89	23.24	23.38	172747
2022-04-18	23.40	23.88	23.40	23.52	148813
2022-04-19	23.59	23.96	23.59	23.80	126834
2022-04-20	24.01	24.64	24.01	24.41	135145
2022-04-21	24.64	24.77	24.12	24.24	103632
2022-04-22	24.12	24.31	23.79	23.93	144394
2022-04-25	23.78	23.83	23.02	23.73	116000
2022-04-26	23.50	23.77	23.29	23.43	174596
2022-04-27	23.84	24.06	22.99	23.08	262214
2022-04-28	23.59	24.22	23.26	24.07	255540
2022-04-29	23.86	24.47	23.61	23.76	255986
2022-05-02	23.90	24.10	23.35	23.70	213478
2022-05-03	23.69	24.07	23.59	23.82	199076
2022-05-04	23.88	24.56	23.52	24.42	218094
2022-05-05	24.43	24.73	23.91	24.30	163964
2022-05-06	24.15	24.61	23.93	24.35	119748
2022-05-09	24.22	24.53	23.87	24.23	120396
2022-05-10	24.43	24.82	24.10	24.54	171347
2022-05-11	24.64	25.04	24.47	24.55	176264
2022-05-12	24.51	24.51	23.12	23.66	233179
2022-05-13	23.85	24.32	23.63	24.06	147636
2022-05-16	23.84	24.27	23.67	24.08	153771
2022-05-17	24.41	25.26	24.41	25.18	275830
2022-05-18	25.22	25.67	24.93	25.01	410330
2022-05-19	24.85	25.02	24.12	24.17	230190
2022-05-20	24.33	24.33	23.25	23.97	216521
2022-05-23	24.14	24.26	23.90	24.07	160849
2022-05-24	23.99	24.18	23.49	24.01	238332
2022-05-25	24.12	24.32	23.85	24.16	135620
2022-05-26	24.18	24.58	24.18	24.51	129168
2022-05-27	24.66	25.33	24.62	25.31	110288
2022-05-31	25.18	25.57	24.96	25.49	205699
2022-06-01	25.62	25.68	25.15	25.56	183701
2022-06-02	25.43	25.97	25.41	25.94	118543
2022-06-03	25.78	25.87	25.53	25.77	95802
2022-06-06	25.97	26.18	25.84	26.11	137313
2022-06-07	26.02	26.18	25.88	26.15	100366
2022-06-08	26.12	26.12	25.48	25.53	105351
2022-06-09	25.56	25.83	25.43	25.71	113995
2022-06-10	25.49	25.63	25.22	25.43	108729
2022-06-13	25.00	25.18	24.05	24.27	127277
2022-06-14	24.19	24.61	24.05	24.42	118286
2022-06-15	24.67	25.13	24.46	24.81	145961
2022-06-16	24.52	24.52	22.42	22.58	218603
2022-06-17	23.05	23.05	22.46	22.56	444665
2022-06-21	22.92	23.35	22.65	22.97	153669
2022-06-22	22.73	23.03	22.67	22.80	148191
2022-06-23	22.98	22.98	22.37	22.45	119204
2022-06-24	22.47	23.11	22.47	22.77	445745
2022-06-27	23.25	23.78	22.84	23.57	177149
2022-06-28	23.61	23.87	22.72	22.59	82224
2022-06-29	22.60	22.61	22.02	22.26	96267
2022-06-30	22.01	22.60	21.67	22.56	164246
2022-07-01	22.39	22.55	21.70	22.13	190237
2022-07-05	21.74	22.08	21.12	21.85	177223
2022-07-06	21.70	21.85	21.11	21.45	145339
2022-07-07	21.66	22.36	21.66	22.03	156793
2022-07-08	22.02	22.35	21.84	22.13	94008
2022-07-11	22.06	22.49	22.01	22.45	185118
2022-07-12	22.47	22.94	22.47	22.64	138293
2022-07-13	22.44	22.59	22.28	22.53	107097
2022-07-14	22.32	22.36	21.82	22.30	66862
2022-07-15	22.54	22.77	22.04	22.72	109006
2022-07-18	22.88	23.07	22.45	22.53	116101
2022-07-19	22.69	23.60	22.69	23.39	157127
2022-07-20	23.31	23.95	23.31	23.87	152441
2022-07-21	23.65	23.90	23.33	23.84	113475
2022-07-22	24.00	24.23	23.37	23.61	92030
2022-07-25	23.64	23.76	23.28	23.37	79858
2022-07-26	23.38	23.72	23.16	23.61	110078
2022-07-27	23.86	24.41	23.83	24.31	125766
2022-07-28	24.55	25.21	24.29	25.20	280652
2022-07-29	25.24	25.69	25.04	25.58	117341
2022-08-01	25.32	25.86	25.32	25.78	169648
2022-08-02	25.67	26.14	25.53	26.11	170328
2022-08-03	26.21	26.93	25.60	26.35	176361
2022-08-04	27.26	28.05	26.83	27.00	261250
2022-08-05	26.75	26.98	26.46	26.73	141090
2022-08-08	27.03	27.23	26.53	26.73	150014
2022-08-09	26.68	26.78	26.13	26.22	141838
2022-08-10	26.54	27.01	26.45	26.87	161987
2022-08-11	27.23	27.70	27.06	27.20	146778
2022-08-12	27.36	27.75	27.04	27.54	129428
2022-08-15	27.41	27.85	27.20	27.79	155887
2022-08-16	27.94	28.27	27.69	28.22	182644
2022-08-17	27.96	28.16	27.78	28.12	83080
2022-08-18	27.93	28.87	27.85	28.72	105264
2022-08-19	28.54	28.56	28.02	28.27	181445
2022-08-22	28.00	28.11	27.80	27.92	88357
2022-08-23	28.06	28.21	27.66	27.66	99239
2022-08-24	28.21	28.26	27.71	27.94	133269
2022-08-25	28.13	29.03	28.13	29.02	133671
2022-08-26	28.91	29.11	27.94	28.01	115155
2022-08-29	27.72	28.03	27.38	27.99	91278
2022-08-30	28.14	28.21	27.64	27.69	113572
2022-08-31	27.52	27.73	27.22	27.45	260240
2022-09-01	27.06	27.08	26.36	26.71	125919
2022-09-02	26.98	27.03	26.26	26.44	102418
2022-09-06	26.38	26.38	25.72	26.01	113237
2022-09-07	26.07	26.49	25.79	26.42	88155
2022-09-08	26.17	26.43	25.93	26.12	106880
2022-09-09	26.28	26.74	26.22	26.67	115881
2022-09-12	26.88	27.07	26.67	27.00	94293
2022-09-13	26.20	26.51	25.84	26.11	170866
2022-09-14	26.31	26.38	25.82	26.19	147028
2022-09-15	26.16	26.32	25.77	25.89	125280
2022-09-16	25.69	25.71	25.12	25.58	415950
2022-09-19	25.46	26.14	25.46	26.06	264476
2022-09-20	25.87	25.90	25.32	25.83	178302
2022-09-21	26.09	26.40	25.69	25.77	107987
2022-09-22	25.61	25.61	25.12	25.33	93594
2022-09-23	25.14	25.14	24.48	24.82	118139
2022-09-26	24.73	25.16	24.51	24.62	142522
2022-09-27	24.82	25.03	24.44	24.75	106447
2022-09-28	24.92	25.56	24.72	25.28	119500
2022-09-29	24.92	24.92	24.44	24.86	112017
2022-09-30	24.99	25.58	24.72	24.78	169880
2022-10-03	24.97	25.43	24.53	25.37	122146
2022-10-04	25.71	26.27	25.71	26.26	103139
2022-10-05	25.92	26.36	25.92	26.35	84762
2022-10-06	26.28	26.75	26.28	26.68	102861
2022-10-07	26.46	26.50	25.81	25.92	83743
2022-10-10	26.05	26.13	25.34	25.48	169412
2022-10-11	25.47	25.99	25.31	25.53	224674
2022-10-12	25.45	25.69	25.11	25.26	140037
2022-10-13	24.89	26.08	24.50	25.89	151155
2022-10-14	25.91	26.14	25.45	25.49	123054
2022-10-17	25.87	26.33	25.77	26.02	160911
2022-10-18	26.61	26.93	26.43	26.68	144936
2022-10-19	26.55	27.09	26.03	26.47	209160
2022-10-20	26.49	27.05	26.41	26.67	131429
2022-10-21	26.88	27.70	26.70	27.66	104670
2022-10-24	27.87	28.37	27.44	28.26	106431
2022-10-25	28.15	29.16	28.15	29.01	175501
2022-10-26	29.24	30.00	29.06	29.06	207950
2022-10-27	27.65	28.26	26.57	27.03	215758
2022-10-28	27.26	28.18	26.68	28.10	162466
2022-10-31	28.13	28.58	27.73	28.39	160703
2022-11-01	28.71	29.06	28.34	29.03	154878
2022-11-02	29.13	29.36	28.27	28.29	167170
2022-11-03	28.02	28.42	27.42	28.14	186058
2022-11-04	28.47	28.72	28.05	28.43	114030
2022-11-07	28.47	28.56	27.80	28.18	185629
2022-11-08	28.59	28.80	28.12	28.36	139958
2022-11-09	28.47	28.76	27.96	28.13	237082
2022-11-10	29.22	29.44	28.93	29.37	175761
2022-11-11	29.38	29.84	28.84	28.90	150466
2022-11-14	28.53	29.14	28.16	28.48	142603
2022-11-15	28.93	29.15	28.56	28.86	125369
2022-11-16	28.63	28.67	28.28	28.47	109324
2022-11-17	28.33	28.66	28.16	28.60	80366
2022-11-18	29.00	29.00	28.35	28.55	133007
2022-11-21	28.57	28.78	28.13	28.76	111733
2022-11-22	28.80	29.02	28.48	28.80	90447
2022-11-23	28.74	28.86	28.21	28.26	82467
2022-11-25	28.44	28.89	28.32	28.55	133909
2022-11-28	28.51	28.51	27.96	27.99	143218
2022-11-29	27.92	28.13	27.58	27.83	194787
2022-11-30	27.97	28.89	27.58	28.87	305466
2022-12-01	29.12	29.39	28.94	29.02	197077
2022-12-02	28.71	29.28	28.64	28.93	185346
2022-12-05	28.62	28.77	28.33	28.59	149496
2022-12-06	28.60	28.60	27.93	28.09	181288
2022-12-07	27.96	28.23	27.81	28.07	117664
2022-12-08	28.21	28.60	28.10	28.35	115820
2022-12-09	28.12	28.33	27.97	28.02	195275
2022-12-12	28.18	28.42	27.82	28.41	187929
2022-12-13	29.18	29.37	28.33	28.68	193426
2022-12-14	28.74	28.96	28.36	28.72	190799
2022-12-15	28.44	28.44	27.92	27.98	189075
2022-12-16	27.53	28.00	27.43	27.45	984380
2022-12-19	27.42	27.82	27.09	27.32	311565
2022-12-20	27.33	27.56	27.20	27.41	151821
2022-12-21	27.54	27.91	27.42	27.63	140934
2022-12-22	27.35	27.35	26.80	27.03	180759
2022-12-23	27.08	27.26	26.86	27.00	97355
2022-12-27	27.04	27.04	26.72	26.90	95165
2022-12-28	27.03	27.03	26.07	26.01	145285
2022-12-29	26.29	26.77	26.24	26.62	111662
2022-12-30	26.47	26.72	26.24	26.69	160232
2023-01-03	26.88	27.05	26.54	26.85	148544
2023-01-04	27.15	27.43	26.57	26.73	276765
2023-01-05	26.70	26.90	26.35	26.68	138602
2023-01-06	26.96	27.65	26.95	27.50	66091
2023-01-09	27.70	28.27	27.69	27.98	93814
2023-01-10	27.92	28.57	27.76	28.49	125513
2023-01-11	28.66	28.85	27.98	28.42	173179
2023-01-12	28.45	28.82	28.26	28.63	126242
2023-01-13	28.51	28.86	28.10	28.71	100038
2023-01-17	28.78	29.03	28.41	28.54	130075
2023-01-18	28.58	29.46	28.52	28.62	120017
2023-01-19	28.57	28.77	28.04	28.60	87808
2023-01-20	28.76	28.76	28.39	28.64	111575
2023-01-23	28.55	28.87	28.44	28.57	94059
2023-01-24	28.48	28.89	28.30	28.84	94725
2023-01-25	28.76	29.08	28.69	29.08	124261
2023-01-26	29.11	29.19	27.34	27.69	156056
2023-01-27	27.55	27.89	27.28	27.32	129479
2023-01-30	27.17	27.51	26.98	27.17	121931
2023-01-31	27.38	28.12	27.38	27.99	231005
2023-02-01	28.05	28.86	27.94	28.66	184112
2023-02-02	26.00	27.00	22.90	24.77	986778
2023-02-03	24.62	25.59	24.59	25.26	366820
2023-02-06	24.94	25.27	24.70	24.95	276808
2023-02-07	24.94	25.24	24.77	25.10	214803
2023-02-08	24.94	25.08	24.70	24.87	159202
2023-02-09	25.12	25.37	24.75	24.88	244769
2023-02-10	24.82	25.24	24.72	25.16	145131
2023-02-13	25.19	25.55	25.07	25.39	182239
2023-02-14	25.23	25.38	24.91	24.97	238897
2023-02-15	24.82	25.19	24.59	25.10	138946
2023-02-16	24.91	25.11	24.78	25.01	181500
2023-02-17	25.12	25.22	24.84	24.87	167508
2023-02-21	24.65	24.74	24.23	24.25	177593
2023-02-22	24.25	24.57	24.18	24.34	215777
2023-02-23	24.44	24.53	24.11	24.41	213784
2023-02-24	24.10	24.29	23.99	24.08	149613
2023-02-27	24.25	24.36	23.70	23.74	223234
2023-02-28	23.61	23.88	23.50	23.79	328011
2023-03-01	23.84	24.22	23.71	23.89	216354
2023-03-02	23.71	23.90	23.55	23.90	210312
2023-03-03	24.00	24.17	23.77	24.05	286057
2023-03-06	24.10	24.11	23.67	23.89	283902
2023-03-07	23.85	24.00	23.73	23.82	205122
2023-03-08	23.92	24.09	23.80	23.98	184172
2023-03-09	24.00	24.31	23.95	24.06	215348
2023-03-10	23.95	24.21	23.40	23.44	234079
2023-03-13	23.14	23.52	22.94	23.02	337385
2023-03-14	23.50	23.81	23.24	23.44	305011
2023-03-15	23.01	23.01	22.24	22.63	233077
2023-03-16	22.39	22.95	21.83	22.70	192886
2023-03-17	22.59	22.84	21.95	22.08	1274107
2023-03-20	22.37	22.88	22.37	22.66	526347
2023-03-21	22.88	23.38	22.85	23.24	272216
2023-03-22	23.28	23.57	22.92	22.93	216976
2023-03-23	23.03	23.28	22.47	22.62	202046
2023-03-24	22.55	22.67	22.34	22.66	177625
2023-03-27	22.79	23.13	22.78	22.87	150809
2023-03-28	22.79	22.96	22.61	22.84	161149
2023-03-29	22.97	23.31	22.89	23.05	192936
2023-03-30	23.23	23.40	23.03	23.18	116823
2023-03-31	23.23	23.70	23.23	23.69	239460
2023-04-03	23.75	23.89	23.39	23.71	222544
2023-04-04	23.88	23.88	23.03	23.08	201143
2023-04-05	23.00	23.22	22.78	22.96	247389
2023-04-06	23.01	23.01	22.58	22.60	146498
2023-04-10	22.59	22.94	22.59	22.84	138775
2023-04-11	22.93	23.19	22.85	22.91	115134
2023-04-12	23.14	23.25	22.74	22.80	132567
2023-04-13	22.80	23.07	22.60	22.94	215502
2023-04-14	22.91	23.14	22.60	22.71	122391
2023-04-17	22.75	22.82	22.59	22.60	126853
2023-04-18	22.68	22.83	22.19	22.39	198169
2023-04-19	22.21	22.21	21.91	22.04	171469
2023-04-20	21.86	22.05	21.68	21.85	186149
2023-04-21	21.88	21.89	21.51	21.65	165334
2023-04-24	21.58	21.80	21.55	21.61	157228
2023-04-25	21.33	21.59	21.25	21.25	137015
2023-04-26	21.14	21.23	20.96	21.10	164121
2023-04-27	21.17	21.30	20.78	21.25	182821
2023-04-28	21.24	21.41	21.19	21.35	195593
2023-05-01	21.29	21.87	21.25	21.79	193910
2023-05-02	21.77	21.85	21.52	21.72	148090
2023-05-03	21.78	22.10	21.57	21.82	277134
2023-05-04	21.44	22.31	21.26	21.38	275893
2023-05-05	21.71	21.83	21.09	21.25	282039
2023-05-08	21.32	21.65	20.66	20.84	245762
2023-05-09	20.74	20.92	20.58	20.81	222796
2023-05-10	21.00	21.23	20.88	21.15	179628
2023-05-11	20.92	21.46	20.92	21.43	176465
2023-05-12	21.49	21.59	21.12	21.47	172500
2023-05-15	21.47	21.60	21.23	21.37	222468
2023-05-16	21.33	21.51	21.16	21.21	111532
2023-05-17	21.27	21.89	21.24	21.80	169116
2023-05-18	21.78	22.31	21.71	22.22	159181
2023-05-19	22.50	22.53	22.12	22.29	190351
2023-05-22	22.35	22.71	22.32	22.68	152329
2023-05-23	22.60	23.24	22.50	23.03	117338
2023-05-24	22.89	23.03	22.76	22.77	121266
2023-05-25	22.83	23.41	22.83	23.37	133513
2023-05-26	23.34	24.14	23.34	24.06	131705
2023-05-30	24.25	24.46	23.59	23.59	159799
2023-05-31	23.47	23.69	23.19	23.61	822701
2023-06-01	23.72	23.76	23.21	23.36	176341
2023-06-02	23.61	24.49	23.48	24.43	174414
2023-06-05	24.22	24.11	23.14	24.43	172710
2023-06-06	23.73	24.45	23.64	24.15	144465
2023-06-07	24.20	25.21	24.20	24.99	175506
2023-06-08	24.95	25.01	24.64	24.70	103686
2023-06-09	24.70	24.96	24.48	24.53	85402
2023-06-12	24.64	25.08	24.46	24.95	118861
2023-06-13	24.96	25.50	24.96	25.20	328189
2023-06-14	25.16	25.42	24.84	24.95	197832
2023-06-15	24.79	25.29	24.79	25.27	194643
2023-06-16	25.60	25.60	25.01	25.28	390248
2023-06-20	25.26	25.69	25.08	25.67	140695
2023-06-21	25.62	25.91	25.46	25.63	138741
2023-06-22	25.65	25.65	25.11	25.26	477359
2023-06-23	25.06	25.49	24.72	24.92	263669
2023-06-26	25.02	25.38	24.67	24.87	254091
2023-06-27	24.81	25.37	24.72	25.30	181986
2023-06-28	25.29	25.56	25.08	25.38	110335
2023-06-29	25.41	25.93	25.41	25.85	203392
2023-06-30	25.99	26.19	25.73	25.83	143513
2023-07-03	25.79	26.08	25.69	25.92	45654
2023-07-05	25.75	25.78	25.41	25.77	169987
2023-07-06	25.51	25.77	25.22	25.49	113975
2023-07-07	25.61	25.97	25.59	25.67	184325
2023-07-10	25.71	26.22	25.71	26.21	113367
2023-07-11	26.34	26.56	26.07	26.28	197290
2023-07-12	26.63	26.68	26.44	26.47	104365
2023-07-13	26.53	26.94	26.38	26.82	171186
2023-07-14	26.68	26.79	26.12	26.61	108391
2023-07-17	26.62	27.18	26.59	26.79	135666
2023-07-18	26.94	27.53	26.80	27.19	297034
2023-07-19	27.33	27.36	26.98	27.00	192217
2023-07-20	27.05	27.05	26.53	26.74	112960
2023-07-21	26.97	26.97	26.33	26.37	113170
2023-07-24	26.45	26.55	26.11	26.44	81620
2023-07-25	26.48	26.83	26.38	26.39	96774
2023-07-26	26.21	26.61	26.21	26.60	245623
2023-07-27	26.74	26.85	26.33	26.45	193519
2023-07-28	26.68	26.68	26.04	26.05	98623
2023-07-31	26.04	26.54	26.04	26.51	197834
2023-08-01	26.75	27.66	25.97	26.69	250832
2023-08-02	26.39	26.78	26.18	26.31	116991
2023-08-03	26.17	26.55	25.91	26.37	146170
2023-08-04	26.24	26.57	26.06	26.20	109722
2023-08-07	26.29	26.65	26.29	26.52	148044
2023-08-08	26.24	26.24	25.74	26.03	96170
2023-08-09	26.01	26.01	25.50	25.57	88756
2023-08-10	25.69	25.95	25.31	25.34	100509
2023-08-11	25.34	25.56	25.34	25.40	127455
2023-08-14	25.30	25.42	25.08	25.27	112303
2023-08-15	25.20	25.25	24.97	25.19	91028
2023-08-16	25.14	25.35	25.10	25.15	129198
2023-08-17	25.23	25.66	25.23	25.36	102100
2023-08-18	25.12	25.57	25.12	25.42	124192
2023-08-21	25.50	25.50	25.10	25.15	88227
2023-08-22	25.23	25.35	25.13	25.26	83611
2023-08-23	25.20	25.55	25.12	25.48	99516
2023-08-24	25.42	25.63	25.17	25.19	107812
2023-08-25	25.20	25.28	24.99	25.04	125557
2023-08-28	25.15	25.65	25.15	25.47	91495
2023-08-29	25.49	25.78	25.34	25.56	65141
2023-08-30	25.44	25.84	25.38	25.66	78762
2023-08-31	25.68	26.00	25.67	25.74	187938
2023-09-01	25.93	26.30	25.93	26.06	146925
2023-09-05	25.79	25.79	24.38	24.38	194016
2023-09-06	24.38	24.64	24.06	24.10	102420
2023-09-07	24.00	24.13	23.42	23.75	217518
2023-09-08	23.80	23.80	23.45	23.61	208572
2023-09-11	23.81	23.84	23.55	23.82	167924
2023-09-12	23.80	23.98	23.75	23.91	122749
2023-09-13	23.88	23.94	23.69	23.78	114341
2023-09-14	24.11	24.48	24.11	24.41	125450
2023-09-15	24.61	24.61	24.07	24.25	669959
2023-09-18	24.22	24.36	23.99	24.00	101299
2023-09-19	24.06	24.19	23.97	24.02	98535
2023-09-20	24.15	24.32	23.64	23.65	97618
2023-09-21	23.46	24.18	23.45	24.13	254287
2023-09-22	24.18	24.54	24.18	24.23	272263
2023-09-25	24.05	24.45	24.05	24.16	72690
2023-09-26	24.03	24.24	23.68	23.68	174365
2023-09-27	23.90	24.25	23.76	23.83	102502
2023-09-28	23.90	24.87	23.90	24.58	168136
2023-09-29	24.71	24.71	24.18	24.26	162483
2023-10-02	24.24	24.46	24.13	24.43	160144
2023-10-03	24.36	24.55	24.14	24.26	271055
2023-10-04	24.32	24.44	24.04	24.30	123554
2023-10-05	24.30	24.40	23.83	24.14	154630
2023-10-06	24.10	24.49	24.01	24.14	131266
2023-10-09	24.12	24.70	23.92	24.58	114472
2023-10-10	24.70	25.02	24.60	24.62	178499
2023-10-11	24.72	24.97	24.55	24.70	109684
2023-10-12	24.76	24.76	24.37	24.46	110220
2023-10-13	24.45	24.55	23.62	23.74	192275
2023-10-16	24.07	24.59	23.94	24.38	184268
2023-10-17	24.42	24.74	24.37	24.40	190628
2023-10-18	24.23	24.23	23.84	24.01	66939
2023-10-19	23.86	23.93	23.28	23.40	163862
2023-10-20	23.44	23.58	23.02	23.25	168003
2023-10-23	23.25	23.61	22.94	22.99	137723
2023-10-24	23.17	23.19	22.89	23.12	99010
2023-10-25	22.82	23.00	22.66	22.97	120936
2023-10-26	23.08	24.17	23.00	23.98	173202
2023-10-27	23.82	24.14	23.77	24.05	209596
2023-10-30	24.19	24.34	23.92	24.11	146618
2023-10-31	24.18	24.38	23.73	24.21	109547
2023-11-01	24.19	24.46	23.99	24.36	106798
2023-11-02	24.75	24.81	24.07	24.33	120498
2023-11-03	24.65	24.88	24.30	24.50	224233
2023-11-06	24.42	24.59	24.27	24.52	264299
2023-11-07	24.51	24.51	23.82	24.03	181263
2023-11-08	24.09	24.14	23.62	23.86	136710
2023-11-09	23.92	24.07	23.80	23.91	165951
2023-11-10	23.93	24.44	23.75	24.31	101046
2023-11-13	24.29	24.74	24.20	24.51	118809
2023-11-14	25.17	25.42	25.02	25.40	125776
2023-11-15	25.53	25.95	25.36	25.54	137914
2023-11-16	25.46	25.57	25.02	25.18	88117
2023-11-17	25.42	25.55	25.26	25.48	128964
2023-11-20	25.49	25.73	25.45	25.70	87728
2023-11-21	25.49	25.62	25.25	25.33	90363
2023-11-22	25.39	25.65	25.16	25.20	49093
2023-11-24	25.28	25.46	25.26	25.42	35423
2023-11-27	25.23	25.42	25.20	25.34	60207
2023-11-28	25.20	25.27	24.86	24.90	137844
2023-11-29	25.10	25.26	24.75	24.98	142350
2023-11-30	25.19	25.19	24.75	24.95	136637
2023-12-01	24.93	25.39	24.91	25.29	109104
2023-12-04	25.17	25.67	25.15	25.66	108914
2023-12-05	25.66	25.66	25.20	25.39	119821
2023-12-06	25.58	25.71	25.07	25.09	102278
2023-12-07	25.02	25.55	24.93	25.54	142155
2023-12-08	25.51	25.73	25.28	25.65	84901
2023-12-11	25.69	26.26	25.56	26.10	136315
2023-12-12	26.13	26.23	25.92	26.03	120168
2023-12-13	26.02	26.58	25.62	26.54	161015
2023-12-14	27.01	27.61	26.79	27.59	174399
2023-12-15	27.80	28.06	27.59	27.88	635415
2023-12-18	28.10	28.10	27.34	27.56	375534
2023-12-19	27.70	28.21	27.70	28.11	156352
2023-12-20	28.11	28.75	27.67	27.68	176462
2023-12-21	27.97	27.98	27.57	27.94	106585
2023-12-22	28.17	28.39	27.97	28.24	94653
2023-12-26	28.40	28.57	28.24	28.47	132621
2023-12-27	28.50	28.50	28.19	28.15	218785
2023-12-28	28.08	28.31	27.96	28.06	115590
2023-12-29	28.14	28.14	27.61	27.64	170085
2024-01-02	27.42	27.67	27.07	27.28	290271
2024-01-03	27.15	27.30	26.68	26.85	223859
2024-01-04	26.70	26.91	26.60	26.60	180133
2024-01-05	26.46	26.88	26.44	26.67	175996
2024-01-08	26.78	27.10	26.74	26.96	151569
2024-01-09	26.62	26.87	26.44	26.85	155473
2024-01-10	26.89	26.94	26.73	26.84	224001
2024-01-11	26.88	26.99	26.43	26.83	133146
2024-01-12	27.16	27.16	26.59	26.75	96410
2024-01-16	26.65	26.91	26.43	26.46	170089
2024-01-17	26.10	26.32	25.36	25.57	165494
2024-01-18	25.77	25.82	25.54	25.81	126952
2024-01-19	25.96	25.96	25.57	25.83	169925
2024-01-22	26.06	26.62	26.02	26.60	218298
2024-01-23	26.87	27.32	26.72	26.98	418765
2024-01-24	27.21	27.22	26.68	27.01	170068
2024-01-25	27.31	27.32	26.99	27.13	231718
2024-01-26	27.24	27.25	26.91	26.95	190798
2024-01-29	26.93	26.95	26.41	26.77	139147
2024-01-30	26.94	27.87	26.93	27.67	239029
2024-01-31	27.57	27.86	27.04	27.12	295679
2024-02-01	27.70	29.62	27.65	29.60	581974
2024-02-02	29.34	31.10	29.25	30.33	474481
2024-02-05	30.00	30.41	29.67	30.17	327018
2024-02-06	30.13	30.13	29.27	29.34	273509
2024-02-07	29.25	29.30	28.58	28.69	203644
2024-02-08	28.61	29.53	28.33	29.51	263351
2024-02-09	29.48	30.28	29.22	30.13	274417
2024-02-12	30.20	30.88	30.13	30.69	214012
2024-02-13	29.82	30.01	28.80	28.99	327621
2024-02-14	29.27	30.01	29.03	29.91	252596
2024-02-15	30.00	30.65	29.81	30.55	246874
2024-02-16	30.39	30.86	30.23	30.35	260171
2024-02-20	29.85	30.06	29.11	29.22	232989
2024-02-21	28.94	29.67	28.76	29.67	256642
2024-02-22	29.71	29.96	29.43	29.62	182870
2024-02-23	29.55	29.76	29.19	29.73	147265
2024-02-26	29.58	30.07	29.52	29.97	197165
2024-02-27	30.18	30.46	29.89	30.32	239848
2024-02-28	29.91	30.34	29.73	29.97	206927
2024-02-29	30.36	30.78	30.07	30.71	360557
2024-03-01	30.88	31.33	30.46	31.25	314592
2024-03-04	31.33	31.33	30.64	30.81	253027
2024-03-05	30.60	31.18	30.46	30.62	156804
2024-03-06	30.86	31.05	30.56	30.65	263841
2024-03-07	30.81	31.08	30.55	31.06	201186
2024-03-08	31.23	31.75	30.85	31.12	276290
2024-03-11	30.87	30.99	29.94	30.10	374553
2024-03-12	30.27	30.45	29.78	30.41	314237
2024-03-13	30.27	30.85	30.23	30.46	366949
2024-03-14	30.34	30.40	29.47	29.77	386772
2024-03-15	29.37	30.02	29.31	29.73	2419080
2024-03-18	29.79	29.89	29.06	29.11	217937
2024-03-19	29.04	29.27	29.00	29.22	179259
2024-03-20	28.75	28.85	27.44	28.60	558562
2024-03-21	29.05	29.51	28.69	29.25	448118
2024-03-22	29.31	29.31	28.86	29.00	237956
2024-03-25	29.21	29.31	28.95	29.13	254740
2024-03-26	29.39	29.48	29.05	29.12	279330
2024-03-27	29.37	30.21	29.33	30.19	470340
2024-03-28	30.17	30.21	29.72	30.01	276874
2024-04-01	30.05	30.13	29.54	29.58	207039
2024-04-02	29.36	29.84	29.16	29.80	701353
2024-04-03	29.57	30.26	29.51	30.20	157891
2024-04-04	30.58	30.58	29.60	29.85	352706
2024-04-05	29.95	30.08	29.79	29.94	146090
2024-04-08	30.16	30.20	29.89	29.91	99933
2024-04-09	30.00	30.10	29.61	29.83	108279
2024-04-10	29.18	29.26	28.64	28.85	183955
2024-04-11	28.97	29.53	28.84	29.50	194502
2024-04-12	29.19	29.60	29.13	29.50	344422
2024-04-15	29.55	29.73	29.08	29.50	405237
2024-04-16	29.40	30.01	29.09	29.92	290453
2024-04-17	30.18	30.26	29.88	30.04	304371
2024-04-18	30.12	30.48	29.83	29.86	272290
2024-04-19	29.71	30.12	29.62	29.63	369468
2024-04-22	29.80	30.40	29.75	30.08	201906
2024-04-23	30.00	30.72	30.00	30.55	255584
2024-04-24	30.53	30.83	30.38	30.59	262105
2024-04-25	30.28	30.45	30.04	30.30	185665
2024-04-26	30.34	31.39	30.33	31.36	311246
2024-04-29	30.89	31.62	30.89	31.49	422996
2024-04-30	31.16	31.49	30.19	30.21	471388
2024-05-01	30.00	30.39	29.52	30.29	280755
2024-05-02	37.41	37.41	34.78	35.76	750872
2024-05-03	36.29	36.55	34.98	36.43	523448
2024-05-06	36.77	38.12	36.54	38.07	657563
2024-05-07	38.12	39.40	38.02	39.14	424765
2024-05-08	39.09	40.04	38.97	40.04	382066
2024-05-09	40.00	40.16	39.27	39.82	273988
2024-05-10	39.76	40.17	39.43	40.16	234252
2024-05-13	40.49	40.59	39.71	40.08	284043
2024-05-14	40.45	41.10	40.31	41.09	231834
2024-05-15	40.85	41.40	40.56	41.01	352356
2024-05-16	41.01	41.58	40.60	40.79	251912
2024-05-17	40.95	41.21	40.67	41.19	251908
2024-05-20	41.15	42.31	41.15	41.96	319455
2024-05-21	41.62	42.46	41.37	42.11	226436
2024-05-22	42.11	42.78	41.81	42.46	251664
2024-05-23	42.71	43.34	42.52	43.03	280170
2024-05-24	43.49	43.68	42.94	43.49	231640
2024-05-28	43.76	44.53	43.14	43.45	360032
2024-05-29	42.85	43.56	42.66	43.13	302912
2024-05-30	43.44	44.60	43.43	44.58	264842
2024-05-31	44.55	44.85	42.90	43.07	516893
2024-06-03	43.28	43.40	41.95	42.06	506280
2024-06-04	41.92	42.26	40.80	41.35	427811
2024-06-05	41.62	42.08	41.41	41.78	306524
2024-06-06	41.55	41.86	41.09	41.10	244561
2024-06-07	40.87	41.01	40.23	40.50	229271
2024-06-10	40.34	41.28	40.08	40.80	305782
2024-06-11	40.47	40.81	40.30	40.51	231668
2024-06-12	41.59	42.05	41.18	41.25	262469
2024-06-13	40.96	41.48	40.65	41.10	292169
2024-06-14	40.51	40.88	39.75	39.85	302659
2024-06-17	39.87	40.25	39.24	40.18	411435
2024-06-18	40.03	40.32	39.62	39.94	372160
2024-06-20	39.76	40.19	39.04	39.50	805211
2024-06-21	39.40	40.40	39.10	39.96	4452696
2024-06-24	39.99	40.13	38.72	38.78	497467
2024-06-25	39.00	39.51	38.79	39.26	358509
2024-06-26	39.09	39.47	38.56	39.16	519619
2024-06-27	39.45	39.63	38.56	38.79	305282
2024-06-28	39.23	39.52	38.57	39.46	667540
2024-07-01	39.55	39.88	38.51	39.18	274068
2024-07-02	39.23	40.32	39.11	39.33	448907
2024-07-03	39.49	39.90	39.17	39.79	138301
2024-07-05	39.51	39.51	38.80	38.83	213423
2024-07-08	39.11	39.95	39.11	39.30	172617
2024-07-09	39.37	39.41	38.47	38.68	347944
2024-07-10	38.91	39.55	38.89	39.38	189304
2024-07-11	40.07	40.40	39.57	40.04	262482
2024-07-12	40.41	40.85	39.76	40.28	247945
2024-07-15	40.45	41.92	40.35	41.12	303776
2024-07-16	41.65	43.32	41.65	43.30	330032
2024-07-17	42.67	43.18	41.72	41.86	308987
2024-07-18	41.77	42.48	40.77	41.45	251812
2024-07-19	41.58	41.62	40.68	40.76	213757
2024-07-22	41.21	41.87	40.70	41.65	249250
2024-07-23	41.47	42.53	41.23	42.08	229178
2024-07-24	41.81	42.51	41.07	41.27	211067
2024-07-25	41.67	42.88	41.15	41.93	263422
2024-07-26	42.82	43.39	42.03	42.46	237033
2024-07-29	42.71	42.87	41.65	42.30	275849
2024-07-30	42.22	43.23	40.30	40.69	417011
2024-07-31	44.32	48.58	41.41	47.87	828631
2024-08-01	47.51	47.61	43.01	43.66	531685
2024-08-02	41.79	42.23	41.00	41.48	351144
2024-08-05	38.50	40.15	37.76	39.74	358849
2024-08-06	39.62	40.65	38.56	40.33	316028
2024-08-07	41.08	41.25	39.55	40.09	286207
2024-08-08	40.75	41.84	39.76	41.55	250844
2024-08-09	41.44	41.63	40.80	41.30	184942
2024-08-12	41.31	41.47	40.20	40.78	208564
2024-08-13	41.21	41.73	40.87	41.64	134219
2024-08-14	41.95	41.95	40.76	41.02	134544
2024-08-15	42.35	43.47	42.01	42.66	186197
2024-08-16	42.48	42.72	41.89	42.35	221614
2024-08-19	42.37	42.99	42.07	42.93	141041
2024-08-20	43.00	43.00	41.36	41.44	137208
2024-08-21	41.78	42.34	41.57	42.17	212747
2024-08-22	42.02	42.24	41.17	41.37	143755
2024-08-23	41.74	43.23	41.71	42.74	214060
2024-08-26	43.26	43.26	42.28	42.38	169010
2024-08-27	42.10	42.63	41.81	42.43	120880
2024-08-28	42.15	42.52	41.75	42.27	205518
2024-08-29	42.24	43.50	42.24	42.61	159427
2024-08-30	42.78	42.81	41.96	42.51	292858
2024-09-03	41.89	42.00	40.39	40.78	333573
2024-09-04	40.35	41.19	40.24	41.08	171644
2024-09-05	40.95	41.24	40.62	40.79	194008
2024-09-06	40.69	40.69	39.19	39.23	218357
2024-09-09	39.41	39.80	38.65	38.97	241217
2024-09-10	38.99	40.04	38.86	40.00	234506
2024-09-11	39.64	40.42	38.65	40.37	223266
2024-09-12	40.90	41.45	40.26	41.03	267562
2024-09-13	41.63	42.55	41.39	42.32	250987
2024-09-16	42.23	42.52	41.73	42.22	182975
2024-09-17	42.81	43.38	42.54	43.12	425571
2024-09-18	43.34	44.90	43.32	43.56	196728
2024-09-19	45.00	45.00	43.76	44.53	286339
2024-09-20	44.11	44.45	43.39	43.98	1110075
2024-09-23	44.44	44.62	43.54	43.98	285416
2024-09-24	44.20	44.67	43.52	44.47	166166
2024-09-25	44.30	44.54	43.35	43.62	208266
2024-09-26	44.75	45.44	44.38	45.11	186962
2024-09-27	45.45	45.45	44.62	44.61	143217
2024-09-30	44.26	44.48	43.70	44.32	182681
2024-10-01	43.91	44.20	42.37	43.05	179104
2024-10-02	42.52	43.62	42.35	43.21	165430
2024-10-03	42.93	43.58	42.62	42.76	147014
2024-10-04	43.66	43.96	43.04	43.73	154891
2024-10-07	43.44	43.91	42.93	43.69	250517
2024-10-08	43.74	43.74	42.67	43.13	183803
2024-10-09	43.13	43.96	42.37	43.68	222219
2024-10-10	42.99	43.53	42.28	43.20	155567
2024-10-11	43.20	44.50	43.20	44.47	147354
2024-10-14	44.52	44.85	44.24	44.31	163357
2024-10-15	43.99	44.57	43.34	43.59	319515
2024-10-16	44.06	44.58	43.77	44.06	280704
2024-10-17	44.29	45.11	43.93	44.99	246899
2024-10-18	44.99	45.56	44.28	44.41	262642
2024-10-21	44.32	44.32	42.64	42.69	308568
2024-10-22	42.51	42.92	42.22	42.81	334983
2024-10-23	42.68	43.15	42.37	42.95	148539
2024-10-24	43.33	44.28	43.20	44.26	202533
2024-10-25	44.57	44.99	44.42	44.51	268750
2024-10-28	45.00	45.27	44.76	45.17	181704
2024-10-29	45.00	45.25	44.13	45.25	159166
2024-10-30	44.95	46.21	44.69	45.42	258296
2024-10-31	44.50	44.84	42.43	43.30	380144
2024-11-01	44.05	46.44	43.88	45.92	346655
2024-11-04	46.00	46.51	45.05	45.16	253485
2024-11-05	44.89	46.57	44.50	46.53	405913
2024-11-06	50.33	52.07	49.70	51.41	433175
2024-11-07	51.32	52.50	51.09	51.42	382460
2024-11-08	51.63	51.90	50.81	51.83	349939
2024-11-11	52.57	52.57	51.16	51.27	171072
2024-11-12	51.14	51.58	49.76	49.85	228498
2024-11-13	50.06	50.21	48.34	48.46	191621
2024-11-14	48.46	48.97	47.42	47.87	230018
2024-11-15	47.95	48.41	46.61	47.06	203888
2024-11-18	47.40	47.81	46.71	46.85	210711
2024-11-19	46.31	47.44	46.18	47.32	138158
2024-11-20	47.33	47.50	46.01	47.04	239349
2024-11-21	47.20	48.27	46.99	47.65	275895
2024-11-22	47.67	48.53	47.31	48.17	217599
2024-11-25	48.89	49.76	48.41	48.47	431563
2024-11-26	48.39	48.73	48.23	48.28	202243
2024-11-27	48.37	48.74	47.72	48.05	133954
2024-11-29	48.56	48.76	48.17	48.49	97217
2024-12-02	48.60	50.04	47.92	49.48	243577
2024-12-03	49.40	49.77	48.84	48.95	223844
2024-12-04	49.50	49.80	48.45	48.79	175089
2024-12-05	48.53	49.04	48.16	48.40	218983
2024-12-06	48.72	48.72	47.37	47.62	239087
2024-12-09	47.85	48.72	47.35	47.59	142886
2024-12-10	47.29	48.26	46.87	47.47	178448
2024-12-11	47.99	48.94	47.45	48.65	291533
2024-12-12	48.35	49.00	47.66	48.57	201604
2024-12-13	48.57	49.04	47.49	48.33	234057
2024-12-16	48.12	48.93	48.12	48.61	184111
2024-12-17	48.16	48.90	47.16	47.51	226004
2024-12-18	48.45	49.06	45.47	45.97	284156
2024-12-19	46.57	47.09	45.57	45.93	211469
2024-12-20	45.22	46.82	44.83	45.21	1611262
2024-12-23	45.32	46.78	45.30	46.34	306239
2024-12-24	46.26	47.18	46.11	46.85	90127
2024-12-26	46.64	47.33	46.44	47.18	142151
2024-12-27	46.76	47.13	45.71	46.06	107118
2024-12-30	45.36	46.10	44.83	45.49	137483
2024-12-31	45.60	46.01	45.28	45.40	134545
2025-01-02	45.79	46.51	45.21	45.32	125521
2025-01-03	45.48	46.23	45.30	46.18	151395
2025-01-06	46.64	46.97	46.13	46.32	205042
2025-01-07	46.37	46.63	45.27	46.19	201443
2025-01-08	45.56	46.16	45.09	46.13	152364
2025-01-10	45.18	45.41	44.62	45.38	225576
2025-01-13	44.60	45.86	44.18	45.63	194482
2025-01-14	46.13	47.56	46.05	47.00	171479
2025-01-15	48.12	48.12	47.07	47.84	167276
2025-01-16	47.91	48.05	47.25	47.71	233815
2025-01-17	48.26	48.26	47.41	48.08	200485
2025-01-21	48.67	49.42	48.46	48.97	198152
2025-01-22	49.11	50.26	48.57	48.86	236157
2025-01-23	48.13	48.31	47.04	47.14	251125
2025-01-24	47.14	47.27	46.74	46.91	215660
2025-01-27	45.87	46.01	43.26	43.36	317599
2025-01-28	43.76	44.29	42.92	43.90	302549
2025-01-29	44.01	44.31	43.40	43.64	294013
2025-01-30	46.00	46.53	42.49	42.51	621030
2025-01-31	42.74	43.56	42.18	42.66	523371
2025-02-03	41.62	42.41	40.93	41.14	271920
2025-02-04	40.95	42.19	40.91	41.90	267983
2025-02-05	42.03	42.78	42.03	42.20	259680
2025-02-06	42.31	42.80	41.88	42.04	214901
2025-02-07	42.35	42.74	41.12	41.72	217748
2025-02-10	41.71	42.58	41.56	41.92	292859
2025-02-11	41.57	42.34	41.50	42.15	236741
2025-02-12	41.02	41.70	40.80	41.60	278004
2025-02-13	41.85	41.87	41.19	41.74	177864
2025-02-14	41.75	41.81	41.24	41.60	142072
2025-02-18	41.62	42.14	41.45	42.08	238864
2025-02-19	41.89	42.78	41.89	42.61	315053
2025-02-20	42.56	42.96	41.53	42.21	224105
2025-02-21	42.91	42.91	40.80	41.13	288963
2025-02-24	41.29	41.54	40.31	40.32	238540
2025-02-25	40.19	41.02	39.83	40.00	351623
2025-02-26	40.37	40.98	39.98	40.39	288709
2025-02-27	40.17	40.74	39.39	39.60	502894
2025-02-28	39.38	40.14	39.33	39.96	842704
2025-03-03	40.03	40.14	37.28	37.74	402717
2025-03-04	37.08	38.57	36.85	38.26	626209
2025-03-05	38.61	39.55	38.29	39.16	639846
2025-03-06	38.34	38.97	38.12	38.37	379079
2025-03-07	38.07	38.71	37.28	38.21	266687
2025-03-10	37.53	38.47	37.31	38.18	402108
2025-03-11	38.47	40.21	38.21	39.09	748891
2025-03-12	39.40	39.52	38.29	38.59	347738
2025-03-13	38.68	39.17	37.55	38.21	296490
2025-03-14	38.62	39.69	38.32	39.30	355234
2025-03-17	40.08	41.49	39.99	40.69	788808
2025-03-18	40.22	40.75	39.81	40.00	451886
2025-03-19	40.15	41.43	40.06	41.11	324899
2025-03-20	40.70	41.85	40.37	40.98	361589
2025-03-21	40.33	40.77	39.74	40.10	4446030
2025-03-24	41.18	41.55	40.87	41.31	504921
2025-03-25	41.17	41.44	40.29	40.63	318414
2025-03-26	40.55	40.80	39.63	39.84	244827
2025-03-27	39.86	40.06	39.24	39.72	298545
2025-03-28	39.38	39.51	38.28	38.68	355330
2025-03-31	37.87	38.40	37.68	38.03	299645
2025-04-01	37.71	38.30	37.44	37.87	322874
2025-04-02	37.08	38.48	37.08	38.38	239560
2025-04-03	36.62	36.97	33.60	33.79	449265
2025-04-04	31.81	32.88	30.73	32.66	453892
2025-04-07	31.04	35.03	31.04	33.38	651833
2025-04-08	34.38	34.67	32.47	32.94	491071
2025-04-09	32.63	37.11	32.63	36.41	518714
2025-04-10	35.40	36.10	34.19	34.91	306599
2025-04-11	34.63	35.73	34.31	35.23	246893
2025-04-14	36.20	36.26	34.96	35.66	255962
2025-04-15	35.45	36.14	35.43	35.86	261168
2025-04-16	34.95	35.70	34.75	35.43	348316
2025-04-17	35.35	35.97	35.31	35.86	321507
2025-04-21	35.24	35.64	34.38	34.76	218469
2025-04-22	35.47	35.95	35.10	35.65	254506
2025-04-23	37.26	38.00	36.54	36.76	358659
2025-04-24	37.00	37.73	37.00	37.69	267674
2025-04-25	37.24	38.24	37.16	38.23	210305
2025-04-28	38.07	38.35	37.55	38.11	284665
2025-04-29	37.78	38.36	37.51	38.27	282931
2025-04-30	36.14	36.51	32.11	32.53	875900
2025-05-01	32.86	33.98	32.73	33.67	476018
2025-05-02	34.18	35.25	34.18	34.86	363921
2025-05-05	34.08	35.23	34.08	34.70	446344
2025-05-06	34.28	34.55	33.69	34.43	273169
2025-05-07	34.98	35.00	34.37	34.66	248117
2025-05-08	35.22	35.73	34.75	34.81	291642
2025-05-09	35.25	35.44	34.93	34.99	276821
2025-05-12	36.44	37.12	36.19	36.54	294252
2025-05-13	36.97	37.55	36.67	37.16	185325
2025-05-14	37.33	37.92	37.00	37.30	266343
2025-05-15	36.98	37.36	36.89	37.14	272142
2025-05-16	37.19	37.57	36.84	37.47	202311
2025-05-19	36.85	37.47	36.59	37.02	264917
2025-05-20	36.56	37.32	36.56	37.12	193198
2025-05-21	36.55	37.12	36.27	36.39	189282
2025-05-22	36.32	36.74	36.14	36.27	173249
2025-05-23	35.31	35.97	35.01	35.83	177294
2025-05-27	36.37	37.07	36.08	36.91	236494
2025-05-28	37.03	37.03	36.29	36.47	162465
2025-05-29	36.86	36.86	36.17	36.58	186536
2025-05-30	36.34	36.61	35.62	36.52	236416
2025-06-02	36.45	36.53	36.06	36.45	184871
2025-06-03	36.51	37.67	36.45	37.56	215608
2025-06-04	37.63	37.75	37.12	37.13	180903
2025-06-05	37.25	37.78	36.90	37.42	233408
2025-06-06	38.10	38.10	37.62	37.83	127138
2025-06-09	38.29	38.51	37.84	38.26	246673
2025-06-10	38.68	38.74	38.22	38.36	196790
2025-06-11	38.70	38.76	38.19	38.27	205884
2025-06-12	37.70	38.42	37.64	38.16	178938
2025-06-13	37.68	38.09	37.05	37.33	316815
2025-06-16	37.72	38.48	37.72	38.16	204166
2025-06-17	37.97	38.91	37.87	38.03	229548
2025-06-18	37.92	38.41	37.66	37.71	288906
2025-06-20	37.96	38.07	37.05	37.13	1106022
2025-06-23	37.03	37.65	36.65	37.63	309998
2025-06-24	37.95	38.80	37.90	38.63	264492
2025-06-25	38.63	39.46	38.52	38.63	332937
2025-06-26	38.75	39.45	38.72	39.36	196613
2025-06-27	39.44	39.77	38.79	39.11	377785
2025-06-30	39.39	39.39	38.70	38.83	292422
2025-07-01	38.47	39.32	38.01	38.77	263667
2025-07-02	38.77	40.07	38.77	40.02	220785
2025-07-03	40.34	40.60	40.24	40.32	161353
2025-07-07	39.78	40.22	39.41	39.62	180090
2025-07-08	40.12	40.25	39.72	39.96	201227
2025-07-09	40.06	40.30	39.56	40.15	108055
2025-07-10	40.19	40.69	40.01	40.36	157819
2025-07-11	40.13	40.13	39.68	39.77	175960
2025-07-14	39.64	39.86	39.27	39.57	144649
2025-07-15	39.96	39.99	38.85	38.86	213377
2025-07-16	39.01	39.39	38.50	39.18	215983
2025-07-17	38.93	40.38	38.93	39.88	267588
2025-07-18	40.10	40.10	39.32	39.41	179546
2025-07-21	39.42	39.98	39.36	39.84	180274
2025-07-22	39.60	39.92	39.10	39.59	211459
2025-07-23	39.81	40.51	39.35	40.44	179362
2025-07-24	40.32	40.32	38.47	38.57	272020
2025-07-25	38.72	39.10	38.56	38.91	156969
2025-07-28	38.98	39.40	38.93	39.13	184089
2025-07-29	39.69	40.55	39.65	40.19	243186
2025-07-30	40.32	40.59	38.84	39.26	269973
2025-07-31	37.48	38.57	34.44	38.50	816240
2025-08-01	38.31	38.50	37.51	37.71	415361
2025-08-04	37.85	39.70	37.77	39.60	316214
2025-08-05	39.67	40.10	38.93	39.11	334013
2025-08-06	38.86	39.22	38.55	38.65	375047
2025-08-07	39.05	39.05	38.05	38.32	342983
2025-08-08	38.60	38.93	38.41	38.42	301895
2025-08-11	38.47	38.57	37.62	37.90	334153
2025-08-12	38.31	39.78	37.94	39.68	315379
2025-08-13	39.84	40.56	39.39	40.56	511991
2025-08-14	40.12	40.27	39.33	39.89	294620
2025-08-15	39.85	39.87	38.48	39.04	204099
2025-08-18	38.99	39.73	38.99	39.63	226968
2025-08-19	39.46	39.87	38.62	39.01	248113
2025-08-20	38.79	39.03	38.05	38.24	151203
2025-08-21	38.17	38.57	37.73	38.40	195336
2025-08-22	38.81	40.78	38.79	40.68	203142
2025-08-25	40.42	41.09	40.42	40.88	249114
2025-08-26	40.95	41.49	40.83	40.95	257691
2025-08-27	40.86	41.22	40.69	41.17	153930
2025-08-28	41.49	41.52	41.05	41.46	180897
2025-08-29	41.39	41.41	40.32	40.59	158796
2025-09-02	39.84	40.35	39.60	40.16	225456
2025-09-03	39.49	39.85	38.89	39.16	207226
2025-09-04	39.25	40.25	39.25	40.25	206289
2025-09-05	40.52	41.39	39.99	40.38	164242
2025-09-08	40.50	40.50	39.88	40.08	237365
2025-09-09	40.04	40.13	38.87	39.02	183322
2025-09-10	39.16	39.92	39.03	39.92	173283
2025-09-11	39.64	40.30	39.64	40.11	196263
2025-09-12	39.98	39.98	39.17	39.19	172416
2025-09-15	39.21	39.95	38.97	39.68	265630
2025-09-16	39.93	39.93	39.05	39.69	236185
2025-09-17	39.69	40.23	39.13	39.29	262874
2025-09-18	39.84	40.93	39.53	40.79	266688
2025-09-19	40.90	41.01	39.96	40.13	1974163
2025-09-22	40.39	40.55	40.01	40.26	224835
2025-09-23	40.63	41.31	39.98	40.05	265218
2025-09-24	40.10	40.25	39.47	39.58	150478
2025-09-25	38.97	39.27	38.19	38.41	223697
2025-09-26	38.42	38.81	38.13	38.64	167359
2025-09-29	38.82	39.02	37.70	37.87	219434
2025-09-30	37.94	38.58	37.90	38.55	182022
2025-10-01	38.06	38.44	38.00	38.20	198481
2025-10-02	38.51	38.69	38.15	38.56	172391
2025-10-03	38.68	39.37	38.03	38.14	191819
2025-10-06	38.76	39.03	38.16	38.59	174978
2025-10-07	38.72	38.86	37.13	37.36	149910
2025-10-08	37.52	38.25	37.23	38.12	132329
2025-10-09	38.09	38.09	37.18	37.55	164352
2025-10-10	37.61	37.84	35.91	35.97	174326
2025-10-13	36.99	37.35	36.36	37.02	165431
2025-10-14	36.29	38.05	36.29	37.77	154673
2025-10-15	38.20	40.10	38.20	40.00	277865
2025-10-16	40.15	41.62	39.68	41.35	348772
2025-10-17	41.46	42.60	41.30	41.92	422778
2025-10-20	42.29	43.12	42.09	42.77	225450
2025-10-21	42.37	42.96	42.02	42.39	289463
2025-10-22	42.62	42.87	41.94	42.11	298123
2025-10-23	42.02	42.93	41.88	42.65	225817

Explore More About BHE

Coins representing dividend payouts and trends

BHE Dividend History

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

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

BHE Stock Split History

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

Graph showing historical stock prices and market trends

BHE Historical Prices

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

Web Analytics