COLB Historical Prices

Summary

Key Stock Metrics

19.61

(April 7, 2025)

52-Week Low

29.61

(December 15, 2025)

52-Week High

50.68

(March 12, 2021)

All-Time High

28.78

(January 5, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-07	12.08	12.34	11.55	11.55	2571
1994-03-08	12.34	12.34	11.55	11.55	856
1994-03-09	11.55	12.08	11.55	11.81	1999
1994-03-10	11.55	12.08	11.55	11.68	6951
1994-03-11	11.55	12.08	11.55	12.08	2189
1994-03-14	11.55	11.55	11.55	11.55	952
1994-03-15	11.55	12.34	11.55	12.34	571
1994-03-16	12.34	12.34	11.55	12.34	3523
1994-03-17	12.34	12.34	11.55	12.08	761
1994-03-18	12.34	12.34	12.34	12.34	856
1994-03-21	11.81	12.34	11.81	11.81	1618
1994-03-22	11.81	12.08	11.81	11.81	12283
1994-03-23	12.08	12.34	11.55	12.34	7903
1994-03-24	12.34	12.34	11.55	11.55	3523
1994-03-25	12.34	12.34	11.55	11.55	1333
1994-03-28	11.55	12.34	11.55	11.95	2951
1994-03-29	11.55	11.55	11.55	11.55	1142
1994-03-30	11.55	12.34	11.55	11.55	2951
1994-03-31	11.55	11.81	11.29	11.29	14950
1994-04-04	11.29	11.55	11.29	11.29	3999
1994-04-05	12.08	12.08	11.29	11.72	2856
1994-04-06	11.29	12.08	11.29	12.08	380
1994-04-07	11.29	12.08	11.29	11.81	856
1994-04-08	12.08	12.08	11.81	11.81	285
1994-04-11	12.08	12.08	11.29	12.08	1809
1994-04-12	11.81	12.08	11.29	11.29	1999
1994-04-13	11.29	12.08	11.29	11.55	4665
1994-04-14	11.29	12.08	11.29	11.81	3618
1994-04-15	11.55	12.08	11.55	12.08	1809
1994-04-18	11.55	12.08	11.55	11.55	3047
1994-04-19	11.68	11.68	11.29	11.55	8760
1994-04-20	11.81	11.81	11.29	11.29	3904
1994-04-21	11.29	11.81	11.29	11.29	4380
1994-04-22	11.03	11.81	10.76	10.76	7236
1994-04-25	11.03	11.55	11.03	11.29	6856
1994-04-28	11.29	11.81	11.29	11.81	6094
1994-04-29	11.29	11.29	11.29	11.29	476
1994-05-02	11.29	11.81	11.29	11.29	3999
1994-05-03	11.29	11.81	11.29	11.55	285
1994-05-04	11.29	11.81	11.29	11.55	6189
1994-05-05	11.81	11.81	11.29	11.55	1618
1994-05-06	11.81	11.81	11.55	11.81	1428
1994-05-09	11.29	11.55	11.03	11.42	5141
1994-05-10	11.81	11.81	11.29	11.29	1142
1994-05-11	11.81	11.81	11.81	11.81	95
1994-05-12	11.81	11.81	11.03	11.03	1047
1994-05-13	11.81	11.81	11.55	11.55	190
1994-05-16	11.03	11.81	11.03	11.03	3904
1994-05-17	11.03	11.55	11.03	11.03	6094
1994-05-18	11.03	11.55	11.03	11.55	3713
1994-05-19	11.55	11.55	10.76	10.76	3523
1994-05-20	11.16	11.55	11.16	11.42	2380
1994-05-23	10.76	11.55	10.76	11.55	3618
1994-05-24	11.55	11.55	10.76	10.76	1713
1994-05-25	10.76	11.55	10.76	11.03	8665
1994-05-26	11.55	11.55	10.76	11.55	761
1994-05-27	10.76	11.55	10.76	10.76	2761
1994-05-31	10.76	11.55	10.76	10.76	7236
1994-06-01	11.55	11.55	11.55	11.55	761
1994-06-02	10.76	10.76	10.76	10.76	190
1994-06-03	11.55	11.55	11.16	11.29	2189
1994-06-06	10.76	10.76	10.76	10.76	285
1994-06-07	10.76	11.55	10.76	11.55	856
1994-06-08	10.76	11.55	10.76	11.29	3428
1994-06-09	10.76	10.76	10.76	10.76	1142
1994-06-10	10.76	11.55	10.76	10.76	1238
1994-06-13	10.76	11.03	10.76	11.03	1618
1994-06-14	10.76	11.29	10.76	10.76	5427
1994-06-15	11.29	11.55	10.76	11.55	3523
1994-06-16	11.03	11.29	11.03	11.03	4380
1994-06-17	11.03	11.55	11.03	11.55	1523
1994-06-20	11.55	11.55	11.03	11.03	7236
1994-06-21	11.55	11.55	11.03	11.03	3237
1994-06-22	11.29	11.55	11.03	11.55	2475
1994-06-23	11.16	11.16	11.03	11.03	1618
1994-06-24	11.16	11.55	11.03	11.03	7808
1994-06-27	11.03	11.55	11.03	11.55	3713
1994-06-28	11.03	11.55	11.03	11.55	4190
1994-06-29	11.29	11.55	11.29	11.55	380
1994-06-30	11.55	11.55	11.55	11.55	95
1994-07-01	10.76	10.76	10.76	10.76	1047
1994-07-05	11.29	11.29	11.29	11.29	190
1994-07-07	10.76	11.55	10.76	10.76	1523
1994-07-08	11.55	11.55	10.76	10.76	666
1994-07-11	11.16	11.29	10.76	11.03	9236
1994-07-12	11.03	11.29	11.03	11.29	190
1994-07-13	10.76	11.29	10.76	10.76	13045
1994-07-14	10.50	10.76	10.50	10.76	380
1994-07-15	11.03	11.03	10.50	11.03	5618
1994-07-18	11.03	11.03	10.50	10.50	1523
1994-07-19	10.50	11.29	10.50	11.03	1904
1994-07-20	10.50	11.29	10.50	11.03	18378
1994-07-21	10.50	11.29	10.50	11.16	2475
1994-07-22	11.29	11.29	10.50	10.50	3808
1994-07-25	11.29	11.29	10.50	10.63	6475
1994-07-26	10.50	11.29	10.50	11.03	4285
1994-07-27	10.50	11.29	10.50	11.29	666
1994-07-28	11.29	11.29	10.50	11.29	1713
1994-07-29	11.29	11.29	10.50	10.50	571
1994-08-01	10.50	11.29	10.50	11.29	285
1994-08-02	10.76	11.29	10.50	11.29	5808
1994-08-03	11.03	11.03	10.50	10.50	2951
1994-08-04	10.50	10.50	10.50	10.50	190
1994-08-05	10.50	11.29	10.50	11.29	190
1994-08-08	10.50	11.29	10.50	11.29	2475
1994-08-09	11.29	11.29	10.50	10.50	10665
1994-08-10	10.50	11.03	10.50	10.50	10474
1994-08-11	11.03	11.03	10.50	11.03	3713
1994-08-12	11.03	11.03	10.50	10.50	4761
1994-08-15	10.76	11.29	10.76	11.29	7808
1994-08-16	10.76	11.29	10.76	11.03	4570
1994-08-17	10.76	11.29	10.76	11.03	1428
1994-08-18	10.76	11.16	10.76	11.16	2761
1994-08-19	11.29	11.29	11.03	11.29	2475
1994-08-22	11.29	11.29	10.76	11.16	3332
1994-08-23	11.29	11.55	11.03	11.16	18283
1994-08-25	10.76	11.55	10.76	11.03	3618
1994-08-26	10.76	11.55	10.76	11.55	4951
1994-08-29	10.76	11.55	10.76	11.29	1618
1994-08-30	11.55	11.55	10.76	10.76	2856
1994-08-31	11.29	11.29	10.76	10.76	5046
1994-09-01	10.76	11.55	10.76	10.76	3428
1994-09-02	10.76	11.55	10.76	11.55	856
1994-09-06	10.76	11.03	10.76	10.76	2095
1994-09-07	10.90	11.29	10.90	11.03	8570
1994-09-08	11.03	11.55	11.03	11.16	3428
1994-09-09	11.55	11.55	11.03	11.03	1999
1994-09-12	11.55	11.55	11.03	11.03	3618
1994-09-13	11.03	11.55	11.03	11.03	4190
1994-09-14	11.03	11.55	11.03	11.03	2761
1994-09-15	10.90	11.42	10.90	11.42	3618
1994-09-16	10.90	11.42	10.90	11.16	3142
1994-09-19	11.03	11.55	11.03	11.29	8570
1994-09-20	11.55	11.55	11.16	11.29	2666
1994-09-21	10.90	11.55	10.90	11.29	10855
1994-09-22	10.90	11.03	10.90	11.03	761
1994-09-23	11.55	11.55	11.03	11.55	2951
1994-09-26	11.55	11.55	11.03	11.16	3142
1994-09-27	11.03	11.55	11.03	11.29	5237
1994-09-28	11.55	11.55	11.03	11.55	2380
1994-09-29	11.55	11.55	11.03	11.29	1523
1994-09-30	11.03	11.55	11.03	11.03	2285
1994-10-03	11.03	11.03	11.03	11.03	476
1994-10-04	11.03	11.55	11.03	11.55	10379
1994-10-05	11.03	11.55	11.03	11.55	1713
1994-10-06	11.03	11.03	11.03	11.03	952
1994-10-07	11.03	11.42	11.03	11.42	6665
1994-10-10	11.55	11.55	11.03	11.03	2095
1994-10-11	11.55	11.55	11.03	11.03	666
1994-10-12	11.03	11.55	11.03	11.03	3142
1994-10-13	11.03	11.03	11.03	11.03	1142
1994-10-14	11.42	11.55	11.03	11.03	3142
1994-10-17	11.03	11.03	11.03	11.03	1142
1994-10-18	11.03	11.42	11.03	11.31	7141
1994-10-19	11.16	11.42	11.03	11.03	14950
1994-10-20	11.29	11.42	11.03	11.42	7713
1994-10-21	11.16	11.16	11.03	11.03	571
1994-10-24	11.03	11.42	11.03	11.03	4380
1994-10-25	11.03	11.29	10.76	10.76	5713
1994-10-26	11.29	11.29	10.76	10.76	761
1994-10-27	11.03	11.03	10.76	10.76	8379
1994-10-28	11.29	11.29	10.76	10.76	5237
1994-10-31	11.29	11.29	10.50	11.29	7332
1994-11-01	11.29	11.29	10.50	11.29	3047
1994-11-02	10.50	11.29	10.50	11.03	4951
1994-11-03	11.03	11.03	10.76	10.76	2666
1994-11-04	11.03	11.03	10.70	10.70	2285
1994-11-07	10.90	10.90	10.50	10.50	2380
1994-11-08	10.50	10.50	10.50	10.50	5713
1994-11-09	10.50	10.76	10.37	10.37	9236
1994-11-10	10.76	10.76	10.24	10.24	4285
1994-11-11	10.76	10.76	10.24	10.24	5046
1994-11-14	10.76	10.76	10.24	10.76	14759
1994-11-15	10.24	10.76	10.24	10.76	9141
1994-11-16	10.24	10.76	10.24	10.24	3523
1994-11-17	10.24	10.50	9.71	10.24	24377
1994-11-18	9.71	10.24	9.71	9.98	2380
1994-11-21	9.71	10.24	9.71	10.24	5332
1994-11-22	9.71	10.24	9.71	10.24	4951
1994-11-23	9.71	9.98	9.71	9.71	6284
1994-11-25	10.24	10.24	9.71	10.24	2475
1994-11-28	9.98	10.24	9.98	9.98	5332
1994-11-29	10.50	10.50	9.98	10.50	3047
1994-11-30	9.98	10.50	9.98	10.50	2761
1994-12-01	9.85	10.11	9.85	10.11	2856
1994-12-02	10.37	10.50	9.71	10.37	5427
1994-12-05	9.85	10.37	9.85	9.85	7141
1994-12-06	9.85	10.24	9.85	10.24	2761
1994-12-07	9.85	10.37	9.85	10.37	2761
1994-12-08	10.37	10.50	10.11	10.37	8475
1994-12-09	10.50	10.50	10.50	10.50	190
1994-12-12	10.11	10.50	10.11	10.50	1618
1994-12-13	10.11	10.50	10.11	10.11	1238
1994-12-14	10.11	10.50	10.11	10.11	2475
1994-12-15	10.37	10.50	10.11	10.50	7141
1994-12-16	10.24	10.76	10.24	10.24	4285
1994-12-19	10.24	10.76	10.24	10.24	12283
1994-12-20	10.24	10.63	10.24	10.37	7046
1994-12-21	10.24	10.50	9.45	10.11	26853
1994-12-22	9.45	10.24	9.45	10.24	27805
1994-12-23	9.45	9.98	9.45	9.98	11045
1994-12-27	9.58	9.98	9.58	9.85	7236
1994-12-28	9.58	9.71	9.58	9.71	3904
1994-12-29	9.58	9.98	9.58	9.85	18759
1994-12-30	9.58	9.98	9.58	9.58	16664
1995-01-03	9.98	9.98	9.71	9.71	5999
1995-01-04	9.58	9.85	9.58	9.58	1333
1995-01-05	9.98	9.98	9.58	9.85	2761
1995-01-06	9.71	9.98	9.71	9.85	1238
1995-01-09	10.24	10.24	9.71	10.24	2380
1995-01-10	10.24	10.24	9.71	9.71	1142
1995-01-11	9.71	10.24	9.71	10.24	1904
1995-01-12	9.71	9.71	9.71	9.71	1047
1995-01-16	9.71	9.71	9.71	9.71	1428
1995-01-17	9.71	10.37	9.71	9.78	1904
1995-01-18	10.37	10.37	9.85	10.37	952
1995-01-19	9.85	10.11	9.85	10.11	3523
1995-01-20	9.85	9.85	9.85	9.85	1142
1995-01-23	9.85	10.24	9.85	9.85	5523
1995-01-24	9.85	10.37	9.85	9.98	2095
1995-01-25	9.98	10.37	9.85	10.37	4475
1995-01-26	9.85	10.37	9.85	10.37	4570
1995-01-30	9.85	10.37	9.85	10.37	10855
1995-01-31	9.85	10.37	9.85	10.37	285
1995-02-01	9.85	10.37	9.85	9.85	3904
1995-02-02	10.11	10.37	10.11	10.37	2285
1995-02-03	9.98	10.37	9.98	10.37	1904
1995-02-06	10.37	10.76	10.24	10.76	4475
1995-02-07	10.24	10.50	10.24	10.50	2189
1995-02-08	10.76	10.76	10.24	10.24	4094
1995-02-09	10.76	10.76	10.37	10.37	1523
1995-02-10	10.76	10.76	10.24	10.50	1999
1995-02-13	10.76	10.76	10.50	10.76	9427
1995-02-14	11.16	11.16	11.03	11.03	2380
1995-02-15	11.03	11.16	10.63	11.16	16949
1995-02-16	11.09	11.55	10.76	11.55	13331
1995-02-17	11.55	12.08	11.42	11.81	19520
1995-02-21	12.08	12.08	11.68	11.81	7522
1995-02-22	11.55	12.08	11.55	12.08	2761
1995-02-23	11.55	12.08	11.55	12.08	12474
1995-02-24	11.55	12.08	11.55	11.81	5523
1995-02-27	11.81	12.08	11.55	11.81	12855
1995-02-28	12.34	12.60	11.81	11.81	43612
1995-03-01	11.81	12.34	11.81	11.81	1047
1995-03-02	11.81	12.34	11.81	11.81	5332
1995-03-03	12.21	12.60	12.08	12.47	10570
1995-03-06	12.08	12.60	12.08	12.60	18949
1995-03-07	12.08	12.60	12.08	12.34	2856
1995-03-08	12.60	12.60	11.81	12.08	12188
1995-03-09	11.81	12.34	11.55	12.34	18378
1995-03-10	12.34	12.34	11.29	11.29	11712
1995-03-13	11.55	11.55	11.03	11.03	1142
1995-03-14	11.16	11.55	11.03	11.29	7618
1995-03-15	11.55	11.55	11.03	11.55	5237
1995-03-16	11.16	11.55	11.03	11.03	8093
1995-03-17	11.55	11.55	11.29	11.55	4475
1995-03-20	11.03	11.55	11.03	11.55	1618
1995-03-21	11.29	11.29	11.03	11.03	1809
1995-03-22	11.03	11.29	10.50	11.03	10570
1995-03-23	10.50	11.03	10.50	11.03	285
1995-03-24	11.03	11.03	10.50	10.90	6570
1995-03-27	10.50	11.03	10.50	11.03	1809
1995-03-28	10.50	11.03	10.50	11.03	1713
1995-03-29	10.50	11.03	10.50	10.50	6380
1995-03-30	11.03	11.03	10.50	10.57	3332
1995-03-31	10.76	10.76	10.37	10.50	6570
1995-04-03	10.76	10.76	10.37	10.37	3142
1995-04-04	10.37	10.76	10.37	10.37	3428
1995-04-05	10.76	10.76	10.37	10.67	16568
1995-04-06	11.03	11.03	11.03	11.03	95
1995-04-07	11.03	11.03	10.76	10.76	5618
1995-04-10	10.76	11.03	10.76	10.90	1999
1995-04-11	11.03	11.03	10.76	10.76	476
1995-04-12	11.03	11.03	10.76	10.76	3523
1995-04-13	10.76	11.29	10.76	11.03	12569
1995-04-17	10.90	11.42	10.90	11.42	3523
1995-04-18	11.42	11.42	10.90	10.90	856
1995-04-19	10.90	11.42	10.90	11.42	1428
1995-04-20	11.42	11.42	10.90	10.90	2095
1995-04-21	11.29	11.81	11.29	11.29	2951
1995-04-24	11.29	11.81	11.29	11.81	2571
1995-04-25	11.29	11.81	11.29	11.81	5237
1995-04-26	11.29	11.81	11.29	11.81	1904
1995-04-27	11.29	12.08	11.29	12.08	6189
1995-04-28	12.08	12.08	11.81	12.08	15521
1995-05-01	12.34	12.86	12.08	12.60	29328
1995-05-02	12.60	13.13	12.34	12.86	16188
1995-05-03	12.34	12.86	12.34	12.34	2856
1995-05-04	12.86	13.13	12.34	12.86	4380
1995-05-05	12.34	12.86	12.34	12.47	5237
1995-05-08	12.86	12.86	12.34	12.34	9427
1995-05-09	12.86	13.00	12.34	12.34	3618
1995-05-10	12.34	12.73	12.34	12.60	4856
1995-05-11	12.73	13.00	12.34	12.34	1999
1995-05-12	12.34	13.00	12.34	12.34	476
1995-05-15	13.00	13.00	12.34	12.34	1618
1995-05-16	12.34	13.00	12.34	12.34	1618
1995-05-17	12.34	13.00	12.34	13.00	2571
1995-05-18	12.34	13.00	12.34	12.34	6570
1995-05-19	12.60	12.73	12.34	12.34	13331
1995-05-22	12.86	12.86	12.60	12.86	4190
1995-05-23	12.34	12.60	12.34	12.60	2761
1995-05-24	12.34	12.34	12.34	12.34	1999
1995-05-25	12.34	12.73	12.34	12.60	9998
1995-05-26	12.60	12.60	12.47	12.47	1618
1995-05-30	12.47	12.86	12.47	12.47	856
1995-05-31	12.47	12.86	12.47	12.60	2189
1995-06-01	12.86	13.00	12.47	13.00	2761
1995-06-02	12.47	13.00	12.47	12.47	5237
1995-06-05	13.00	13.00	12.60	12.73	3428
1995-06-06	13.00	13.00	12.73	12.73	6856
1995-06-07	13.00	13.00	12.47	12.47	3237
1995-06-08	12.47	12.60	12.47	12.47	2285
1995-06-09	12.47	13.00	12.47	13.00	1523
1995-06-12	12.47	12.73	12.21	12.47	13807
1995-06-13	11.95	12.47	11.95	11.95	5808
1995-06-14	12.47	12.47	11.95	12.47	2761
1995-06-15	12.47	12.47	11.95	11.95	285
1995-06-16	12.47	12.47	11.95	11.95	1809
1995-06-19	11.81	12.47	11.81	12.47	2475
1995-06-20	11.95	11.95	11.81	11.81	5046
1995-06-21	12.34	12.47	11.81	12.08	4475
1995-06-22	11.81	12.47	11.81	12.47	1428
1995-06-23	11.95	11.95	11.95	11.95	476
1995-06-26	11.95	11.95	11.95	11.95	380
1995-06-27	11.95	12.47	11.81	11.81	16664
1995-06-28	11.68	12.08	11.68	12.08	2951
1995-06-29	11.68	11.81	11.68	11.68	666
1995-06-30	12.08	12.08	11.68	11.95	9331
1995-07-03	11.68	11.68	11.68	11.68	190
1995-07-05	12.08	12.08	12.08	12.08	856
1995-07-06	12.08	12.08	11.68	11.68	1047
1995-07-07	11.81	12.08	11.81	12.08	5332
1995-07-10	11.68	11.95	11.68	11.68	1523
1995-07-11	11.68	12.08	11.68	12.08	7713
1995-07-12	11.68	12.08	11.68	12.08	1809
1995-07-13	12.08	12.08	11.68	11.81	3618
1995-07-14	11.68	12.08	11.68	12.08	2761
1995-07-17	11.81	11.95	11.81	11.95	1618
1995-07-18	11.81	11.81	11.81	11.81	1142
1995-07-19	11.81	12.21	11.81	11.81	5999
1995-07-20	12.08	12.08	11.81	11.81	1523
1995-07-21	11.81	12.21	11.81	12.21	2666
1995-07-24	11.81	12.21	11.81	12.21	1618
1995-07-25	12.21	12.21	12.01	12.01	2761
1995-07-26	11.81	11.81	11.81	11.81	1618
1995-07-27	12.34	12.34	12.08	12.08	8665
1995-07-28	12.08	12.34	12.08	12.34	2095
1995-07-31	12.21	12.34	12.08	12.34	1713
1995-08-01	12.60	12.60	12.08	12.60	3904
1995-08-02	12.60	12.60	12.08	12.08	1333
1995-08-03	12.21	12.60	12.21	12.21	2761
1995-08-04	12.08	12.60	12.08	12.60	856
1995-08-07	12.08	12.60	12.08	12.60	285
1995-08-08	12.08	12.60	12.08	12.34	1333
1995-08-09	12.08	12.08	12.08	12.08	2761
1995-08-10	12.08	12.60	12.08	12.60	4094
1995-08-11	12.08	12.08	12.08	12.08	1713
1995-08-14	12.73	12.73	12.73	12.73	190
1995-08-15	12.08	12.73	12.08	12.34	26567
1995-08-16	12.08	12.60	12.08	12.60	476
1995-08-17	12.60	12.60	12.08	12.60	856
1995-08-18	12.08	12.60	12.08	12.47	2189
1995-08-21	12.08	12.73	12.08	12.73	2761
1995-08-22	12.73	12.73	12.21	12.34	4285
1995-08-23	12.60	12.60	12.21	12.21	1713
1995-08-24	12.40	12.73	12.21	12.21	1333
1995-08-25	12.34	12.60	12.34	12.54	10855
1995-08-28	12.47	12.47	12.47	12.47	5523
1995-08-29	12.54	12.60	12.47	12.47	1999
1995-08-30	12.60	12.86	12.60	12.86	9522
1995-08-31	12.60	12.86	12.60	12.60	1618
1995-09-01	12.60	12.60	12.60	12.60	952
1995-09-05	12.86	12.86	12.60	12.60	571
1995-09-06	12.86	12.86	12.60	12.86	2475
1995-09-08	12.60	13.00	12.60	12.73	8665
1995-09-11	12.86	13.00	12.60	12.60	9427
1995-09-12	12.60	13.00	12.60	13.00	1428
1995-09-13	12.60	13.00	12.60	13.00	2666
1995-09-14	12.60	13.00	12.60	12.60	7903
1995-09-15	12.60	13.00	12.60	12.60	19520
1995-09-18	12.34	12.86	12.34	12.34	7618
1995-09-19	12.34	12.73	12.34	12.73	16473
1995-09-20	12.73	12.73	12.34	12.73	1999
1995-09-21	12.34	12.73	12.34	12.34	3142
1995-09-22	12.73	12.73	12.34	12.54	5999
1995-09-25	12.73	12.73	12.47	12.73	1142
1995-09-26	12.34	12.73	12.34	12.73	761
1995-09-27	12.34	12.73	12.34	12.73	4094
1995-09-28	12.47	12.47	12.34	12.34	190
1995-09-29	12.73	12.73	12.73	12.73	285
1995-10-02	12.34	12.73	12.08	12.34	17806
1995-10-03	12.60	12.60	12.08	12.08	2951
1995-10-04	12.08	12.34	12.08	12.34	1142
1995-10-05	12.34	12.34	12.08	12.34	6284
1995-10-06	12.34	12.34	12.08	12.08	380
1995-10-09	12.08	12.08	12.08	12.08	952
1995-10-10	12.08	12.08	11.81	11.81	2475
1995-10-11	12.34	12.34	12.34	12.34	1333
1995-10-12	12.34	12.34	11.81	11.81	1809
1995-10-13	12.08	12.34	11.95	12.34	2475
1995-10-16	11.95	12.34	11.95	12.08	3904
1995-10-17	12.34	12.34	12.08	12.08	666
1995-10-18	12.08	12.34	12.08	12.34	4190
1995-10-19	12.34	12.34	12.08	12.34	1618
1995-10-20	12.34	12.34	12.08	12.21	4570
1995-10-23	12.34	12.34	12.08	12.08	3332
1995-10-24	12.08	12.34	12.08	12.08	4190
1995-10-25	12.08	12.60	12.08	12.60	5523
1995-10-26	12.86	12.86	12.08	12.08	10474
1995-10-27	12.08	12.34	11.81	12.34	15806
1995-10-30	11.81	12.34	11.81	12.34	1333
1995-10-31	11.81	12.34	11.81	12.21	4190
1995-11-01	12.34	12.34	12.21	12.34	6094
1995-11-02	12.60	12.60	12.34	12.60	23234
1995-11-03	12.34	12.60	12.34	12.60	2189
1995-11-06	12.34	12.60	12.34	12.34	3237
1995-11-07	12.60	12.60	12.34	12.60	3808
1995-11-08	12.47	12.86	12.34	12.34	4190
1995-11-09	12.86	12.86	12.34	12.86	6856
1995-11-10	12.86	12.86	12.34	12.60	2666
1995-11-13	12.86	12.86	12.34	12.60	3523
1995-11-14	12.34	12.55	12.34	12.55	1904
1995-11-15	12.86	12.86	12.60	12.86	1523
1995-11-16	12.34	12.86	12.34	12.80	6284
1995-11-17	12.73	12.86	12.60	12.86	16854
1995-11-20	12.86	12.86	12.34	12.34	4094
1995-11-21	12.86	12.86	12.34	12.86	1047
1995-11-22	12.34	12.86	12.34	12.60	8855
1995-11-24	12.60	12.73	12.60	12.73	952
1995-11-27	12.86	12.86	12.60	12.60	1142
1995-11-28	12.86	12.86	12.60	12.86	3142
1995-11-29	12.73	12.73	12.60	12.73	2380
1995-11-30	12.86	13.00	12.60	13.00	14950
1995-12-01	12.86	13.00	12.60	12.60	2856
1995-12-04	12.86	13.00	12.86	12.86	2475
1995-12-05	12.86	13.13	12.86	13.13	18092
1995-12-06	12.60	13.13	12.60	12.73	6094
1995-12-07	12.86	13.13	12.60	13.13	8855
1995-12-08	12.60	12.86	12.60	12.73	7046
1995-12-11	12.60	13.13	12.60	13.13	285
1995-12-12	12.60	13.13	12.60	13.13	1238
1995-12-13	12.60	12.60	12.60	12.60	190
1995-12-14	12.60	13.13	12.60	12.60	6094
1995-12-15	13.13	13.13	13.13	13.13	1428
1995-12-18	12.60	12.60	12.60	12.60	761
1995-12-19	12.60	12.60	12.60	12.60	476
1995-12-20	12.60	13.13	12.60	12.60	16473
1995-12-21	13.13	13.13	12.60	12.73	3904
1995-12-22	12.60	13.13	12.60	12.60	7332
1995-12-26	13.00	13.00	12.60	12.60	1713
1995-12-27	12.60	13.13	12.60	12.60	1713
1995-12-28	12.60	13.39	12.60	13.39	7332
1995-12-29	13.39	13.39	12.60	12.60	2095
1996-01-02	12.60	12.60	12.60	12.60	380
1996-01-03	13.13	13.39	12.60	12.60	1904
1996-01-04	13.39	13.39	13.00	13.26	2475
1996-01-05	13.13	13.13	12.60	12.60	1142
1996-01-08	13.39	13.39	12.08	12.08	13616
1996-01-09	12.73	12.86	12.34	12.34	30661
1996-01-10	12.34	12.86	12.34	12.86	27900
1996-01-11	12.60	13.00	12.60	13.00	3237
1996-01-12	13.13	13.13	12.73	12.73	10665
1996-01-15	12.60	13.39	12.60	13.39	9141
1996-01-16	13.52	13.52	13.13	13.52	10665
1996-01-17	13.00	13.78	13.00	13.78	24567
1996-01-18	13.78	13.78	13.13	13.52	4380
1996-01-19	13.13	13.91	13.13	13.52	31423
1996-01-22	13.91	13.91	13.52	13.65	4190
1996-01-23	13.91	13.91	13.52	13.91	1904
1996-01-24	13.91	14.18	13.78	13.91	9522
1996-01-25	13.91	14.31	13.91	14.18	9522
1996-01-26	14.18	14.31	13.65	13.78	10855
1996-01-29	14.31	14.57	14.05	14.05	5808
1996-01-30	14.57	14.57	14.05	14.05	4951
1996-01-31	14.57	14.57	14.05	14.57	8189
1996-02-01	14.05	14.57	14.05	14.57	3428
1996-02-02	14.57	15.23	14.05	15.23	39803
1996-02-05	15.23	15.49	14.70	15.49	15426
1996-02-06	15.49	15.49	14.96	15.23	22472
1996-02-07	15.23	15.23	14.70	14.96	15140
1996-02-08	14.96	14.96	14.44	14.70	3142
1996-02-09	14.44	14.70	14.44	14.44	1238
1996-02-12	14.44	14.70	14.44	14.70	5141
1996-02-13	14.70	14.70	14.44	14.70	1809
1996-02-14	14.44	14.70	14.44	14.44	2761
1996-02-15	14.18	14.70	14.18	14.70	2856
1996-02-16	14.31	14.57	14.31	14.57	571
1996-02-20	14.70	14.70	14.18	14.18	2475
1996-02-21	14.18	14.70	14.18	14.70	1238
1996-02-22	14.70	14.96	14.44	14.83	7998
1996-02-23	14.96	15.23	14.83	15.10	10093
1996-02-26	14.83	14.96	14.83	14.83	1713
1996-02-27	14.83	14.90	14.70	14.70	9427
1996-02-28	14.70	14.96	14.57	14.57	952
1996-02-29	14.57	14.96	14.57	14.96	2856
1996-03-01	14.57	14.83	14.57	14.83	13807
1996-03-04	14.83	14.83	14.44	14.44	3523
1996-03-05	14.70	14.83	14.57	14.83	7427
1996-03-06	14.96	14.96	14.44	14.96	2380
1996-03-07	14.96	14.96	14.44	14.70	2380
1996-03-08	14.44	14.96	14.31	14.57	7141
1996-03-11	13.91	14.57	13.91	14.57	11998
1996-03-12	13.91	14.18	13.78	13.78	2285
1996-03-13	14.31	14.57	13.78	14.57	1428
1996-03-14	13.78	14.57	13.78	13.78	2475
1996-03-15	14.57	14.57	13.78	14.57	571
1996-03-18	13.78	14.57	13.78	14.57	2189
1996-03-19	14.31	14.31	13.91	13.91	1809
1996-03-20	14.44	14.57	13.91	14.57	1904
1996-03-21	13.91	13.91	13.91	13.91	190
1996-03-22	14.31	14.57	13.91	13.91	2285
1996-03-25	13.91	14.57	13.91	13.91	2095
1996-03-26	14.44	14.44	13.65	14.05	25234
1996-03-27	14.05	14.44	13.65	13.65	3047
1996-03-28	13.65	14.44	13.65	13.91	2475
1996-03-29	14.44	14.44	13.65	14.31	5046
1996-04-01	13.65	13.91	13.65	13.91	3523
1996-04-02	13.65	14.44	13.65	13.65	1333
1996-04-03	13.65	14.18	13.65	13.65	2189
1996-04-04	13.65	13.65	13.65	13.65	476
1996-04-08	14.18	14.18	13.65	13.65	13236
1996-04-09	13.65	13.65	13.65	13.65	4761
1996-04-10	14.18	14.18	13.65	14.18	3523
1996-04-11	14.18	14.18	13.65	13.65	1713
1996-04-12	14.18	14.18	13.65	14.18	1238
1996-04-15	13.65	14.18	13.65	14.18	9808
1996-04-16	14.05	14.18	13.65	14.05	7522
1996-04-17	13.65	14.18	13.65	13.91	14093
1996-04-18	13.65	13.65	13.65	13.65	380
1996-04-19	14.18	14.18	13.78	13.78	285
1996-04-22	13.78	14.18	13.78	14.18	2475
1996-04-23	14.18	14.18	13.78	13.78	2095
1996-04-24	14.18	14.31	13.78	13.85	11998
1996-04-25	14.44	14.96	14.44	14.96	47707
1996-04-26	14.96	14.96	14.70	14.96	5427
1996-04-29	14.70	15.23	14.44	15.23	15902
1996-04-30	15.23	17.33	14.96	16.54	97509
1996-05-01	16.67	16.80	16.28	16.54	11331
1996-05-02	16.54	16.54	16.01	16.54	7427
1996-05-03	16.54	16.54	16.01	16.28	5808
1996-05-06	15.00	15.00	14.25	14.69	3199
1996-05-07	15.00	15.00	14.25	14.75	14897
1996-05-08	15.00	15.00	14.50	15.00	4099
1996-05-09	14.50	15.00	14.50	14.75	5898
1996-05-10	15.00	15.50	14.75	15.38	21196
1996-05-13	15.50	15.50	15.00	15.50	7398
1996-05-14	15.50	15.75	15.50	15.63	2299
1996-05-15	15.75	16.50	15.00	15.50	27495
1996-05-16	15.25	15.50	15.25	15.50	8798
1996-05-17	15.75	15.75	15.75	15.75	499
1996-05-20	15.00	16.13	15.00	15.75	22596
1996-05-21	16.00	16.25	15.50	15.50	6799
1996-05-22	16.00	16.00	15.50	16.00	7098
1996-05-23	16.00	16.25	15.63	16.25	10598
1996-05-24	16.00	16.00	15.50	15.75	12797
1996-05-28	15.75	16.00	15.50	15.50	8998
1996-05-29	16.00	16.00	15.50	15.50	999
1996-05-30	15.50	16.00	15.50	16.00	1799
1996-05-31	16.00	16.00	15.50	15.88	12797
1996-06-03	16.00	16.00	15.50	15.75	3699
1996-06-04	16.00	16.25	15.50	16.25	7598
1996-06-05	16.25	16.25	15.75	16.13	4999
1996-06-06	16.25	16.25	15.75	16.25	1899
1996-06-07	15.75	15.88	15.50	15.50	12498
1996-06-10	15.50	16.13	15.50	15.75	4799
1996-06-11	16.13	16.13	15.25	15.25	9198
1996-06-12	15.25	16.00	15.25	15.25	7499
1996-06-13	15.25	15.50	15.25	15.25	8098
1996-06-14	15.75	15.75	15.25	15.25	7898
1996-06-17	15.75	15.75	15.25	15.25	7398
1996-06-18	15.50	15.50	15.25	15.50	1599
1996-06-19	15.50	15.50	15.00	15.13	7798
1996-06-20	15.50	15.50	14.75	15.00	17797
1996-06-21	15.24	15.25	15.24	15.25	3099
1996-06-24	14.75	15.25	14.75	15.00	5799
1996-06-26	15.00	15.25	15.00	15.25	2499
1996-06-27	15.50	15.50	14.75	14.75	1499
1996-06-28	15.00	15.50	14.75	15.50	5399
1996-07-01	15.13	15.50	15.13	15.50	800
1996-07-02	15.50	15.50	14.75	15.50	1999
1996-07-03	14.75	15.50	14.75	15.13	4699
1996-07-08	15.50	15.50	14.75	15.50	4699
1996-07-09	15.50	15.50	14.75	15.50	999
1996-07-10	15.50	15.50	14.75	14.75	4199
1996-07-11	15.50	15.50	14.75	14.75	2699
1996-07-12	14.75	15.25	14.75	14.75	6299
1996-07-15	15.50	15.50	14.50	14.75	8098
1996-07-16	14.50	14.75	14.25	14.25	8298
1996-07-17	14.25	15.50	14.25	15.50	30195
1996-07-18	14.75	15.75	14.75	15.75	21296
1996-07-19	15.25	16.00	15.25	16.00	4799
1996-07-22	15.25	16.00	15.25	16.00	5999
1996-07-23	16.00	16.00	15.25	16.00	599
1996-07-24	15.25	15.75	15.00	15.00	9398
1996-07-25	15.06	15.06	15.00	15.00	1599
1996-07-26	15.75	15.75	15.00	15.00	2899
1996-07-29	15.75	15.75	15.75	15.75	800
1996-07-30	15.00	15.75	15.00	15.50	16697
1996-07-31	15.25	15.75	15.25	15.75	3299
1996-08-01	15.75	15.75	15.25	15.25	4099
1996-08-02	16.00	16.00	15.25	15.25	999
1996-08-06	15.25	15.25	15.25	15.25	499
1996-08-07	16.00	16.00	15.50	15.50	1899
1996-08-08	16.00	16.00	15.88	15.88	499
1996-08-09	15.50	16.00	15.25	16.00	2199
1996-08-12	16.00	16.00	15.88	16.00	3699
1996-08-13	16.00	16.00	15.25	16.00	3699
1996-08-14	16.00	16.00	15.25	15.75	4899
1996-08-15	16.00	16.00	15.25	15.38	3299
1996-08-16	16.00	16.00	15.25	15.25	12198
1996-08-19	16.00	16.00	15.25	16.00	16697
1996-08-20	16.00	16.00	15.25	16.00	10698
1996-08-21	16.00	16.00	15.25	16.00	3499
1996-08-22	16.00	16.00	15.25	15.75	8398
1996-08-26	15.25	15.25	15.25	15.25	300
1996-08-27	15.75	15.75	15.63	15.63	1999
1996-08-28	16.00	16.00	15.25	15.25	899
1996-08-29	16.00	16.00	15.25	16.00	3399
1996-08-30	16.00	16.00	15.25	15.50	1799
1996-09-03	15.38	16.00	15.25	15.25	2899
1996-09-04	15.25	16.00	15.25	15.25	899
1996-09-05	15.38	16.00	15.25	15.50	10298
1996-09-06	15.25	16.00	15.25	16.00	18996
1996-09-09	16.00	16.00	15.25	15.25	3299
1996-09-10	15.25	15.38	15.25	15.25	2499
1996-09-11	16.00	16.00	15.25	15.25	2599
1996-09-12	16.00	16.00	15.25	15.38	2299
1996-09-13	15.25	15.75	15.25	15.75	2699
1996-09-16	15.75	15.75	15.75	15.75	1099
1996-09-17	15.25	15.75	15.25	15.75	2399
1996-09-18	15.25	15.50	15.25	15.25	4399
1996-09-19	15.75	15.75	15.00	15.75	8698
1996-09-20	15.00	15.75	15.00	15.75	2599
1996-09-23	15.00	15.00	15.00	15.00	2499
1996-09-24	15.00	15.75	15.00	15.00	2999
1996-09-25	15.75	15.75	15.00	15.75	1399
1996-09-26	15.00	15.38	15.00	15.00	800
1996-09-27	15.00	15.75	15.00	15.25	4799
1996-09-30	15.25	15.50	15.00	15.00	14797
1996-10-01	15.00	15.00	15.00	15.00	1999
1996-10-02	15.50	15.75	15.00	15.75	7798
1996-10-03	15.50	15.88	15.50	15.88	10998
1996-10-04	16.00	16.00	15.50	15.50	3899
1996-10-07	16.00	16.00	15.75	16.00	3599
1996-10-08	15.75	16.00	15.75	15.75	2699
1996-10-09	15.75	16.00	15.75	16.00	3199
1996-10-10	15.50	16.00	15.50	15.50	5999
1996-10-11	15.50	16.00	15.50	15.75	6598
1996-10-14	16.00	16.00	15.50	16.00	399
1996-10-15	16.00	16.50	15.50	16.00	22396
1996-10-16	16.38	16.38	15.75	15.75	11598
1996-10-17	15.75	16.25	15.75	16.00	5999
1996-10-18	16.25	16.25	15.50	15.75	11998
1996-10-21	15.75	15.75	15.13	15.50	4399
1996-10-22	14.88	15.50	14.88	15.25	4099
1996-10-23	14.88	15.00	14.88	14.88	2599
1996-10-24	15.50	15.50	14.88	15.50	1300
1996-10-25	15.50	15.50	15.00	15.00	4599
1996-10-28	15.38	15.50	14.75	15.00	9698
1996-10-29	15.50	15.50	14.88	15.50	1799
1996-10-30	15.50	15.50	15.25	15.25	1300
1996-10-31	15.50	15.50	15.00	15.25	1199
1996-11-01	15.50	15.50	15.00	15.50	2399
1996-11-04	15.25	15.38	15.00	15.25	2999
1996-11-05	15.50	15.50	15.00	15.25	16897
1996-11-06	15.00	15.50	15.00	15.50	25695
1996-11-07	15.50	16.00	15.13	16.00	15397
1996-11-08	15.25	17.00	15.25	16.50	33995
1996-11-11	17.25	17.25	15.75	16.00	7999
1996-11-12	15.75	16.00	15.50	15.50	262660
1996-11-13	15.63	16.25	15.50	15.50	66089
1996-11-14	15.50	16.25	15.50	15.63	22796
1996-11-15	15.63	16.25	15.50	15.63	68689
1996-11-18	16.13	16.25	15.50	15.75	110783
1996-11-19	15.50	15.75	15.50	15.50	36194
1996-11-20	15.50	15.75	15.50	15.50	14097
1996-11-21	15.50	15.75	15.50	15.50	70189
1996-11-22	15.50	15.75	15.50	15.63	23696
1996-11-25	15.75	16.00	15.50	15.75	29595
1996-11-26	16.00	16.00	15.50	16.00	13698
1996-11-27	15.50	16.00	15.50	16.00	7898
1996-11-29	16.00	16.00	15.50	15.75	7798
1996-12-02	15.50	15.75	15.50	15.75	11898
1996-12-03	15.88	15.88	15.50	15.63	43093
1996-12-04	15.25	15.75	15.06	15.13	32894
1996-12-05	15.00	15.50	15.00	15.00	52492
1996-12-06	14.75	15.13	14.63	14.88	15197
1996-12-09	14.63	15.25	14.63	15.25	16397
1996-12-10	15.00	15.50	15.00	15.00	40493
1996-12-11	15.00	15.50	15.00	15.50	5399
1996-12-12	15.00	15.50	14.75	14.88	16397
1996-12-13	15.00	15.00	14.75	14.75	3299
1996-12-16	14.50	15.00	14.50	14.75	12297
1996-12-17	14.50	15.00	14.50	15.00	9698
1996-12-18	14.50	15.25	14.50	14.88	17797
1996-12-19	14.75	15.25	14.75	15.25	5799
1996-12-20	14.75	15.25	14.75	15.25	4099
1996-12-23	15.25	15.38	14.75	15.38	8598
1996-12-24	15.50	16.00	15.50	16.00	13097
1996-12-26	15.50	16.00	15.50	16.00	28395
1996-12-27	16.25	16.25	15.50	16.25	6799
1996-12-30	16.25	16.25	15.75	15.75	5399
1996-12-31	16.25	16.25	16.25	16.25	1899
1997-01-02	16.25	16.25	15.50	16.00	7398
1997-01-03	15.50	16.00	15.50	15.50	4799
1997-01-06	16.00	16.25	15.75	16.25	14897
1997-01-07	16.50	17.00	16.00	17.00	68689
1997-01-08	17.00	17.00	16.50	16.55	33295
1997-01-09	16.50	16.88	16.38	16.38	15897
1997-01-10	16.88	17.00	16.38	16.38	3899
1997-01-13	17.00	17.00	16.38	16.75	17297
1997-01-14	17.00	17.00	16.75	17.00	4799
1997-01-15	16.75	17.00	16.50	16.50	24596
1997-01-16	16.38	17.00	16.38	16.38	4699
1997-01-17	16.38	16.50	16.25	16.50	8198
1997-01-20	17.00	17.75	16.88	17.75	63290
1997-01-21	17.75	18.00	17.25	18.00	49892
1997-01-22	18.00	18.25	17.50	18.00	41293
1997-01-23	18.00	18.00	17.69	17.69	37694
1997-01-24	18.00	18.00	17.50	17.63	56391
1997-01-27	18.00	18.00	17.50	17.50	10398
1997-01-28	17.88	18.00	17.50	17.63	16997
1997-01-29	17.25	17.63	17.13	17.13	13398
1997-01-30	17.50	17.50	17.13	17.38	7798
1997-01-31	17.50	17.50	17.13	17.13	16297
1997-02-03	17.50	17.50	17.00	17.13	24096
1997-02-04	17.25	17.38	17.00	17.00	19897
1997-02-05	17.38	17.38	17.13	17.13	37294
1997-02-06	17.13	17.38	17.00	17.38	7098
1997-02-07	17.38	17.38	17.00	17.19	33295
1997-02-10	17.38	17.38	17.13	17.38	27096
1997-02-11	17.38	17.38	17.13	17.38	13997
1997-02-12	17.50	17.63	17.25	17.63	18996
1997-02-13	17.38	18.00	17.38	17.63	88486
1997-02-14	18.00	18.00	17.63	17.88	29395
1997-02-18	17.63	17.88	17.63	17.88	1899
1997-02-19	17.69	17.88	17.69	17.69	7098
1997-02-20	17.63	17.88	17.63	17.63	18897
1997-02-21	17.88	17.88	17.63	17.88	8598
1997-02-24	18.00	18.00	17.38	17.75	24296
1997-02-25	17.75	17.75	17.38	17.38	3599
1997-02-26	17.38	17.75	17.38	17.38	17497
1997-02-27	17.75	17.75	17.75	17.75	1999
1997-02-28	17.75	17.75	17.38	17.38	11098
1997-03-03	17.75	17.75	17.38	17.57	8798
1997-03-04	17.75	17.75	17.63	17.63	3099
1997-03-05	17.38	17.63	17.38	17.63	4699
1997-03-06	17.75	17.75	17.50	17.50	7398
1997-03-07	17.50	17.75	17.50	17.63	10398
1997-03-10	17.88	18.00	17.50	17.88	7098
1997-03-11	18.00	18.00	17.50	18.00	16297
1997-03-12	17.75	17.75	17.38	17.50	9098
1997-03-13	17.75	17.75	17.75	17.75	800
1997-03-14	17.75	17.75	17.50	17.75	1999
1997-03-17	17.38	17.75	17.38	17.75	6199
1997-03-18	17.75	17.75	17.50	17.50	20397
1997-03-19	17.50	17.75	17.38	17.38	6499
1997-03-20	17.50	17.50	17.25	17.50	9598
1997-03-21	17.50	17.50	17.25	17.38	6098
1997-03-24	17.50	17.50	17.25	17.25	7999
1997-03-25	17.25	17.38	17.00	17.07	35494
1997-03-26	17.25	17.25	17.00	17.25	4499
1997-03-27	17.25	17.25	16.75	16.75	10298
1997-03-31	17.00	17.00	16.25	16.25	25195
1997-04-01	16.63	16.63	16.13	16.13	10398
1997-04-02	16.13	16.38	14.88	15.00	34694
1997-04-03	15.00	15.75	14.75	15.75	32295
1997-04-04	15.50	16.25	15.38	16.13	20097
1997-04-07	16.50	16.50	16.00	16.25	9898
1997-04-08	16.63	16.63	16.25	16.63	18996
1997-04-09	16.25	16.63	16.25	16.50	9598
1997-04-10	16.25	16.50	16.25	16.38	3499
1997-04-11	16.50	16.50	15.75	15.75	25596
1997-04-14	15.88	15.88	15.50	15.88	7298
1997-04-15	16.00	16.00	15.63	15.88	16297
1997-04-16	15.63	15.75	15.50	15.75	17497
1997-04-17	16.00	16.00	15.63	16.00	15897
1997-04-18	15.88	16.00	15.63	15.75	9298
1997-04-21	16.00	16.00	15.50	15.56	18497
1997-04-22	15.88	16.00	15.50	15.88	1499
1997-04-23	15.63	16.38	15.56	16.38	61190
1997-04-24	16.25	16.38	16.00	16.38	32595
1997-04-25	15.88	16.38	15.88	16.00	30695
1997-04-28	16.38	16.38	15.88	16.25	7999
1997-04-29	16.25	16.63	16.25	16.38	27595
1997-04-30	16.75	18.00	16.50	18.00	43993
1997-05-01	18.00	18.00	17.25	17.44	32095
1997-05-02	17.00	17.50	17.00	17.00	22596
1997-05-05	17.50	17.75	17.00	17.00	16697
1997-05-06	16.00	17.00	16.00	16.75	1699
1997-05-07	17.00	17.00	16.63	16.75	1599
1997-05-08	17.00	17.00	16.00	16.00	3799
1997-05-09	16.75	17.00	16.25	17.00	4299
1997-05-12	17.00	17.00	16.25	17.00	5599
1997-05-13	17.00	17.75	16.88	17.13	29795
1997-05-14	17.50	18.00	17.50	18.00	20897
1997-05-15	18.25	18.25	17.50	17.75	58492
1997-05-16	17.75	18.25	17.50	18.00	4099
1997-05-19	18.00	18.00	17.25	17.50	8498
1997-05-20	17.63	17.88	17.00	17.88	13898
1997-05-21	17.88	18.50	17.38	18.25	15598
1997-05-22	18.38	18.38	18.00	18.13	5999
1997-05-23	18.38	18.75	18.00	18.50	13198
1997-05-27	18.75	18.75	18.13	18.13	33995
1997-05-28	18.50	18.50	18.13	18.13	5199
1997-05-29	18.75	18.75	18.13	18.75	7999
1997-05-30	18.75	18.75	18.00	18.00	2099
1997-06-02	18.75	19.00	18.50	19.00	3999
1997-06-03	18.25	19.00	18.25	18.50	42794
1997-06-04	19.00	19.00	18.50	18.75	5299
1997-06-05	18.25	19.25	18.25	19.25	12398
1997-06-06	18.75	19.63	18.75	19.25	20497
1997-06-09	19.63	19.63	18.75	19.63	1299
1997-06-10	18.75	19.63	18.75	19.63	10298
1997-06-11	19.63	19.75	18.75	19.75	10498
1997-06-12	19.88	19.88	19.13	19.75	134682
1997-06-13	19.13	19.88	19.13	19.38	40094
1997-06-16	19.88	19.88	19.88	19.88	1199
1997-06-17	19.88	20.00	19.13	19.50	6299
1997-06-18	19.13	20.00	19.13	19.13	3399
1997-06-19	20.00	20.00	19.25	19.38	4599
1997-06-20	20.13	20.13	19.38	19.75	6799
1997-06-23	19.75	20.13	19.50	20.13	2599
1997-06-24	20.13	20.13	19.50	20.00	4899
1997-06-25	20.13	20.13	20.13	20.13	2799
1997-06-26	20.00	20.63	19.75	20.38	36795
1997-06-27	20.00	20.63	20.00	20.63	8498
1997-06-30	19.75	20.63	19.75	20.13	9098
1997-07-01	20.63	20.75	20.38	20.75	20497
1997-07-02	20.00	20.75	19.75	20.50	24396
1997-07-03	20.13	20.50	20.00	20.50	3399
1997-07-07	20.50	20.50	20.00	20.50	3499
1997-07-08	20.38	20.50	20.25	20.50	12998
1997-07-09	20.75	21.75	20.50	21.00	13997
1997-07-10	21.50	21.50	20.88	21.13	13098
1997-07-11	21.50	22.25	20.88	22.25	19597
1997-07-14	21.38	23.00	21.38	23.00	19197
1997-07-15	23.00	24.25	22.25	24.13	28596
1997-07-16	24.13	24.50	23.50	23.75	24496
1997-07-17	23.50	24.50	23.25	23.25	13798
1997-07-18	23.75	23.75	23.25	23.75	4499
1997-07-21	24.00	25.25	24.00	24.38	13098
1997-07-22	25.25	25.25	23.50	24.75	22496
1997-07-23	24.75	24.75	23.75	24.50	8398
1997-07-24	23.75	24.50	23.75	23.75	3999
1997-07-25	23.75	24.50	23.75	23.75	4299
1997-07-28	23.50	24.50	23.38	24.50	2499
1997-07-29	24.25	24.50	23.38	23.38	4999
1997-07-30	23.94	24.50	23.25	23.75	4199
1997-07-31	23.25	24.50	23.25	24.50	6598
1997-08-01	24.50	24.75	23.25	24.38	14798
1997-08-04	24.00	24.75	23.50	24.25	3499
1997-08-05	24.75	24.75	23.50	24.75	4999
1997-08-06	24.75	24.75	23.50	24.75	43494
1997-08-07	24.38	25.00	23.75	23.75	3999
1997-08-08	23.75	25.00	23.75	25.00	7299
1997-08-11	25.00	25.25	24.00	24.00	3599
1997-08-12	24.00	25.50	24.00	25.50	11798
1997-08-13	25.63	25.75	24.63	24.63	17497
1997-08-14	25.50	25.50	24.38	24.38	16197
1997-08-15	25.50	25.50	24.38	24.94	9698
1997-08-18	24.63	25.50	24.25	24.25	9698
1997-08-19	25.50	25.50	24.25	25.50	7099
1997-08-20	25.50	25.50	24.25	25.50	2799
1997-08-21	25.50	25.50	24.13	24.25	9698
1997-08-22	24.75	24.75	24.00	24.13	34095
1997-08-25	24.25	24.25	24.00	24.00	25696
1997-08-26	24.25	24.25	23.50	23.50	29196
1997-08-27	24.00	24.00	23.50	24.00	23796
1997-08-28	24.00	24.00	23.50	24.00	8398
1997-08-29	24.00	24.13	23.50	23.88	10198
1997-09-02	24.00	24.13	23.75	23.75	11498
1997-09-03	24.00	24.00	23.25	23.63	8199
1997-09-04	23.13	23.13	22.50	22.50	8998
1997-09-05	22.88	23.50	22.50	23.50	13598
1997-09-08	23.25	23.50	23.25	23.25	3899
1997-09-09	23.50	23.50	23.13	23.50	1199
1997-09-10	23.13	23.50	23.13	23.50	27196
1997-09-11	23.50	23.50	23.50	23.50	2299
1997-09-12	23.13	23.50	23.13	23.13	16497
1997-09-15	23.50	23.50	23.13	23.50	1099
1997-09-16	23.50	23.50	23.50	23.50	599
1997-09-17	23.50	23.50	23.25	23.50	1699
1997-09-18	23.50	23.50	23.13	23.13	22297
1997-09-19	23.25	23.50	23.13	23.38	7498
1997-09-22	23.00	23.00	22.75	22.75	14897
1997-09-23	23.00	23.00	22.00	22.00	8498
1997-09-24	22.75	22.75	22.00	22.50	599
1997-09-25	22.00	22.88	22.00	22.50	86788
1997-09-26	23.00	23.00	22.50	22.50	13098
1997-09-29	23.00	23.00	22.50	23.00	3799
1997-09-30	23.00	23.00	22.50	23.00	5299
1997-10-01	22.50	23.00	22.50	23.00	2299
1997-10-02	23.00	23.63	22.75	23.63	27596
1997-10-03	23.88	24.32	23.75	23.88	102986
1997-10-06	24.32	24.88	24.32	24.57	41394
1997-10-07	24.63	25.00	24.13	24.38	38595
1997-10-08	24.50	25.13	24.50	25.13	9298
1997-10-09	25.13	25.13	24.50	24.50	1399
1997-10-10	25.13	25.25	24.75	24.75	4799
1997-10-13	25.00	25.25	24.75	25.00	8299
1997-10-14	25.00	25.25	24.75	24.75	13798
1997-10-15	25.00	25.13	24.38	24.38	1799
1997-10-16	24.75	25.00	24.50	25.00	4799
1997-10-17	25.00	25.00	24.38	25.00	3899
1997-10-20	24.38	24.50	24.38	24.50	3599
1997-10-21	25.00	25.00	24.38	24.75	5499
1997-10-22	24.38	25.00	24.38	25.00	4199
1997-10-23	25.00	25.00	24.25	24.50	2399
1997-10-24	25.00	25.00	24.25	24.88	3099
1997-10-27	24.75	25.00	24.00	24.00	51893
1997-10-28	23.75	24.38	23.50	24.25	18997
1997-10-29	24.75	25.00	24.50	24.88	17297
1997-10-30	24.00	24.75	24.00	24.25	3399
1997-10-31	24.25	26.25	24.25	25.88	131982
1997-11-03	25.50	26.00	25.25	25.88	13098
1997-11-04	25.38	26.13	25.38	25.50	3099
1997-11-05	26.13	26.13	26.00	26.00	2399
1997-11-06	26.13	26.13	25.38	25.50	16797
1997-11-07	25.75	25.75	25.38	25.50	8598
1997-11-10	26.38	27.00	26.00	27.00	26796
1997-11-11	27.13	27.88	27.00	27.50	14798
1997-11-12	27.00	27.50	26.75	26.75	19197
1997-11-13	27.00	27.13	26.25	27.13	3999
1997-11-14	26.25	27.13	26.25	26.63	3899
1997-11-17	27.25	27.50	26.75	27.25	30695
1997-11-18	27.50	27.75	27.00	27.00	7399
1997-11-19	28.00	28.00	27.00	27.00	9598
1997-11-20	27.50	28.13	27.00	27.00	5099
1997-11-21	27.75	28.13	27.25	27.75	5499
1997-11-24	27.13	28.13	26.88	27.50	4999
1997-11-25	26.88	28.00	26.75	26.75	12698
1997-11-26	27.00	27.00	26.38	27.00	5299
1997-11-28	26.69	27.00	26.69	27.00	1499
1997-12-01	26.50	27.50	26.50	27.00	2399
1997-12-02	27.00	27.50	27.00	27.00	5499
1997-12-03	27.38	27.75	27.00	27.75	14398
1997-12-04	28.00	28.25	27.50	27.75	3099
1997-12-05	27.75	27.88	27.00	27.88	4199
1997-12-08	27.88	27.88	27.00	27.25	12598
1997-12-09	27.00	27.75	27.00	27.75	3599
1997-12-10	27.00	27.75	27.00	27.75	2699
1997-12-11	27.00	27.75	27.00	27.75	6299
1997-12-12	27.75	27.75	27.25	27.75	7399
1997-12-15	27.25	27.75	27.25	27.75	8299
1997-12-16	27.75	28.00	27.25	28.00	42194
1997-12-17	27.63	27.75	27.63	27.75	6799
1997-12-18	27.75	28.00	27.25	27.88	15097
1997-12-19	28.25	28.25	27.25	28.00	4899
1997-12-22	27.63	27.63	27.25	27.25	1199
1997-12-23	27.25	27.38	27.25	27.25	6199
1997-12-24	27.25	27.38	27.25	27.25	8299
1997-12-26	27.75	27.75	27.25	27.25	9298
1997-12-29	28.00	28.00	27.38	27.50	1599
1997-12-30	28.00	28.00	27.00	27.00	5199
1997-12-31	28.25	28.25	27.00	27.00	4999
1998-01-02	27.13	28.13	26.75	27.63	69990
1998-01-05	28.00	28.13	27.25	27.75	1699
1998-01-06	27.75	28.13	27.00	28.13	8398
1998-01-07	28.13	28.13	27.38	27.50	8299
1998-01-08	28.25	28.50	27.75	27.75	18997
1998-01-09	28.00	28.00	27.25	27.50	11298
1998-01-12	27.50	28.00	27.13	27.13	18997
1998-01-13	27.13	28.00	27.13	27.13	11398
1998-01-14	27.13	28.00	27.13	27.13	7999
1998-01-15	28.25	28.25	27.13	28.00	7999
1998-01-16	28.00	28.25	27.63	28.25	27396
1998-01-20	28.25	28.38	27.75	28.38	7199
1998-01-21	28.38	28.38	27.75	27.75	32895
1998-01-22	27.75	29.00	27.75	27.88	45693
1998-01-23	28.75	28.75	27.75	27.88	6999
1998-01-26	27.88	28.50	27.88	28.00	8598
1998-01-27	27.88	28.50	27.88	28.50	3399
1998-01-28	28.38	28.50	27.75	27.75	7999
1998-01-29	28.50	28.50	28.00	28.38	7299
1998-01-30	28.38	28.44	27.75	28.38	13398
1998-02-02	27.88	29.00	27.88	28.88	32195
1998-02-03	29.00	29.50	29.00	29.13	69090
1998-02-04	29.13	29.50	28.50	28.50	7798
1998-02-05	29.00	29.25	28.50	28.88	17197
1998-02-06	29.25	29.25	29.00	29.13	3499
1998-02-09	29.25	29.25	29.00	29.25	2199
1998-02-10	29.25	29.50	29.00	29.25	14598
1998-02-11	29.75	30.13	29.63	30.00	16397
1998-02-12	29.75	31.50	29.75	31.00	34495
1998-02-13	30.75	31.50	30.75	31.32	15297
1998-02-17	31.63	31.75	31.00	31.25	20497
1998-02-18	31.00	31.38	30.50	30.50	18297
1998-02-19	30.57	30.63	30.13	30.63	21396
1998-02-20	30.25	31.25	30.25	30.50	1299
1998-02-23	31.25	31.50	31.00	31.25	20997
1998-02-24	31.38	31.38	31.00	31.00	4799
1998-02-25	31.50	31.50	31.00	31.00	32295
1998-02-26	31.50	31.50	30.88	31.38	13898
1998-02-27	31.38	31.38	30.75	31.38	17397
1998-03-02	31.00	31.38	30.75	30.75	5999
1998-03-03	31.13	31.38	30.50	31.00	4899
1998-03-04	31.38	31.38	30.75	31.38	2799
1998-03-05	31.38	31.38	30.50	31.25	11698
1998-03-06	30.88	31.38	30.88	31.19	8498
1998-03-09	31.25	31.25	30.50	31.25	13598
1998-03-10	31.38	31.38	30.50	31.38	7598
1998-03-11	31.38	31.38	31.00	31.00	4599
1998-03-12	30.88	31.38	30.88	31.38	1999
1998-03-13	31.19	31.38	30.88	31.32	13098
1998-03-16	31.38	31.38	31.00	31.38	10598
1998-03-17	31.38	31.38	31.00	31.38	2899
1998-03-18	30.88	31.38	30.88	31.25	14198
1998-03-19	31.38	31.88	30.75	31.44	24896
1998-03-20	31.44	31.44	31.00	31.25	3599
1998-03-23	31.32	31.32	31.00	31.32	3099
1998-03-24	31.25	31.75	31.00	31.75	19597
1998-03-25	31.75	31.75	31.00	31.25	13298
1998-03-26	31.50	31.75	31.13	31.75	12798
1998-03-27	31.38	31.88	31.38	31.75	11698
1998-03-30	31.88	31.88	31.25	31.63	12198
1998-03-31	31.50	31.88	31.50	31.88	10598
1998-04-01	31.88	32.00	31.50	31.63	8398
1998-04-02	31.75	33.75	31.75	33.63	23596
1998-04-03	33.63	34.50	33.00	34.25	42694
1998-04-06	34.88	36.00	33.75	35.75	24896
1998-04-07	34.50	35.00	33.75	34.75	13298
1998-04-08	35.00	35.00	34.00	34.50	14897
1998-04-09	34.13	35.75	34.00	34.25	33195
1998-04-13	34.13	35.50	34.13	35.25	10198
1998-04-14	35.00	35.75	34.88	35.50	8498
1998-04-15	35.50	37.00	35.00	36.75	27396
1998-04-16	36.75	37.00	36.50	37.00	4599
1998-04-17	37.00	39.01	37.00	38.13	30096
1998-04-20	39.57	40.57	38.51	39.63	105086
1998-04-21	40.51	40.51	38.25	38.88	80189
1998-04-22	39.26	40.51	38.13	39.01	55792
1998-04-23	40.01	40.57	39.51	40.38	94687
1998-04-24	40.76	40.76	38.00	39.26	72190
1998-04-27	39.01	39.01	37.00	38.51	30596
1998-04-28	39.26	39.26	37.50	38.00	11698
1998-04-29	39.26	39.26	38.00	39.01	25496
1998-04-30	39.01	39.01	38.38	39.01	25596
1998-05-01	39.01	39.01	38.69	38.76	21097
1998-05-04	39.01	39.01	38.51	39.01	13098
1998-05-05	38.88	39.01	38.51	38.88	8698
1998-05-06	39.13	39.13	38.00	38.76	11198
1998-05-07	38.76	38.88	36.63	38.88	13698
1998-05-08	38.88	38.88	38.32	38.88	2699
1998-05-11	38.88	38.88	38.00	38.88	4599
1998-05-12	38.44	38.63	37.75	37.75	12298
1998-05-13	38.63	38.76	37.00	37.00	10798
1998-05-14	38.13	38.13	37.00	38.13	5299
1998-05-15	38.13	38.25	37.50	37.88	6698
1998-05-18	38.25	38.25	37.00	37.25	11398
1998-05-19	36.63	38.76	36.63	38.13	27096
1998-05-20	38.13	38.51	37.50	38.13	17197
1998-05-21	25.88	25.88	24.75	25.00	25197
1998-05-22	25.06	25.13	24.56	25.13	31897
1998-05-26	25.13	25.13	24.00	24.00	17398
1998-05-27	24.63	24.63	23.50	23.75	15998
1998-05-28	24.50	25.13	24.38	24.38	15998
1998-05-29	25.25	25.50	24.00	25.50	15098
1998-06-01	25.50	25.50	24.25	24.50	35497
1998-06-02	24.25	25.25	24.25	25.00	3299
1998-06-03	24.63	25.00	24.25	25.00	16298
1998-06-04	25.00	25.00	24.00	25.00	19598
1998-06-05	24.25	25.25	24.25	25.13	11299
1998-06-08	25.13	25.13	24.13	24.13	9099
1998-06-09	24.00	24.88	24.00	24.88	98191
1998-06-10	24.88	24.88	24.00	24.00	12899
1998-06-11	24.00	24.63	23.38	24.13	17998
1998-06-12	24.00	24.00	23.00	24.00	17598
1998-06-15	22.50	23.94	22.00	22.00	13498
1998-06-16	22.00	23.50	22.00	23.50	14099
1998-06-17	23.50	24.00	23.00	23.00	40596
1998-06-18	24.00	24.00	22.50	24.00	27597
1998-06-19	22.75	24.00	22.50	22.63	46196
1998-06-22	23.75	23.75	22.25	23.00	7799
1998-06-23	23.50	23.50	22.25	22.63	23998
1998-06-24	23.50	23.50	22.50	22.63	14099
1998-06-25	22.63	23.50	22.50	22.50	30597
1998-06-26	22.50	22.75	22.25	22.75	16998
1998-06-29	22.38	22.75	22.13	22.50	10398
1998-06-30	22.13	22.50	19.88	19.88	76793
1998-07-01	20.00	22.25	20.00	21.81	132589
1998-07-02	21.25	21.88	21.25	21.38	13999
1998-07-06	22.00	22.25	21.38	21.38	21298
1998-07-07	21.38	22.25	21.38	21.44	13298
1998-07-08	22.25	22.25	21.50	21.88	18998
1998-07-09	22.25	22.25	21.25	21.25	32297
1998-07-10	22.00	22.00	21.00	21.00	17698
1998-07-13	21.75	21.75	20.75	21.75	21398
1998-07-14	21.25	22.00	21.25	22.00	7099
1998-07-15	22.00	22.50	22.00	22.50	8898
1998-07-16	22.00	22.50	21.75	22.50	8799
1998-07-17	22.88	23.50	22.25	22.88	17898
1998-07-20	23.50	23.50	22.00	23.00	22898
1998-07-21	23.50	23.50	22.00	23.50	11099
1998-07-22	23.50	23.50	22.00	23.50	13398
1998-07-23	23.50	23.50	21.81	21.81	14099
1998-07-24	22.00	22.00	21.00	21.94	2500
1998-07-27	21.00	21.75	20.63	21.75	11998
1998-07-28	21.75	21.75	19.75	20.75	37796
1998-07-29	20.75	21.00	20.00	20.75	16998
1998-07-30	20.75	22.00	20.63	20.75	29897
1998-07-31	20.75	21.13	20.69	20.69	8099
1998-08-03	20.69	21.00	20.50	20.75	20498
1998-08-04	20.75	20.88	20.00	20.31	25197
1998-08-05	20.00	20.50	20.00	20.00	27397
1998-08-06	20.44	20.44	19.75	20.19	8599
1998-08-07	20.00	21.00	20.00	20.50	15298
1998-08-10	20.50	21.00	20.50	21.00	10298
1998-08-11	20.75	21.00	20.00	20.00	13398
1998-08-12	20.00	20.75	20.00	20.50	1999
1998-08-13	21.00	21.00	19.50	19.69	15298
1998-08-14	19.50	20.50	19.50	20.25	3899
1998-08-17	19.88	20.63	19.88	20.13	13398
1998-08-18	20.50	20.88	19.88	20.50	10498
1998-08-19	20.75	20.75	20.13	20.13	1599
1998-08-20	20.06	20.56	20.00	20.00	28498
1998-08-21	20.00	20.50	19.88	20.00	11698
1998-08-24	20.50	20.50	19.25	19.88	19398
1998-08-25	19.50	20.50	19.00	19.19	8299
1998-08-26	19.00	19.00	18.00	18.00	26898
1998-08-27	18.50	18.50	15.75	17.75	51496
1998-08-28	17.00	18.00	16.50	16.81	35197
1998-08-31	17.13	17.13	14.88	15.13	55595
1998-09-01	15.63	19.50	14.38	19.00	195784
1998-09-02	19.50	19.75	18.50	18.81	41196
1998-09-03	18.25	19.88	18.25	19.13	12499
1998-09-04	19.50	19.50	16.63	16.63	48396
1998-09-08	18.00	18.50	17.50	18.50	29297
1998-09-09	19.00	19.25	17.50	17.88	50895
1998-09-10	18.25	18.25	16.50	16.75	31197
1998-09-11	17.75	19.00	17.00	19.00	19698
1998-09-14	19.00	19.25	18.63	18.88	6599
1998-09-15	19.00	19.00	18.00	18.50	13298
1998-09-16	19.00	19.00	18.38	18.50	7199
1998-09-17	18.75	18.75	17.56	18.50	14199
1998-09-18	18.63	19.00	18.00	18.63	19098
1998-09-21	17.00	18.50	16.50	18.25	10599
1998-09-22	19.00	19.10	17.81	18.50	13598
1998-09-23	18.88	19.00	18.13	18.94	17598
1998-09-24	19.13	19.25	18.56	18.56	12899
1998-09-25	19.25	19.50	18.50	19.00	7999
1998-09-28	18.50	19.50	18.50	19.25	2099
1998-09-29	19.50	19.50	18.25	18.25	14498
1998-09-30	18.50	19.00	18.25	19.00	4199
1998-10-01	19.00	19.00	18.25	18.25	21598
1998-10-02	18.50	19.50	18.13	18.25	12699
1998-10-05	18.25	18.75	18.00	18.50	8399
1998-10-06	19.25	19.25	18.00	18.50	3099
1998-10-07	18.00	18.00	16.38	16.94	11199
1998-10-08	17.50	17.50	15.44	16.25	21698
1998-10-09	16.50	17.00	15.88	17.00	8499
1998-10-12	17.50	17.50	16.63	17.00	3199
1998-10-13	16.25	17.25	15.63	15.63	21398
1998-10-14	16.63	17.13	16.31	16.38	10999
1998-10-15	16.75	17.50	16.44	16.75	12599
1998-10-16	17.69	19.50	17.69	19.50	25197
1998-10-19	19.63	20.00	19.00	19.75	11199
1998-10-20	20.25	20.63	19.50	19.63	21398
1998-10-21	19.13	20.50	19.13	20.00	4599
1998-10-22	20.50	20.75	19.38	20.44	12998
1998-10-23	20.94	20.94	20.00	20.25	5999
1998-10-26	20.63	20.63	19.63	19.94	12899
1998-10-27	20.00	20.13	19.38	19.38	8499
1998-10-28	20.13	20.13	19.19	19.50	8699
1998-10-29	19.25	19.88	19.25	19.75	19598
1998-10-30	20.00	20.13	19.75	20.13	14598
1998-11-02	19.56	20.00	19.56	20.00	5499
1998-11-03	20.00	20.00	19.06	19.69	35197
1998-11-04	20.00	20.00	19.25	19.94	12599
1998-11-05	19.50	21.00	19.50	20.88	20898
1998-11-06	21.00	22.25	20.88	21.81	18998
1998-11-09	22.13	22.50	21.75	22.25	5499
1998-11-10	21.75	22.50	20.88	20.88	13899
1998-11-11	20.75	21.75	20.50	20.50	8699
1998-11-12	20.13	20.44	19.50	19.50	6699
1998-11-13	20.13	20.13	19.25	19.44	7199
1998-11-16	19.50	20.13	19.25	19.25	13398
1998-11-17	19.25	20.00	18.75	19.50	14798
1998-11-18	20.13	20.13	19.50	19.50	8699
1998-11-19	19.63	20.00	19.63	19.94	2500
1998-11-20	19.50	20.06	19.25	19.25	20198
1998-11-23	19.00	20.00	18.00	18.50	14998
1998-11-24	18.75	18.75	17.75	18.50	36396
1998-11-25	18.88	20.25	18.69	19.75	15098
1998-11-27	19.75	20.00	19.25	19.31	3699
1998-11-30	19.06	20.00	19.00	19.56	37896
1998-12-01	19.88	20.00	19.13	19.25	30797
1998-12-02	19.13	19.75	19.00	19.38	13398
1998-12-03	19.00	19.50	19.00	19.00	17798
1998-12-04	19.38	19.38	19.00	19.06	19598
1998-12-07	19.75	19.75	18.63	19.44	30097
1998-12-08	18.88	19.44	18.88	18.88	28598
1998-12-09	19.50	19.69	18.88	18.88	30397
1998-12-10	18.88	19.69	18.88	19.69	12899
1998-12-11	19.00	19.56	18.63	18.75	26898
1998-12-14	18.50	19.00	18.13	18.31	15898
1998-12-15	18.63	18.75	18.00	18.69	13498
1998-12-16	18.63	18.88	18.25	18.88	9499
1998-12-17	18.25	18.75	18.25	18.25	1200
1998-12-18	18.38	18.50	17.75	17.75	17898
1998-12-21	18.06	18.25	17.75	18.00	36997
1998-12-22	17.63	18.00	17.00	17.50	16198
1998-12-23	17.00	17.19	16.50	16.88	39096
1998-12-24	16.88	17.75	16.88	17.50	7799
1998-12-28	17.38	17.94	17.00	17.75	20998
1998-12-29	17.50	17.50	16.25	17.00	72094
1998-12-30	16.50	18.00	16.50	18.00	31197
1998-12-31	18.25	18.50	17.25	18.50	11698
1999-01-04	17.75	18.75	17.25	17.88	31597
1999-01-05	17.75	19.00	17.63	17.63	14199
1999-01-06	17.63	18.63	17.38	17.50	14598
1999-01-07	17.38	18.00	17.38	17.38	22398
1999-01-08	17.38	17.50	17.00	17.25	20898
1999-01-11	17.13	17.25	16.38	16.50	33497
1999-01-12	16.50	17.38	16.50	17.13	19398
1999-01-13	16.75	17.50	16.50	16.94	27397
1999-01-14	16.75	17.00	16.50	16.88	11998
1999-01-15	16.56	16.63	16.00	16.63	33297
1999-01-19	16.06	16.75	16.00	16.25	19898
1999-01-20	16.25	16.88	15.88	16.50	30397
1999-01-21	16.88	16.88	16.00	16.50	9499
1999-01-22	16.25	16.75	15.63	16.75	25097
1999-01-25	16.38	17.50	15.75	17.00	31097
1999-01-26	17.00	17.50	17.00	17.50	9799
1999-01-27	17.00	17.50	16.25	16.75	10498
1999-01-28	16.38	16.94	16.13	16.75	27897
1999-01-29	16.94	17.00	16.38	17.00	19498
1999-02-01	16.75	16.94	16.50	16.81	9699
1999-02-02	16.50	16.81	16.13	16.81	18898
1999-02-03	16.75	16.88	16.13	16.88	6499
1999-02-04	16.13	16.75	16.06	16.69	33797
1999-02-05	16.75	17.25	16.50	16.75	30697
1999-02-08	17.13	17.13	16.25	16.38	20998
1999-02-09	16.63	16.75	16.13	16.75	13798
1999-02-10	16.50	16.75	16.25	16.75	14998
1999-02-11	16.75	17.13	16.50	16.75	19298
1999-02-12	17.38	17.50	16.75	17.25	20598
1999-02-16	16.75	17.50	16.50	16.94	11798
1999-02-17	16.63	17.00	16.38	16.50	17198
1999-02-18	16.38	17.25	16.38	17.00	21498
1999-02-19	16.88	17.25	16.56	16.88	15298
1999-02-22	16.75	17.06	16.38	16.50	32597
1999-02-23	16.81	16.88	16.38	16.56	16798
1999-02-24	16.88	17.50	16.38	17.13	12198
1999-02-25	17.38	17.63	17.13	17.25	15698
1999-02-26	17.25	17.63	17.00	17.13	34297
1999-03-01	17.00	17.75	16.88	17.00	24697
1999-03-02	17.75	18.00	17.00	17.56	9999
1999-03-03	17.50	18.00	17.25	17.50	7599
1999-03-04	17.50	18.00	17.50	18.00	12499
1999-03-05	18.00	19.13	18.00	18.94	13498
1999-03-08	19.25	19.25	17.38	17.38	23497
1999-03-09	17.31	17.38	16.75	16.75	25798
1999-03-10	16.88	16.88	16.50	16.81	43096
1999-03-11	16.63	17.13	16.63	17.06	36596
1999-03-12	17.13	17.38	17.00	17.00	23597
1999-03-15	17.38	17.38	16.75	16.75	6699
1999-03-16	16.75	17.13	16.75	17.00	16898
1999-03-17	16.75	17.06	16.50	16.75	18598
1999-03-18	17.13	17.13	16.56	16.88	13398
1999-03-19	16.88	17.00	16.50	16.50	14099
1999-03-22	16.38	16.75	16.38	16.50	14998
1999-03-23	16.38	16.38	15.88	16.00	24797
1999-03-24	16.00	16.50	16.00	16.38	9299
1999-03-25	15.00	16.13	15.00	15.06	34497
1999-03-26	15.75	15.88	15.25	15.50	47596
1999-03-29	15.25	15.50	15.06	15.06	23197
1999-03-30	15.06	15.50	15.00	15.50	26697
1999-03-31	15.19	15.50	15.00	15.00	44996
1999-04-01	14.88	15.25	14.75	14.88	25097
1999-04-05	15.00	15.13	12.19	13.88	83293
1999-04-06	13.94	14.00	13.50	14.00	58295
1999-04-07	14.00	14.63	14.00	14.63	41396
1999-04-08	14.38	14.69	14.25	14.38	28997
1999-04-09	14.63	15.00	14.50	14.69	27397
1999-04-12	14.75	14.88	14.13	14.50	32197
1999-04-13	14.50	15.00	14.25	14.56	36797
1999-04-14	14.38	15.00	14.25	14.88	36296
1999-04-15	15.00	15.88	15.00	15.50	19098
1999-04-16	15.25	15.75	15.13	15.13	31797
1999-04-19	15.50	15.75	14.88	15.50	39897
1999-04-20	15.75	17.00	15.50	16.63	54595
1999-04-21	17.00	17.50	16.25	17.50	24398
1999-04-22	17.13	17.50	16.88	17.00	13298
1999-04-23	17.25	17.50	16.88	17.25	22098
1999-04-26	16.88	17.06	16.25	16.69	23397
1999-04-27	16.75	16.75	16.25	16.63	17198
1999-04-28	16.81	17.50	16.38	17.50	27997
1999-04-29	17.50	17.50	16.38	16.81	14099
1999-04-30	16.38	17.25	16.38	17.00	31697
1999-05-03	17.00	17.44	17.00	17.25	12699
1999-05-04	17.50	17.50	16.88	16.94	13298
1999-05-05	16.88	17.50	16.75	17.25	10599
1999-05-06	17.25	17.56	17.25	17.56	12399
1999-05-07	17.38	18.00	17.38	17.81	29097
1999-05-10	17.75	17.75	16.00	17.50	21898
1999-05-11	16.50	17.44	16.38	17.13	32198
1999-05-12	16.50	17.31	16.50	17.00	18498
1999-05-13	17.50	17.50	16.50	16.56	15699
1999-05-14	16.50	16.81	16.00	16.00	19298
1999-05-17	16.69	16.69	15.75	15.75	4099
1999-05-18	15.75	16.38	15.75	15.75	9799
1999-05-19	15.63	16.88	15.63	16.50	15099
1999-05-20	17.00	17.00	16.00	16.38	20298
1999-05-21	17.00	17.00	16.50	16.53	14298
1999-05-24	16.75	17.13	16.13	17.00	11599
1999-05-25	16.75	17.13	16.50	16.94	6899
1999-05-26	16.94	17.13	16.50	17.13	6899
1999-05-27	17.13	17.25	16.31	16.69	10499
1999-05-28	17.13	17.13	15.88	16.44	26498
1999-06-01	16.75	16.94	16.50	16.88	3200
1999-06-02	16.75	16.75	16.00	16.50	28997
1999-06-03	16.13	16.50	16.13	16.13	34198
1999-06-04	16.38	16.38	15.00	15.25	53696
1999-06-07	14.75	15.63	14.75	15.50	19699
1999-06-08	15.50	15.50	14.69	14.88	44597
1999-06-09	14.75	14.88	14.00	14.06	90694
1999-06-10	14.00	14.25	13.94	13.94	58296
1999-06-11	14.63	14.63	13.91	14.00	50097
1999-06-14	14.00	14.50	14.00	14.50	25798
1999-06-15	14.00	14.50	14.00	14.50	8699
1999-06-16	14.19	14.88	14.13	14.38	22698
1999-06-17	14.50	14.75	14.00	14.00	12599
1999-06-18	14.47	14.81	14.19	14.19	16598
1999-06-21	14.00	14.69	13.75	14.63	21199
1999-06-22	14.50	14.50	13.88	14.13	12499
1999-06-23	14.00	14.06	13.63	13.81	36797
1999-06-24	13.63	14.00	13.63	13.81	26798
1999-06-25	13.81	14.13	13.75	14.00	13899
1999-06-28	14.00	14.03	13.75	13.75	11199
1999-06-29	13.88	14.50	13.75	14.00	26098
1999-06-30	14.00	15.38	13.88	15.38	146791
1999-07-01	15.50	16.25	15.38	15.88	46397
1999-07-02	16.00	16.00	15.00	15.44	13498
1999-07-06	15.13	15.38	14.31	15.06	20498
1999-07-07	14.41	14.81	14.13	14.13	33898
1999-07-08	14.13	14.50	14.00	14.06	26598
1999-07-09	14.38	14.63	14.25	14.25	16498
1999-07-12	14.00	14.31	14.00	14.03	31297
1999-07-13	14.50	14.50	13.75	14.00	27698
1999-07-14	14.00	14.19	13.75	14.00	14298
1999-07-15	14.00	14.19	13.75	14.00	15399
1999-07-16	14.00	14.50	13.81	14.00	41997
1999-07-19	14.50	14.50	13.63	13.88	32198
1999-07-20	13.88	14.19	13.69	13.88	24398
1999-07-21	13.88	14.44	13.88	14.13	4499
1999-07-22	14.25	14.44	14.06	14.25	25898
1999-07-23	14.25	14.50	14.00	14.13	16598
1999-07-26	14.44	14.75	14.00	14.44	21098
1999-07-27	14.34	14.44	14.19	14.31	23598
1999-07-28	14.28	14.56	14.28	14.56	24598
1999-07-29	14.25	14.63	14.25	14.44	10199
1999-07-30	14.34	14.63	14.34	14.56	10799
1999-08-02	14.69	14.81	14.38	14.56	3200
1999-08-03	14.66	14.66	14.44	14.44	16798
1999-08-04	14.44	14.75	14.44	14.63	55596
1999-08-05	14.50	14.63	14.44	14.44	16298
1999-08-06	14.38	14.81	14.38	14.50	17998
1999-08-09	14.38	14.38	14.25	14.31	7399
1999-08-10	14.06	14.81	14.06	14.38	20398
1999-08-11	14.13	14.56	14.13	14.44	10399
1999-08-12	14.56	14.56	14.06	14.06	17598
1999-08-13	14.19	14.44	14.19	14.44	16298
1999-08-16	14.69	14.69	14.00	14.44	18098
1999-08-17	14.69	14.69	14.31	14.31	14998
1999-08-18	14.38	14.63	14.38	14.63	799
1999-08-19	14.19	14.69	14.19	14.31	16899
1999-08-20	14.38	14.50	14.38	14.38	6799
1999-08-23	14.50	14.75	14.38	14.75	6499
1999-08-24	14.75	14.75	14.19	14.56	18899
1999-08-25	14.50	14.75	14.50	14.50	11099
1999-08-26	14.50	14.56	14.19	14.25	9899
1999-08-27	14.38	14.63	14.19	14.50	15798
1999-08-30	14.22	14.50	14.22	14.50	16498
1999-08-31	14.38	14.44	14.19	14.44	21098
1999-09-01	14.38	14.56	14.31	14.56	47996
1999-09-02	14.56	14.56	14.25	14.25	12999
1999-09-03	14.25	14.44	14.19	14.38	19199
1999-09-07	14.31	14.31	14.19	14.19	11599
1999-09-08	14.19	14.22	14.06	14.06	14998
1999-09-09	14.13	14.13	13.75	13.88	18899
1999-09-10	13.88	14.00	13.75	13.75	35097
1999-09-13	13.81	13.81	13.50	13.75	41797
1999-09-14	13.75	13.75	13.31	13.31	19098
1999-09-15	13.50	13.75	13.00	13.75	106093
1999-09-16	13.69	13.75	13.25	13.56	28598
1999-09-17	13.44	13.44	13.06	13.06	11399
1999-09-20	13.13	13.75	13.13	13.75	1499
1999-09-21	13.63	13.63	13.00	13.38	12599
1999-09-22	13.06	13.75	12.75	12.81	26098
1999-09-23	12.91	13.00	12.75	12.94	45597
1999-09-24	12.75	12.88	12.13	12.81	42897
1999-09-27	12.88	12.88	12.50	12.50	11399
1999-09-28	12.50	12.81	12.50	12.81	32098
1999-09-29	12.81	12.81	12.25	12.75	12399
1999-09-30	12.88	13.13	12.50	13.13	19798
1999-10-01	13.13	13.31	12.88	13.00	5099
1999-10-04	12.81	13.13	12.38	12.38	14599
1999-10-05	12.63	12.63	11.63	12.00	68396
1999-10-06	12.06	12.06	12.00	12.06	40397
1999-10-07	11.69	12.06	11.66	12.06	22598
1999-10-08	12.06	12.06	11.88	12.00	21998
1999-10-11	12.19	12.19	12.00	12.06	20398
1999-10-12	12.03	12.31	12.00	12.19	82194
1999-10-13	12.16	12.75	12.13	12.13	19298
1999-10-14	12.13	12.75	12.13	12.63	22998
1999-10-15	12.13	12.63	12.00	12.00	11399
1999-10-18	12.19	12.63	12.19	12.25	2099
1999-10-19	12.25	12.63	12.00	12.63	30497
1999-10-20	12.25	13.00	12.00	13.00	36197
1999-10-21	13.06	13.06	12.81	13.00	28997
1999-10-22	13.13	14.00	12.88	14.00	98294
1999-10-25	14.00	14.25	13.63	13.75	16199
1999-10-26	14.19	14.50	13.56	13.75	27798
1999-10-27	13.50	14.38	13.50	13.75	2200
1999-10-28	14.31	14.50	13.38	13.50	29298
1999-10-29	13.63	14.00	13.13	13.13	13998
1999-11-01	13.44	14.50	13.13	13.63	31598
1999-11-02	14.00	14.00	13.56	13.56	10999
1999-11-03	14.19	14.44	13.38	13.56	65296
1999-11-04	13.38	13.75	13.38	13.50	30298
1999-11-05	13.44	13.63	13.25	13.38	13899
1999-11-08	13.38	13.69	13.38	13.50	15399
1999-11-09	13.38	13.94	13.38	13.63	10599
1999-11-10	13.81	13.81	13.63	13.63	32997
1999-11-11	13.81	13.81	13.63	13.75	11999
1999-11-12	13.75	13.75	13.56	13.56	10899
1999-11-15	13.63	13.81	13.63	13.69	33198
1999-11-16	13.63	14.31	13.63	13.75	34597
1999-11-17	14.31	14.31	13.63	13.88	36398
1999-11-18	13.88	14.25	13.88	14.19	25098
1999-11-19	14.06	14.31	13.94	14.31	34198
1999-11-22	14.19	14.44	13.94	14.25	35697
1999-11-23	14.50	14.50	14.00	14.00	17199
1999-11-24	14.00	14.50	14.00	14.38	23498
1999-11-26	14.25	14.25	14.25	14.25	1499
1999-11-29	14.59	16.81	14.56	16.00	106493
1999-11-30	15.56	16.50	15.38	16.38	68896
1999-12-01	15.88	16.38	15.50	15.88	19598
1999-12-02	15.88	16.00	15.44	15.75	31198
1999-12-03	15.94	16.44	15.75	16.00	25398
1999-12-06	15.75	17.13	15.75	16.19	35497
1999-12-07	16.19	16.28	15.56	16.19	18498
1999-12-08	16.19	17.00	15.56	15.56	21498
1999-12-09	15.50	15.56	14.75	14.75	30298
1999-12-10	14.81	15.00	14.81	14.88	15199
1999-12-13	15.00	15.00	14.56	14.75	39397
1999-12-14	14.56	15.00	14.56	14.81	10199
1999-12-15	14.75	14.88	14.25	14.50	23898
1999-12-16	14.25	14.50	13.75	14.38	25198
1999-12-17	14.25	14.63	14.06	14.31	33098
1999-12-20	14.31	14.88	14.13	14.50	51996
1999-12-21	14.25	14.56	13.94	14.00	201787
1999-12-22	14.03	14.06	13.94	13.94	31598
1999-12-23	14.00	14.06	13.75	13.75	126992
1999-12-27	13.66	13.81	13.50	13.75	56396
1999-12-28	13.63	13.88	13.50	13.75	58296
1999-12-29	13.69	14.31	13.63	13.63	68995
1999-12-30	13.63	13.63	13.38	13.50	19098
1999-12-31	13.44	13.50	13.13	13.13	20098
2000-01-03	13.13	13.50	12.94	12.94	13498
2000-01-04	12.94	13.06	12.63	12.63	12299
2000-01-05	12.88	13.06	12.50	12.75	84095
2000-01-06	12.56	12.81	12.56	12.63	32698
2000-01-07	13.00	13.00	12.00	12.63	68096
2000-01-10	12.41	12.50	12.13	12.13	22698
2000-01-11	12.41	12.69	12.19	12.25	25298
2000-01-12	12.47	12.75	12.31	12.69	21698
2000-01-13	12.25	12.75	12.06	12.66	21398
2000-01-14	12.66	12.75	12.25	12.63	32898
2000-01-18	12.44	12.88	12.44	12.69	27198
2000-01-19	12.66	12.75	12.63	12.69	19399
2000-01-20	12.25	12.75	12.25	12.69	40997
2000-01-21	12.56	12.75	12.31	12.75	15298
2000-01-24	12.75	12.75	12.38	12.44	12199
2000-01-25	12.38	12.75	12.38	12.63	19399
2000-01-26	12.63	12.75	12.44	12.69	19199
2000-01-27	12.56	12.75	12.56	12.75	46996
2000-01-28	12.69	12.75	12.63	12.69	22198
2000-01-31	12.63	13.00	12.50	12.88	25998
2000-02-01	13.13	13.25	12.69	13.13	90494
2000-02-02	12.88	13.13	12.88	13.00	29298
2000-02-03	13.25	13.25	13.00	13.00	51496
2000-02-04	13.00	13.13	13.00	13.06	11499
2000-02-07	13.06	13.25	12.88	12.88	15099
2000-02-08	12.75	13.06	12.63	12.75	24898
2000-02-09	12.75	12.88	12.38	12.75	32797
2000-02-10	12.63	12.75	12.38	12.50	65195
2000-02-11	12.50	12.50	12.25	12.38	21898
2000-02-14	12.25	12.63	12.25	12.36	9999
2000-02-15	12.44	12.50	12.00	12.49	12099
2000-02-16	12.50	12.63	12.13	12.63	19498
2000-02-17	12.25	13.94	12.25	13.00	51296
2000-02-18	13.00	13.25	12.38	13.00	11799
2000-02-22	12.38	12.94	12.25	12.50	18798
2000-02-23	12.25	14.25	12.13	13.88	33698
2000-02-24	13.94	14.00	13.75	13.75	8999
2000-02-25	12.69	13.38	12.63	13.00	14599
2000-02-28	12.63	13.00	12.13	12.19	39697
2000-02-29	12.13	12.13	11.38	11.56	37597
2000-03-01	12.00	12.00	11.56	11.56	28898
2000-03-02	11.59	11.75	11.25	11.75	26098
2000-03-03	11.44	11.63	11.25	11.50	15298
2000-03-06	11.88	11.94	11.50	11.63	25998
2000-03-07	11.56	11.94	11.38	11.69	14599
2000-03-08	11.63	12.75	11.38	11.88	58996
2000-03-09	12.13	12.50	12.00	12.25	22498
2000-03-10	12.50	12.75	12.25	12.50	12199
2000-03-13	12.13	12.44	11.94	11.94	7599
2000-03-14	11.88	12.25	11.56	11.56	6599
2000-03-15	11.88	11.88	11.50	11.50	10799
2000-03-16	11.69	12.00	11.50	11.75	16099
2000-03-17	12.00	13.00	11.94	13.00	25798
2000-03-20	12.50	12.50	11.50	11.88	14498
2000-03-21	12.38	13.00	12.00	12.06	11999
2000-03-22	12.00	12.38	11.63	11.63	15399
2000-03-23	11.88	12.94	11.88	12.25	17899
2000-03-24	11.75	12.44	11.63	12.25	11099
2000-03-27	12.22	12.56	12.00	12.38	15798
2000-03-28	12.13	12.13	11.56	11.88	17298
2000-03-29	11.88	12.25	11.63	12.25	13599
2000-03-30	11.63	12.13	11.63	12.00	3999
2000-03-31	11.88	12.00	11.63	11.75	12699
2000-04-03	12.00	12.19	11.94	12.00	8299
2000-04-04	12.00	12.19	12.00	12.00	11499
2000-04-05	12.19	12.19	11.50	11.50	16798
2000-04-06	11.56	12.00	11.56	12.00	10199
2000-04-07	12.00	12.13	11.63	12.00	8799
2000-04-10	11.91	12.00	11.69	12.00	1299
2000-04-11	11.88	12.25	11.63	12.25	135992
2000-04-12	12.00	12.00	11.63	11.75	17199
2000-04-13	11.94	12.06	11.75	11.75	20798
2000-04-14	11.63	11.75	11.25	11.25	16598
2000-04-17	11.25	11.81	11.13	11.13	7499
2000-04-18	11.69	11.69	11.06	11.50	11599
2000-04-19	11.19	11.38	11.00	11.13	31797
2000-04-20	11.47	11.47	11.06	11.44	6699
2000-04-24	11.13	12.25	11.13	11.63	10899
2000-04-25	11.63	12.88	11.63	12.13	33297
2000-04-26	12.56	13.00	11.50	12.75	50597
2000-04-27	12.50	12.88	12.25	12.25	16798
2000-04-28	12.25	12.69	12.25	12.31	19699
2000-05-01	12.63	12.75	12.38	12.75	12499
2000-05-02	12.69	12.69	12.38	12.44	14498
2000-05-03	12.50	12.50	12.38	12.50	24098
2000-05-04	12.50	12.50	12.19	12.19	11799
2000-05-05	12.19	12.63	12.13	12.50	11799
2000-05-08	11.81	12.50	11.63	11.94	14298
2000-05-09	11.88	12.75	11.88	12.38	28798
2000-05-10	12.53	12.94	12.50	12.88	17299
2000-05-11	12.50	12.75	11.75	11.75	26998
2000-05-12	11.75	12.38	11.75	12.00	14499
2000-05-15	11.91	12.25	11.75	12.25	11699
2000-05-16	11.88	12.25	11.63	12.00	10699
2000-05-17	11.63	11.75	11.25	11.38	12099
2000-05-18	11.38	11.50	11.13	11.19	40297
2000-05-19	11.13	11.75	11.00	11.50	14298
2000-05-22	11.50	11.50	11.00	11.38	16299
2000-05-23	11.00	11.25	11.00	11.25	18599
2000-05-24	11.06	11.44	11.00	11.00	32498
2000-05-25	11.06	11.31	10.88	10.88	14998
2000-05-26	11.00	11.38	10.88	11.13	13599
2000-05-30	11.06	11.13	10.88	10.88	13699
2000-05-31	10.88	11.00	10.75	11.00	41797
2000-06-01	11.00	12.00	10.88	11.56	20399
2000-06-02	11.56	12.44	11.38	12.00	14998
2000-06-05	12.25	12.75	12.00	12.38	34298
2000-06-06	12.25	13.00	11.50	11.88	32998
2000-06-07	12.56	12.59	12.00	12.25	26498
2000-06-08	12.31	12.44	12.25	12.25	16599
2000-06-09	12.25	12.50	12.25	12.31	21499
2000-06-12	12.31	12.50	12.31	12.47	8999
2000-06-13	12.47	12.50	12.38	12.44	42998
2000-06-14	12.38	12.69	12.38	12.69	32498
2000-06-15	12.81	12.84	11.88	11.88	21799
2000-06-16	11.88	12.00	11.81	12.00	4399
2000-06-19	12.00	12.00	11.75	12.00	8399
2000-06-20	11.88	12.19	11.75	11.75	26198
2000-06-21	11.75	11.75	11.75	11.75	8099
2000-06-22	11.97	12.19	11.75	11.88	9599
2000-06-23	12.03	12.06	11.75	11.75	17598
2000-06-26	11.75	12.25	11.75	12.25	3600
2000-06-27	12.00	12.00	11.63	12.00	76896
2000-06-28	12.25	12.25	12.00	12.00	24598
2000-06-29	12.25	12.25	12.00	12.19	17198
2000-06-30	12.06	12.25	12.06	12.25	2500
2000-07-03	12.06	12.31	12.06	12.25	7599
2000-07-05	12.50	12.50	12.38	12.44	17299
2000-07-06	12.50	13.00	12.38	12.56	80196
2000-07-07	12.44	12.75	12.44	12.56	18599
2000-07-10	12.75	13.00	12.75	12.88	19699
2000-07-11	12.94	13.00	12.88	12.94	21198
2000-07-12	12.94	13.00	12.88	12.88	35398
2000-07-13	12.91	12.91	12.75	12.75	16699
2000-07-14	12.75	12.94	12.75	12.94	6299
2000-07-17	12.94	13.00	12.75	13.00	6599
2000-07-18	13.00	13.00	12.94	12.94	7199
2000-07-19	12.88	13.00	12.88	12.88	35497
2000-07-20	13.00	13.00	12.75	13.00	57997
2000-07-21	13.00	13.00	12.75	12.75	15299
2000-07-24	12.94	13.06	12.88	12.94	13299
2000-07-25	13.00	13.00	12.88	13.00	10299
2000-07-26	13.00	13.44	13.00	13.38	15398
2000-07-27	13.25	13.38	13.25	13.25	8099
2000-07-28	13.31	13.38	12.75	12.75	14298
2000-07-31	13.00	13.28	12.75	12.75	32098
2000-08-01	12.75	13.00	12.56	13.00	73996
2000-08-02	12.63	13.00	12.63	12.69	53297
2000-08-03	12.53	12.88	12.53	12.63	26298
2000-08-04	12.88	12.88	12.88	12.88	1099
2000-08-07	13.00	13.25	13.00	13.00	34598
2000-08-08	13.13	13.13	12.94	12.94	38898
2000-08-09	13.06	13.13	12.94	13.00	13399
2000-08-10	12.94	13.00	12.88	13.00	10299
2000-08-11	12.97	13.38	12.94	12.94	14699
2000-08-14	12.94	13.13	12.88	13.00	29298
2000-08-15	13.00	13.00	12.88	12.88	2999
2000-08-16	12.91	13.44	12.88	13.31	46197
2000-08-17	13.56	13.56	13.31	13.50	14399
2000-08-18	13.47	14.00	13.38	14.00	20898
2000-08-21	13.97	14.00	13.61	13.88	17998
2000-08-22	14.00	14.00	13.88	13.88	11599
2000-08-23	14.00	14.06	13.88	13.88	13699
2000-08-24	13.88	14.00	13.81	13.88	45598
2000-08-25	14.00	14.00	13.75	13.88	18899
2000-08-28	14.00	14.00	13.81	13.81	9099
2000-08-29	13.88	14.13	13.88	13.88	12099
2000-08-30	13.88	13.88	13.88	13.88	13099
2000-08-31	13.91	14.00	13.88	14.00	32598
2000-09-01	13.91	14.00	13.75	13.75	13198
2000-09-05	14.00	14.13	13.75	13.75	4499
2000-09-06	14.13	14.13	13.75	13.75	16699
2000-09-07	13.88	14.00	13.69	13.88	37997
2000-09-08	13.88	14.06	13.69	13.69	10499
2000-09-11	13.75	14.25	13.75	14.00	14499
2000-09-12	13.72	13.88	13.69	13.88	19798
2000-09-13	14.00	14.00	13.75	14.00	23798
2000-09-14	14.13	14.25	13.75	13.77	20399
2000-09-15	13.75	14.00	13.50	13.50	32598
2000-09-18	14.00	14.00	13.50	13.50	36798
2000-09-19	13.88	14.00	13.63	14.00	31898
2000-09-20	13.75	14.00	13.75	14.00	7799
2000-09-21	13.81	14.13	13.81	13.88	86495
2000-09-22	13.94	14.06	13.88	13.94	38598
2000-09-25	13.94	14.13	13.88	13.88	31798
2000-09-26	13.94	14.19	13.88	14.00	24799
2000-09-27	14.00	14.00	13.88	13.88	4300
2000-09-28	13.88	14.00	13.88	14.00	9599
2000-09-29	13.94	14.03	13.75	13.75	50197
2000-10-02	14.00	14.00	13.75	13.75	21399
2000-10-03	13.75	13.88	13.75	13.83	36398
2000-10-04	13.83	14.00	13.81	13.94	8599
2000-10-05	13.88	14.00	13.75	13.88	40697
2000-10-06	13.84	13.94	13.81	13.81	11599
2000-10-09	13.84	13.88	13.81	13.88	37398
2000-10-10	13.81	13.88	13.81	13.81	24198
2000-10-11	13.92	13.92	13.69	13.81	1700
2000-10-12	13.69	13.75	13.44	13.44	34998
2000-10-13	13.94	13.94	13.44	13.44	20399
2000-10-16	13.50	14.00	13.50	13.50	25398
2000-10-17	14.00	14.38	13.75	13.75	13599
2000-10-18	13.63	13.88	13.50	13.50	30298
2000-10-19	13.63	14.25	13.63	14.00	40098
2000-10-20	14.11	14.13	13.88	14.00	18398
2000-10-23	13.88	14.00	13.88	14.00	18199
2000-10-24	13.83	13.94	13.81	13.94	21898
2000-10-25	13.83	14.00	13.81	13.81	4799
2000-10-26	13.81	13.94	13.75	13.81	50197
2000-10-27	13.78	13.88	13.75	13.88	22698
2000-10-30	13.75	13.81	13.50	13.50	35398
2000-10-31	13.81	14.00	13.63	14.00	8299
2000-11-01	13.94	13.94	13.56	13.88	17099
2000-11-02	13.91	14.00	13.75	13.94	17198
2000-11-03	13.94	14.00	13.75	13.94	5999
2000-11-06	13.94	13.94	13.75	13.75	1099
2000-11-07	14.00	14.00	13.75	13.88	24298
2000-11-08	13.99	13.99	13.75	13.88	35398
2000-11-09	13.81	13.94	13.75	13.81	36698
2000-11-10	13.81	13.81	13.50	13.50	27198
2000-11-13	13.38	13.75	13.38	13.50	12499
2000-11-14	13.81	14.00	13.38	13.38	6999
2000-11-15	13.25	13.63	13.00	13.00	122493
2000-11-16	13.00	13.31	12.63	12.63	30098
2000-11-17	12.78	12.94	12.56	12.56	16799
2000-11-20	12.63	12.63	12.63	12.63	14399
2000-11-21	12.94	13.00	12.63	12.63	17399
2000-11-22	12.64	12.64	12.50	12.50	20699
2000-11-27	12.50	12.63	12.50	12.63	3999
2000-11-28	12.50	12.50	12.50	12.50	7299
2000-11-29	12.52	12.63	12.44	12.44	8499
2000-11-30	12.47	12.56	12.44	12.50	32598
2000-12-01	12.56	12.63	12.50	12.50	5599
2000-12-04	12.50	12.50	12.44	12.44	7999
2000-12-05	12.88	12.88	12.44	12.63	19498
2000-12-06	12.75	13.06	12.75	13.06	5499
2000-12-07	12.88	12.99	12.88	12.88	799
2000-12-08	12.94	13.25	12.94	13.25	6799
2000-12-11	13.02	13.25	13.02	13.19	8599
2000-12-12	13.16	13.19	12.88	12.88	7599
2000-12-13	13.00	13.13	12.88	13.13	15199
2000-12-14	12.88	13.06	12.88	13.06	5699
2000-12-15	13.06	13.13	12.88	13.00	7199
2000-12-18	13.00	13.13	12.88	13.13	7399
2000-12-19	12.94	13.03	12.94	12.94	3899
2000-12-20	12.94	13.13	12.94	13.13	29498
2000-12-21	13.00	13.25	13.00	13.19	20098
2000-12-22	13.38	13.81	13.38	13.81	23098
2000-12-26	13.94	14.31	13.75	14.00	42397
2000-12-27	14.25	15.25	14.00	15.00	25598
2000-12-28	14.56	15.25	14.44	14.44	12899
2000-12-29	14.88	15.56	14.31	15.56	19699
2001-01-02	14.28	15.38	14.25	15.00	23498
2001-01-03	15.30	15.31	15.00	15.31	45897
2001-01-04	15.50	15.75	15.06	15.25	32698
2001-01-05	15.50	15.50	15.13	15.38	128693
2001-01-08	15.49	15.50	15.31	15.50	37398
2001-01-09	15.50	15.50	15.25	15.25	11999
2001-01-10	15.44	15.63	15.25	15.38	7399
2001-01-11	15.50	15.56	15.25	15.31	19798
2001-01-12	15.31	15.31	15.31	15.31	1400
2001-01-16	15.33	15.56	15.06	15.06	67196
2001-01-17	15.41	15.69	15.00	15.38	71496
2001-01-18	15.13	15.88	15.13	15.75	12099
2001-01-19	15.13	16.13	15.13	16.13	14099
2001-01-22	15.66	16.25	15.66	16.19	3600
2001-01-23	15.14	16.19	15.14	16.00	9699
2001-01-24	15.38	16.25	15.13	16.25	7699
2001-01-25	16.25	16.25	15.75	15.75	7899
2001-01-26	15.75	16.38	15.75	16.38	36298
2001-01-29	16.38	16.44	15.63	15.81	18199
2001-01-30	15.53	16.38	15.53	15.63	28498
2001-01-31	15.50	15.81	15.25	15.25	30198
2001-02-01	15.19	15.56	15.19	15.50	15499
2001-02-02	15.25	15.50	14.88	15.00	135393
2001-02-05	14.88	14.88	14.25	14.38	8599
2001-02-06	14.63	15.00	14.38	14.63	4199
2001-02-07	14.50	14.88	14.50	14.63	4300
2001-02-08	14.50	15.06	14.25	15.06	22098
2001-02-09	15.00	15.06	14.75	15.00	10199
2001-02-12	14.75	15.00	14.45	15.00	22798
2001-02-13	14.75	15.00	14.75	15.00	14499
2001-02-14	14.75	15.00	14.75	15.00	18298
2001-02-15	14.66	15.00	14.63	14.88	21799
2001-02-16	15.00	15.13	14.75	15.00	58597
2001-02-20	15.06	15.13	14.75	15.00	10399
2001-02-21	14.77	15.19	14.63	15.00	12999
2001-02-22	14.75	14.94	14.75	14.75	2999
2001-02-23	14.75	14.81	14.63	14.75	26498
2001-02-26	15.00	15.00	14.81	15.00	18499
2001-02-27	14.63	15.00	14.63	14.69	1800
2001-02-28	14.69	14.81	14.69	14.75	4300
2001-03-01	14.81	15.00	14.81	14.88	37798
2001-03-02	14.94	15.00	14.63	15.00	10699
2001-03-05	14.88	15.00	14.75	14.81	13499
2001-03-06	14.63	15.06	14.63	14.75	28798
2001-03-07	14.63	15.03	14.63	15.03	47397
2001-03-08	14.94	15.00	14.63	14.63	22398
2001-03-09	14.78	14.88	14.50	14.88	9599
2001-03-12	14.50	14.56	14.44	14.50	7599
2001-03-13	14.38	14.69	14.13	14.69	17898
2001-03-14	14.56	14.56	14.44	14.44	1499
2001-03-15	14.44	14.44	13.50	14.00	23398
2001-03-16	13.50	13.50	13.25	13.25	5899
2001-03-19	13.25	13.56	12.88	13.00	20898
2001-03-20	13.00	13.25	13.00	13.25	4199
2001-03-21	13.36	13.56	13.00	13.00	4099
2001-03-22	12.50	13.00	10.06	10.38	348682
2001-03-23	12.06	12.13	11.06	11.38	17198
2001-03-26	11.13	11.69	11.00	11.44	21099
2001-03-27	11.66	11.69	11.38	11.44	9899
2001-03-28	11.44	11.75	11.25	11.25	27798
2001-03-29	11.38	11.44	11.25	11.25	22398
2001-03-30	11.25	11.38	11.25	11.25	49797
2001-04-02	11.27	11.31	10.88	10.88	69796
2001-04-03	10.75	11.19	10.75	10.81	23398
2001-04-04	11.06	11.38	10.88	11.25	10199
2001-04-05	10.95	11.31	10.95	11.00	35898
2001-04-06	11.23	11.31	11.13	11.25	16599
2001-04-09	11.19	11.35	11.12	11.29	6900
2001-04-10	11.15	11.35	11.00	11.26	104394
2001-04-11	11.25	11.34	11.15	11.20	61796
2001-04-12	11.30	11.32	11.26	11.26	10599
2001-04-16	11.24	11.32	11.11	11.26	49997
2001-04-17	11.25	11.32	11.20	11.30	111894
2001-04-18	11.35	11.37	11.26	11.30	36597
2001-04-19	11.34	11.42	11.23	11.41	117694
2001-04-20	11.35	11.73	11.35	11.60	36197
2001-04-23	11.65	11.85	11.55	11.75	18199
2001-04-24	11.90	12.07	11.57	12.03	7999
2001-04-25	11.75	12.08	11.65	11.76	5899
2001-04-26	12.00	12.00	11.38	11.38	10799
2001-04-27	11.25	12.31	11.05	12.31	10499
2001-04-30	12.35	13.08	11.90	11.95	11899
2001-05-01	12.00	13.30	12.00	13.00	15999
2001-05-02	13.39	13.40	12.63	12.63	3799
2001-05-03	12.64	12.75	12.31	12.50	7899
2001-05-04	12.26	12.75	12.26	12.52	8899
2001-05-07	12.52	13.49	12.52	13.00	10199
2001-05-08	13.00	13.23	13.00	13.00	9499
2001-05-09	13.00	13.50	12.80	13.20	16699
2001-05-10	13.49	13.50	13.00	13.50	5199
2001-05-11	13.00	13.60	13.00	13.60	11099
2001-05-14	13.05	13.75	13.05	13.74	33198
2001-05-15	13.73	14.85	13.60	14.46	129093
2001-05-16	14.35	14.92	14.35	14.60	57197
2001-05-17	14.60	14.85	14.60	14.81	111394
2001-05-18	14.85	14.89	14.65	14.79	40297
2001-05-21	14.85	14.91	14.47	14.90	272986
2001-05-22	14.87	14.95	14.58	14.95	47897
2001-05-23	14.94	14.94	14.24	14.35	132593
2001-05-24	13.00	13.45	12.96	13.19	100595
2001-05-25	13.45	13.70	13.37	13.68	48197
2001-05-29	13.68	13.68	13.48	13.49	10699
2001-05-30	13.47	13.54	12.81	13.54	81896
2001-05-31	13.69	14.00	13.49	14.00	61397
2001-06-01	14.00	14.00	13.53	13.86	38798
2001-06-04	13.33	13.95	13.33	13.95	32598
2001-06-05	13.35	14.00	13.35	13.94	6599
2001-06-06	13.85	13.85	12.75	12.80	8400
2001-06-07	13.10	13.27	12.76	13.20	15099
2001-06-08	12.95	13.20	11.75	11.75	20999
2001-06-11	11.86	12.70	11.86	12.70	7899
2001-06-12	12.45	13.10	12.45	13.05	75197
2001-06-13	12.76	13.09	12.60	12.70	14499
2001-06-14	13.00	13.00	12.70	12.70	3600
2001-06-15	12.85	13.10	12.70	13.00	14399
2001-06-18	12.98	12.98	12.80	12.80	8899
2001-06-19	13.00	13.00	12.75	12.80	65097
2001-06-20	12.79	12.82	11.88	12.25	14699
2001-06-21	11.95	12.91	11.95	12.83	23199
2001-06-22	12.85	13.10	12.75	12.95	16199
2001-06-25	12.95	13.00	12.95	12.98	43998
2001-06-26	12.96	13.00	12.20	12.80	20898
2001-06-27	12.80	13.00	12.25	12.35	36398
2001-06-28	12.58	13.00	12.25	12.97	48197
2001-06-29	12.91	13.24	12.10	12.76	434182
2001-07-02	13.00	13.00	11.11	12.27	71297
2001-07-03	12.33	12.80	12.33	12.79	19599
2001-07-05	11.87	13.10	11.86	12.71	50798
2001-07-06	13.09	13.09	12.45	12.46	7799
2001-07-09	12.43	13.10	12.40	13.10	21599
2001-07-10	13.09	13.10	12.75	13.05	24699
2001-07-11	13.00	13.01	12.85	13.00	10000
2001-07-12	12.97	13.10	12.76	13.10	13099
2001-07-13	13.00	13.14	12.82	13.10	36598
2001-07-16	13.10	13.14	12.75	13.10	35098
2001-07-17	13.10	13.14	12.95	13.10	30399
2001-07-18	12.85	13.10	12.75	12.75	14699
2001-07-19	12.94	13.08	12.75	12.75	8400
2001-07-20	12.86	12.99	12.75	12.85	16599
2001-07-23	12.76	13.05	12.76	12.95	40097
2001-07-24	12.96	13.02	12.80	12.90	34498
2001-07-25	12.98	12.98	12.90	12.90	41898
2001-07-26	12.90	12.93	12.75	12.88	51397
2001-07-27	12.90	12.95	12.80	12.90	157493
2001-07-30	12.90	12.95	12.83	12.87	51797
2001-07-31	12.91	13.21	12.78	12.95	103395
2001-08-01	13.07	13.25	12.92	13.21	51897
2001-08-02	13.20	13.20	12.95	13.01	64497
2001-08-03	13.08	13.19	12.95	12.95	8400
2001-08-06	12.96	13.11	12.84	12.97	31098
2001-08-07	13.00	13.08	12.98	12.99	2499
2001-08-08	13.07	13.09	12.95	13.09	12999
2001-08-09	13.08	13.15	13.03	13.06	74897
2001-08-10	13.01	13.10	13.00	13.04	75796
2001-08-13	13.07	13.48	13.05	13.36	44698
2001-08-14	13.42	13.50	13.42	13.50	61697
2001-08-15	13.50	13.65	13.46	13.64	20599
2001-08-16	13.60	13.77	13.46	13.75	15699
2001-08-17	13.46	13.80	13.46	13.74	24998
2001-08-20	13.75	13.95	13.55	13.95	21099
2001-08-21	13.95	14.03	13.93	13.96	24799
2001-08-22	14.04	14.09	13.95	14.09	77396
2001-08-23	14.15	14.47	14.05	14.25	46497
2001-08-24	14.23	14.25	13.95	14.00	8699
2001-08-27	13.95	14.18	13.79	13.95	22098
2001-08-28	14.11	14.20	13.75	13.76	24098
2001-08-29	13.67	14.12	13.60	13.82	121094
2001-08-30	14.00	14.00	13.81	13.82	12699
2001-08-31	13.99	13.99	13.81	13.85	6599
2001-09-04	13.82	14.04	13.75	13.75	24598
2001-09-05	13.81	14.09	13.80	14.01	42398
2001-09-06	13.86	14.05	13.46	13.66	16699
2001-09-07	14.00	14.05	13.40	13.79	23798
2001-09-10	13.95	14.06	13.49	13.81	125994
2001-09-17	13.80	14.10	13.00	14.10	45598
2001-09-18	14.10	14.24	13.91	14.12	68097
2001-09-19	14.11	14.11	12.90	13.97	77197
2001-09-20	13.94	14.10	13.30	13.30	283688
2001-09-21	12.24	13.53	12.20	13.48	60497
2001-09-24	13.03	13.68	13.03	13.50	461481
2001-09-25	13.21	13.60	13.02	13.45	122495
2001-09-26	13.23	13.55	13.03	13.55	38698
2001-09-27	13.18	13.80	13.04	13.35	25499
2001-09-28	13.35	14.00	13.30	13.70	42398
2001-10-01	13.47	14.16	13.03	14.16	92296
2001-10-02	13.15	13.45	13.10	13.40	12099
2001-10-03	13.21	13.88	13.21	13.51	112995
2001-10-04	13.95	14.14	13.50	13.84	51897
2001-10-05	13.50	13.70	13.50	13.51	6999
2001-10-08	13.51	13.74	13.50	13.74	7099
2001-10-09	13.62	13.75	12.95	13.62	160993
2001-10-10	13.68	13.75	13.06	13.10	82996
2001-10-11	13.05	13.05	12.40	12.55	66697
2001-10-12	12.52	12.54	12.35	12.49	5100
2001-10-15	12.49	12.79	12.29	12.79	63397
2001-10-16	12.35	12.89	12.35	12.66	9099
2001-10-17	12.93	12.98	12.10	12.83	11499
2001-10-18	12.89	13.03	12.34	12.50	18699
2001-10-19	12.64	12.64	12.26	12.48	21999
2001-10-22	12.48	12.78	11.88	12.09	26498
2001-10-23	12.09	12.35	11.87	12.10	15099
2001-10-24	12.16	12.17	11.68	12.00	19999
2001-10-25	12.04	12.05	11.34	11.76	10000
2001-10-26	11.68	12.07	11.68	12.07	18399
2001-10-29	11.95	11.95	11.38	11.40	17899
2001-10-30	11.41	11.70	11.25	11.50	24098
2001-10-31	11.35	12.19	11.35	12.00	25398
2001-11-01	12.25	12.25	11.80	12.05	19899
2001-11-02	12.20	13.50	12.20	13.26	132995
2001-11-05	13.47	13.61	13.10	13.35	69997
2001-11-06	13.01	13.50	12.82	13.45	20498
2001-11-07	13.44	13.99	13.40	13.89	90096
2001-11-08	13.88	14.00	13.40	13.40	31199
2001-11-09	13.75	13.87	13.41	13.84	18498
2001-11-12	13.51	13.97	13.50	13.92	16599
2001-11-13	13.70	14.15	13.70	14.03	54997
2001-11-14	13.95	14.50	13.76	13.78	113795
2001-11-15	13.94	13.95	13.67	13.89	10099
2001-11-16	13.67	13.68	13.07	13.50	6199
2001-11-19	13.40	13.45	12.97	13.19	8899
2001-11-20	13.10	13.29	13.00	13.00	2899
2001-11-21	13.00	13.74	13.00	13.74	15299
2001-11-23	13.50	13.71	13.16	13.54	4000
2001-11-26	13.50	13.50	13.34	13.50	2400
2001-11-27	13.36	14.00	13.36	13.99	5100
2001-11-28	13.99	14.00	13.42	14.00	10800
2001-11-29	13.76	13.99	13.34	13.99	14299
2001-11-30	13.98	13.98	13.62	13.72	3699
2001-12-03	13.34	13.80	13.34	13.50	21499
2001-12-04	13.50	13.75	13.25	13.75	5100
2001-12-05	13.50	13.85	13.26	13.83	10599
2001-12-06	13.30	13.70	13.30	13.60	2700
2001-12-07	13.60	13.85	13.32	13.85	6699
2001-12-10	13.31	13.81	13.31	13.32	2999
2001-12-11	13.41	13.50	13.32	13.32	6000
2001-12-12	13.40	13.52	13.40	13.50	8099
2001-12-13	13.50	13.80	13.30	13.30	9699
2001-12-14	13.63	13.63	13.16	13.53	6800
2001-12-17	13.60	14.00	13.53	14.00	29698
2001-12-18	13.94	14.24	13.69	13.84	27899
2001-12-19	14.15	14.17	13.82	13.88	16699
2001-12-20	14.00	14.19	13.85	13.85	10199
2001-12-21	14.10	14.10	13.80	13.85	94796
2001-12-24	14.05	14.05	13.75	13.87	8999
2001-12-26	14.00	14.08	13.65	13.80	18999
2001-12-27	13.70	14.25	13.70	14.20	35898
2001-12-28	14.20	14.24	14.00	14.00	5399
2001-12-31	13.90	14.06	13.05	13.05	38698
2002-01-02	13.47	13.64	13.22	13.31	10299
2002-01-03	13.47	13.50	13.27	13.40	8800
2002-01-04	13.31	13.80	13.31	13.36	8800
2002-01-07	13.49	13.50	13.22	13.40	30298
2002-01-08	13.37	13.70	13.25	13.70	6400
2002-01-09	13.70	13.75	13.45	13.45	7299
2002-01-10	13.45	13.64	13.45	13.45	8199
2002-01-11	13.46	13.56	13.45	13.45	13199
2002-01-14	13.65	13.72	13.45	13.66	8000
2002-01-15	13.46	13.65	13.45	13.45	4800
2002-01-16	13.30	13.79	13.30	13.46	9600
2002-01-17	13.64	13.75	13.45	13.75	5500
2002-01-18	13.45	13.50	13.35	13.35	24498
2002-01-22	13.35	13.45	13.35	13.45	13299
2002-01-23	13.35	13.50	13.35	13.50	15299
2002-01-24	13.75	13.91	13.09	13.15	69097
2002-01-25	13.15	13.29	11.75	12.40	100396
2002-01-28	12.34	12.35	12.00	12.15	46398
2002-01-29	11.95	12.10	11.79	11.85	24198
2002-01-30	12.00	12.20	11.80	11.90	26399
2002-01-31	12.05	12.15	11.91	11.91	11499
2002-02-01	12.19	12.19	11.95	11.95	17799
2002-02-04	11.92	12.07	11.00	11.51	12799
2002-02-05	12.11	12.11	11.25	11.89	18098
2002-02-06	11.89	11.90	11.40	11.75	21698
2002-02-07	11.99	12.00	11.40	11.80	10899
2002-02-08	11.55	12.00	11.55	12.00	6800
2002-02-11	12.00	12.49	12.00	12.49	5399
2002-02-12	12.50	12.50	11.95	12.20	11200
2002-02-13	12.15	12.15	11.65	12.10	10899
2002-02-14	12.15	12.25	11.86	11.90	21399
2002-02-15	11.90	12.35	11.90	12.00	16399
2002-02-19	11.90	12.25	11.85	11.85	8599
2002-02-20	12.00	12.25	11.85	12.25	14399
2002-02-21	12.25	12.42	11.75	11.75	13399
2002-02-22	11.80	12.00	11.75	12.00	5299
2002-02-25	11.94	12.01	11.92	12.00	5100
2002-02-26	12.01	12.25	11.91	12.06	14099
2002-02-27	12.28	12.28	12.00	12.00	3299
2002-02-28	12.02	12.10	12.00	12.00	5699
2002-03-01	12.01	12.28	12.00	12.00	10199
2002-03-04	12.00	12.28	11.90	11.90	9799
2002-03-05	12.00	12.55	11.83	11.91	22098
2002-03-06	11.99	12.44	11.92	12.00	33999
2002-03-07	11.97	12.10	11.90	11.90	12099
2002-03-08	12.00	12.10	11.85	12.08	154493
2002-03-11	12.07	12.07	11.90	12.05	254290
2002-03-12	12.24	12.46	12.20	12.25	11999
2002-03-13	12.39	12.40	12.00	12.20	33098
2002-03-14	12.20	12.39	12.00	12.10	47998
2002-03-15	12.01	12.09	12.01	12.01	29398
2002-03-18	12.10	12.38	12.09	12.38	12299
2002-03-19	12.15	12.40	12.15	12.40	10899
2002-03-20	12.30	12.80	12.30	12.75	12799
2002-03-21	12.75	13.30	12.50	13.30	8199
2002-03-22	13.34	13.37	13.02	13.12	12799
2002-03-25	13.14	13.21	13.07	13.08	2700
2002-03-26	13.07	13.37	13.07	13.22	6899
2002-03-27	13.21	13.39	13.13	13.25	29199
2002-03-28	13.20	13.47	13.17	13.30	37198
2002-04-01	13.49	13.49	13.11	13.27	18498
2002-04-02	13.15	13.30	13.15	13.23	4400
2002-04-03	13.34	13.34	13.00	13.00	16199
2002-04-04	13.30	13.30	13.16	13.22	10999
2002-04-05	13.26	13.26	12.86	12.86	10699
2002-04-08	12.80	13.00	12.80	13.00	11999
2002-04-09	13.00	13.00	12.85	13.00	15199
2002-04-10	13.00	13.00	12.84	12.99	15199
2002-04-11	12.99	13.00	12.91	12.91	19899
2002-04-12	12.31	12.75	12.10	12.50	63899
2002-04-15	12.64	12.64	12.25	12.25	8400
2002-04-16	12.35	12.55	12.26	12.50	63499
2002-04-17	12.35	12.60	11.90	12.04	7800
2002-04-18	12.50	12.50	11.70	11.70	55599
2002-04-19	12.47	12.47	11.50	11.56	163597
2002-04-22	11.63	11.67	11.25	11.43	30399
2002-04-23	11.78	11.79	11.45	11.79	13900
2002-04-24	11.41	12.00	11.41	11.89	16600
2002-04-25	11.40	12.21	11.40	12.21	6300
2002-04-26	12.05	12.20	11.75	11.75	20800
2002-04-29	11.75	12.07	11.70	12.00	5900
2002-04-30	12.12	12.26	11.93	12.25	34899
2002-05-01	12.20	12.20	11.85	11.95	52399
2002-05-02	11.85	11.90	11.75	11.85	54999
2002-05-03	11.80	12.00	11.80	11.91	12100
2002-05-06	11.90	12.07	11.90	12.02	74698
2002-05-07	12.00	12.21	12.00	12.05	11300
2002-05-08	12.00	12.43	12.00	12.43	14700
2002-05-09	12.25	12.25	12.06	12.08	77098
2002-05-10	11.95	12.18	11.72	11.78	16900
2002-05-13	11.91	12.25	11.91	12.25	9100
2002-05-14	12.24	12.26	12.10	12.14	20800
2002-05-15	12.04	12.06	11.50	11.60	106098
2002-05-16	11.55	12.06	11.55	12.03	78998
2002-05-17	11.84	12.04	11.65	11.91	11200
2002-05-20	11.65	11.73	11.60	11.63	55399
2002-05-21	11.66	11.70	11.50	11.60	44899
2002-05-22	11.70	11.70	11.51	11.68	20600
2002-05-23	11.74	11.91	11.51	11.91	25099
2002-05-24	11.51	11.95	11.49	11.51	18500
2002-05-28	11.51	11.91	11.45	11.91	58299
2002-05-29	11.56	11.62	11.50	11.51	31499
2002-05-30	11.50	11.56	11.11	11.48	38399
2002-05-31	11.54	11.87	11.35	11.45	52799
2002-06-03	11.27	11.27	11.10	11.10	50599
2002-06-04	11.10	11.21	11.07	11.20	12500
2002-06-05	11.10	11.28	11.10	11.15	27099
2002-06-06	11.08	11.20	11.08	11.12	24099
2002-06-07	11.02	11.35	10.98	11.35	14100
2002-06-10	11.48	11.50	11.25	11.35	24999
2002-06-11	11.35	11.60	11.20	11.25	15800
2002-06-12	11.15	11.65	10.98	11.50	16500
2002-06-13	11.20	11.37	11.13	11.15	26799
2002-06-14	11.14	11.62	10.96	11.59	35499
2002-06-17	11.16	11.60	11.15	11.28	29599
2002-06-18	11.25	11.50	11.25	11.35	22400
2002-06-19	11.22	11.45	11.22	11.40	75098
2002-06-20	11.35	11.67	11.35	11.50	45299
2002-06-21	11.52	11.84	11.50	11.71	46799
2002-06-24	11.57	11.95	11.56	11.95	72098
2002-06-25	12.00	12.30	11.74	11.86	30199
2002-06-26	11.51	12.80	11.51	12.80	39299
2002-06-27	12.65	13.00	12.43	13.00	31099
2002-06-28	13.00	13.00	12.65	12.91	61199
2002-07-01	12.75	13.00	12.53	13.00	42499
2002-07-02	13.00	13.50	12.70	13.30	125197
2002-07-03	13.30	13.30	13.00	13.10	79098
2002-07-05	13.00	13.50	12.91	13.44	28299
2002-07-08	13.13	13.37	12.76	12.80	200196
2002-07-09	12.81	13.00	12.78	13.00	40499
2002-07-10	12.91	13.20	12.80	13.13	57899
2002-07-11	12.87	13.00	12.76	12.80	38599
2002-07-12	12.77	12.87	12.70	12.71	28499
2002-07-15	12.70	12.70	12.40	12.42	49099
2002-07-16	12.40	12.40	11.90	12.03	10400
2002-07-17	12.05	12.27	11.98	12.20	34299
2002-07-18	12.07	12.24	12.03	12.10	25699
2002-07-19	12.12	12.15	11.85	12.00	36299
2002-07-22	11.90	12.19	11.48	11.70	63899
2002-07-23	11.64	11.68	10.98	11.35	62399
2002-07-24	11.01	12.52	10.80	12.43	52199
2002-07-25	12.20	12.35	11.30	11.55	20800
2002-07-26	12.19	12.19	11.60	12.19	10200
2002-07-29	12.00	12.25	11.82	12.04	27399
2002-07-30	11.75	12.00	11.55	12.00	16200
2002-07-31	12.10	12.14	12.00	12.10	24199
2002-08-01	12.10	12.13	11.20	11.51	17400
2002-08-02	11.28	11.90	11.26	11.26	19900
2002-08-05	11.32	11.74	11.28	11.32	17300
2002-08-06	11.36	12.00	11.36	11.90	19400
2002-08-07	11.91	11.95	11.47	11.73	6800
2002-08-08	11.51	12.00	11.51	12.00	17000
2002-08-09	11.99	12.15	11.89	11.96	8500
2002-08-12	12.03	12.10	11.76	12.10	17500
2002-08-13	12.15	12.80	11.97	12.73	33999
2002-08-14	12.25	13.00	12.25	12.99	30799
2002-08-15	12.95	13.00	12.00	12.12	38699
2002-08-16	12.23	12.50	12.00	12.48	27399
2002-08-19	12.44	12.50	12.03	12.36	15000
2002-08-20	12.14	12.23	12.02	12.16	13200
2002-08-21	12.15	12.22	12.00	12.20	35799
2002-08-22	12.00	12.35	12.00	12.30	13500
2002-08-23	12.15	12.16	12.00	12.05	33199
2002-08-26	12.23	12.30	12.05	12.29	7600
2002-08-27	12.06	12.28	12.00	12.02	40999
2002-08-28	12.29	12.29	11.73	11.75	40099
2002-08-29	11.80	11.93	11.70	11.79	105898
2002-08-30	11.80	12.00	11.30	11.50	31499
2002-09-03	11.70	11.70	11.22	11.30	18500
2002-09-04	11.41	11.96	11.22	11.71	11100
2002-09-05	11.49	11.69	11.32	11.35	18600
2002-09-06	11.36	11.85	11.35	11.65	18800
2002-09-09	11.65	11.76	11.25	11.25	24599
2002-09-10	11.24	11.50	11.23	11.33	16300
2002-09-11	11.15	11.57	11.15	11.36	28099
2002-09-12	11.39	11.39	11.13	11.35	31999
2002-09-13	11.44	11.60	11.28	11.53	15100
2002-09-16	11.48	11.59	11.22	11.59	4000
2002-09-17	11.60	11.60	11.26	11.35	19200
2002-09-18	11.39	11.59	11.10	11.54	18600
2002-09-19	11.21	11.51	11.20	11.25	11600
2002-09-20	11.50	11.50	11.20	11.40	58099
2002-09-23	11.39	11.39	11.05	11.16	6600
2002-09-24	11.02	11.28	11.01	11.06	36399
2002-09-25	11.06	11.21	11.05	11.20	65799
2002-09-26	11.16	11.40	11.16	11.20	18200
2002-09-27	11.19	11.39	11.06	11.15	19800
2002-09-30	11.09	11.20	11.00	11.07	53199
2002-10-01	11.01	11.55	11.00	11.36	135697
2002-10-02	11.50	11.74	11.40	11.53	59999
2002-10-03	11.53	11.53	11.00	11.24	16300
2002-10-04	11.24	12.15	11.10	11.36	78398
2002-10-07	11.08	11.38	10.91	10.95	24299
2002-10-08	10.90	11.22	10.90	11.09	43899
2002-10-09	11.09	11.10	10.80	10.81	68399
2002-10-10	10.86	11.47	10.76	11.47	89898
2002-10-11	11.26	11.50	11.01	11.19	15100
2002-10-14	11.08	11.44	11.08	11.40	18100
2002-10-15	11.25	11.49	11.11	11.48	19300
2002-10-16	11.11	11.50	11.11	11.38	11100
2002-10-17	11.39	11.39	11.10	11.26	23899
2002-10-18	11.30	11.50	11.26	11.26	50499
2002-10-21	11.35	11.45	11.30	11.40	54699
2002-10-22	11.30	11.65	11.30	11.50	61799
2002-10-23	11.50	11.64	11.14	11.22	28299
2002-10-24	11.33	11.38	11.20	11.30	134697
2002-10-25	11.26	11.90	11.26	11.88	41099
2002-10-28	11.88	12.02	11.42	11.95	60799
2002-10-29	11.96	12.24	11.90	12.23	90498
2002-10-30	12.10	12.27	11.99	12.25	12300
2002-10-31	12.20	12.30	11.95	11.95	34399
2002-11-01	11.95	12.25	11.95	12.25	23100
2002-11-04	12.30	12.50	12.10	12.33	32699
2002-11-05	12.33	12.50	12.33	12.49	12500
2002-11-06	12.47	12.74	12.35	12.74	54099
2002-11-07	12.35	12.63	12.30	12.55	16000
2002-11-08	12.64	12.85	12.56	12.60	15300
2002-11-11	12.70	12.77	12.61	12.68	8000
2002-11-12	12.72	13.17	12.70	13.02	32799
2002-11-13	12.76	13.20	12.76	13.06	24599
2002-11-14	12.83	13.20	12.83	13.08	39099
2002-11-15	13.20	13.24	12.93	13.19	14200
2002-11-18	12.90	13.14	12.90	12.90	17700
2002-11-19	13.00	13.15	13.00	13.13	28299
2002-11-20	13.18	13.33	13.04	13.33	9900
2002-11-21	13.10	13.34	12.90	13.01	38099
2002-11-22	13.24	13.38	13.06	13.38	15300
2002-11-25	13.40	13.40	13.20	13.34	90698
2002-11-26	12.80	13.30	12.80	13.25	50099
2002-11-27	13.25	13.40	12.99	13.40	11000
2002-11-29	13.40	13.44	13.05	13.43	6800
2002-12-02	13.06	13.44	13.06	13.44	24799
2002-12-03	13.29	13.40	13.10	13.12	29799
2002-12-04	13.27	13.36	13.10	13.20	11600
2002-12-05	13.26	13.30	13.15	13.22	9700
2002-12-06	13.36	13.39	13.00	13.31	27999
2002-12-09	13.28	13.31	13.00	13.14	19000
2002-12-10	13.05	13.50	13.00	13.19	24899
2002-12-11	13.38	13.38	13.06	13.34	5100
2002-12-12	13.29	13.30	13.00	13.12	45099
2002-12-13	13.05	13.23	13.00	13.01	18700
2002-12-16	13.02	13.39	12.98	13.34	21600
2002-12-17	13.14	13.32	13.11	13.23	18900
2002-12-18	13.17	13.50	13.16	13.25	50899
2002-12-19	13.24	13.36	13.11	13.21	26799
2002-12-20	13.11	13.59	12.85	13.13	50099
2002-12-23	12.85	13.44	12.85	13.41	22000
2002-12-24	13.14	13.23	13.05	13.20	11000
2002-12-26	13.13	13.13	12.85	12.87	4800
2002-12-27	12.85	13.19	12.85	12.85	13900
2002-12-30	13.18	13.18	12.55	12.55	38799
2002-12-31	12.86	13.15	12.61	12.61	25099
2003-01-02	12.62	12.96	12.61	12.91	12000
2003-01-03	12.99	13.20	12.61	13.13	11700
2003-01-06	13.24	13.25	12.99	13.06	16000
2003-01-07	12.80	13.23	12.61	12.81	23100
2003-01-08	12.95	13.15	12.71	13.02	16600
2003-01-09	13.05	13.18	12.80	13.08	11000
2003-01-10	13.09	13.19	13.00	13.19	7000
2003-01-13	13.03	13.25	13.03	13.05	19600
2003-01-14	13.06	13.26	13.00	13.24	15800
2003-01-15	13.01	13.16	13.00	13.02	18300
2003-01-16	12.95	13.26	12.95	13.12	18400
2003-01-17	13.19	13.20	12.80	12.80	29699
2003-01-21	12.70	13.05	12.70	12.99	5600
2003-01-22	12.62	12.99	12.61	12.81	22700
2003-01-23	13.10	13.10	12.65	12.83	6500
2003-01-24	12.57	13.19	12.57	13.00	28099
2003-01-27	13.01	13.03	12.85	13.00	10400
2003-01-28	13.00	13.18	12.95	13.16	104698
2003-01-29	13.00	13.15	13.00	13.10	18900
2003-01-30	13.12	13.15	13.00	13.05	10600
2003-01-31	13.06	13.15	13.00	13.05	12600
2003-02-03	13.01	13.30	13.01	13.30	49299
2003-02-04	13.30	13.81	13.26	13.61	124597
2003-02-05	13.62	13.74	13.43	13.55	44199
2003-02-06	13.40	13.50	13.28	13.29	18000
2003-02-07	13.31	13.45	13.10	13.10	10900
2003-02-10	13.03	13.19	12.96	13.19	42999
2003-02-11	13.29	13.49	13.00	13.00	22400
2003-02-12	13.03	13.30	13.02	13.14	12400
2003-02-13	13.15	13.30	12.90	13.30	60499
2003-02-14	13.36	13.36	13.10	13.18	28499
2003-02-18	13.00	13.50	13.00	13.38	18300
2003-02-19	13.21	13.50	13.21	13.49	6500
2003-02-20	13.05	13.45	13.05	13.41	12800
2003-02-21	13.28	13.45	13.28	13.40	46699
2003-02-24	13.25	13.40	13.17	13.17	8900
2003-02-25	13.26	13.27	13.19	13.25	7400
2003-02-26	13.15	14.25	13.15	13.92	54299
2003-02-27	13.71	13.81	13.45	13.53	50099
2003-02-28	13.35	13.65	13.00	13.00	131597
2003-03-03	13.20	13.20	13.00	13.00	25299
2003-03-04	13.03	13.05	13.00	13.03	87198
2003-03-05	13.00	13.18	12.98	13.14	52599
2003-03-06	13.06	13.38	13.06	13.30	67199
2003-03-07	13.15	13.38	13.15	13.30	22600
2003-03-10	13.15	13.31	13.12	13.30	11700
2003-03-11	13.01	13.28	13.00	13.26	9700
2003-03-12	13.12	13.38	13.05	13.38	16200
2003-03-13	13.35	13.50	13.09	13.49	26299
2003-03-14	13.60	13.73	13.47	13.65	30299
2003-03-17	13.67	14.33	13.37	14.27	63299
2003-03-18	14.24	14.24	14.02	14.15	29099
2003-03-19	14.15	14.27	13.92	14.24	35899
2003-03-20	14.18	14.45	13.83	14.04	44099
2003-03-21	14.03	14.03	13.73	14.00	30499
2003-03-24	13.49	13.88	12.80	13.69	41799
2003-03-25	13.55	13.99	13.31	13.86	45399
2003-03-26	13.86	13.86	13.28	13.53	24899
2003-03-27	13.42	14.00	13.42	14.00	33499
2003-03-28	13.87	14.00	13.87	13.99	28999
2003-03-31	13.79	14.00	13.72	13.75	16500
2003-04-01	13.61	14.08	13.60	14.07	15700
2003-04-02	14.13	14.88	14.13	14.74	31899
2003-04-03	14.72	14.90	14.45	14.45	20700
2003-04-04	14.26	14.73	13.90	14.36	22200
2003-04-07	14.00	15.15	13.85	14.11	69199
2003-04-08	14.16	14.93	14.16	14.81	57199
2003-04-09	14.88	14.90	14.69	14.70	58999
2003-04-10	14.60	14.93	14.60	14.65	12200
2003-04-11	14.90	14.90	14.50	14.50	20100
2003-04-14	14.80	14.80	14.50	14.80	19000
2003-04-15	14.72	14.80	14.43	14.56	36099
2003-04-16	14.53	14.56	14.05	14.05	36099
2003-04-17	14.70	14.74	14.03	14.37	22100
2003-04-21	14.53	14.74	14.43	14.64	73698
2003-04-22	14.35	14.79	14.15	14.72	96298
2003-04-23	14.88	15.12	14.70	15.12	71998
2003-04-24	15.04	15.14	14.74	15.00	41599
2003-04-25	15.10	15.10	14.85	14.87	24799
2003-04-28	14.85	15.25	14.82	15.20	65099
2003-04-29	15.32	15.75	15.00	15.39	18600
2003-04-30	15.20	15.67	15.02	15.43	15100
2003-05-01	15.10	15.56	15.10	15.32	14200
2003-05-02	15.01	15.85	15.01	15.79	21400
2003-05-05	15.88	16.00	14.97	16.00	57299
2003-05-06	15.65	16.50	15.65	16.25	65499
2003-05-07	16.26	16.50	16.00	16.24	59299
2003-05-08	16.00	16.11	15.91	16.00	37299
2003-05-09	16.50	16.96	16.04	16.57	54499
2003-05-12	16.89	17.00	16.14	16.46	27699
2003-05-13	16.24	16.52	16.22	16.39	20300
2003-05-14	16.20	16.50	16.20	16.35	23600
2003-05-15	16.20	16.96	16.19	16.85	22400
2003-05-16	16.26	16.95	16.00	16.80	22000
2003-05-19	16.88	17.00	16.60	16.72	27399
2003-05-20	16.70	17.36	16.70	17.00	39499
2003-05-21	17.00	17.40	17.00	17.25	19400
2003-05-22	17.24	17.43	17.24	17.35	23000
2003-05-23	17.24	17.30	17.24	17.28	11600
2003-05-27	17.25	17.31	17.25	17.30	50799
2003-05-28	17.18	17.61	17.18	17.60	77198
2003-05-29	17.60	18.11	17.50	17.88	56199
2003-05-30	17.76	18.74	17.76	18.32	73798
2003-06-02	18.50	18.50	18.18	18.19	74898
2003-06-03	18.05	18.45	18.05	18.43	33199
2003-06-04	18.44	18.90	18.05	18.80	66099
2003-06-05	18.80	18.80	18.25	18.49	38099
2003-06-06	18.77	19.00	17.76	18.00	87798
2003-06-09	17.75	17.89	17.65	17.65	31799
2003-06-10	17.82	18.12	17.65	18.00	42699
2003-06-11	18.10	18.10	17.50	17.95	72198
2003-06-12	18.00	18.25	17.67	17.95	49699
2003-06-13	17.98	18.05	17.76	17.98	61499
2003-06-16	17.79	18.93	17.79	18.77	67599
2003-06-17	18.50	18.89	18.00	18.15	52599
2003-06-18	18.55	18.55	17.55	18.50	34499
2003-06-19	17.77	18.49	17.59	18.35	103498
2003-06-20	18.50	18.51	18.25	18.40	34799
2003-06-23	18.25	18.40	18.19	18.30	53899
2003-06-24	18.25	18.84	18.00	18.48	85398
2003-06-25	18.65	18.65	17.73	17.74	13100
2003-06-26	17.73	18.54	17.73	18.41	57299
2003-06-27	18.38	18.58	17.75	17.84	37699
2003-06-30	17.75	18.20	17.26	17.96	46599
2003-07-01	17.27	18.19	17.26	18.01	17900
2003-07-02	17.82	18.44	17.75	18.33	103998
2003-07-03	17.95	18.50	17.95	18.12	7200
2003-07-07	18.25	18.55	17.85	18.50	45399
2003-07-08	18.70	18.70	18.07	18.50	31399
2003-07-09	18.22	18.55	18.22	18.50	32199
2003-07-10	18.58	18.58	18.15	18.15	19500
2003-07-11	18.13	18.56	18.13	18.50	38699
2003-07-14	18.54	18.97	18.45	18.92	45199
2003-07-15	18.90	18.90	18.49	18.70	45799
2003-07-16	18.75	18.85	18.62	18.80	26699
2003-07-17	18.80	18.83	18.44	18.45	21300
2003-07-18	18.50	18.59	18.44	18.47	10700
2003-07-21	18.75	18.75	18.44	18.50	39999
2003-07-22	18.50	18.81	18.44	18.58	124697
2003-07-23	18.62	18.62	18.44	18.50	42699
2003-07-24	18.61	18.67	17.97	17.97	73998
2003-07-25	17.90	18.31	17.75	17.90	234795
2003-07-28	18.00	18.25	17.80	18.06	39799
2003-07-29	17.82	18.33	17.80	18.00	16900
2003-07-30	18.00	18.26	17.83	18.22	14800
2003-07-31	18.12	18.57	18.12	18.52	51199
2003-08-01	18.49	18.69	18.21	18.53	42799
2003-08-04	18.60	18.68	18.35	18.57	27999
2003-08-05	18.80	18.80	18.47	18.50	27399
2003-08-06	18.49	18.50	18.18	18.19	23000
2003-08-07	18.41	18.41	18.08	18.41	23200
2003-08-08	18.30	18.45	18.01	18.15	20200
2003-08-11	18.01	18.55	17.91	18.50	41499
2003-08-12	18.54	18.57	18.20	18.50	33499
2003-08-13	18.20	18.45	18.20	18.34	6700
2003-08-14	18.33	18.55	18.24	18.50	17300
2003-08-15	18.30	18.57	18.25	18.25	6800
2003-08-18	18.69	18.69	18.23	18.50	17300
2003-08-19	18.24	18.75	18.24	18.50	66699
2003-08-20	18.38	18.48	18.27	18.48	11600
2003-08-21	18.34	18.59	18.34	18.54	45699
2003-08-22	18.54	18.54	17.73	17.76	15400
2003-08-25	17.94	17.94	17.20	17.37	40699
2003-08-26	17.40	18.35	17.40	18.35	26599
2003-08-27	18.16	18.56	18.07	18.40	28099
2003-08-28	18.33	18.45	18.10	18.27	15200
2003-08-29	18.11	18.46	18.11	18.16	12500
2003-09-02	18.47	18.50	18.15	18.50	34599
2003-09-03	18.47	18.75	18.26	18.74	48499
2003-09-04	18.74	18.80	18.51	18.77	13500
2003-09-05	18.42	18.89	18.42	18.45	48399
2003-09-08	18.65	18.95	18.46	18.85	49999
2003-09-09	18.55	18.87	18.55	18.67	7800
2003-09-10	18.58	18.79	18.27	18.27	9300
2003-09-11	18.23	18.74	17.78	18.66	17200
2003-09-12	18.19	18.83	18.11	18.63	23400
2003-09-15	18.75	18.83	18.48	18.49	9100
2003-09-16	18.20	18.86	18.20	18.58	15500
2003-09-17	18.21	18.81	18.11	18.54	16900
2003-09-18	18.16	18.90	18.16	18.83	30399
2003-09-19	19.00	19.00	18.78	18.92	30999
2003-09-22	18.53	19.00	18.10	19.00	15300
2003-09-23	18.86	18.99	18.74	18.95	19000
2003-09-24	18.85	19.00	18.10	18.11	31899
2003-09-25	18.07	18.39	17.46	17.68	37899
2003-09-26	17.72	17.89	17.10	17.67	34599
2003-09-29	17.66	18.11	17.55	18.11	45999
2003-09-30	17.82	17.96	17.52	17.64	69699
2003-10-01	17.66	18.65	17.61	18.61	30799
2003-10-02	18.05	18.91	18.05	18.28	12400
2003-10-03	18.89	19.00	18.16	18.97	41199
2003-10-06	18.63	18.95	18.18	18.95	17200
2003-10-07	18.76	19.40	18.76	19.40	33299
2003-10-08	19.10	19.40	18.96	19.32	26999
2003-10-09	19.14	19.50	19.00	19.21	25699
2003-10-10	18.81	19.31	18.71	19.00	34299
2003-10-13	18.85	19.85	18.85	19.69	35299
2003-10-14	19.69	20.00	19.45	19.98	30599
2003-10-15	19.97	19.99	19.56	19.58	25799
2003-10-16	19.65	19.84	19.60	19.76	8400
2003-10-17	19.62	19.79	19.39	19.39	23700
2003-10-20	19.47	19.99	19.39	19.98	14300
2003-10-21	19.97	19.99	19.73	19.98	23800
2003-10-22	19.91	19.92	19.52	19.53	25299
2003-10-23	19.48	19.81	18.66	18.84	47599
2003-10-24	18.66	19.20	18.48	18.90	49299
2003-10-27	18.91	19.40	18.50	18.61	116298
2003-10-28	18.51	19.79	18.51	19.79	36299
2003-10-29	19.50	19.98	19.46	19.94	37299
2003-10-30	19.98	19.98	19.77	19.77	18700
2003-10-31	19.99	19.99	19.37	19.37	28099
2003-11-03	19.52	19.97	19.34	19.88	49099
2003-11-04	19.61	20.05	19.61	19.91	61299
2003-11-05	19.64	20.03	19.61	19.95	33699
2003-11-06	19.75	19.99	19.53	19.97	57799
2003-11-07	19.96	19.99	19.85	19.86	34899
2003-11-10	19.92	19.93	19.00	19.24	24799
2003-11-11	18.75	19.45	18.63	18.98	27999
2003-11-12	19.30	19.98	19.30	19.95	18400
2003-11-13	19.82	20.05	19.82	19.82	27099
2003-11-14	19.90	19.99	19.54	19.72	37699
2003-11-17	19.73	19.92	19.16	19.71	15000
2003-11-18	19.09	19.90	19.09	19.75	12100
2003-11-19	19.01	19.98	19.01	19.93	41999
2003-11-20	19.76	19.98	19.65	19.97	12800
2003-11-21	19.99	19.99	19.71	19.98	11600
2003-11-24	19.95	20.39	19.60	20.34	131897
2003-11-25	20.32	21.38	20.32	21.37	32599
2003-11-26	20.83	21.44	20.60	21.38	23800
2003-11-28	21.47	21.47	20.73	20.99	11000
2003-12-01	20.99	21.50	20.82	20.99	42499
2003-12-02	21.00	21.39	20.64	20.71	56899
2003-12-03	20.51	21.00	20.51	20.62	25999
2003-12-04	20.51	20.86	20.02	20.41	18200
2003-12-05	20.51	20.51	20.03	20.36	14400
2003-12-08	20.35	20.98	20.02	20.98	33999
2003-12-09	20.68	20.97	20.11	20.20	36399
2003-12-10	20.30	20.69	20.12	20.58	6800
2003-12-11	20.40	21.65	20.29	21.65	72598
2003-12-12	21.65	22.40	21.40	22.40	56699
2003-12-15	22.40	22.40	20.96	21.15	50099
2003-12-16	20.70	21.50	20.18	21.47	32099
2003-12-17	20.90	21.58	20.77	21.52	17500
2003-12-18	21.02	21.75	21.01	21.63	33199
2003-12-19	21.85	21.85	20.81	21.12	13800
2003-12-22	21.29	21.36	20.81	21.35	8400
2003-12-23	20.98	21.89	20.98	21.89	22100
2003-12-24	21.95	21.95	21.32	21.71	8100
2003-12-26	21.53	21.94	21.33	21.86	3800
2003-12-29	21.68	22.00	21.67	21.89	18600
2003-12-30	21.71	21.99	21.50	21.92	14800
2003-12-31	22.00	22.00	21.42	21.66	31199
2004-01-02	21.99	22.00	21.65	21.93	8400
2004-01-05	22.40	22.86	22.25	22.70	268894
2004-01-06	22.30	22.70	22.14	22.35	21100
2004-01-07	22.57	22.57	21.54	22.00	28699
2004-01-08	22.04	22.19	21.52	22.05	25799
2004-01-09	21.81	22.00	21.30	21.35	23300
2004-01-12	21.11	21.93	21.11	21.93	15900
2004-01-13	21.38	21.95	21.21	21.91	11500
2004-01-14	22.13	22.59	21.42	22.59	27599
2004-01-15	22.88	22.88	21.82	22.59	10000
2004-01-16	22.56	22.58	22.20	22.34	8900
2004-01-20	22.57	22.75	21.68	22.40	70699
2004-01-21	22.20	22.89	21.66	22.80	37599
2004-01-22	22.00	22.85	21.77	21.77	22100
2004-01-23	21.56	22.50	21.56	22.50	13700
2004-01-26	22.17	22.95	21.87	22.94	25099
2004-01-27	22.99	22.99	22.05	22.31	24199
2004-01-28	22.63	22.89	21.79	21.96	17100
2004-01-29	21.76	22.30	21.11	21.99	23200
2004-01-30	22.48	22.74	21.25	22.12	337493
2004-02-02	22.49	22.68	21.88	22.65	70299
2004-02-03	23.10	23.25	22.37	22.50	71698
2004-02-04	22.91	22.91	22.01	22.24	39499
2004-02-05	22.24	22.81	22.00	22.60	26799
2004-02-06	22.64	23.70	22.34	23.32	259595
2004-02-09	23.92	23.92	22.74	23.12	77798
2004-02-10	23.00	23.35	22.82	23.20	55999
2004-02-11	23.12	23.83	22.86	23.60	141797
2004-02-12	23.90	23.90	23.34	23.52	40599
2004-02-13	23.51	23.80	23.31	23.70	43999
2004-02-17	24.00	24.00	23.40	23.80	39499
2004-02-18	23.85	24.19	23.70	24.10	17800
2004-02-19	24.20	24.48	23.86	24.10	86998
2004-02-20	24.35	24.69	24.00	24.54	114998
2004-02-23	25.54	25.85	24.70	24.89	63399
2004-02-24	25.20	25.20	24.25	24.74	126197
2004-02-25	25.20	25.20	24.40	24.99	38599
2004-02-26	25.00	25.08	24.74	25.06	30699
2004-02-27	25.15	25.15	24.75	24.80	27299
2004-03-01	25.00	25.00	24.53	24.78	60699
2004-03-02	25.16	25.16	24.71	24.73	91098
2004-03-03	24.70	25.08	24.39	24.67	26499
2004-03-04	24.99	25.20	24.40	25.20	30299
2004-03-05	25.20	25.20	24.81	24.93	12300
2004-03-08	25.40	25.60	24.58	24.63	57299
2004-03-09	25.41	25.75	25.00	25.67	93798
2004-03-10	24.82	26.39	24.82	26.00	121497
2004-03-11	25.86	26.50	25.71	26.00	59399
2004-03-12	26.24	26.50	26.01	26.49	34799
2004-03-15	26.63	26.68	25.62	25.63	80598
2004-03-16	25.91	25.93	25.07	25.13	32199
2004-03-17	25.05	25.85	24.91	25.22	48999
2004-03-18	24.91	25.22	24.70	24.96	71698
2004-03-19	25.20	25.27	24.75	25.10	67199
2004-03-22	25.22	25.22	24.90	25.07	46399
2004-03-23	25.17	25.56	24.92	25.52	66999
2004-03-24	24.93	25.50	24.93	25.24	54499
2004-03-25	25.01	26.25	25.01	25.90	52599
2004-03-26	25.63	26.25	25.60	26.14	58199
2004-03-29	26.35	26.50	26.25	26.50	55299
2004-03-30	25.99	26.70	25.99	26.67	37999
2004-03-31	26.46	28.06	26.46	27.98	92198
2004-04-01	28.07	28.07	27.21	27.21	98998
2004-04-02	27.64	28.04	27.34	27.55	57099
2004-04-05	28.00	28.00	26.85	27.15	40399
2004-04-06	27.15	27.15	25.60	25.62	45199
2004-04-07	26.20	26.27	24.32	25.53	95498
2004-04-08	26.00	26.04	24.36	25.50	30799
2004-04-12	25.45	26.10	25.45	25.58	14400
2004-04-13	25.00	25.97	24.20	24.50	38599
2004-04-14	24.01	24.71	23.84	24.12	38399
2004-04-15	23.75	24.74	23.26	24.10	55299
2004-04-16	24.00	24.41	23.84	24.11	39199
2004-04-19	24.50	24.50	23.66	24.09	27299
2004-04-20	24.23	24.50	23.70	23.75	19300
2004-04-21	24.19	24.20	23.28	24.11	19200
2004-04-22	24.04	24.05	23.33	23.98	23800
2004-04-23	24.06	24.09	23.70	23.73	36599
2004-04-26	24.10	24.17	23.25	23.77	26699
2004-04-27	23.52	24.14	23.52	23.75	43899
2004-04-28	23.60	23.70	22.25	22.41	66799
2004-04-29	22.36	22.91	22.36	22.59	47599
2004-04-30	22.59	22.74	22.01	22.33	48899
2004-05-03	22.71	22.71	21.98	22.11	70099
2004-05-04	22.23	22.80	22.19	22.52	32399
2004-05-05	22.85	23.15	22.54	22.74	17300
2004-05-06	22.51	23.18	22.20	23.16	34499
2004-05-07	23.20	23.40	23.00	23.25	33999
2004-05-10	22.39	23.67	21.50	22.88	66300
2004-05-11	23.70	23.70	22.35	22.63	28600
2004-05-12	22.56	22.56	22.01	22.02	45700
2004-05-13	22.00	22.50	21.50	21.56	19400
2004-05-14	20.52	21.37	20.51	20.97	47600
2004-05-17	20.50	21.17	20.30	20.52	51500
2004-05-18	20.74	20.86	20.52	20.80	29200
2004-05-19	20.93	20.94	20.31	20.54	24300
2004-05-20	20.41	20.94	20.29	20.40	47400
2004-05-21	20.41	20.84	20.28	20.84	34600
2004-05-24	20.50	21.20	20.50	21.20	40200
2004-05-25	21.00	23.12	20.63	23.05	79300
2004-05-26	22.47	22.72	21.37	21.66	111700
2004-05-27	21.60	22.20	21.49	22.01	37900
2004-05-28	22.06	22.17	21.22	21.22	24100
2004-06-01	21.66	22.50	21.44	22.48	35000
2004-06-02	22.26	22.73	21.50	21.77	26500
2004-06-03	22.00	22.12	21.28	21.49	31900
2004-06-04	21.59	21.84	21.21	21.59	14500
2004-06-07	21.38	22.72	21.38	22.70	20700
2004-06-08	21.55	22.25	21.55	22.05	20400
2004-06-09	22.33	22.45	21.76	22.07	19800
2004-06-10	22.48	22.48	21.60	22.48	50400
2004-06-14	22.65	22.66	21.35	21.41	64000
2004-06-15	22.44	22.45	21.53	21.61	35100
2004-06-16	21.61	22.15	21.61	21.70	37500
2004-06-17	22.08	22.08	21.61	21.61	61700
2004-06-18	21.60	21.80	21.20	21.80	65100
2004-06-21	21.50	21.88	21.17	21.53	58700
2004-06-22	21.99	22.17	21.19	21.66	60200
2004-06-23	21.42	22.20	21.42	21.95	26600
2004-06-24	22.29	22.30	21.34	21.34	91000
2004-06-25	21.23	22.83	21.23	22.81	122300
2004-06-28	21.60	22.68	21.19	21.87	278700
2004-06-29	21.57	22.14	21.46	21.64	144600
2004-06-30	21.89	23.05	21.89	22.22	164600
2004-07-01	22.79	22.79	21.91	21.93	40200
2004-07-02	22.04	22.29	21.85	21.95	22900
2004-07-06	21.85	22.42	21.85	22.34	42400
2004-07-07	21.93	22.49	21.88	22.17	27400
2004-07-08	22.20	22.30	21.55	21.56	39900
2004-07-09	21.56	22.75	21.55	22.19	46900
2004-07-12	22.44	22.55	21.65	22.02	33400
2004-07-13	22.75	22.94	21.83	22.06	25000
2004-07-14	21.95	22.50	21.95	22.21	29900
2004-07-15	22.09	22.39	22.01	22.01	50600
2004-07-16	21.92	22.27	21.71	21.81	29900
2004-07-19	21.92	21.98	21.58	21.65	23700
2004-07-20	21.65	22.18	21.61	22.18	16200
2004-07-21	22.30	22.30	21.61	21.61	17200
2004-07-22	21.99	21.99	21.20	21.51	20300
2004-07-23	21.00	21.94	21.00	21.60	44700
2004-07-26	21.88	21.96	21.44	21.82	32800
2004-07-27	21.90	22.29	21.49	22.03	74100
2004-07-28	22.34	22.39	21.54	22.19	17200
2004-07-29	22.13	22.50	21.44	22.02	52800
2004-07-30	21.97	22.25	21.51	21.77	66500
2004-08-02	21.32	21.88	21.07	21.49	165000
2004-08-03	21.26	21.60	21.11	21.19	82500
2004-08-04	21.03	21.54	21.03	21.19	116100
2004-08-05	21.20	21.51	21.11	21.48	48800
2004-08-06	21.16	21.42	21.00	21.00	38400
2004-08-09	21.00	21.04	20.51	20.51	26200
2004-08-10	20.68	21.24	20.68	21.24	55800
2004-08-11	21.05	21.05	20.63	21.00	34600
2004-08-12	20.94	21.00	20.70	20.70	28000
2004-08-13	20.66	21.00	20.40	20.94	29400
2004-08-16	20.82	21.30	20.82	21.30	32100
2004-08-17	21.42	21.42	21.02	21.39	22500
2004-08-18	21.31	21.61	21.09	21.50	40600
2004-08-19	21.80	21.80	21.05	21.32	24700
2004-08-20	21.34	22.50	21.08	22.50	79600
2004-08-23	22.11	22.50	21.72	21.85	32700
2004-08-24	22.00	22.30	21.72	21.96	37200
2004-08-25	22.02	22.24	21.75	22.20	16400
2004-08-26	22.04	22.39	21.98	22.39	20400
2004-08-27	21.71	22.50	21.71	22.24	23400
2004-08-30	21.77	22.47	21.77	22.00	15300
2004-08-31	21.76	22.85	21.76	22.59	34000
2004-09-01	22.47	23.41	22.10	22.64	94000
2004-09-02	22.57	23.07	22.45	23.07	31900
2004-09-03	22.76	23.22	22.75	23.14	12500
2004-09-07	23.30	24.11	22.46	24.08	60400
2004-09-08	24.20	24.22	23.69	24.02	22500
2004-09-09	24.03	25.02	23.91	24.72	25600
2004-09-10	25.06	25.06	24.29	24.46	30800
2004-09-13	24.26	24.80	24.23	24.35	25700
2004-09-14	24.23	24.75	23.96	24.57	20500
2004-09-15	24.00	24.60	24.00	24.36	27400
2004-09-16	23.92	24.64	23.92	24.50	37800
2004-09-17	24.54	25.32	24.01	24.53	64500
2004-09-20	24.11	24.56	24.11	24.47	15700
2004-09-21	24.51	24.60	24.20	24.41	57700
2004-09-22	24.80	24.80	23.69	23.88	28200
2004-09-23	23.90	24.10	23.76	24.00	32800
2004-09-24	24.18	24.18	23.86	23.86	14700
2004-09-27	24.00	24.00	23.21	23.21	27100
2004-09-28	23.50	23.71	23.12	23.70	34000
2004-09-29	23.49	24.00	23.27	23.98	71300
2004-09-30	23.82	24.05	23.42	23.79	26700
2004-10-01	23.90	24.17	23.59	23.99	49400
2004-10-04	24.36	24.52	24.10	24.10	39600
2004-10-05	24.20	24.30	23.65	23.70	46000
2004-10-06	23.82	23.92	23.49	23.76	141800
2004-10-07	23.37	23.99	23.37	23.42	28800
2004-10-08	23.60	23.60	22.80	22.80	21700
2004-10-11	22.80	23.00	22.73	23.00	28600
2004-10-12	23.15	24.19	23.10	24.19	171300
2004-10-13	23.75	24.47	23.75	23.76	79800
2004-10-14	23.78	24.03	23.66	23.77	40600
2004-10-15	23.80	24.85	23.75	24.39	38400
2004-10-18	24.16	24.83	23.99	24.83	33100
2004-10-19	24.22	24.81	23.92	24.15	52800
2004-10-20	24.49	24.49	23.64	24.06	74900
2004-10-21	23.52	24.40	23.35	24.22	51200
2004-10-22	23.91	24.25	23.69	24.07	40600
2004-10-25	24.00	24.63	23.88	24.63	57000
2004-10-26	24.25	24.85	24.20	24.85	32300
2004-10-27	24.79	25.75	24.42	25.75	76600
2004-10-28	25.01	25.80	24.42	25.40	65800
2004-10-29	25.27	25.61	24.50	24.50	40300
2004-11-01	24.48	25.03	24.23	24.39	49100
2004-11-02	24.74	24.87	24.15	24.16	39900
2004-11-03	24.63	25.15	24.47	25.15	85300
2004-11-04	24.95	25.58	24.50	25.58	34000
2004-11-05	25.35	25.55	25.01	25.39	19800
2004-11-08	25.01	25.23	24.34	24.50	35900
2004-11-09	24.44	25.23	24.43	25.10	52100
2004-11-10	24.75	25.14	24.73	24.99	34800
2004-11-11	25.00	25.41	24.89	25.39	16800
2004-11-12	25.14	25.65	24.90	25.58	45900
2004-11-15	25.45	25.53	25.18	25.53	19300
2004-11-16	25.59	25.60	25.05	25.22	12000
2004-11-17	25.54	25.65	24.94	24.94	42500
2004-11-18	25.40	25.40	25.04	25.19	19500
2004-11-19	24.87	25.34	24.75	24.82	29200
2004-11-22	25.03	25.51	24.75	25.43	80400
2004-11-23	25.58	25.58	25.01	25.35	50200
2004-11-24	25.05	25.53	25.05	25.36	53700
2004-11-26	25.64	25.65	25.04	25.48	9500
2004-11-29	25.69	26.00	25.50	25.86	89500
2004-11-30	25.61	25.85	25.39	25.39	100100
2004-12-01	25.91	26.44	25.37	26.11	76700
2004-12-02	25.73	26.35	25.73	25.92	52600
2004-12-03	25.77	25.87	25.36	25.73	37400
2004-12-06	25.45	25.90	25.16	25.28	72700
2004-12-07	25.40	25.43	24.51	24.62	106600
2004-12-08	24.54	25.35	24.54	25.35	39300
2004-12-09	24.70	25.33	24.68	25.17	33600
2004-12-10	24.90	25.39	24.66	25.07	50100
2004-12-13	25.30	25.40	24.94	25.40	26500
2004-12-14	24.85	25.79	24.85	25.79	20700
2004-12-15	25.34	25.80	25.28	25.50	59400
2004-12-16	25.51	25.81	25.15	25.33	24700
2004-12-17	25.27	25.50	24.77	25.30	41800
2004-12-20	24.80	25.74	24.80	25.17	23800
2004-12-21	25.57	25.75	25.02	25.74	16800
2004-12-22	25.63	26.00	25.60	25.80	41700
2004-12-23	25.90	26.11	25.87	26.11	7500
2004-12-27	26.20	26.20	25.32	25.64	41100
2004-12-28	25.60	26.92	25.60	26.84	16400
2004-12-29	26.68	26.80	25.80	25.94	37500
2004-12-30	25.87	26.16	25.56	25.56	9700
2004-12-31	26.26	26.26	24.97	24.99	44200
2005-01-03	25.65	25.83	24.70	24.74	34300
2005-01-04	25.04	25.34	24.50	24.57	38900
2005-01-05	25.00	25.10	24.55	24.59	49900
2005-01-06	24.50	24.83	24.30	24.53	24100
2005-01-07	24.74	24.83	23.87	23.87	22300
2005-01-10	24.32	24.51	23.87	24.44	38000
2005-01-11	24.94	24.94	23.88	24.21	25500
2005-01-12	24.09	24.32	23.53	24.26	28500
2005-01-13	24.00	24.27	23.40	23.69	24400
2005-01-14	23.89	24.00	23.63	23.99	21000
2005-01-18	23.51	24.45	23.51	24.39	47500
2005-01-19	24.60	24.60	23.66	23.81	27000
2005-01-20	23.95	24.26	23.34	23.59	39900
2005-01-21	23.80	23.98	23.27	23.39	19400
2005-01-24	23.28	23.67	23.10	23.10	33600
2005-01-25	23.57	23.75	23.13	23.37	25900
2005-01-26	23.66	23.66	23.05	23.60	26900
2005-01-27	23.17	23.54	23.17	23.25	19300
2005-01-28	23.25	23.42	22.88	23.03	16700
2005-01-31	23.31	23.70	23.01	23.55	59400
2005-02-01	23.55	24.19	23.49	23.80	48300
2005-02-02	24.02	24.37	23.68	24.15	26500
2005-02-03	24.23	24.42	23.86	24.14	15000
2005-02-04	24.15	24.55	23.93	24.55	39800
2005-02-07	24.16	24.69	24.16	24.45	30200
2005-02-08	24.69	24.84	24.41	24.74	35800
2005-02-09	24.33	24.94	23.82	24.00	42800
2005-02-10	23.88	24.64	23.63	24.03	37700
2005-02-11	24.13	24.75	23.85	24.66	24900
2005-02-14	24.66	24.68	24.15	24.50	12400
2005-02-15	24.55	24.63	24.03	24.45	14300
2005-02-16	24.03	24.82	24.03	24.46	57000
2005-02-17	24.40	24.88	23.71	23.71	18800
2005-02-18	24.09	24.23	23.32	23.35	21000
2005-02-22	23.64	23.66	22.70	22.79	45400
2005-02-23	23.10	23.38	22.66	23.29	39100
2005-02-24	23.28	23.61	22.90	23.53	24000
2005-02-25	23.14	24.24	23.14	24.12	26800
2005-02-28	23.87	24.10	23.51	23.80	29800
2005-03-01	23.92	24.26	23.69	24.21	43600
2005-03-02	23.67	24.24	23.50	23.64	23900
2005-03-03	24.03	24.03	23.56	23.80	17000
2005-03-04	24.02	24.02	23.40	23.76	30700
2005-03-07	23.41	24.21	23.41	23.73	56700
2005-03-08	23.52	23.74	23.28	23.37	58200
2005-03-09	23.25	23.44	22.91	23.15	46800
2005-03-10	22.91	23.43	22.80	23.17	78900
2005-03-11	23.06	23.38	22.66	22.99	77100
2005-03-14	22.94	23.35	22.82	23.30	81100
2005-03-15	23.36	23.54	23.25	23.30	45200
2005-03-16	23.04	23.59	22.91	23.33	40300
2005-03-17	23.07	23.80	23.07	23.79	82500
2005-03-18	23.83	24.01	23.32	23.67	123800
2005-03-21	23.55	24.41	23.46	24.16	216900
2005-03-22	24.40	24.49	24.00	24.07	22900
2005-03-23	24.00	24.12	23.80	23.99	124200
2005-03-24	24.33	24.33	23.71	23.93	51000
2005-03-28	23.82	24.43	23.82	24.12	36000
2005-03-29	24.09	24.49	23.86	24.06	37300
2005-03-30	24.16	24.50	24.12	24.22	57500
2005-03-31	23.96	24.17	23.47	23.75	45300
2005-04-01	24.08	24.15	23.03	23.36	45100
2005-04-04	23.15	23.92	23.15	23.89	89900
2005-04-05	23.79	24.20	23.66	24.04	48400
2005-04-06	24.25	24.52	23.99	24.42	46200
2005-04-07	24.45	24.76	24.18	24.72	8000
2005-04-08	24.41	24.51	24.05	24.32	37700
2005-04-11	24.55	24.75	23.62	24.27	58900
2005-04-12	23.99	24.81	23.78	24.56	44400
2005-04-13	24.26	24.59	24.23	24.40	38900
2005-04-14	24.22	24.33	23.72	24.13	44700
2005-04-15	24.54	24.58	23.31	23.48	52400
2005-04-18	23.48	23.97	23.23	23.70	69200
2005-04-19	24.10	24.23	23.76	24.04	39900
2005-04-20	23.60	24.09	23.28	23.47	30900
2005-04-21	23.98	24.33	23.27	24.27	54900
2005-04-22	24.24	24.44	23.72	24.40	46200
2005-04-25	24.29	24.71	24.03	24.61	47400
2005-04-26	24.30	24.95	24.03	24.21	19400
2005-04-27	24.09	24.75	23.76	24.34	25600
2005-04-28	23.92	24.09	22.89	23.00	47300
2005-04-29	22.94	23.48	22.57	23.47	40400
2005-05-02	23.23	23.98	23.23	23.96	25700
2005-05-03	23.58	23.99	22.82	23.00	56200
2005-05-04	23.00	23.98	22.95	23.88	36800
2005-05-05	23.75	24.17	23.63	23.77	24500
2005-05-06	24.00	24.08	23.37	24.08	15900
2005-05-09	23.85	24.19	23.71	24.16	16200
2005-05-10	23.92	24.00	23.41	23.50	15000
2005-05-11	23.62	23.69	23.17	23.53	12100
2005-05-12	23.67	23.71	23.15	23.41	38700
2005-05-13	23.70	23.82	23.35	23.71	26600
2005-05-16	23.67	24.44	23.67	24.30	38100
2005-05-17	24.12	24.63	23.85	24.49	39600
2005-05-18	24.65	25.08	24.63	24.86	46200
2005-05-19	25.07	25.09	24.66	24.89	16800
2005-05-20	25.13	25.30	24.54	24.67	15000
2005-05-23	24.94	24.94	24.67	24.67	8300
2005-05-24	24.86	24.88	24.34	24.87	36000
2005-05-25	24.59	24.95	24.29	24.63	14800
2005-05-26	24.89	24.95	24.32	24.94	31400
2005-05-27	24.46	24.79	24.46	24.78	4300
2005-05-31	24.37	24.93	24.37	24.60	28900
2005-06-01	24.93	25.06	24.74	25.00	26100
2005-06-02	25.00	25.01	24.62	24.91	23600
2005-06-03	24.80	25.02	24.50	24.55	16300
2005-06-06	24.65	24.73	24.40	24.47	7800
2005-06-07	24.31	24.56	24.26	24.40	57300
2005-06-08	24.41	24.56	24.09	24.09	24500
2005-06-09	24.03	24.52	24.03	24.38	25100
2005-06-10	24.40	24.50	24.25	24.49	32900
2005-06-13	24.47	24.50	24.03	24.43	18600
2005-06-14	24.07	24.38	24.05	24.38	21700
2005-06-15	24.40	24.51	24.20	24.50	29000
2005-06-16	24.32	25.02	24.32	25.02	28600
2005-06-17	25.02	25.02	24.76	24.85	51400
2005-06-20	24.64	24.98	24.52	24.52	14900
2005-06-21	24.51	25.02	24.51	24.80	6100
2005-06-22	25.02	25.02	24.70	25.00	8700
2005-06-23	24.75	25.02	24.28	24.28	25300
2005-06-24	24.31	24.67	23.83	24.17	50600
2005-06-27	24.10	24.61	23.92	24.39	24600
2005-06-28	24.24	25.13	24.17	25.13	45100
2005-06-29	25.07	25.22	24.61	25.20	17700
2005-06-30	25.20	25.23	24.47	24.62	27100
2005-07-01	24.74	24.85	24.06	24.36	33700
2005-07-05	24.12	24.29	23.97	24.05	53300
2005-07-06	24.07	24.61	23.23	23.31	74900
2005-07-07	22.67	23.48	22.67	23.17	32200
2005-07-08	23.23	24.33	23.08	24.11	88800
2005-07-11	24.00	25.25	24.00	25.25	224300
2005-07-12	25.21	25.57	25.00	25.23	117800
2005-07-13	25.23	25.63	25.20	25.46	45700
2005-07-14	25.84	25.91	25.66	25.77	38200
2005-07-15	25.52	26.14	25.52	26.05	17400
2005-07-18	25.89	25.92	25.25	25.63	54100
2005-07-19	25.71	26.60	25.62	26.54	45500
2005-07-20	26.40	26.87	26.40	26.80	38100
2005-07-21	26.59	26.72	26.25	26.25	19600
2005-07-22	26.48	27.50	26.45	27.50	58100
2005-07-25	27.50	27.78	27.25	27.72	66700
2005-07-26	27.73	28.15	27.27	27.58	87900
2005-07-27	27.61	27.95	27.41	27.85	24500
2005-07-28	27.78	28.84	27.71	28.79	57600
2005-07-29	28.42	28.69	27.54	27.68	166700
2005-08-01	27.73	28.00	26.27	26.43	68400
2005-08-02	26.45	26.51	26.28	26.41	26500
2005-08-03	26.21	26.49	25.99	26.25	19300
2005-08-04	26.01	26.27	25.16	25.41	75000
2005-08-05	25.43	26.10	24.11	24.26	219300
2005-08-08	24.49	25.31	24.41	24.96	72800
2005-08-09	24.96	25.77	24.96	25.60	79600
2005-08-10	25.72	26.00	25.45	25.77	114600
2005-08-11	25.71	25.83	25.45	25.45	23300
2005-08-12	25.39	25.85	25.34	25.60	48200
2005-08-15	25.60	26.00	25.49	26.00	71400
2005-08-16	26.23	26.23	25.75	25.99	62900
2005-08-17	25.63	26.14	25.63	25.66	22600
2005-08-18	25.51	25.77	25.28	25.63	55100
2005-08-19	25.82	25.86	25.27	25.52	18800
2005-08-22	25.78	25.78	25.35	25.62	28200
2005-08-23	25.42	25.67	25.25	25.50	20300
2005-08-24	25.60	25.66	25.23	25.59	47700
2005-08-25	25.62	25.68	25.50	25.62	37500
2005-08-26	25.48	25.68	25.40	25.59	44300
2005-08-29	25.27	25.66	25.27	25.55	28400
2005-08-30	25.54	25.62	25.27	25.48	13600
2005-08-31	25.38	26.38	25.38	26.38	21900
2005-09-01	26.37	26.37	25.31	25.94	23800
2005-09-02	25.93	25.94	25.67	25.84	7200
2005-09-06	25.69	26.00	25.58	25.96	30100
2005-09-07	25.73	26.11	25.61	26.11	14600
2005-09-08	25.91	26.01	25.37	25.60	15800
2005-09-09	25.84	25.84	25.49	25.70	17100
2005-09-12	25.42	25.99	25.40	25.75	13300
2005-09-13	25.58	25.58	25.11	25.11	12000
2005-09-14	25.35	25.52	24.87	24.99	28500
2005-09-15	25.20	25.20	24.80	24.89	16000
2005-09-16	25.13	25.84	24.90	25.75	81600
2005-09-19	25.66	25.94	25.03	25.31	23500
2005-09-20	25.20	25.46	24.30	24.78	59300
2005-09-21	24.60	25.06	24.12	24.61	45800
2005-09-22	24.55	25.31	24.50	24.93	18100
2005-09-23	25.11	25.65	24.97	25.65	13000
2005-09-26	25.70	26.21	25.70	26.15	19800
2005-09-27	25.91	26.42	25.75	26.18	112700
2005-09-28	26.12	26.25	25.64	25.89	83500
2005-09-29	25.68	26.20	25.39	26.10	55100
2005-09-30	26.03	26.23	25.74	26.23	21100
2005-10-03	26.11	26.60	26.11	26.50	19100
2005-10-04	26.26	26.98	26.24	26.24	130100
2005-10-05	26.24	26.60	25.88	26.46	107400
2005-10-06	26.45	26.50	25.29	25.53	25600
2005-10-07	25.82	25.89	25.63	25.73	6500
2005-10-10	25.57	25.57	25.00	25.00	15900
2005-10-11	25.24	25.76	25.09	25.40	117000
2005-10-12	25.33	26.02	25.03	25.86	68100
2005-10-13	25.80	25.98	25.01	25.74	29800
2005-10-14	26.06	26.06	25.17	25.41	62200
2005-10-17	25.35	25.73	25.02	25.43	34300
2005-10-18	25.56	25.66	24.81	24.95	50100
2005-10-19	24.83	25.30	24.51	25.22	80900
2005-10-20	25.14	25.49	24.71	24.94	37900
2005-10-21	24.85	25.64	24.85	25.63	32600
2005-10-24	25.48	26.68	25.48	26.67	183600
2005-10-25	26.59	26.63	26.25	26.56	25800
2005-10-26	26.69	27.47	26.66	27.15	51300
2005-10-27	27.06	27.46	26.74	26.85	54300
2005-10-28	27.04	27.90	27.04	27.86	49700
2005-10-31	27.75	28.91	27.75	28.91	91900
2005-11-01	28.73	28.96	28.46	28.88	32400
2005-11-02	28.88	29.48	28.68	29.22	83900
2005-11-03	29.25	29.83	29.17	29.43	62400
2005-11-04	29.35	29.65	28.88	29.40	57700
2005-11-07	29.18	29.79	28.98	29.55	47500
2005-11-08	29.40	29.46	28.98	29.12	25300
2005-11-09	29.32	29.32	28.81	29.21	58200
2005-11-10	29.00	29.50	28.77	29.49	79300
2005-11-11	29.45	29.82	29.37	29.66	92400
2005-11-14	29.71	29.76	28.67	29.00	40400
2005-11-15	29.06	29.06	28.50	28.68	70000
2005-11-16	28.69	28.70	28.04	28.46	53200
2005-11-17	28.60	28.90	28.33	28.75	45100
2005-11-18	29.00	29.00	28.03	28.40	50900
2005-11-21	28.42	28.98	28.00	28.96	36100
2005-11-22	29.13	29.23	28.65	29.04	78300
2005-11-23	29.00	29.42	28.99	29.11	17100
2005-11-25	29.31	29.39	28.88	29.10	6700
2005-11-28	29.20	29.32	28.50	28.92	57900
2005-11-29	28.77	29.24	28.74	28.99	62300
2005-11-30	29.02	29.25	28.57	28.85	58900
2005-12-01	28.85	28.86	28.60	28.80	71500
2005-12-02	28.50	28.77	28.49	28.77	45600
2005-12-05	28.65	29.22	28.52	29.00	90900
2005-12-06	29.07	29.50	29.05	29.14	55800
2005-12-07	29.16	29.28	28.91	29.00	38100
2005-12-08	28.93	29.48	28.92	29.40	35400
2005-12-09	29.50	29.50	29.10	29.33	27500
2005-12-12	29.20	29.47	29.07	29.47	31000
2005-12-13	29.29	29.57	29.15	29.41	31300
2005-12-14	29.52	29.66	29.22	29.50	31100
2005-12-15	29.59	29.59	29.28	29.50	41400
2005-12-16	29.50	29.58	29.24	29.58	107800
2005-12-19	29.91	29.91	28.93	29.14	39000
2005-12-20	29.24	29.42	28.87	29.17	40100
2005-12-21	29.15	29.96	29.15	29.38	113400
2005-12-22	29.64	29.70	29.32	29.70	35200
2005-12-23	29.88	29.98	29.22	29.22	8500
2005-12-27	29.51	29.61	28.76	28.76	15700
2005-12-28	28.71	29.09	28.54	28.98	27800
2005-12-29	28.79	29.25	28.79	29.19	18500
2005-12-30	29.14	29.14	28.52	28.55	53200
2006-01-03	28.56	29.33	27.99	29.33	44400
2006-01-04	29.10	29.35	28.86	29.13	35300
2006-01-05	28.99	29.29	28.83	29.04	30800
2006-01-06	29.19	29.45	29.07	29.30	51200
2006-01-09	29.51	29.51	29.00	29.15	50400
2006-01-10	29.00	29.27	28.97	29.20	48100
2006-01-11	29.12	29.20	28.86	29.02	50000
2006-01-12	29.13	29.20	28.91	29.07	23900
2006-01-13	29.30	29.73	29.29	29.73	30600
2006-01-17	29.46	29.46	28.70	29.03	36400
2006-01-18	28.84	29.30	28.84	29.09	32700
2006-01-19	29.05	29.71	29.05	29.62	26000
2006-01-20	29.67	29.67	28.92	29.03	27500
2006-01-23	29.18	29.89	28.99	29.81	35800
2006-01-24	29.95	31.36	29.73	31.03	64900
2006-01-25	31.00	31.20	30.30	31.00	84000
2006-01-26	31.12	31.43	30.35	31.02	59300
2006-01-27	31.33	31.85	31.31	31.70	229100
2006-01-30	31.51	32.52	31.51	32.40	122500
2006-01-31	32.18	32.64	31.95	32.25	91100
2006-02-01	32.25	32.85	32.01	32.64	45700
2006-02-02	32.31	32.57	31.78	32.07	41400
2006-02-03	31.74	32.77	31.74	32.67	46400
2006-02-06	32.50	32.99	32.17	32.89	51400
2006-02-07	32.82	33.41	32.59	32.72	66100
2006-02-08	32.98	33.25	32.55	33.10	35700
2006-02-09	33.00	33.84	32.81	33.00	59100
2006-02-10	32.83	33.20	32.61	32.89	44500
2006-02-13	32.72	33.21	32.61	32.97	53900
2006-02-14	33.15	33.50	33.00	33.26	74700
2006-02-15	33.28	33.45	32.84	33.17	70400
2006-02-16	33.32	33.49	33.25	33.33	79900
2006-02-17	33.37	33.37	33.14	33.22	98500
2006-02-21	33.23	33.35	32.90	33.07	61200
2006-02-22	32.90	33.27	32.75	33.10	116100
2006-02-23	33.02	33.19	32.83	32.98	61200
2006-02-24	32.98	33.30	32.85	33.25	163600
2006-02-27	33.14	33.79	33.11	33.73	126100
2006-02-28	33.79	33.79	33.30	33.53	99600
2006-03-01	33.30	34.32	33.30	34.09	88400
2006-03-02	34.07	34.54	33.91	34.37	61100
2006-03-03	34.16	34.59	33.90	34.07	25300
2006-03-06	34.02	34.46	33.62	34.27	55400
2006-03-07	34.07	34.44	33.91	34.17	47600
2006-03-08	34.00	34.29	33.73	33.81	66300
2006-03-09	33.94	34.01	33.59	33.86	145800
2006-03-10	33.79	34.00	33.72	33.90	52400
2006-03-13	33.92	34.01	33.62	33.65	63200
2006-03-14	33.57	33.98	33.39	33.98	119000
2006-03-15	34.00	34.26	33.76	34.26	65600
2006-03-16	34.43	34.63	34.00	34.05	43400
2006-03-17	34.22	34.88	34.11	34.86	176800
2006-03-20	34.79	34.94	34.46	34.69	52500
2006-03-21	34.58	34.99	34.02	34.07	85600
2006-03-22	34.12	34.95	34.04	34.90	64600
2006-03-23	34.76	35.17	34.76	35.15	56600
2006-03-24	35.20	35.49	35.03	35.33	47100
2006-03-27	35.36	35.36	34.46	34.48	55600
2006-03-28	34.55	34.55	33.92	34.11	57100
2006-03-29	34.08	34.71	33.82	34.60	44500
2006-03-30	34.50	34.81	34.20	34.72	39900
2006-03-31	34.65	34.75	33.31	33.46	82900
2006-04-03	33.54	33.96	33.29	33.50	69200
2006-04-04	33.60	33.92	33.47	33.82	60600
2006-04-05	33.95	35.15	33.69	35.02	99000
2006-04-06	34.75	34.94	34.40	34.49	91600
2006-04-07	34.45	34.79	33.77	33.99	63300
2006-04-10	33.98	34.60	33.89	34.39	79000
2006-04-11	34.41	34.71	33.40	33.40	31200
2006-04-12	33.34	33.81	33.34	33.81	46900
2006-04-13	33.66	34.42	33.49	34.39	50100
2006-04-17	34.32	34.78	33.41	33.62	62500
2006-04-18	33.68	34.98	33.68	34.98	63000
2006-04-19	34.88	35.44	34.76	35.42	52500
2006-04-20	35.18	35.45	34.67	35.27	31300
2006-04-21	35.39	35.52	34.43	34.53	58800
2006-04-24	34.43	34.45	33.56	33.61	51600
2006-04-25	33.98	33.98	33.25	33.68	35300
2006-04-26	33.56	34.31	33.46	34.30	32900
2006-04-27	34.13	34.64	33.55	33.79	37100
2006-04-28	33.62	34.01	33.39	33.75	29300
2006-05-01	33.62	34.12	33.41	33.73	71400
2006-05-02	33.79	34.33	33.47	34.30	47000
2006-05-03	34.34	34.58	33.72	34.52	31900
2006-05-04	34.60	34.60	34.09	34.33	30300
2006-05-05	34.49	34.74	34.11	34.18	38000
2006-05-08	34.19	34.21	33.71	34.03	43400
2006-05-09	33.93	34.33	33.69	34.18	41600
2006-05-10	34.21	34.21	33.67	33.85	32900
2006-05-11	33.68	33.71	32.55	32.58	47100
2006-05-12	32.50	32.87	32.20	32.30	46400
2006-05-15	31.98	32.77	31.75	32.57	52500
2006-05-16	32.55	32.93	32.43	32.64	20700
2006-05-17	32.32	32.73	31.86	32.57	47800
2006-05-18	32.74	33.07	32.46	32.46	25400
2006-05-19	32.16	32.98	32.11	32.70	50300
2006-05-22	32.51	32.93	31.86	32.46	44300
2006-05-23	32.55	33.23	32.50	33.00	85100
2006-05-24	32.51	33.70	32.51	33.52	94700
2006-05-25	33.73	33.88	33.26	33.88	22600
2006-05-26	33.22	34.03	33.22	34.03	39300
2006-05-30	33.56	34.16	33.20	33.40	55500
2006-05-31	33.50	33.60	32.86	33.60	123000
2006-06-01	33.77	34.11	33.40	34.04	57500
2006-06-02	34.35	34.35	33.54	33.83	38900
2006-06-05	33.48	33.92	32.11	32.25	97200
2006-06-06	32.47	32.63	32.09	32.63	67500
2006-06-07	32.91	33.71	32.55	33.06	68800
2006-06-08	32.56	33.83	32.25	33.65	41300
2006-06-09	33.40	33.81	33.04	33.14	15300
2006-06-12	33.32	33.32	32.25	32.63	36600
2006-06-13	32.34	33.44	32.34	32.64	42200
2006-06-14	32.88	32.88	32.30	32.60	33100
2006-06-15	32.96	33.82	32.64	33.77	37400
2006-06-16	33.61	33.72	32.80	33.09	226100
2006-06-19	33.09	33.29	32.63	32.70	49900
2006-06-20	32.86	32.86	32.36	32.38	23400
2006-06-21	32.56	33.54	32.44	33.18	33000
2006-06-22	32.82	33.67	32.74	33.33	50100
2006-06-23	33.08	33.29	32.77	32.92	38100
2006-06-26	33.19	34.07	33.00	33.88	49300
2006-06-27	33.79	34.06	33.18	33.71	83700
2006-06-28	33.96	33.96	32.83	33.59	74800
2006-06-29	33.96	35.70	33.81	35.70	107400
2006-06-30	35.89	37.39	35.75	37.38	163500
2006-07-03	36.50	36.67	34.81	35.65	133800
2006-07-05	35.60	35.71	34.43	34.53	97500
2006-07-06	34.47	34.80	34.14	34.18	58200
2006-07-07	34.40	34.40	33.17	33.23	52939
2006-07-10	33.25	34.19	33.25	33.92	39438
2006-07-11	34.01	34.04	33.06	34.00	46001
2006-07-12	34.14	34.14	33.64	33.78	51247
2006-07-13	34.11	34.11	33.34	33.45	54177
2006-07-14	33.38	33.54	33.05	33.08	36683
2006-07-17	32.78	33.46	32.77	32.92	24278
2006-07-18	33.29	33.35	32.73	33.31	24464
2006-07-19	33.20	35.11	33.01	35.11	49246
2006-07-20	34.97	35.24	33.47	33.52	45612
2006-07-21	33.31	33.41	32.32	32.77	89364
2006-07-24	32.71	34.99	32.71	34.99	86436
2006-07-25	34.88	35.42	34.28	34.67	50430
2006-07-26	34.88	34.88	34.01	34.53	31269
2006-07-27	34.40	34.51	30.22	30.94	748853
2006-07-28	31.00	32.09	31.00	31.41	145091
2006-07-31	31.02	31.83	30.53	31.23	106656
2006-08-01	31.00	31.13	30.13	30.55	85808
2006-08-02	30.86	31.23	30.65	31.03	61475
2006-08-03	30.67	31.89	30.56	31.71	67861
2006-08-04	32.04	32.20	31.08	31.65	176627
2006-08-07	31.14	31.21	30.53	30.81	68914
2006-08-08	30.97	31.49	30.45	30.58	43908
2006-08-09	31.04	31.04	30.22	30.35	149648
2006-08-10	30.00	30.62	30.00	30.32	111760
2006-08-11	30.37	30.51	29.91	30.09	62763
2006-08-14	30.52	30.82	30.25	30.36	80573
2006-08-15	30.85	31.17	30.53	31.17	47736
2006-08-16	31.30	31.56	31.09	31.48	55551
2006-08-17	31.28	31.75	31.28	31.50	61569
2006-08-18	31.71	31.71	31.18	31.45	87511
2006-08-21	31.05	31.45	30.72	30.79	64747
2006-08-22	30.86	31.23	30.50	30.83	44776
2006-08-23	31.00	31.00	30.33	30.42	59034
2006-08-24	30.64	30.87	30.29	30.51	54065
2006-08-25	30.49	30.76	30.30	30.50	44729
2006-08-28	30.11	30.76	30.00	30.66	36182
2006-08-29	30.80	31.23	30.24	31.19	63123
2006-08-30	31.34	31.65	31.09	31.52	48748
2006-08-31	31.54	31.74	31.10	31.28	59761
2006-09-01	31.58	31.93	31.39	31.74	39203
2006-09-05	31.90	32.16	31.80	31.87	33711
2006-09-06	31.56	31.73	31.31	31.37	24121
2006-09-07	31.28	31.67	30.73	30.85	69058
2006-09-08	31.11	31.11	30.74	31.01	40820
2006-09-11	30.91	31.25	30.61	31.05	20231
2006-09-12	31.20	31.43	31.07	31.24	54373
2006-09-13	31.15	31.41	31.00	31.39	139693
2006-09-14	31.11	31.41	31.01	31.09	57561
2006-09-15	31.40	31.75	31.26	31.72	105911
2006-09-18	31.48	31.66	31.30	31.45	30720
2006-09-19	31.41	31.76	31.33	31.69	111479
2006-09-20	31.95	32.75	31.94	32.58	53386
2006-09-21	32.49	32.73	32.00	32.09	32958
2006-09-22	32.08	32.25	31.99	32.20	56855
2006-09-25	32.19	32.80	32.01	32.56	49646
2006-09-26	32.64	32.86	32.49	32.70	39522
2006-09-27	32.60	33.19	32.59	33.19	31355
2006-09-28	33.25	33.25	32.52	32.96	38601
2006-09-29	33.08	33.17	31.89	32.01	61790
2006-10-02	31.90	32.12	31.49	31.65	75526
2006-10-03	31.65	31.69	31.14	31.32	88578
2006-10-04	31.24	32.19	31.24	32.00	56338
2006-10-05	31.99	32.07	31.81	31.95	54910
2006-10-06	31.72	32.35	31.64	32.17	24463
2006-10-09	32.00	32.24	32.00	32.20	101836
2006-10-10	32.20	32.64	31.53	32.48	49839
2006-10-11	32.23	32.56	31.96	32.30	38110
2006-10-12	32.52	33.00	32.52	32.79	64374
2006-10-13	32.93	33.37	32.82	33.26	33441
2006-10-16	33.35	33.40	33.06	33.12	45804
2006-10-17	33.00	33.26	32.88	32.97	27900
2006-10-18	33.26	33.44	32.59	32.59	32600
2006-10-19	32.58	33.19	32.42	33.19	46669
2006-10-20	33.35	33.35	32.90	32.92	72638
2006-10-23	32.90	33.36	32.66	33.04	30728
2006-10-24	33.07	33.25	32.71	33.20	45149
2006-10-25	33.30	33.48	32.56	33.00	47053
2006-10-26	32.94	33.16	32.26	32.43	141618
2006-10-27	32.16	32.39	31.71	31.88	61187
2006-10-30	31.74	32.10	31.60	31.84	91347
2006-10-31	32.00	32.04	31.27	31.68	88933
2006-11-01	31.34	31.90	31.34	31.38	84255
2006-11-02	31.21	31.90	31.20	31.53	53209
2006-11-03	31.77	31.80	31.30	31.49	20705
2006-11-06	31.60	31.99	30.90	31.82	33005
2006-11-07	31.70	32.34	31.35	31.50	64476
2006-11-08	31.14	32.25	31.14	32.19	22917
2006-11-09	32.35	32.80	32.27	32.46	255655
2006-11-10	32.40	32.99	32.34	32.96	83670
2006-11-13	32.95	33.44	32.87	33.42	39605
2006-11-14	33.29	33.80	32.91	33.73	93952
2006-11-15	33.81	34.07	33.56	33.90	60542
2006-11-16	33.72	34.07	33.54	33.90	96561
2006-11-17	33.90	34.64	33.62	34.60	111002
2006-11-20	34.65	34.89	34.27	34.80	49064
2006-11-21	34.76	34.81	34.10	34.26	50678
2006-11-22	34.47	34.47	33.91	33.98	40459
2006-11-24	33.80	33.89	33.71	33.76	15601
2006-11-27	33.65	34.11	32.55	32.83	75928
2006-11-28	32.72	33.52	32.67	33.43	34917
2006-11-29	33.66	34.16	33.45	34.06	63553
2006-11-30	34.00	34.08	33.50	33.63	114936
2006-12-01	33.61	33.64	33.00	33.38	161009
2006-12-04	33.59	34.36	33.47	34.10	63813
2006-12-05	34.44	34.44	33.90	34.34	40162
2006-12-06	34.21	34.47	33.65	34.45	101736
2006-12-07	34.54	34.54	34.19	34.21	51401
2006-12-08	34.05	34.21	33.66	34.08	30945
2006-12-11	34.04	34.15	33.71	33.86	39255
2006-12-12	33.96	34.10	33.77	33.95	48959
2006-12-13	34.26	34.96	33.90	34.89	71119
2006-12-14	34.95	35.35	34.69	34.78	142580
2006-12-15	34.75	34.97	34.27	34.50	130354
2006-12-18	34.68	34.74	34.08	34.21	60886
2006-12-19	34.00	34.35	33.98	33.99	72934
2006-12-20	33.70	34.89	33.70	34.89	62104
2006-12-21	34.79	35.08	34.46	34.66	50810
2006-12-22	34.73	34.82	34.31	34.70	15522
2006-12-26	34.59	35.49	34.59	35.35	65676
2006-12-27	35.45	36.20	35.42	36.08	80874
2006-12-28	35.80	36.05	35.80	35.91	60559
2006-12-29	35.97	35.97	35.06	35.12	48405
2007-01-03	35.23	35.96	34.54	34.69	108752
2007-01-04	34.65	35.12	34.30	34.90	186002
2007-01-05	34.76	34.92	34.25	34.32	141744
2007-01-08	34.43	34.80	34.06	34.55	50028
2007-01-09	34.50	34.76	34.34	34.74	49079
2007-01-10	34.49	34.80	34.43	34.67	65352
2007-01-11	34.41	35.08	34.41	34.90	39266
2007-01-12	34.77	35.14	34.77	34.96	42034
2007-01-16	35.10	35.14	34.25	34.43	53473
2007-01-17	34.46	34.49	34.07	34.09	28252
2007-01-18	34.00	34.56	33.87	34.02	56810
2007-01-19	33.89	34.50	33.87	34.45	40557
2007-01-22	34.51	34.57	33.75	34.23	32148
2007-01-23	34.11	34.61	33.99	34.27	34130
2007-01-24	34.34	34.58	34.28	34.63	32342
2007-01-25	34.35	34.63	33.50	33.78	89038
2007-01-26	34.17	34.17	33.77	34.00	62413
2007-01-29	33.77	34.44	33.77	34.20	59409
2007-01-30	34.15	34.23	34.03	34.20	37542
2007-01-31	34.05	34.23	33.71	34.11	71939
2007-02-01	34.19	34.53	34.08	34.47	36186
2007-02-02	34.48	34.73	34.33	34.67	29358
2007-02-05	34.70	34.70	34.14	34.25	55153
2007-02-06	34.27	34.75	34.16	34.74	116709
2007-02-07	34.75	35.46	34.52	35.22	88938
2007-02-08	35.10	35.11	34.65	34.80	20325
2007-02-09	34.71	34.96	34.44	34.68	32617
2007-02-12	34.56	35.41	34.56	35.30	53815
2007-02-13	35.27	35.85	35.27	35.67	61167
2007-02-14	35.59	35.90	35.13	35.23	40607
2007-02-15	35.05	35.43	34.60	34.65	50566
2007-02-16	34.65	34.99	34.51	34.91	39761
2007-02-20	34.78	35.86	34.70	35.76	72509
2007-02-21	35.67	35.74	35.29	35.48	38454
2007-02-22	35.62	35.62	35.02	35.50	55409
2007-02-23	35.38	35.38	34.88	34.95	23785
2007-02-26	35.23	35.23	34.15	34.46	34006
2007-02-27	34.03	34.28	33.27	33.27	97357
2007-02-28	33.31	34.06	33.00	33.72	61680
2007-03-01	33.25	34.02	33.00	33.78	30131
2007-03-02	33.75	34.08	33.70	33.84	68201
2007-03-05	33.47	33.85	32.50	32.58	60344
2007-03-06	32.57	33.48	32.57	33.32	77639
2007-03-07	33.29	33.71	33.00	33.14	53789
2007-03-08	33.34	33.70	33.01	33.18	49004
2007-03-09	33.82	33.82	33.08	33.40	64993
2007-03-12	33.72	34.00	33.46	33.78	69370
2007-03-13	33.48	33.71	32.36	32.47	88023
2007-03-14	32.53	33.44	32.40	33.36	41980
2007-03-15	33.45	33.73	32.99	33.46	79813
2007-03-16	33.45	33.54	32.91	33.21	120908
2007-03-19	33.36	33.97	33.36	33.66	84325
2007-03-20	33.58	33.83	33.36	33.83	25908
2007-03-21	33.81	34.81	33.70	34.81	34876
2007-03-22	34.84	34.92	34.54	34.92	40038
2007-03-23	34.84	34.90	34.51	34.67	29895
2007-03-26	34.57	34.84	33.95	34.62	27825
2007-03-27	34.44	34.44	33.68	33.69	29838
2007-03-28	33.59	33.72	33.15	33.53	159367
2007-03-29	33.82	34.02	33.37	33.78	26329
2007-03-30	33.68	33.85	33.17	33.73	78059
2007-04-02	33.69	33.84	33.25	33.41	29979
2007-04-03	33.60	34.02	33.52	33.65	65761
2007-04-04	33.68	33.95	33.26	33.33	36918
2007-04-05	33.51	33.51	33.14	33.20	22631
2007-04-09	33.17	33.45	32.88	32.88	133119
2007-04-10	32.84	33.48	32.82	33.17	20041
2007-04-11	33.25	33.25	32.68	32.79	25046
2007-04-12	32.61	33.15	32.61	33.15	19529
2007-04-13	33.23	33.42	32.80	33.40	40831
2007-04-16	33.51	34.10	33.51	34.00	36738
2007-04-17	33.92	34.18	33.61	33.90	37558
2007-04-18	33.68	34.11	33.52	33.52	34382
2007-04-19	33.80	33.80	33.01	33.04	32968
2007-04-20	33.50	33.50	32.95	33.11	100550
2007-04-23	33.01	33.27	32.83	32.91	28297
2007-04-24	33.00	33.39	32.76	33.02	76050
2007-04-25	32.99	33.51	32.93	33.28	44249
2007-04-26	32.63	32.90	31.12	31.70	190282
2007-04-27	31.70	31.90	30.26	30.44	331346
2007-04-30	30.82	30.82	30.24	30.35	197390
2007-05-01	30.43	30.58	29.89	30.43	80794
2007-05-02	30.36	30.96	30.31	30.57	49801
2007-05-03	30.52	30.62	30.42	30.55	143977
2007-05-04	30.51	30.94	30.47	30.74	240242
2007-05-07	30.76	30.82	30.50	30.51	53035
2007-05-08	30.53	30.85	30.16	30.68	90844
2007-05-09	30.54	30.81	30.38	30.63	42695
2007-05-10	30.55	30.61	30.40	30.42	117133
2007-05-11	30.55	30.94	30.40	30.64	68240
2007-05-14	30.56	30.57	30.40	30.48	113930
2007-05-15	30.72	30.87	30.29	30.40	92473
2007-05-16	30.56	30.70	30.30	30.70	76371
2007-05-17	30.68	30.68	30.42	30.45	51779
2007-05-18	30.47	30.47	30.16	30.22	219749
2007-05-21	30.08	30.49	30.00	30.25	52980
2007-05-22	30.16	30.50	30.05	30.50	162199
2007-05-23	30.67	30.72	30.32	30.43	45067
2007-05-24	30.34	30.63	30.01	30.31	127769
2007-05-25	30.68	31.20	30.21	30.34	76587
2007-05-29	30.39	30.63	30.24	30.54	42462
2007-05-30	30.26	30.60	30.20	30.31	114085
2007-05-31	30.79	30.79	30.20	30.34	101428
2007-06-01	30.54	30.66	30.40	30.53	156903
2007-06-04	30.28	30.61	30.28	30.54	58474
2007-06-05	30.33	30.39	29.72	29.91	84964
2007-06-06	29.71	29.76	29.52	29.71	33665
2007-06-07	29.55	29.75	29.33	29.37	90054
2007-06-08	29.36	29.56	29.14	29.35	91943
2007-06-11	29.33	29.57	29.06	29.47	144177
2007-06-12	29.25	29.81	29.01	29.07	38084
2007-06-13	29.19	29.72	29.03	29.57	57793
2007-06-14	29.64	29.74	29.21	29.31	94347
2007-06-15	29.73	30.44	29.67	30.28	123752
2007-06-18	30.24	30.49	29.60	29.74	151842
2007-06-19	29.70	30.20	29.59	29.96	66490
2007-06-20	30.09	30.34	29.13	29.16	40393
2007-06-21	29.04	29.29	28.56	28.63	53949
2007-06-22	28.66	28.82	28.35	28.61	211131
2007-06-25	28.61	29.10	28.55	28.69	125183
2007-06-26	28.95	29.22	28.66	29.08	46533
2007-06-27	28.90	29.49	28.85	29.44	59890
2007-06-28	29.50	30.16	29.28	29.67	54011
2007-06-29	29.82	30.08	29.17	29.25	63741
2007-07-02	29.45	29.66	28.95	29.33	40052
2007-07-03	29.30	29.82	29.30	29.45	13265
2007-07-05	29.39	29.60	28.90	29.31	34499
2007-07-06	29.23	29.41	29.10	29.31	25462
2007-07-09	29.30	29.30	28.96	28.99	119876
2007-07-10	29.11	29.11	28.49	28.49	71361
2007-07-11	28.45	28.57	28.27	28.40	106160
2007-07-12	28.58	28.95	28.35	28.95	38044
2007-07-13	28.80	28.92	28.61	28.83	95971
2007-07-16	28.69	28.74	28.34	28.37	49809
2007-07-17	29.12	29.12	28.28	28.50	51933
2007-07-18	28.32	28.41	27.41	28.13	90786
2007-07-19	28.34	28.63	28.13	28.14	87055
2007-07-20	28.08	28.12	26.68	27.08	185507
2007-07-23	27.09	27.42	27.01	27.10	116074
2007-07-24	27.05	27.21	25.98	26.23	173871
2007-07-25	26.42	26.78	25.49	25.75	172563
2007-07-26	25.60	26.67	25.25	26.03	309523
2007-07-27	25.88	27.00	25.51	26.06	153374
2007-07-30	26.10	27.40	25.35	25.90	65702
2007-07-31	26.16	26.41	25.38	25.40	74115
2007-08-01	25.38	25.90	25.11	25.72	58667
2007-08-02	25.89	26.59	25.66	26.51	129612
2007-08-03	26.30	26.47	25.64	25.64	414703
2007-08-06	25.49	26.70	24.71	26.52	160385
2007-08-07	26.35	26.61	25.73	26.28	149684
2007-08-08	26.21	27.12	26.06	26.40	199900
2007-08-09	26.13	27.03	25.80	26.35	108816
2007-08-10	26.04	27.88	25.65	27.29	128880
2007-08-13	27.57	28.14	26.42	26.56	58987
2007-08-14	26.56	26.73	26.03	26.03	25659
2007-08-15	26.08	26.28	25.29	25.29	113725
2007-08-16	25.26	29.04	25.01	29.04	99714
2007-08-17	30.72	33.41	30.40	32.74	646001
2007-08-20	32.75	32.75	30.85	31.90	100355
2007-08-21	31.80	33.20	31.17	32.10	161355
2007-08-22	32.23	32.99	32.10	32.44	340801
2007-08-23	32.66	32.77	31.35	31.40	120770
2007-08-24	31.87	32.29	30.64	32.22	104127
2007-08-27	32.18	32.18	30.94	31.64	141827
2007-08-28	31.37	31.61	31.18	31.47	113621
2007-08-29	31.59	32.06	31.33	32.02	48854
2007-08-30	31.71	32.23	31.07	31.18	66586
2007-08-31	31.39	32.34	30.50	30.51	184806
2007-09-04	30.54	31.15	30.52	30.88	77883
2007-09-05	30.65	30.75	30.32	30.51	70145
2007-09-06	30.67	31.28	30.41	30.99	47848
2007-09-07	30.56	30.65	29.82	29.87	66685
2007-09-10	30.05	30.55	29.75	30.09	113022
2007-09-11	30.31	30.93	29.98	30.88	83701
2007-09-12	30.70	31.10	30.05	30.30	87111
2007-09-13	30.23	30.64	29.85	30.36	67242
2007-09-14	30.01	30.41	29.71	30.19	56502
2007-09-17	30.16	30.42	30.01	30.35	331876
2007-09-18	30.55	32.63	30.07	32.53	153332
2007-09-19	32.75	33.31	32.30	33.16	113326
2007-09-20	32.97	33.32	31.80	32.21	123479
2007-09-21	32.47	33.01	31.85	32.28	163797
2007-09-24	32.21	32.21	31.52	31.89	64868
2007-09-25	31.62	31.71	30.83	31.08	46098
2007-09-26	31.36	31.93	30.90	31.53	34817
2007-09-27	31.44	31.89	31.14	31.89	46312
2007-09-28	31.79	32.13	31.47	31.82	85968
2007-10-01	31.87	32.66	31.02	32.29	175874
2007-10-02	32.26	33.06	31.99	33.05	48485
2007-10-03	32.73	33.10	32.24	32.34	62568
2007-10-04	32.34	32.91	32.01	32.81	42649
2007-10-05	33.10	34.00	32.90	33.79	229519
2007-10-08	33.61	33.88	32.46	32.65	61904
2007-10-09	32.71	33.55	32.32	33.43	49137
2007-10-10	33.23	33.39	32.49	33.39	70332
2007-10-11	33.53	33.70	32.49	32.75	52784
2007-10-12	32.72	33.31	32.29	33.09	41594
2007-10-15	33.04	33.04	31.64	32.11	73747
2007-10-16	32.07	32.37	31.16	31.48	63904
2007-10-17	31.90	31.90	30.83	31.35	72167
2007-10-18	31.10	31.10	30.00	30.22	105131
2007-10-19	30.14	30.24	28.96	29.32	120454
2007-10-22	28.99	30.44	28.88	30.29	69157
2007-10-23	30.47	30.47	29.35	30.12	72156
2007-10-24	29.71	29.72	28.88	29.56	66056
2007-10-25	29.01	30.41	29.01	30.18	78239
2007-10-26	30.29	31.48	30.26	30.65	98678
2007-10-29	30.75	31.48	29.76	30.41	96432
2007-10-30	30.21	31.22	30.05	30.22	47070
2007-10-31	30.41	31.17	30.18	31.07	77807
2007-11-01	30.66	31.27	28.26	28.41	128406
2007-11-02	28.79	28.92	28.00	28.46	75912
2007-11-05	28.08	28.72	27.67	28.03	44768
2007-11-06	28.10	29.32	28.02	29.29	83286
2007-11-07	28.87	28.87	27.19	27.21	80355
2007-11-08	27.45	28.70	27.25	28.45	46057
2007-11-09	27.90	29.61	27.85	29.24	55621
2007-11-12	29.27	30.45	28.75	29.41	68571
2007-11-13	29.72	30.39	29.16	30.37	105914
2007-11-14	30.48	30.93	30.21	30.62	179107
2007-11-15	30.16	30.74	29.36	29.79	42315
2007-11-16	30.30	31.24	30.30	30.60	435229
2007-11-19	30.30	31.00	30.30	30.98	258658
2007-11-20	30.92	31.10	29.86	30.13	1136374
2007-11-21	29.73	30.44	29.50	29.67	239675
2007-11-23	29.96	30.78	29.87	30.33	42992
2007-11-26	30.15	30.45	28.40	28.91	202003
2007-11-27	29.06	30.10	29.06	29.58	116813
2007-11-28	29.97	31.44	29.84	31.10	100636
2007-11-29	30.96	31.05	30.28	30.50	41054
2007-11-30	30.61	31.14	30.44	30.81	99137
2007-12-03	30.75	30.91	29.96	30.19	73911
2007-12-04	29.85	29.93	29.30	29.59	50961
2007-12-05	30.10	30.31	29.59	30.09	41972
2007-12-06	29.88	31.40	29.54	31.40	112116
2007-12-07	31.44	31.48	30.87	31.29	58884
2007-12-10	31.31	32.07	31.06	31.28	67577
2007-12-11	31.50	31.91	29.15	29.31	108782
2007-12-12	30.30	31.05	29.30	30.04	90133
2007-12-13	29.76	30.19	29.29	30.08	57750
2007-12-14	29.54	30.23	29.19	29.30	65372
2007-12-17	29.11	29.73	28.82	28.82	65517
2007-12-18	29.20	30.33	28.84	30.13	106974
2007-12-19	29.91	30.32	29.22	29.84	84704
2007-12-20	30.21	30.25	29.20	29.97	87304
2007-12-21	30.80	31.01	29.93	30.52	364500
2007-12-24	30.74	31.46	30.46	31.46	42351
2007-12-26	31.12	31.80	30.70	31.64	70124
2007-12-27	31.24	31.42	30.14	30.14	68981
2007-12-28	30.13	30.83	29.66	29.77	45692
2007-12-31	29.62	30.32	29.09	29.73	48776
2008-01-02	29.41	29.90	28.89	29.04	83137
2008-01-03	29.04	29.57	28.44	28.44	86374
2008-01-04	28.10	28.37	27.37	27.76	85359
2008-01-07	27.80	28.99	27.67	27.96	133491
2008-01-08	28.49	28.90	26.51	26.57	125005
2008-01-09	26.51	26.79	25.35	26.23	169094
2008-01-10	25.87	27.26	25.76	26.87	128754
2008-01-11	26.38	26.87	25.46	25.46	102855
2008-01-14	25.29	25.51	24.64	24.72	147021
2008-01-15	25.38	25.38	24.10	24.68	118459
2008-01-16	24.61	25.45	24.50	24.86	197060
2008-01-17	24.87	25.41	24.00	24.04	115462
2008-01-18	24.03	24.52	22.57	23.63	121912
2008-01-22	22.63	24.49	22.28	23.71	142090
2008-01-23	23.00	26.00	22.60	25.44	247720
2008-01-24	24.88	27.69	24.85	27.22	241239
2008-01-25	26.29	26.63	24.54	24.77	268484
2008-01-28	24.67	25.49	23.91	25.19	189249
2008-01-29	25.20	25.20	24.05	24.22	238036
2008-01-30	24.00	25.35	24.00	24.91	259715
2008-01-31	24.41	25.98	24.40	25.71	126176
2008-02-01	25.86	25.98	24.82	25.39	130670
2008-02-04	25.21	25.33	24.36	24.41	138690
2008-02-05	23.87	24.48	23.77	23.97	129512
2008-02-06	24.15	24.70	23.76	24.14	192851
2008-02-07	24.02	24.60	23.81	24.60	212202
2008-02-08	24.49	24.76	24.01	24.30	97646
2008-02-11	24.36	24.54	24.00	24.11	105863
2008-02-12	24.28	24.77	24.12	24.42	55135
2008-02-13	24.74	24.97	24.17	24.97	92294
2008-02-14	25.04	25.04	24.18	24.21	106356
2008-02-15	23.99	24.27	23.59	23.98	64410
2008-02-19	24.35	24.60	23.79	23.99	83473
2008-02-20	23.78	24.49	23.70	24.34	41380
2008-02-21	24.56	24.77	23.92	24.02	92274
2008-02-22	24.10	24.10	23.16	23.27	120388
2008-02-25	23.23	24.25	23.23	23.99	87298
2008-02-26	23.78	24.95	23.78	24.64	131289
2008-02-27	24.26	24.95	23.92	24.09	118683
2008-02-28	23.85	24.35	23.20	23.54	50413
2008-02-29	23.27	23.60	23.00	23.09	95015
2008-03-03	23.06	23.23	22.12	22.61	70231
2008-03-04	22.33	22.92	21.94	22.79	82301
2008-03-05	23.16	23.16	22.30	22.63	109210
2008-03-06	22.35	22.35	21.18	21.21	95552
2008-03-07	21.29	22.08	21.07	21.73	47100
2008-03-10	21.85	22.37	21.65	21.98	85619
2008-03-11	22.66	24.08	22.13	24.06	143668
2008-03-12	24.09	25.00	23.37	23.39	166898
2008-03-13	23.02	23.62	22.49	23.39	127150
2008-03-14	23.64	23.70	22.48	22.67	51059
2008-03-17	22.00	23.07	22.00	22.50	98646
2008-03-18	23.06	23.39	21.24	23.27	149588
2008-03-19	23.42	23.60	23.01	23.01	122194
2008-03-20	23.20	23.35	22.54	23.13	482529
2008-03-24	23.26	23.74	23.13	23.27	249688
2008-03-25	23.30	23.50	22.79	23.38	94134
2008-03-26	23.27	23.27	22.25	22.70	196665
2008-03-27	22.80	22.84	22.19	22.28	201365
2008-03-28	22.37	22.37	21.70	21.92	177802
2008-03-31	22.04	22.70	21.84	22.38	102195
2008-04-01	22.63	23.31	22.63	23.30	63681
2008-04-02	23.26	23.92	23.00	23.77	80309
2008-04-03	23.51	23.83	23.26	23.51	166447
2008-04-04	23.34	23.75	22.53	22.53	303542
2008-04-07	22.73	23.67	22.47	22.74	257095
2008-04-08	22.51	22.58	22.07	22.52	236992
2008-04-09	22.59	22.76	22.07	22.15	489473
2008-04-10	22.10	22.74	22.06	22.48	97208
2008-04-11	22.00	23.51	21.85	22.80	365618
2008-04-14	22.75	22.96	21.90	22.11	417869
2008-04-15	22.30	23.04	22.07	22.50	222770
2008-04-16	22.77	23.61	22.65	23.24	225987
2008-04-17	23.12	23.61	22.79	23.23	82493
2008-04-18	23.72	24.00	23.29	23.58	203477
2008-04-21	23.43	23.43	22.82	22.83	63121
2008-04-22	22.63	22.79	21.92	22.38	125864
2008-04-23	22.47	22.53	21.77	21.97	322340
2008-04-24	22.93	25.71	22.93	24.88	429525
2008-04-25	24.88	25.15	24.19	24.88	155516
2008-04-28	24.81	26.36	24.71	26.14	212997
2008-04-29	26.38	27.25	26.38	27.01	273684
2008-04-30	27.13	27.79	26.91	27.08	186587
2008-05-01	27.03	28.78	27.03	28.71	220466
2008-05-02	28.95	29.57	28.02	28.05	182813
2008-05-05	27.80	28.19	27.25	27.34	145086
2008-05-06	27.28	27.87	27.28	27.64	101768
2008-05-07	27.62	28.18	27.46	27.81	125910
2008-05-08	27.84	28.02	27.32	27.65	90686
2008-05-09	27.49	27.93	27.20	27.34	69701
2008-05-12	27.44	28.14	27.35	27.97	116306
2008-05-13	28.05	28.05	27.35	27.69	69794
2008-05-14	27.72	27.90	27.18	27.25	64487
2008-05-15	27.21	27.82	26.93	27.44	48035
2008-05-16	27.62	27.73	26.10	26.42	103453
2008-05-19	26.37	26.62	26.08	26.34	114133
2008-05-20	26.18	26.24	25.74	26.10	74522
2008-05-21	26.17	26.87	25.99	26.20	94775
2008-05-22	26.22	26.76	26.00	26.51	139569
2008-05-23	26.30	26.50	25.99	26.36	63851
2008-05-27	26.44	27.02	26.30	26.95	49530
2008-05-28	27.01	27.48	25.70	26.15	130465
2008-05-29	26.12	27.32	26.12	26.82	91706
2008-05-30	26.82	26.87	26.19	26.73	85470
2008-06-02	26.66	26.89	25.74	26.10	64943
2008-06-03	26.26	26.26	25.46	25.79	75571
2008-06-04	25.64	26.22	25.34	25.89	68180
2008-06-05	25.89	26.61	25.89	26.42	81397
2008-06-06	25.81	26.10	25.00	25.02	128649
2008-06-09	25.15	25.52	24.26	24.42	67087
2008-06-10	24.23	25.78	24.22	25.40	87159
2008-06-11	25.28	25.28	24.27	24.34	91577
2008-06-12	24.70	25.35	24.58	24.64	113592
2008-06-13	24.96	25.40	24.12	24.98	133149
2008-06-16	24.94	25.99	24.14	25.78	112895
2008-06-17	25.91	25.91	24.86	25.04	127243
2008-06-18	25.00	25.44	24.41	24.76	181970
2008-06-19	24.75	25.29	23.71	24.21	210610
2008-06-20	24.13	24.13	23.23	23.57	344844
2008-06-23	23.37	23.88	22.09	22.09	149937
2008-06-24	21.93	22.00	20.58	20.58	440586
2008-06-25	20.67	21.62	20.51	20.96	265828
2008-06-26	20.65	20.76	19.66	20.15	269000
2008-06-27	20.14	20.74	19.70	20.16	281539
2008-06-30	20.20	20.36	19.31	19.33	183804
2008-07-01	18.89	20.57	18.89	20.22	219656
2008-07-02	20.21	20.63	19.36	19.46	188795
2008-07-03	19.55	19.70	18.94	19.37	64985
2008-07-07	19.76	19.76	17.51	18.01	259600
2008-07-08	18.08	19.21	17.35	19.20	319321
2008-07-09	19.24	19.56	18.04	18.25	147832
2008-07-10	13.51	14.08	9.30	10.80	1502911
2008-07-11	10.50	11.10	8.50	10.88	793158
2008-07-14	11.13	11.77	10.30	11.17	507782
2008-07-15	11.01	11.51	10.29	10.68	423079
2008-07-16	10.77	12.15	10.54	11.98	352825
2008-07-17	12.27	13.32	11.60	13.32	338552
2008-07-18	13.10	13.78	12.87	13.08	368019
2008-07-21	13.31	13.58	12.93	13.01	217179
2008-07-22	12.62	13.71	12.13	13.71	186029
2008-07-23	13.96	14.77	13.68	14.20	181749
2008-07-24	14.43	14.49	12.92	13.21	316209
2008-07-25	13.65	16.32	13.65	14.77	490224
2008-07-28	14.78	14.78	13.51	13.60	290373
2008-07-29	13.64	15.24	13.64	15.19	294799
2008-07-30	15.19	15.25	13.89	14.15	321935
2008-07-31	13.94	15.99	13.94	15.11	314842
2008-08-01	15.12	15.47	14.66	15.21	264970
2008-08-04	15.14	15.33	14.42	15.20	326719
2008-08-05	15.40	15.44	15.08	15.29	227637
2008-08-06	15.30	15.55	14.53	15.46	211905
2008-08-07	15.37	16.03	15.07	15.31	216202
2008-08-08	15.15	16.13	15.15	15.37	233690
2008-08-11	15.32	16.84	15.00	16.58	225568
2008-08-12	16.56	16.56	15.54	16.25	306059
2008-08-13	16.37	16.37	15.71	16.04	397353
2008-08-14	15.50	16.91	15.50	16.90	188733
2008-08-15	17.14	17.45	16.10	16.46	253473
2008-08-18	16.64	16.67	15.00	15.40	201777
2008-08-19	15.18	15.30	14.54	14.98	223066
2008-08-20	15.05	15.47	14.52	15.11	196353
2008-08-21	15.01	15.29	14.35	14.47	237578
2008-08-22	14.76	15.25	14.38	14.49	156377
2008-08-25	14.37	14.60	13.51	13.69	257184
2008-08-26	13.65	13.94	13.35	13.76	125087
2008-08-27	13.72	14.01	13.44	13.80	109860
2008-08-28	13.95	14.07	13.71	13.94	112244
2008-08-29	13.80	14.05	13.66	14.00	84307
2008-09-02	14.36	14.84	13.66	13.87	132845
2008-09-03	13.83	14.70	13.60	14.64	111983
2008-09-04	14.47	14.88	13.93	13.95	98011
2008-09-05	13.76	14.51	13.74	14.19	89260
2008-09-08	14.79	15.25	13.60	15.18	224861
2008-09-09	15.32	16.11	14.89	14.89	125146
2008-09-10	15.16	15.16	14.14	14.59	106402
2008-09-11	14.06	14.63	13.70	13.88	246117
2008-09-12	13.51	14.62	13.35	14.60	278704
2008-09-15	14.24	14.48	13.19	13.41	159541
2008-09-16	13.12	15.60	13.00	15.60	194329
2008-09-17	14.01	16.03	14.01	14.44	221552
2008-09-18	15.14	17.35	14.11	17.11	427529
2008-09-19	19.50	28.97	17.16	19.50	552171
2008-09-22	19.50	19.74	16.23	16.37	100387
2008-09-23	15.80	17.84	15.70	17.84	76894
2008-09-24	17.84	17.85	14.62	15.10	109331
2008-09-25	15.16	17.71	15.10	15.36	114786
2008-09-26	15.09	18.00	15.05	17.30	74295
2008-09-29	18.10	19.18	14.50	15.96	101330
2008-09-30	18.10	18.20	16.22	17.73	116556
2008-10-01	17.75	18.15	16.92	17.81	46759
2008-10-02	17.42	18.49	16.03	16.52	40824
2008-10-03	16.51	18.10	16.46	18.05	75924
2008-10-06	17.43	18.25	16.31	17.62	89650
2008-10-07	17.06	18.10	16.50	17.49	116215
2008-10-08	16.10	17.99	14.53	14.76	121399
2008-10-09	15.13	15.98	11.59	11.59	161879
2008-10-10	11.12	12.99	10.80	11.83	399790
2008-10-13	12.82	14.44	11.95	14.36	210151
2008-10-14	14.76	15.99	13.92	14.67	178147
2008-10-15	14.18	15.44	13.76	14.29	182029
2008-10-16	14.49	16.50	13.83	16.28	171182
2008-10-17	15.00	15.81	11.96	14.50	161372
2008-10-20	14.99	15.27	14.09	15.01	116149
2008-10-21	14.28	16.44	14.15	15.65	201704
2008-10-22	15.16	16.22	13.77	13.90	141779
2008-10-23	14.07	14.87	12.70	13.67	125428
2008-10-24	12.70	14.01	12.70	13.32	139011
2008-10-27	13.50	13.76	12.50	12.54	72475
2008-10-28	13.06	14.00	12.00	14.00	123561
2008-10-29	13.93	14.45	13.31	13.90	112399
2008-10-30	14.65	14.65	13.74	14.42	87609
2008-10-31	14.30	16.16	14.30	15.92	107466
2008-11-03	15.87	16.55	15.32	15.89	75093
2008-11-04	16.62	17.00	16.15	16.71	139733
2008-11-05	16.35	17.10	15.81	15.93	139735
2008-11-06	15.25	16.00	14.67	14.82	170623
2008-11-07	15.30	15.94	14.45	14.94	141808
2008-11-10	15.46	15.46	14.15	14.27	106745
2008-11-11	14.06	14.65	13.83	13.87	88711
2008-11-12	13.73	13.76	12.37	12.46	169673
2008-11-13	12.59	13.18	11.14	12.85	173027
2008-11-14	12.54	13.23	12.09	12.14	142184
2008-11-17	12.02	12.12	11.32	11.70	69971
2008-11-18	11.80	12.00	10.72	11.53	90933
2008-11-19	11.38	11.94	9.90	9.97	121066
2008-11-20	9.88	10.28	9.14	9.22	131186
2008-11-21	9.55	9.73	7.87	8.85	199072
2008-11-24	9.08	9.97	9.07	9.82	197807
2008-11-25	10.19	10.19	9.21	9.95	204754
2008-11-26	9.62	10.48	9.62	10.39	115006
2008-11-28	10.19	10.36	9.63	10.05	42128
2008-12-01	9.75	9.90	8.07	8.14	118045
2008-12-02	8.37	8.70	7.64	8.62	221015
2008-12-03	8.50	9.51	8.50	9.46	376576
2008-12-04	9.31	9.96	9.28	9.45	142932
2008-12-05	9.24	10.20	9.20	10.20	109229
2008-12-08	10.47	10.47	9.42	9.68	167619
2008-12-09	9.56	9.84	8.79	8.94	140014
2008-12-10	9.06	9.62	8.66	9.15	84556
2008-12-11	8.94	9.30	8.25	8.36	102506
2008-12-12	8.14	8.90	7.90	8.55	184117
2008-12-15	8.60	8.70	7.90	8.46	67620
2008-12-16	8.63	9.26	8.63	9.20	137092
2008-12-17	9.05	9.24	8.76	8.98	80507
2008-12-18	8.93	9.53	8.72	9.14	137564
2008-12-19	9.42	11.00	9.17	10.50	271316
2008-12-22	10.52	10.74	9.76	10.20	89899
2008-12-23	10.39	10.93	10.04	10.17	57888
2008-12-24	10.21	10.53	10.11	10.39	20451
2008-12-26	10.55	10.74	10.41	10.50	35794
2008-12-29	10.50	10.59	10.13	10.34	35271
2008-12-30	10.50	11.21	10.02	11.20	52399
2008-12-31	11.23	12.12	11.08	11.93	101656
2009-01-02	12.00	12.41	11.60	11.81	36971
2009-01-05	11.79	11.87	11.11	11.20	71136
2009-01-06	11.31	11.88	11.25	11.87	59604
2009-01-07	11.62	11.93	11.26	11.51	166551
2009-01-08	11.46	11.71	11.07	11.35	88622
2009-01-09	11.37	11.49	10.80	10.86	87275
2009-01-12	10.80	10.80	10.04	10.19	40900
2009-01-13	10.06	10.64	10.06	10.43	43928
2009-01-14	10.09	10.81	9.31	9.40	69486
2009-01-15	9.40	10.25	9.37	10.04	82563
2009-01-16	10.17	10.42	9.42	9.78	58973
2009-01-20	9.62	9.62	8.01	8.15	96162
2009-01-21	8.47	9.38	8.15	9.32	62510
2009-01-22	9.07	9.42	8.63	8.98	62982
2009-01-23	8.63	8.77	7.95	8.27	95443
2009-01-26	8.26	8.75	8.03	8.21	58694
2009-01-27	8.27	9.00	8.06	8.63	49548
2009-01-28	8.59	9.84	8.59	9.73	80944
2009-01-29	9.54	9.94	9.19	9.19	75876
2009-01-30	9.37	9.55	8.85	8.90	57940
2009-02-02	8.77	9.70	8.77	9.46	74295
2009-02-03	9.56	9.56	8.59	9.09	67826
2009-02-04	9.07	9.19	8.50	8.50	58070
2009-02-05	8.49	9.34	8.10	8.80	86443
2009-02-06	8.81	9.71	8.59	9.71	88149
2009-02-09	9.63	10.03	9.28	9.62	61265
2009-02-10	9.56	9.56	8.96	9.24	120594
2009-02-11	8.96	9.61	8.93	9.50	102606
2009-02-12	9.31	9.88	9.03	9.82	109591
2009-02-13	9.80	10.14	9.31	9.63	54592
2009-02-17	9.32	9.48	9.10	9.28	78035
2009-02-18	9.37	9.57	9.14	9.20	81358
2009-02-19	9.39	9.98	8.98	9.40	113328
2009-02-20	9.21	9.37	8.52	8.64	120316
2009-02-23	8.72	9.08	7.85	7.89	93182
2009-02-24	8.01	8.94	8.00	8.83	122236
2009-02-25	8.76	8.76	7.78	8.24	177289
2009-02-26	8.37	8.83	8.31	8.42	200941
2009-02-27	8.26	8.26	7.77	7.81	62697
2009-03-02	7.70	7.74	7.02	7.06	89424
2009-03-03	7.18	7.19	6.46	6.78	70188
2009-03-04	6.95	6.95	6.27	6.47	111738
2009-03-05	6.27	6.27	5.60	5.60	92203
2009-03-06	5.66	5.83	5.18	5.55	84303
2009-03-09	5.44	5.65	4.91	4.93	90429
2009-03-10	5.12	5.47	5.03	5.39	119123
2009-03-11	5.46	5.56	5.00	5.04	101229
2009-03-12	4.99	6.24	4.76	5.94	215483
2009-03-13	6.01	6.60	5.86	6.23	194884
2009-03-16	6.35	6.48	5.79	5.88	117487
2009-03-17	6.39	6.77	5.82	6.74	125927
2009-03-18	6.72	6.93	6.51	6.79	190777
2009-03-19	6.94	7.00	6.57	6.77	114508
2009-03-20	6.86	6.96	6.51	6.52	108128
2009-03-23	6.75	7.31	6.48	7.26	162943
2009-03-24	7.14	7.62	6.91	6.96	77424
2009-03-25	6.96	7.56	6.86	7.34	139344
2009-03-26	7.52	7.75	7.13	7.74	96125
2009-03-27	7.38	7.72	6.65	6.67	130093
2009-03-30	6.50	6.50	5.96	5.97	120948
2009-03-31	6.09	7.00	5.95	6.40	128346
2009-04-01	6.22	6.56	5.93	6.54	122557
2009-04-02	6.73	7.32	6.69	7.14	171412
2009-04-03	7.20	7.45	6.96	7.44	68562
2009-04-06	7.41	7.49	6.91	7.45	147433
2009-04-07	7.28	7.62	7.25	7.27	140446
2009-04-08	7.36	7.49	6.90	7.40	100290
2009-04-09	7.65	8.78	7.63	8.72	134781
2009-04-13	8.54	9.36	8.54	9.18	143211
2009-04-14	8.95	9.19	8.37	8.48	112315
2009-04-15	8.42	8.91	8.42	8.81	63618
2009-04-16	9.07	9.74	8.48	9.50	126361
2009-04-17	9.55	10.25	9.25	10.03	129954
2009-04-20	9.69	9.69	8.22	8.46	130225
2009-04-21	8.38	9.04	7.75	9.01	176162
2009-04-22	8.51	9.32	8.51	9.13	155012
2009-04-23	9.17	9.82	9.08	9.45	109339
2009-04-24	9.56	10.71	9.32	10.47	199155
2009-04-27	10.05	10.20	9.48	9.84	158206
2009-04-28	9.67	10.18	9.51	9.82	135193
2009-04-29	9.97	10.49	9.72	10.27	96942
2009-04-30	10.30	10.53	9.90	9.90	148712
2009-05-01	9.89	10.15	9.57	9.85	73772
2009-05-04	9.95	10.73	9.55	10.69	61689
2009-05-05	10.50	11.36	10.33	11.03	147792
2009-05-06	11.26	12.17	10.94	11.78	119832
2009-05-07	12.10	12.70	11.38	11.67	90681
2009-05-08	11.89	12.73	11.73	12.72	59689
2009-05-11	12.53	13.07	12.27	12.64	170640
2009-05-12	12.95	13.10	12.15	12.46	179666
2009-05-13	12.15	12.40	11.30	11.49	174231
2009-05-14	11.61	12.08	10.92	11.17	153663
2009-05-15	11.32	11.32	10.22	10.58	133418
2009-05-18	10.85	11.95	10.85	11.85	98256
2009-05-19	11.68	11.80	11.16	11.25	66635
2009-05-20	11.35	11.58	10.73	10.79	109233
2009-05-21	10.54	11.60	10.34	10.75	144639
2009-05-22	10.82	11.10	10.48	10.50	71985
2009-05-26	10.37	11.43	10.22	11.39	83083
2009-05-27	11.36	11.60	10.63	10.66	125570
2009-05-28	10.66	10.86	10.21	10.54	106307
2009-05-29	10.62	10.89	10.25	10.87	105999
2009-06-01	10.87	11.70	10.87	11.45	159412
2009-06-02	11.48	12.34	11.48	12.05	130980
2009-06-03	11.56	12.29	10.86	12.24	163920
2009-06-04	12.18	12.98	11.96	12.98	107139
2009-06-05	13.05	13.58	12.73	12.99	128604
2009-06-08	12.93	13.85	12.23	13.52	119142
2009-06-09	13.43	13.80	12.39	12.92	168667
2009-06-10	13.04	13.04	12.03	12.62	102898
2009-06-11	12.71	13.04	12.48	12.50	35979
2009-06-12	12.31	12.69	12.21	12.60	49778
2009-06-15	11.00	11.43	10.25	10.36	303485
2009-06-16	10.30	10.54	10.00	10.03	166027
2009-06-17	10.05	10.35	9.62	10.25	101719
2009-06-18	10.26	10.57	9.95	10.15	86594
2009-06-19	10.35	10.40	9.96	10.32	165669
2009-06-22	10.18	10.38	9.72	9.72	132563
2009-06-23	9.80	9.86	9.12	9.34	132688
2009-06-24	9.35	9.73	9.24	9.27	81525
2009-06-25	9.32	9.88	9.23	9.87	81609
2009-06-26	10.66	10.86	10.29	10.76	306124
2009-06-29	10.68	10.71	9.78	10.58	144130
2009-06-30	10.46	10.74	10.21	10.23	69464
2009-07-01	10.32	10.83	10.32	10.65	112532
2009-07-02	10.48	10.97	10.46	10.80	103743
2009-07-06	10.78	11.83	10.60	11.54	160891
2009-07-07	11.60	11.60	10.58	10.61	120279
2009-07-08	10.72	10.80	9.84	10.22	125821
2009-07-09	10.36	10.54	9.71	9.78	52655
2009-07-10	9.72	9.98	9.66	9.81	72035
2009-07-13	9.94	10.52	9.73	10.40	94185
2009-07-14	10.36	10.46	10.10	10.25	38409
2009-07-15	10.45	11.26	10.45	11.12	91008
2009-07-16	11.08	11.49	10.84	11.41	91264
2009-07-17	11.32	11.32	10.79	10.95	149338
2009-07-20	11.04	11.30	10.95	11.08	47902
2009-07-21	11.14	11.20	10.56	10.73	63446
2009-07-22	10.60	10.95	10.42	10.89	157195
2009-07-23	10.83	11.69	10.69	11.57	186646
2009-07-24	11.39	11.66	11.12	11.33	177900
2009-07-27	11.26	11.91	11.26	11.87	197648
2009-07-28	11.77	12.10	11.52	11.93	107511
2009-07-29	11.75	12.00	11.40	11.46	114950
2009-07-30	11.70	12.22	11.48	12.11	183018
2009-07-31	12.07	12.65	11.61	12.14	91612
2009-08-03	12.31	12.55	12.02	12.17	99546
2009-08-04	11.64	12.71	11.30	12.45	385193
2009-08-05	12.42	13.10	12.29	12.99	302081
2009-08-06	13.62	13.91	13.35	13.87	3845555
2009-08-07	13.80	15.27	13.78	14.76	603755
2009-08-10	14.64	16.20	14.48	15.15	1097366
2009-08-11	15.15	15.44	14.37	15.00	271594
2009-08-12	14.99	15.52	14.98	15.30	239419
2009-08-13	15.49	15.51	15.05	15.27	363749
2009-08-14	15.21	15.23	14.68	14.90	141957
2009-08-17	14.45	14.82	14.45	14.69	135478
2009-08-18	14.87	15.26	14.56	15.05	347500
2009-08-19	14.71	15.15	14.61	15.13	297223
2009-08-20	15.04	15.50	15.04	15.23	129309
2009-08-21	15.46	15.74	14.93	15.59	309785
2009-08-24	15.50	15.73	15.06	15.24	241092
2009-08-25	15.29	15.58	15.20	15.38	233234
2009-08-26	15.30	15.40	15.06	15.30	200479
2009-08-27	15.38	16.00	15.18	15.94	235684
2009-08-28	16.08	16.19	15.76	15.81	554459
2009-08-31	15.63	16.45	15.63	16.41	1424806
2009-09-01	16.24	16.82	16.11	16.38	385450
2009-09-02	16.26	16.48	16.07	16.34	349369
2009-09-03	16.41	16.58	16.04	16.58	131908
2009-09-04	16.60	16.88	16.26	16.84	131802
2009-09-08	16.93	17.15	16.29	16.75	237735
2009-09-09	16.69	16.72	16.14	16.49	487399
2009-09-10	16.44	16.67	16.30	16.52	273260
2009-09-11	16.54	16.54	16.27	16.40	110555
2009-09-14	16.26	16.34	15.85	15.99	216768
2009-09-15	15.99	16.30	15.76	15.99	228068
2009-09-16	16.02	16.30	15.94	16.12	335808
2009-09-17	16.13	16.26	16.00	16.06	153892
2009-09-18	16.10	16.44	15.91	16.39	701615
2009-09-21	16.11	16.47	16.09	16.40	95229
2009-09-22	16.54	16.65	16.34	16.52	170643
2009-09-23	16.50	17.00	16.42	16.64	135176
2009-09-24	16.73	16.79	16.03	16.37	109696
2009-09-25	16.25	16.70	16.14	16.65	127021
2009-09-28	16.84	17.36	16.68	17.22	124243
2009-09-29	17.20	17.28	16.41	16.61	198276
2009-09-30	16.55	16.93	16.18	16.55	309629
2009-10-01	16.50	16.93	15.90	16.03	228139
2009-10-02	15.84	16.33	15.84	15.99	118896
2009-10-05	16.02	16.28	15.77	16.26	126913
2009-10-06	16.36	16.75	16.14	16.55	111043
2009-10-07	16.37	16.73	15.87	15.98	126250
2009-10-08	16.20	16.31	15.95	16.12	168493
2009-10-09	16.14	16.33	15.86	16.18	141281
2009-10-12	16.13	16.42	16.01	16.03	91581
2009-10-13	15.96	16.02	15.54	15.72	133311
2009-10-14	15.98	15.98	15.54	15.65	158779
2009-10-15	15.55	15.64	15.15	15.41	312056
2009-10-16	15.24	15.60	15.20	15.36	148188
2009-10-19	15.49	15.63	15.17	15.27	116705
2009-10-20	15.26	15.36	14.89	14.95	142799
2009-10-21	14.83	15.20	14.30	14.35	114138
2009-10-22	14.36	15.03	14.25	14.96	163781
2009-10-23	14.96	15.08	14.37	14.45	120849
2009-10-26	14.45	14.70	14.26	14.44	106258
2009-10-27	14.47	14.78	14.30	14.53	94853
2009-10-28	14.42	14.72	14.25	14.33	168905
2009-10-29	14.42	15.38	14.41	14.82	116957
2009-10-30	14.72	15.37	14.45	14.70	338496
2009-11-02	14.89	14.93	14.42	14.50	164962
2009-11-03	14.34	14.73	14.22	14.47	352521
2009-11-04	14.55	14.67	13.88	13.89	128453
2009-11-05	14.04	14.39	13.90	14.26	199885
2009-11-06	14.14	14.45	14.02	14.25	70430
2009-11-09	14.36	14.65	14.24	14.59	127988
2009-11-10	14.48	14.86	14.20	14.63	125520
2009-11-11	14.83	14.98	14.41	14.44	73603
2009-11-12	14.44	14.61	14.04	14.11	244595
2009-11-13	14.25	14.35	13.51	13.80	2067988
2009-11-16	13.84	14.50	13.49	14.14	459154
2009-11-17	14.11	14.65	13.81	14.50	167047
2009-11-18	14.46	14.78	14.27	14.55	353380
2009-11-19	14.35	14.54	14.25	14.45	234655
2009-11-20	14.32	14.75	14.32	14.65	149507
2009-11-23	14.78	15.18	14.72	15.00	205449
2009-11-24	15.03	15.07	14.54	14.89	101318
2009-11-25	14.95	14.95	14.59	14.60	55284
2009-11-27	14.22	14.66	14.22	14.50	78927
2009-11-30	14.45	14.68	14.05	14.67	189137
2009-12-01	14.83	15.17	14.83	15.12	129051
2009-12-02	15.18	15.25	14.94	15.17	155808
2009-12-03	15.16	15.25	14.73	14.75	129865
2009-12-04	14.96	15.24	14.58	14.92	148753
2009-12-07	14.87	15.03	14.56	14.72	91015
2009-12-08	14.53	14.69	14.25	14.46	93604
2009-12-09	14.55	14.64	14.31	14.56	94307
2009-12-10	14.54	14.94	14.50	14.65	135995
2009-12-11	14.72	14.92	14.65	14.86	174229
2009-12-14	14.95	15.46	14.86	15.34	132038
2009-12-15	15.23	15.81	15.23	15.41	235966
2009-12-16	15.57	15.72	15.15	15.26	110606
2009-12-17	15.06	15.50	14.94	15.45	193483
2009-12-18	15.58	15.64	15.43	15.62	431908
2009-12-21	15.62	15.93	15.53	15.67	125760
2009-12-22	15.67	15.95	15.40	15.69	155647
2009-12-23	15.79	15.93	15.69	15.70	209572
2009-12-24	15.75	15.77	15.66	15.76	74324
2009-12-28	15.81	16.33	15.62	15.83	187588
2009-12-29	15.94	16.29	15.65	16.23	109644
2009-12-30	16.16	16.40	15.70	15.95	85677
2009-12-31	15.98	16.38	15.96	16.18	126818
2010-01-04	16.29	16.68	16.11	16.61	125816
2010-01-05	16.62	16.73	16.09	16.11	197224
2010-01-06	16.03	16.68	16.03	16.55	299223
2010-01-07	16.48	17.57	16.48	17.56	469846
2010-01-08	17.52	18.89	17.14	18.78	434280
2010-01-11	18.89	18.89	18.74	18.82	217799
2010-01-12	18.66	18.93	18.46	18.58	196530
2010-01-13	18.64	18.66	17.81	17.84	637782
2010-01-14	17.76	18.81	17.68	18.61	133774
2010-01-15	18.64	18.64	17.77	18.35	209156
2010-01-19	18.40	19.02	18.34	18.84	168291
2010-01-20	18.63	18.96	17.53	18.33	227936
2010-01-21	18.30	18.89	17.94	18.52	361354
2010-01-22	18.44	18.75	18.12	18.15	214111
2010-01-25	19.00	19.68	18.24	18.36	761382
2010-01-26	18.40	18.65	18.03	18.22	367330
2010-01-27	18.12	18.64	17.94	18.48	440763
2010-01-28	18.75	20.26	18.75	19.30	820666
2010-01-29	19.39	19.43	18.90	18.99	345173
2010-02-01	19.11	19.11	18.51	18.62	481531
2010-02-02	18.73	18.73	17.98	18.16	307633
2010-02-03	18.08	18.23	17.65	18.10	223874
2010-02-04	17.94	18.33	17.70	17.79	319528
2010-02-05	17.77	18.35	17.68	18.15	375491
2010-02-08	18.17	18.38	17.95	18.00	314502
2010-02-09	18.30	18.55	17.90	18.07	316888
2010-02-10	18.00	18.46	17.91	18.25	388926
2010-02-11	18.15	18.33	18.04	18.25	270142
2010-02-12	18.25	18.70	18.08	18.67	349749
2010-02-16	18.71	19.31	18.26	19.30	180676
2010-02-17	19.35	19.49	19.04	19.26	100098
2010-02-18	19.18	19.39	19.14	19.27	160983
2010-02-19	19.24	19.50	19.22	19.39	97066
2010-02-22	19.38	20.47	19.35	20.10	359044
2010-02-23	20.11	20.33	19.73	20.09	196942
2010-02-24	20.22	20.88	20.03	20.81	267723
2010-02-25	20.52	20.86	20.35	20.78	173761
2010-02-26	20.84	20.91	20.30	20.46	269895
2010-03-01	20.63	20.95	20.31	20.58	327831
2010-03-02	20.69	21.15	20.53	20.99	278587
2010-03-03	20.95	21.09	20.65	20.69	265980
2010-03-04	20.82	21.02	20.55	20.85	143094
2010-03-05	20.90	21.31	20.81	21.31	228973
2010-03-08	21.31	21.31	20.93	21.04	143740
2010-03-09	20.98	21.20	20.79	21.03	190527
2010-03-10	21.01	21.71	20.86	21.48	182058
2010-03-11	21.28	22.07	21.22	22.00	192928
2010-03-12	22.07	22.50	21.75	22.04	151925
2010-03-15	21.92	22.07	21.51	22.00	97355
2010-03-16	22.07	22.31	21.67	21.97	91266
2010-03-17	22.04	22.60	21.89	21.99	127770
2010-03-18	22.02	22.56	21.63	21.68	142702
2010-03-19	21.83	21.91	20.91	21.20	226767
2010-03-22	21.01	21.48	20.91	21.39	210480
2010-03-23	21.45	21.76	21.09	21.63	69111
2010-03-24	21.54	21.82	21.35	21.35	79012
2010-03-25	20.60	21.28	20.45	20.74	274818
2010-03-26	20.90	21.12	20.56	20.62	237719
2010-03-29	20.63	20.63	19.96	20.32	93305
2010-03-30	20.36	20.64	20.21	20.57	91537
2010-03-31	20.42	20.80	20.18	20.31	146594
2010-04-01	20.37	20.56	20.14	20.44	60070
2010-04-05	20.48	20.90	20.12	20.69	86882
2010-04-06	20.58	21.41	20.39	21.21	113810
2010-04-07	21.10	21.75	20.68	20.93	142975
2010-04-08	20.88	21.72	20.88	21.58	128178
2010-04-09	21.49	21.96	20.89	21.29	273863
2010-04-12	21.30	21.51	21.14	21.35	115586
2010-04-13	21.29	21.36	20.30	20.43	303841
2010-04-14	20.65	21.10	20.65	21.10	146718
2010-04-15	21.02	21.35	20.95	21.27	136621
2010-04-16	21.24	21.24	20.78	21.03	295033
2010-04-19	20.90	21.11	20.38	21.10	229953
2010-04-20	21.10	21.63	20.90	21.61	100433
2010-04-21	21.64	22.81	21.43	22.74	269272
2010-04-22	22.48	24.14	22.48	24.10	254572
2010-04-23	24.05	24.96	23.40	24.48	542220
2010-04-26	24.48	24.94	23.38	23.41	235902
2010-04-27	23.18	23.46	22.22	22.24	228055
2010-04-28	22.38	22.70	21.91	22.02	157150
2010-04-29	21.80	23.71	21.80	23.28	622555
2010-04-30	23.24	23.33	22.30	22.48	4961866
2010-05-03	22.90	22.90	21.91	22.55	985861
2010-05-04	22.21	22.50	21.46	22.10	995378
2010-05-05	21.63	22.43	21.41	22.37	752763
2010-05-06	22.25	22.63	21.23	21.79	1462765
2010-05-07	21.95	22.13	21.52	21.76	1179860
2010-05-10	22.48	22.86	21.99	22.38	528852
2010-05-11	22.09	23.35	22.09	22.87	531899
2010-05-12	22.89	24.02	22.79	23.79	396336
2010-05-13	23.81	24.08	23.32	23.56	380398
2010-05-14	23.37	23.38	22.50	22.65	371794
2010-05-17	22.80	22.99	22.08	22.77	408435
2010-05-18	23.08	23.08	21.79	22.00	481945
2010-05-19	21.93	22.69	21.75	21.99	320927
2010-05-20	21.61	21.84	20.57	20.65	352905
2010-05-21	20.41	21.33	20.32	20.98	450445
2010-05-24	20.89	21.30	20.40	20.43	303476
2010-05-25	20.14	20.78	19.61	20.68	467517
2010-05-26	20.81	21.25	20.68	21.07	522612
2010-05-27	21.35	22.24	21.35	22.13	784889
2010-05-28	22.13	22.65	21.72	22.33	2018167
2010-06-01	22.17	22.33	21.81	21.86	503380
2010-06-02	21.95	22.38	21.78	22.35	358119
2010-06-03	22.30	22.48	21.46	21.46	467538
2010-06-04	20.95	21.28	19.90	19.96	488579
2010-06-07	19.99	20.25	19.46	19.47	262479
2010-06-08	19.51	19.71	18.70	19.09	368793
2010-06-09	19.32	19.52	18.83	19.15	368261
2010-06-10	19.45	19.90	19.23	19.88	412976
2010-06-11	19.64	20.27	19.51	19.93	181234
2010-06-14	20.08	20.63	19.77	20.08	210617
2010-06-15	20.12	20.46	19.92	20.41	184252
2010-06-16	20.19	20.61	19.80	20.23	254111
2010-06-17	20.33	20.50	19.85	20.39	219255
2010-06-18	20.50	20.74	20.32	20.65	590025
2010-06-21	20.77	20.94	20.22	20.36	108568
2010-06-22	20.47	20.95	20.18	20.20	229343
2010-06-23	20.11	20.23	19.71	19.80	196259
2010-06-24	19.60	19.74	18.98	19.01	218772
2010-06-25	19.01	20.25	18.75	20.02	836368
2010-06-28	19.80	20.16	19.62	19.70	179735
2010-06-29	19.35	19.35	18.44	18.66	203857
2010-06-30	18.70	19.19	18.17	18.26	237122
2010-07-01	18.20	18.50	17.30	17.72	255391
2010-07-02	17.90	17.90	17.04	17.42	110151
2010-07-06	17.71	17.81	16.64	16.88	238974
2010-07-07	16.95	17.74	16.75	17.71	305400
2010-07-08	17.83	18.00	17.25	17.44	267252
2010-07-09	17.35	17.69	17.13	17.50	407380
2010-07-12	17.55	17.95	17.44	17.61	174044
2010-07-13	17.80	18.68	17.80	18.58	395471
2010-07-14	18.50	18.87	18.36	18.82	320933
2010-07-15	18.80	18.80	18.20	18.70	326537
2010-07-16	18.52	18.58	17.57	17.64	292417
2010-07-19	17.69	17.75	16.94	17.06	320606
2010-07-20	16.82	17.08	16.47	16.79	413428
2010-07-21	16.90	17.14	16.19	16.20	227294
2010-07-22	16.48	17.44	16.48	17.20	747581
2010-07-23	17.09	17.73	16.80	17.69	318262
2010-07-26	17.66	18.27	17.47	18.24	261618
2010-07-27	18.38	18.68	17.98	18.18	200757
2010-07-28	18.05	18.31	17.76	17.79	335993
2010-07-29	18.27	18.48	18.01	18.25	284070
2010-07-30	17.94	18.79	17.91	18.28	210138
2010-08-02	18.64	18.66	18.14	18.48	156993
2010-08-03	18.35	18.42	17.96	18.00	164345
2010-08-04	18.14	18.82	18.14	18.17	252142
2010-08-05	17.98	18.17	17.45	17.51	255617
2010-08-06	17.41	17.66	16.91	17.29	228164
2010-08-09	17.36	17.46	17.05	17.38	692596
2010-08-10	17.13	17.26	16.85	16.94	157770
2010-08-11	16.68	16.81	15.99	16.04	213675
2010-08-12	15.94	16.60	15.91	16.40	562406
2010-08-13	16.39	16.68	16.22	16.39	251144
2010-08-16	16.31	16.77	16.29	16.72	133925
2010-08-17	16.84	17.23	16.70	17.10	253511
2010-08-18	17.09	17.47	16.86	17.27	196853
2010-08-19	17.18	17.34	16.51	16.60	282237
2010-08-20	16.50	17.05	16.13	17.00	329281
2010-08-23	17.16	17.20	16.67	16.68	362420
2010-08-24	16.49	16.80	16.19	16.61	415603
2010-08-25	16.45	17.03	16.26	17.00	339601
2010-08-26	17.00	17.36	16.88	16.94	359487
2010-08-27	17.18	17.84	17.05	17.76	447629
2010-08-30	17.74	17.87	17.44	17.50	419128
2010-08-31	17.43	17.95	17.36	17.81	429776
2010-09-01	18.09	18.57	17.86	18.52	281288
2010-09-02	18.51	18.66	18.12	18.51	122323
2010-09-03	18.68	18.98	18.30	18.93	147274
2010-09-07	18.87	18.87	18.12	18.17	225819
2010-09-08	18.28	18.66	18.11	18.63	197182
2010-09-09	18.88	18.95	18.72	18.89	190445
2010-09-10	18.90	19.05	18.73	18.91	197279
2010-09-13	19.11	19.91	19.11	19.83	205542
2010-09-14	19.83	19.83	18.94	19.14	159422
2010-09-15	19.00	19.25	18.80	19.18	120329
2010-09-16	19.15	19.38	18.52	18.77	141770
2010-09-17	19.00	19.10	18.24	18.99	349030
2010-09-20	19.01	19.58	18.82	19.46	258540
2010-09-21	19.40	19.72	19.09	19.15	155425
2010-09-22	19.02	19.27	18.46	18.65	195262
2010-09-23	18.46	19.16	18.31	18.38	154461
2010-09-24	18.60	18.73	18.50	18.73	277386
2010-09-27	18.71	19.18	18.51	19.04	213685
2010-09-28	19.13	19.54	18.72	19.46	300684
2010-09-29	19.47	19.68	19.19	19.58	153145
2010-09-30	19.81	19.97	19.41	19.65	349367
2010-10-01	19.80	19.83	19.24	19.29	160877
2010-10-04	19.24	19.24	18.42	18.56	188992
2010-10-05	18.68	19.28	18.39	19.17	266131
2010-10-06	19.19	19.46	19.02	19.14	142340
2010-10-07	19.32	19.35	18.85	19.14	161168
2010-10-08	19.10	19.44	18.97	19.27	117481
2010-10-11	19.31	19.40	18.99	19.17	54468
2010-10-12	19.17	19.64	18.90	19.50	187472
2010-10-13	19.52	20.54	19.32	20.11	214271
2010-10-14	20.01	20.09	19.29	19.66	214933
2010-10-15	19.93	20.03	19.07	19.23	224394
2010-10-18	19.32	19.79	18.89	19.78	80345
2010-10-19	19.47	20.12	19.44	19.77	397486
2010-10-20	19.83	19.83	19.27	19.54	216277
2010-10-21	19.70	19.73	18.89	19.09	218320
2010-10-22	19.10	19.20	18.63	18.83	222788
2010-10-25	18.93	19.00	18.31	18.38	174382
2010-10-26	18.33	18.58	18.10	18.45	182070
2010-10-27	18.33	18.61	18.15	18.36	156276
2010-10-28	18.57	18.83	17.75	18.19	272965
2010-10-29	18.10	18.45	17.98	18.21	209669
2010-11-01	18.27	18.32	17.00	17.27	293376
2010-11-02	17.41	17.76	17.41	17.50	221689
2010-11-03	17.56	17.91	17.37	17.84	283832
2010-11-04	18.12	18.71	18.03	18.71	381715
2010-11-05	18.75	19.48	18.60	19.10	289205
2010-11-08	18.96	19.07	18.75	18.88	95043
2010-11-09	18.87	19.07	18.64	18.88	229798
2010-11-10	18.91	19.35	18.79	19.31	288581
2010-11-11	19.16	19.45	19.16	19.32	169656
2010-11-12	18.99	18.99	18.26	18.27	198088
2010-11-15	18.35	18.87	18.25	18.55	124585
2010-11-16	18.43	18.44	17.96	18.18	211524
2010-11-17	18.18	18.32	17.83	17.91	115136
2010-11-18	18.08	18.64	18.08	18.38	154495
2010-11-19	18.35	18.43	18.05	18.31	152075
2010-11-22	18.24	18.40	17.66	17.98	157446
2010-11-23	17.79	17.94	17.60	17.81	110771
2010-11-24	17.96	18.05	17.80	18.00	131266
2010-11-26	17.83	18.04	17.59	17.61	52597
2010-11-29	17.56	17.76	17.33	17.61	126268
2010-11-30	17.42	17.51	17.22	17.43	240895
2010-12-01	17.80	17.97	17.71	17.85	396881
2010-12-02	17.90	18.10	17.90	17.99	178189
2010-12-03	17.87	18.31	17.64	18.21	211238
2010-12-06	18.13	18.75	18.11	18.70	174889
2010-12-07	18.89	19.05	18.64	18.64	169223
2010-12-08	18.75	19.31	18.75	19.25	226825
2010-12-09	19.46	19.76	19.19	19.32	173016
2010-12-10	19.36	19.95	19.26	19.80	260047
2010-12-13	19.93	19.98	19.33	19.38	187683
2010-12-14	19.47	19.95	19.27	19.86	185412
2010-12-15	19.88	20.09	19.70	19.91	252451
2010-12-16	20.03	20.49	19.87	20.27	248956
2010-12-17	20.24	20.54	20.11	20.29	507088
2010-12-20	20.31	20.70	20.29	20.53	161402
2010-12-21	20.57	21.33	20.49	20.93	199755
2010-12-22	21.00	21.99	21.00	21.58	273377
2010-12-23	21.58	21.75	20.93	21.32	137764
2010-12-27	21.27	21.56	21.07	21.48	52379
2010-12-28	21.52	21.72	21.25	21.50	76212
2010-12-29	21.52	21.52	21.18	21.25	82806
2010-12-30	21.21	21.58	21.09	21.38	152674
2010-12-31	21.36	21.57	21.06	21.06	198608
2011-01-03	21.31	22.14	21.06	21.63	251234
2011-01-04	21.54	21.54	20.23	21.09	461104
2011-01-05	20.98	21.69	20.98	21.67	154967
2011-01-06	21.63	21.66	21.01	21.15	228991
2011-01-07	21.16	21.35	20.10	20.14	257000
2011-01-10	20.02	20.47	19.62	20.39	201345
2011-01-11	20.48	20.54	20.02	20.25	74994
2011-01-12	20.46	20.77	20.33	20.77	136271
2011-01-13	20.80	20.88	20.41	20.58	114940
2011-01-14	20.49	21.15	20.44	21.09	228788
2011-01-18	21.25	21.32	21.00	21.10	244580
2011-01-19	20.99	21.06	20.12	20.27	175611
2011-01-20	20.10	20.44	19.99	20.14	148652
2011-01-21	20.26	20.44	19.94	19.97	228825
2011-01-24	19.93	20.08	19.58	19.62	138220
2011-01-25	19.52	20.01	19.52	19.97	166868
2011-01-26	19.82	20.28	19.44	20.11	175489
2011-01-27	20.02	20.60	20.02	20.20	101162
2011-01-28	20.14	20.28	19.67	19.72	215007
2011-01-31	19.66	20.15	19.47	20.10	256483
2011-02-01	20.20	20.65	19.79	20.65	180508
2011-02-02	20.53	20.55	20.31	20.51	127606
2011-02-03	20.43	20.69	20.19	20.42	129649
2011-02-04	20.75	20.97	19.65	19.91	455217
2011-02-07	19.88	20.50	19.88	20.32	258734
2011-02-08	20.28	20.36	20.12	20.29	263597
2011-02-09	20.16	20.39	19.75	19.96	103288
2011-02-10	19.81	20.00	19.59	19.69	119443
2011-02-11	19.57	20.37	19.57	20.25	196006
2011-02-14	20.21	20.29	19.97	20.19	85727
2011-02-15	20.02	20.15	19.58	19.61	268390
2011-02-16	19.65	20.24	19.58	20.10	275132
2011-02-17	20.00	20.32	19.88	20.20	119015
2011-02-18	20.35	20.44	20.16	20.37	166583
2011-02-22	20.07	20.47	19.76	19.85	192809
2011-02-23	19.80	19.90	19.62	19.65	173456
2011-02-24	19.73	19.73	19.31	19.57	174526
2011-02-25	19.62	20.09	19.55	20.07	154786
2011-02-28	20.07	20.27	19.69	19.84	136639
2011-03-01	19.88	19.88	19.13	19.19	262457
2011-03-02	19.15	19.45	18.86	19.41	116125
2011-03-03	19.68	20.26	19.57	20.14	311850
2011-03-04	20.09	20.10	19.70	19.95	125202
2011-03-07	20.04	20.30	19.68	20.05	210496
2011-03-08	20.04	20.54	19.93	20.35	330170
2011-03-09	20.22	20.67	20.12	20.23	79218
2011-03-10	19.92	19.92	19.32	19.43	173856
2011-03-11	19.35	19.42	19.02	19.19	119586
2011-03-14	19.00	19.09	18.60	18.64	149037
2011-03-15	17.91	18.76	17.91	18.65	167929
2011-03-16	18.65	18.65	18.18	18.46	181359
2011-03-17	18.61	18.65	18.39	18.56	182763
2011-03-18	18.72	18.95	18.57	18.81	182954
2011-03-21	19.00	19.18	18.86	19.13	132587
2011-03-22	19.15	19.29	18.51	19.05	82425
2011-03-23	18.97	18.97	18.49	18.67	116778
2011-03-24	18.85	18.85	18.41	18.51	190339
2011-03-25	18.71	19.11	18.47	18.59	187237
2011-03-28	18.59	18.83	18.42	18.76	206115
2011-03-29	18.71	18.95	18.69	18.80	88369
2011-03-30	18.82	18.86	18.65	18.70	142932
2011-03-31	18.67	19.21	18.47	19.17	118335
2011-04-01	19.43	19.72	19.07	19.34	122089
2011-04-04	19.43	19.66	19.16	19.27	68988
2011-04-05	19.20	19.54	19.20	19.36	61214
2011-04-06	19.49	19.95	19.49	19.90	117623
2011-04-07	19.95	19.95	19.59	19.66	146099
2011-04-08	19.79	19.80	19.43	19.48	103831
2011-04-11	19.43	19.44	19.06	19.09	53454
2011-04-12	18.99	19.35	18.85	18.86	155011
2011-04-13	19.02	19.02	18.28	18.38	201907
2011-04-14	18.12	18.30	18.00	18.15	271981
2011-04-15	18.10	18.38	18.07	18.31	128405
2011-04-18	18.03	18.33	17.81	18.08	122431
2011-04-19	18.06	18.22	18.00	18.02	126750
2011-04-20	18.12	18.27	17.91	18.12	113613
2011-04-21	18.21	18.21	17.91	18.12	66629
2011-04-25	18.04	18.30	18.00	18.09	85934
2011-04-26	18.12	18.82	18.00	18.75	298905
2011-04-27	18.66	19.20	18.56	19.12	196535
2011-04-28	19.09	19.14	18.80	18.99	218330
2011-04-29	19.23	19.58	18.84	18.86	300096
2011-05-02	18.94	18.94	18.50	18.60	157570
2011-05-03	18.52	18.93	18.01	18.90	330290
2011-05-04	18.98	18.98	18.41	18.43	211928
2011-05-05	18.33	18.65	18.14	18.29	97589
2011-05-06	18.52	18.59	18.04	18.05	108893
2011-05-09	17.97	18.25	17.46	17.99	97054
2011-05-10	18.09	18.68	18.05	18.57	273277
2011-05-11	18.47	18.72	18.32	18.37	176472
2011-05-12	18.21	18.33	18.01	18.30	309248
2011-05-13	18.39	18.47	18.09	18.10	169878
2011-05-16	18.00	18.21	17.90	17.98	135040
2011-05-17	17.93	18.13	17.79	17.96	130843
2011-05-18	18.00	18.38	18.00	18.26	672437
2011-05-19	18.40	18.40	17.86	17.99	212822
2011-05-20	18.00	18.04	17.75	17.78	281635
2011-05-23	17.85	18.03	17.56	17.56	342913
2011-05-24	17.61	17.76	17.33	17.66	233520
2011-05-25	17.59	17.86	17.49	17.73	124654
2011-05-26	17.68	17.82	17.45	17.51	211438
2011-05-27	17.58	17.74	17.46	17.58	105572
2011-05-31	17.74	18.00	17.73	17.99	351502
2011-06-01	17.96	17.99	17.17	17.18	211028
2011-06-02	17.21	17.56	17.15	17.33	183736
2011-06-03	17.22	17.41	17.17	17.25	210455
2011-06-06	17.19	17.38	17.00	17.25	223941
2011-06-07	17.31	17.50	17.25	17.26	164142
2011-06-08	17.18	17.39	17.04	17.26	191779
2011-06-09	17.32	17.40	17.25	17.27	86286
2011-06-10	17.16	17.36	16.97	17.15	232349
2011-06-13	17.26	17.26	16.97	17.10	127744
2011-06-14	17.27	17.59	17.14	17.32	217002
2011-06-15	17.11	17.23	16.85	16.94	116985
2011-06-16	16.91	17.40	16.91	17.30	128595
2011-06-17	17.43	17.79	16.97	17.51	350487
2011-06-20	17.41	17.82	17.41	17.68	122181
2011-06-21	17.80	17.85	17.62	17.76	157400
2011-06-22	17.63	17.83	17.42	17.42	155252
2011-06-23	17.19	17.24	16.65	16.80	455415
2011-06-24	16.86	17.00	16.61	16.62	403223
2011-06-27	16.64	17.07	16.56	16.85	154083
2011-06-28	16.90	16.93	16.70	16.86	293441
2011-06-29	16.96	17.05	16.71	16.93	220848
2011-06-30	17.01	17.31	16.97	17.22	198541
2011-07-01	17.25	17.44	17.15	17.30	198833
2011-07-05	17.27	17.53	17.23	17.40	241972
2011-07-06	17.30	17.82	17.25	17.71	298405
2011-07-07	17.82	18.09	17.51	17.96	163987
2011-07-08	17.68	17.88	17.59	17.69	153513
2011-07-11	17.44	17.46	17.19	17.26	159942
2011-07-12	17.09	17.58	17.09	17.48	188015
2011-07-13	17.56	17.83	17.54	17.74	294209
2011-07-14	17.75	17.85	17.52	17.62	462789
2011-07-15	17.63	17.70	17.56	17.59	609499
2011-07-18	17.54	17.60	17.16	17.24	137104
2011-07-19	17.40	17.86	17.25	17.82	98634
2011-07-20	17.84	17.96	17.68	17.79	115360
2011-07-21	17.87	18.14	17.81	18.11	112877
2011-07-22	18.11	18.11	17.60	17.87	110572
2011-07-25	17.66	17.80	17.52	17.69	109830
2011-07-26	17.64	17.65	17.37	17.47	182005
2011-07-27	17.39	17.48	17.16	17.30	390882
2011-07-28	17.25	17.75	17.22	17.55	391593
2011-07-29	17.39	17.78	17.38	17.61	188412
2011-08-01	17.75	17.96	17.59	17.80	267155
2011-08-02	17.69	17.91	17.13	17.14	317125
2011-08-03	17.16	17.60	16.90	17.51	169716
2011-08-04	17.34	17.48	16.60	16.60	274497
2011-08-05	16.76	16.95	16.13	16.37	322146
2011-08-08	15.87	16.48	15.00	15.01	476989
2011-08-09	15.44	15.90	14.60	15.61	781935
2011-08-10	15.24	15.93	14.53	14.59	379101
2011-08-11	14.71	15.89	14.66	15.69	425568
2011-08-12	15.85	15.86	15.01	15.16	264718
2011-08-15	15.25	15.81	15.25	15.79	197317
2011-08-16	15.55	15.76	15.32	15.64	224166
2011-08-17	15.71	16.17	15.70	15.79	165098
2011-08-18	15.50	15.63	14.73	14.88	404563
2011-08-19	14.69	15.17	14.34	14.41	256671
2011-08-22	14.84	15.32	14.83	14.98	396017
2011-08-23	15.00	15.29	14.65	15.24	563375
2011-08-24	15.22	15.57	15.08	15.54	300936
2011-08-25	15.75	16.40	15.11	15.23	254278
2011-08-26	15.07	15.52	14.53	15.34	148817
2011-08-29	15.53	16.36	15.53	16.32	157419
2011-08-30	16.21	16.34	15.80	16.21	233569
2011-08-31	16.31	16.40	16.02	16.35	206126
2011-09-01	16.32	16.50	15.61	15.74	269096
2011-09-02	15.26	15.80	14.96	14.98	226998
2011-09-06	14.47	15.19	14.47	15.15	228827
2011-09-07	15.51	16.41	15.39	16.29	346484
2011-09-08	16.10	16.21	15.53	15.59	187268
2011-09-09	15.38	15.64	14.94	15.21	255190
2011-09-12	15.01	15.77	15.01	15.74	196964
2011-09-13	15.80	16.24	15.71	16.03	205528
2011-09-14	16.22	16.65	15.84	16.37	143130
2011-09-15	16.59	16.66	16.13	16.65	120690
2011-09-16	16.77	16.86	16.26	16.50	250869
2011-09-19	16.18	16.36	15.90	16.11	148931
2011-09-20	16.31	16.48	15.77	15.78	116871
2011-09-21	15.78	15.95	14.60	14.68	380613
2011-09-22	14.05	14.67	14.01	14.50	396020
2011-09-23	14.50	15.01	14.30	14.86	317578
2011-09-26	15.02	15.30	14.52	15.23	228353
2011-09-27	15.60	15.90	15.30	15.58	272784
2011-09-28	15.56	15.63	14.27	14.30	393336
2011-09-29	14.74	15.10	14.47	15.05	173011
2011-09-30	14.81	15.10	14.29	14.32	431201
2011-10-03	14.20	14.55	13.73	13.73	308663
2011-10-04	13.61	15.21	13.46	15.11	347671
2011-10-05	15.08	15.57	14.75	15.39	193736
2011-10-06	15.30	15.95	15.09	15.91	154014
2011-10-07	15.95	15.95	14.81	14.88	186866
2011-10-10	15.22	15.84	15.07	15.82	165117
2011-10-11	15.60	16.24	15.47	16.10	182692
2011-10-12	16.22	16.89	15.93	16.43	206861
2011-10-13	16.27	16.42	15.82	16.22	118558
2011-10-14	16.45	16.69	15.82	16.12	161403
2011-10-17	15.94	16.10	15.19	15.28	141461
2011-10-18	15.35	16.83	15.29	16.58	222266
2011-10-19	16.49	16.77	15.27	16.57	287535
2011-10-20	16.62	17.08	16.12	16.99	252619
2011-10-21	17.31	17.63	16.17	17.44	1244092
2011-10-24	17.42	17.75	16.12	17.43	311565
2011-10-25	17.27	17.27	16.61	16.67	159610
2011-10-26	16.97	17.46	15.95	16.82	290386
2011-10-27	17.55	19.07	17.38	18.77	773970
2011-10-28	18.62	19.46	18.39	19.36	355790
2011-10-31	18.99	19.59	18.56	19.07	245996
2011-11-01	18.17	18.99	17.48	18.13	304985
2011-11-02	18.56	18.78	18.28	18.60	311691
2011-11-03	18.70	18.88	18.22	18.65	272340
2011-11-04	18.43	18.59	18.19	18.48	146100
2011-11-07	18.34	18.41	17.83	18.35	123381
2011-11-08	18.40	18.95	18.12	18.90	221362
2011-11-09	18.30	18.52	17.90	18.04	235846
2011-11-10	18.37	18.56	18.20	18.29	141487
2011-11-11	18.57	18.80	18.39	18.60	123652
2011-11-14	18.44	18.44	17.82	18.02	114420
2011-11-15	17.85	18.57	17.57	18.48	146943
2011-11-16	18.21	18.50	17.81	17.84	162103
2011-11-17	17.85	18.27	17.64	17.74	97138
2011-11-18	17.78	18.13	17.57	17.97	191401
2011-11-21	17.58	17.86	17.43	17.52	151105
2011-11-22	17.45	17.60	17.09	17.20	107493
2011-11-23	17.03	17.03	16.25	16.32	185625
2011-11-25	16.30	16.71	16.18	16.19	65411
2011-11-28	16.81	16.81	16.21	16.69	252476
2011-11-29	16.69	17.09	16.36	16.78	181597
2011-11-30	17.58	18.00	17.38	18.00	480467
2011-12-01	17.80	18.05	17.56	17.59	211112
2011-12-02	17.88	18.19	17.82	18.02	131412
2011-12-05	18.34	18.51	18.13	18.50	274363
2011-12-06	18.46	18.70	18.29	18.59	380564
2011-12-07	18.50	18.89	18.20	18.89	237713
2011-12-08	18.65	18.79	18.01	18.07	431582
2011-12-09	18.19	19.00	18.19	18.92	202819
2011-12-12	18.54	18.79	18.36	18.72	256351
2011-12-13	18.90	19.18	18.24	18.36	230311
2011-12-14	18.17	18.45	17.95	17.95	268725
2011-12-15	18.33	18.51	17.97	18.37	268136
2011-12-16	18.58	19.08	18.48	18.81	512767
2011-12-19	18.89	19.18	18.27	18.32	218087
2011-12-20	18.82	19.00	18.45	18.99	263208
2011-12-21	18.98	19.41	18.82	19.31	133448
2011-12-22	19.31	19.71	18.71	19.45	216461
2011-12-23	19.53	19.62	19.35	19.47	128085
2011-12-27	19.55	19.76	19.06	19.69	183553
2011-12-28	19.70	19.70	19.24	19.27	115786
2011-12-29	19.36	19.56	19.33	19.50	113096
2011-12-30	19.42	19.53	19.26	19.27	142931
2012-01-03	19.85	20.08	19.66	19.99	341502
2012-01-04	19.89	20.19	19.66	20.17	282978
2012-01-05	19.97	20.66	19.65	20.59	363372
2012-01-06	20.54	20.60	20.13	20.39	201117
2012-01-09	20.55	20.78	20.32	20.65	187240
2012-01-10	21.00	21.51	20.81	21.33	430613
2012-01-11	21.09	21.10	20.55	20.70	306870
2012-01-12	20.82	20.89	20.47	20.77	238732
2012-01-13	20.47	20.70	20.33	20.48	170910
2012-01-17	20.64	20.89	20.25	20.25	253993
2012-01-18	20.25	20.94	20.00	20.86	201924
2012-01-19	20.89	21.13	20.62	20.90	164735
2012-01-20	20.84	21.15	20.84	20.99	192104
2012-01-23	20.95	21.20	20.80	20.89	172429
2012-01-24	20.75	21.38	20.45	21.38	324463
2012-01-25	21.33	21.71	21.20	21.65	190061
2012-01-26	21.72	22.25	20.87	21.02	759477
2012-01-27	21.00	21.21	20.73	21.00	205326
2012-01-30	20.54	21.05	20.35	20.99	267982
2012-01-31	21.01	21.34	20.87	21.00	281441
2012-02-01	21.22	21.50	20.89	21.09	699918
2012-02-02	20.85	21.55	20.63	21.23	524829
2012-02-03	21.73	21.88	21.37	21.83	269566
2012-02-06	21.33	21.56	21.12	21.37	240508
2012-02-07	21.37	21.80	21.26	21.69	428847
2012-02-08	21.84	22.00	21.53	21.85	183324
2012-02-09	21.84	21.85	21.45	21.51	127900
2012-02-10	21.25	21.49	21.08	21.12	122736
2012-02-13	21.03	21.57	21.03	21.53	56700
2012-02-14	21.48	21.48	20.94	21.30	70592
2012-02-15	21.44	21.47	20.77	21.16	161166
2012-02-16	21.17	21.75	21.01	21.74	176160
2012-02-17	21.90	21.99	21.69	21.88	176753
2012-02-21	21.98	22.06	21.64	21.89	145449
2012-02-22	21.90	21.90	21.61	21.77	264557
2012-02-23	21.78	22.10	21.37	21.78	497957
2012-02-24	21.74	22.08	21.57	21.71	234114
2012-02-27	21.45	21.78	21.19	21.67	115705
2012-02-28	21.61	21.75	21.13	21.40	245227
2012-02-29	21.41	21.63	21.01	21.15	220027
2012-03-01	21.25	21.69	21.14	21.25	139541
2012-03-02	21.20	21.70	20.78	20.80	202405
2012-03-05	20.71	21.10	20.54	20.97	117403
2012-03-06	20.76	20.76	20.29	20.35	156216
2012-03-07	20.59	20.74	20.39	20.66	104603
2012-03-08	20.85	21.04	20.50	21.02	96155
2012-03-09	20.97	21.56	20.90	21.39	118976
2012-03-12	21.42	21.49	21.23	21.37	94923
2012-03-13	21.57	22.64	21.53	22.63	409637
2012-03-14	22.48	22.89	22.26	22.48	209185
2012-03-15	22.46	22.57	22.09	22.57	491785
2012-03-16	22.50	22.83	22.34	22.76	680734
2012-03-19	22.76	23.35	22.27	23.31	266154
2012-03-20	23.18	23.35	22.89	23.05	92416
2012-03-21	23.08	23.33	22.87	23.02	106274
2012-03-22	22.72	22.84	22.29	22.58	155231
2012-03-23	22.63	22.77	22.33	22.71	209958
2012-03-26	23.03	23.22	22.76	22.95	143988
2012-03-27	22.91	23.07	22.66	22.69	128146
2012-03-28	22.70	23.22	22.70	23.09	218111
2012-03-29	22.81	23.11	22.48	22.99	96649
2012-03-30	23.22	23.24	22.68	22.78	138347
2012-04-02	22.77	23.42	22.70	23.42	234779
2012-04-03	23.35	23.51	23.02	23.34	282007
2012-04-04	23.05	23.52	22.72	22.81	237598
2012-04-05	22.38	22.76	22.25	22.59	185445
2012-04-09	22.18	22.18	21.86	21.92	141406
2012-04-10	21.97	22.05	21.34	21.50	152368
2012-04-11	21.74	21.85	21.52	21.78	132691
2012-04-12	21.73	22.12	21.61	22.06	132240
2012-04-13	21.89	22.09	21.00	21.18	208497
2012-04-16	21.28	21.77	21.07	21.55	98836
2012-04-17	21.92	22.47	21.89	22.25	182800
2012-04-18	22.08	22.26	21.83	21.91	95007
2012-04-19	22.00	22.31	21.66	21.90	127522
2012-04-20	22.24	22.29	21.89	22.06	168992
2012-04-23	21.61	21.75	21.19	21.28	202211
2012-04-24	21.30	21.88	21.16	21.78	209864
2012-04-25	22.15	22.50	21.99	22.41	183041
2012-04-26	20.57	21.30	20.20	20.58	552251
2012-04-27	20.54	20.67	20.23	20.64	471257
2012-04-30	20.59	20.65	20.32	20.49	254020
2012-05-01	20.58	20.93	20.43	20.45	652740
2012-05-02	20.34	20.73	19.98	20.62	175744
2012-05-03	20.63	20.92	20.27	20.36	204014
2012-05-04	20.18	20.33	19.91	20.00	209002
2012-05-07	19.77	20.15	19.62	19.69	354300
2012-05-08	19.60	20.01	19.52	19.89	300067
2012-05-09	19.65	19.78	19.36	19.43	294225
2012-05-10	19.61	19.96	19.59	19.85	239903
2012-05-11	19.59	20.15	19.59	19.70	181669
2012-05-14	19.49	19.68	19.39	19.46	247124
2012-05-15	19.43	19.78	19.35	19.48	250351
2012-05-16	19.61	19.65	19.22	19.26	126912
2012-05-17	19.18	19.20	18.49	18.57	447038
2012-05-18	18.52	18.71	18.29	18.42	267207
2012-05-21	18.52	18.55	18.16	18.40	393156
2012-05-22	18.37	18.48	18.02	18.11	347361
2012-05-23	18.03	18.20	17.89	18.11	323135
2012-05-24	18.21	18.33	17.98	18.24	186879
2012-05-25	18.28	18.40	18.10	18.13	139192
2012-05-29	18.38	18.59	18.10	18.25	163185
2012-05-30	18.05	18.20	17.93	17.95	164733
2012-05-31	18.02	18.26	17.90	18.12	218766
2012-06-01	17.85	17.92	17.39	17.39	342626
2012-06-04	18.25	18.37	17.38	17.66	213983
2012-06-05	17.61	18.04	17.39	17.68	200253
2012-06-06	17.77	18.13	17.69	18.13	204627
2012-06-07	18.33	18.43	18.08	18.13	125312
2012-06-08	18.05	18.44	17.85	18.30	87775
2012-06-11	18.55	18.61	17.75	17.77	116300
2012-06-12	17.81	17.94	17.59	17.94	194469
2012-06-13	17.93	18.24	17.76	17.84	94985
2012-06-14	17.81	18.23	17.76	18.10	121035
2012-06-15	18.07	18.61	17.96	18.53	234427
2012-06-18	18.39	18.71	18.25	18.32	161338
2012-06-19	18.35	18.54	18.27	18.31	417574
2012-06-20	18.35	18.40	18.00	18.26	129657
2012-06-21	18.28	18.35	17.75	17.79	266020
2012-06-22	17.98	18.12	17.89	17.94	397193
2012-06-25	17.74	17.87	17.68	17.74	118698
2012-06-26	17.74	17.82	17.58	17.65	173075
2012-06-27	17.68	18.05	17.62	18.01	282648
2012-06-28	17.82	18.31	17.69	18.31	139142
2012-06-29	18.78	18.90	18.69	18.79	242705
2012-07-02	18.92	19.01	18.60	18.80	163987
2012-07-03	18.87	19.05	18.73	18.96	89622
2012-07-05	18.83	19.02	18.57	18.76	284748
2012-07-06	18.56	18.86	18.49	18.66	127898
2012-07-09	18.55	18.78	18.51	18.73	175737
2012-07-10	18.83	18.90	18.51	18.69	72472
2012-07-11	18.79	18.79	18.52	18.69	72982
2012-07-12	18.62	18.77	18.35	18.70	83446
2012-07-13	18.71	19.19	18.71	19.13	120095
2012-07-16	19.24	19.30	18.95	18.98	113916
2012-07-17	19.05	19.31	18.75	19.25	70048
2012-07-18	19.28	19.42	18.95	19.10	88380
2012-07-19	19.17	19.18	18.55	18.56	189319
2012-07-20	18.43	18.54	18.25	18.40	147202
2012-07-23	18.10	18.15	17.87	17.95	99115
2012-07-24	17.94	17.94	17.45	17.62	200916
2012-07-25	17.80	17.83	17.51	17.68	176563
2012-07-26	18.01	18.18	17.76	17.97	175948
2012-07-27	18.12	18.45	17.91	18.31	197120
2012-07-30	18.36	18.54	18.07	18.10	116630
2012-07-31	18.08	18.24	18.00	18.05	154674
2012-08-01	18.12	18.19	17.75	17.76	201748
2012-08-02	17.68	17.85	17.49	17.63	227241
2012-08-03	17.97	18.46	17.68	18.31	178756
2012-08-06	17.92	18.17	17.85	17.97	113215
2012-08-07	18.06	18.21	18.00	18.08	119230
2012-08-08	17.99	18.18	17.95	18.05	107877
2012-08-09	17.97	18.04	17.87	17.87	206988
2012-08-10	17.86	17.89	17.71	17.74	97136
2012-08-13	17.54	17.89	17.22	17.49	276878
2012-08-14	17.56	17.60	17.43	17.51	295691
2012-08-15	17.50	17.81	17.50	17.75	121789
2012-08-16	17.76	17.88	17.56	17.85	135624
2012-08-17	17.83	18.17	17.69	18.15	206700
2012-08-20	18.15	18.28	18.06	18.23	249801
2012-08-21	18.37	18.45	18.14	18.19	183324
2012-08-22	18.19	18.20	17.87	17.96	126735
2012-08-23	17.98	17.98	17.62	17.73	129246
2012-08-24	17.75	17.94	17.64	17.76	83649
2012-08-27	17.88	17.93	17.66	17.80	78658
2012-08-28	17.76	17.93	17.51	17.75	159979
2012-08-29	17.82	17.92	17.72	17.79	201556
2012-08-30	17.75	17.91	17.65	17.85	321458
2012-08-31	18.04	18.04	17.74	17.84	81712
2012-09-04	17.89	18.17	17.75	18.07	101545
2012-09-05	18.15	18.16	17.73	18.08	150403
2012-09-06	18.15	18.73	18.12	18.50	155403
2012-09-07	18.67	19.00	18.37	18.85	213792
2012-09-10	18.87	18.97	18.71	18.75	120800
2012-09-11	18.79	18.98	18.72	18.84	98861
2012-09-12	18.96	18.96	18.69	18.81	147109
2012-09-13	18.84	19.39	18.66	19.20	182976
2012-09-14	19.31	19.85	19.02	19.65	224524
2012-09-17	19.48	19.61	19.11	19.25	120839
2012-09-18	19.17	19.45	19.04	19.35	133203
2012-09-19	19.40	19.49	19.06	19.09	86308
2012-09-20	18.93	19.21	17.72	18.93	87976
2012-09-21	19.25	19.32	19.02	19.03	653621
2012-09-24	18.97	19.22	18.91	19.08	121231
2012-09-25	19.21	19.25	18.76	18.85	325705
2012-09-26	18.82	18.82	17.85	18.05	1900603
2012-09-27	18.17	18.61	17.75	18.42	1085666
2012-09-28	18.40	18.79	18.40	18.54	423391
2012-10-01	18.70	18.94	18.47	18.70	331347
2012-10-02	18.91	18.91	18.57	18.75	306405
2012-10-03	18.82	18.85	18.57	18.65	115160
2012-10-04	18.79	19.15	18.47	18.76	162506
2012-10-05	18.83	18.98	18.61	18.72	206777
2012-10-08	18.67	18.81	18.56	18.68	271677
2012-10-09	18.76	18.79	18.56	18.64	279472
2012-10-10	18.65	18.98	18.65	18.85	246377
2012-10-11	18.97	19.13	18.89	19.01	255973
2012-10-12	18.94	18.94	18.53	18.55	264266
2012-10-15	18.65	18.77	18.41	18.58	174012
2012-10-16	18.78	18.78	18.33	18.40	416364
2012-10-17	18.49	18.72	18.46	18.58	264881
2012-10-18	18.60	18.77	18.25	18.25	118620
2012-10-19	18.19	18.22	17.81	18.00	211447
2012-10-22	18.01	18.18	17.78	17.95	155587
2012-10-23	17.75	18.13	17.60	17.89	194897
2012-10-24	18.04	18.25	17.84	17.97	153738
2012-10-25	18.20	18.34	17.70	17.80	168435
2012-10-26	17.79	17.84	17.50	17.65	243894
2012-10-31	17.60	17.88	17.46	17.71	145815
2012-11-01	17.73	17.96	17.50	17.71	198067
2012-11-02	17.75	17.89	17.53	17.53	164624
2012-11-05	17.42	17.42	17.09	17.31	196080
2012-11-06	17.36	17.71	17.36	17.61	101066
2012-11-07	17.46	17.46	17.02	17.09	238446
2012-11-08	17.04	17.27	16.90	16.95	270925
2012-11-09	16.88	17.27	16.67	17.09	291323
2012-11-12	17.16	17.29	17.05	17.22	102483
2012-11-13	17.20	17.47	17.10	17.10	216104
2012-11-14	17.13	17.19	16.77	16.79	172670
2012-11-15	16.79	16.95	16.39	16.46	277613
2012-11-16	16.41	16.56	16.18	16.54	167343
2012-11-19	16.77	16.96	16.56	16.94	107360
2012-11-20	17.06	17.10	16.80	17.01	159845
2012-11-21	17.11	17.11	16.88	17.10	66143
2012-11-23	17.16	17.47	17.02	17.46	110779
2012-11-26	17.43	17.51	17.31	17.47	148612
2012-11-27	17.48	17.67	17.27	17.39	112131
2012-11-28	17.26	17.26	16.93	17.24	224045
2012-11-29	17.44	17.54	16.94	17.41	153312
2012-11-30	17.48	17.50	17.08	17.26	205153
2012-12-03	17.36	17.38	17.02	17.23	255149
2012-12-04	17.23	17.38	17.14	17.35	241919
2012-12-05	17.45	17.46	17.25	17.29	181434
2012-12-06	17.29	17.42	17.19	17.31	82182
2012-12-07	17.44	17.44	17.13	17.23	83485
2012-12-10	17.28	17.40	17.17	17.30	108186
2012-12-11	17.44	17.59	17.33	17.44	210147
2012-12-12	17.47	17.62	17.14	17.21	119927
2012-12-13	17.20	17.26	17.08	17.12	102118
2012-12-14	17.05	17.10	16.85	16.99	117786
2012-12-17	17.08	17.34	17.05	17.20	381810
2012-12-18	17.17	17.52	17.17	17.50	409154
2012-12-19	17.46	17.67	17.36	17.65	516183
2012-12-20	17.59	17.86	17.50	17.83	455565
2012-12-21	17.68	17.91	17.64	17.85	1106019
2012-12-24	17.93	17.93	17.61	17.80	64317
2012-12-26	17.89	17.90	17.67	17.78	124575
2012-12-27	17.85	17.92	17.47	17.77	255742
2012-12-28	17.66	17.90	17.50	17.79	199288
2012-12-31	17.79	18.02	17.69	17.94	185113
2013-01-02	18.41	18.69	18.27	18.66	340279
2013-01-03	18.71	18.74	18.55	18.64	254408
2013-01-04	18.76	19.04	18.72	18.95	296192
2013-01-07	18.83	18.95	18.75	18.90	129120
2013-01-08	18.94	18.99	18.70	18.85	188292
2013-01-09	18.94	19.10	18.83	18.95	235867
2013-01-10	18.99	19.11	18.87	19.07	176109
2013-01-11	19.10	19.10	18.61	18.78	198450
2013-01-14	18.72	18.86	18.65	18.86	281299
2013-01-15	18.72	18.81	18.62	18.76	290197
2013-01-16	18.68	19.06	18.66	18.99	170236
2013-01-17	19.07	19.33	19.05	19.24	558020
2013-01-18	19.29	19.39	19.14	19.34	210525
2013-01-22	19.30	19.74	19.28	19.73	303069
2013-01-23	19.70	19.83	19.67	19.78	384791
2013-01-24	19.84	20.18	19.70	20.08	929507
2013-01-25	20.18	20.22	20.00	20.20	298132
2013-01-28	20.27	20.80	20.20	20.75	457842
2013-01-29	20.68	20.84	20.47	20.65	482835
2013-01-30	20.57	20.57	20.09	20.16	246310
2013-01-31	20.18	20.36	20.08	20.20	300901
2013-02-01	20.35	20.49	20.08	20.47	211462
2013-02-04	20.24	20.37	20.00	20.17	426574
2013-02-05	20.24	20.52	20.17	20.45	216196
2013-02-06	20.29	20.49	20.27	20.48	195906
2013-02-07	20.43	20.46	20.20	20.37	152885
2013-02-08	20.36	20.43	20.25	20.38	188484
2013-02-11	20.30	20.43	20.16	20.43	138107
2013-02-12	20.51	20.81	20.49	20.77	249832
2013-02-13	20.84	20.84	20.56	20.67	207572
2013-02-14	20.59	20.68	20.41	20.42	121443
2013-02-15	20.54	20.54	20.27	20.34	236369
2013-02-19	20.41	20.67	20.30	20.62	284280
2013-02-20	20.59	20.67	20.43	20.54	464379
2013-02-21	20.59	20.78	20.25	20.26	224494
2013-02-22	20.41	20.44	20.18	20.36	262500
2013-02-25	20.46	20.53	19.92	19.96	201722
2013-02-26	20.01	20.55	19.72	19.87	189156
2013-02-27	19.82	20.03	19.80	19.87	169533
2013-02-28	19.81	20.16	19.74	20.00	181058
2013-03-01	19.86	20.02	19.56	19.96	218939
2013-03-04	19.85	20.23	19.84	20.13	177131
2013-03-05	20.18	20.48	19.96	20.36	188372
2013-03-06	20.39	20.50	20.35	20.45	70821
2013-03-07	20.45	20.75	20.34	20.71	112546
2013-03-08	20.89	21.00	20.48	20.68	280932
2013-03-11	20.60	20.60	20.34	20.53	423374
2013-03-12	20.51	20.61	20.39	20.45	262772
2013-03-13	20.46	20.85	20.38	20.67	189925
2013-03-14	20.74	21.11	20.66	21.05	359604
2013-03-15	21.10	21.27	21.01	21.21	515623
2013-03-18	20.96	21.16	20.65	20.82	265502
2013-03-19	20.91	21.32	20.75	21.23	638264
2013-03-20	21.29	21.41	21.17	21.34	266134
2013-03-21	21.20	21.34	21.12	21.22	241797
2013-03-22	21.24	21.46	21.17	21.38	240311
2013-03-25	21.41	21.79	21.30	21.71	517509
2013-03-26	21.76	21.84	21.57	21.81	424784
2013-03-27	21.65	21.82	21.43	21.82	259262
2013-03-28	21.84	22.08	21.70	21.98	1737157
2013-04-01	21.65	21.78	20.85	21.66	1601780
2013-04-02	21.74	21.79	21.25	21.29	665473
2013-04-03	21.28	21.40	21.06	21.17	578551
2013-04-04	21.16	21.26	20.88	21.23	280250
2013-04-05	21.23	21.32	21.02	21.31	452731
2013-04-08	21.31	21.31	21.07	21.14	380967
2013-04-09	21.24	21.32	20.87	21.09	409121
2013-04-10	21.16	21.45	21.09	21.34	475411
2013-04-11	21.33	21.52	21.22	21.26	353225
2013-04-12	21.14	21.90	21.14	21.53	456525
2013-04-15	21.46	21.52	20.57	20.72	447863
2013-04-16	20.82	20.95	20.51	20.60	425871
2013-04-17	20.42	20.66	20.10	20.29	465682
2013-04-18	20.36	20.46	20.02	20.08	289854
2013-04-19	20.05	20.32	19.99	20.27	277907
2013-04-22	20.33	20.46	19.85	20.28	255596
2013-04-23	21.48	21.48	20.69	20.97	392092
2013-04-24	20.87	21.28	20.78	21.15	162187
2013-04-25	21.30	21.58	21.12	21.51	264699
2013-04-26	21.49	21.49	21.18	21.35	256450
2013-04-29	21.37	21.54	21.31	21.47	178224
2013-04-30	21.47	21.51	21.29	21.47	366539
2013-05-01	21.46	21.62	20.86	21.00	490919
2013-05-02	21.10	21.37	20.99	21.16	199156
2013-05-03	21.46	21.72	21.38	21.42	296904
2013-05-06	21.29	21.60	21.14	21.42	232603
2013-05-07	21.41	21.60	21.32	21.50	297350
2013-05-08	21.45	21.58	21.29	21.50	204164
2013-05-09	21.44	21.60	21.39	21.41	177601
2013-05-10	21.48	21.59	21.38	21.48	147886
2013-05-13	21.48	21.73	21.38	21.44	163758
2013-05-14	21.42	21.77	21.42	21.75	149413
2013-05-15	21.63	21.94	21.63	21.85	138775
2013-05-16	21.76	21.98	21.74	21.79	88046
2013-05-17	21.85	22.12	21.85	22.03	197051
2013-05-20	21.94	22.09	21.93	22.00	180267
2013-05-21	21.97	22.10	21.83	22.02	193351
2013-05-22	21.99	22.21	21.60	21.72	194538
2013-05-23	21.52	21.74	21.38	21.62	121307
2013-05-24	21.48	21.76	21.26	21.76	127959
2013-05-28	22.01	22.41	21.65	21.86	207917
2013-05-29	21.71	21.88	21.55	21.57	124874
2013-05-30	21.58	21.89	21.50	21.86	192300
2013-05-31	21.71	21.94	21.71	21.84	226965
2013-06-03	21.89	22.17	21.72	22.12	353997
2013-06-04	22.14	22.33	21.83	21.98	186476
2013-06-05	21.94	22.00	21.72	21.73	191278
2013-06-06	21.67	21.94	21.46	21.89	153776
2013-06-07	22.03	22.16	21.84	22.08	142033
2013-06-10	22.11	22.34	22.01	22.33	74234
2013-06-11	22.10	22.18	21.89	21.89	158087
2013-06-12	22.00	22.00	21.55	21.67	85736
2013-06-13	21.62	22.08	21.55	22.05	111652
2013-06-14	21.97	21.97	21.57	21.76	170376
2013-06-17	21.95	22.13	21.84	21.94	362165
2013-06-18	21.95	22.36	21.92	22.27	155775
2013-06-19	22.21	22.27	21.92	22.10	183609
2013-06-20	21.81	22.30	21.77	21.98	219225
2013-06-21	22.08	22.55	21.96	22.54	953753
2013-06-24	22.39	22.59	22.21	22.41	279070
2013-06-25	22.57	23.11	22.35	23.01	260486
2013-06-26	23.20	23.27	22.88	23.01	134583
2013-06-27	23.14	23.59	23.14	23.55	271080
2013-06-28	23.42	23.88	23.32	23.81	439200
2013-07-01	23.96	24.46	23.81	24.37	268909
2013-07-02	24.38	24.87	24.12	24.71	315568
2013-07-03	24.58	24.85	24.42	24.71	148154
2013-07-05	25.00	25.35	24.87	25.35	180785
2013-07-08	25.40	25.49	25.29	25.38	235298
2013-07-09	25.49	25.55	24.83	25.53	224409
2013-07-10	25.50	25.54	24.93	25.00	216997
2013-07-11	25.14	25.18	24.49	24.70	209180
2013-07-12	24.75	25.06	24.71	24.97	153997
2013-07-15	25.00	25.14	24.24	24.98	188594
2013-07-16	24.97	25.04	24.31	24.78	130716
2013-07-17	24.87	24.99	24.54	24.88	161175
2013-07-18	24.87	25.24	24.80	25.10	284244
2013-07-19	25.01	25.15	24.94	25.13	119415
2013-07-22	25.02	25.28	24.99	25.16	146503
2013-07-23	25.17	25.29	24.95	25.14	295453
2013-07-24	25.13	25.28	24.98	25.16	258942
2013-07-25	25.03	25.34	24.71	24.95	227908
2013-07-26	24.81	24.92	24.48	24.75	130404
2013-07-29	24.79	24.80	24.25	24.41	356423
2013-07-30	24.45	24.94	24.45	24.76	330728
2013-07-31	24.77	25.59	24.77	24.98	294420
2013-08-01	25.14	25.40	25.01	25.31	185440
2013-08-02	25.19	25.47	24.90	25.47	115185
2013-08-05	25.37	25.57	25.15	25.32	94664
2013-08-06	25.27	25.27	24.80	24.94	154130
2013-08-07	24.81	24.86	24.56	24.62	209535
2013-08-08	24.76	24.91	24.48	24.53	109504
2013-08-09	24.50	24.71	24.31	24.52	92116
2013-08-12	24.37	24.60	24.23	24.49	121962
2013-08-13	24.54	24.68	24.21	24.55	165985
2013-08-14	24.53	24.74	24.51	24.57	121170
2013-08-15	24.38	24.67	24.22	24.28	182951
2013-08-16	24.16	24.61	23.88	24.09	272340
2013-08-19	24.13	24.13	23.79	23.90	228178
2013-08-20	23.88	24.49	23.87	24.23	182351
2013-08-21	24.09	24.16	23.65	23.80	122130
2013-08-22	23.80	24.31	23.70	24.17	95702
2013-08-23	24.12	24.17	23.78	24.07	113345
2013-08-26	24.06	24.17	23.85	23.93	116370
2013-08-27	23.63	23.76	23.19	23.50	334588
2013-08-28	23.44	23.73	23.42	23.56	113938
2013-08-29	23.55	23.87	23.49	23.69	125787
2013-08-30	23.66	23.66	23.17	23.20	129135
2013-09-03	23.42	23.91	23.38	23.53	212185
2013-09-04	23.50	23.78	23.45	23.61	155238
2013-09-05	23.66	23.84	23.59	23.75	114405
2013-09-06	23.89	23.96	23.18	23.59	156541
2013-09-09	23.63	23.85	23.43	23.80	124793
2013-09-10	23.93	24.28	23.82	24.27	140457
2013-09-11	24.26	24.26	23.93	24.06	150420
2013-09-12	24.06	24.19	23.96	24.01	171031
2013-09-13	24.10	24.20	23.95	24.13	126289
2013-09-16	24.40	24.40	24.04	24.14	174008
2013-09-17	24.13	24.47	24.00	24.44	142879
2013-09-18	24.48	24.87	24.30	24.66	396822
2013-09-19	24.67	24.76	24.08	24.25	374803
2013-09-20	24.50	25.11	24.34	24.86	1210663
2013-09-23	24.88	25.08	24.54	24.82	332354
2013-09-24	24.77	25.00	24.65	24.90	318452
2013-09-25	24.90	25.05	24.63	24.87	262500
2013-09-26	24.89	25.01	24.63	24.85	137895
2013-09-27	24.66	24.94	24.61	24.72	176694
2013-09-30	24.56	24.80	24.28	24.70	359160
2013-10-01	24.72	24.86	24.58	24.79	308277
2013-10-02	24.67	24.80	24.48	24.75	132963
2013-10-03	24.70	24.78	24.37	24.41	137382
2013-10-04	24.35	24.46	24.32	24.40	200177
2013-10-07	24.22	24.24	23.93	23.96	353688
2013-10-08	24.00	24.13	23.53	23.68	524803
2013-10-09	23.69	23.96	23.66	23.73	420672
2013-10-10	23.98	24.74	23.91	24.65	481334
2013-10-11	24.53	25.09	24.46	25.08	335218
2013-10-14	24.99	25.06	24.89	25.05	185830
2013-10-15	24.94	25.15	24.76	24.90	136185
2013-10-16	25.10	25.32	24.95	25.15	178762
2013-10-17	25.00	25.32	24.92	25.29	286220
2013-10-18	25.50	25.60	25.09	25.34	316255
2013-10-21	25.31	25.51	25.26	25.35	141402
2013-10-22	25.40	25.48	25.26	25.39	150228
2013-10-23	25.29	25.46	25.04	25.36	171510
2013-10-24	25.45	25.63	24.98	25.57	200496
2013-10-25	25.75	26.01	25.71	25.99	255506
2013-10-28	25.92	26.12	25.86	25.98	272916
2013-10-29	25.98	26.17	25.71	26.11	92545
2013-10-30	26.16	26.19	25.91	25.95	155318
2013-10-31	25.95	25.97	25.67	25.69	248928
2013-11-01	25.61	25.90	25.28	25.80	271461
2013-11-04	25.87	25.90	25.48	25.90	230731
2013-11-05	25.78	26.18	25.67	25.94	364176
2013-11-06	26.03	26.23	25.99	26.15	133621
2013-11-07	26.25	26.25	25.78	25.88	208441
2013-11-08	25.85	26.87	25.71	26.72	268761
2013-11-11	26.75	26.75	26.37	26.54	140626
2013-11-12	26.48	26.55	26.23	26.45	93944
2013-11-13	26.42	26.70	26.24	26.69	204587
2013-11-14	26.73	26.77	26.42	26.70	127294
2013-11-15	26.75	26.75	26.36	26.61	167308
2013-11-18	26.63	26.80	26.41	26.55	114451
2013-11-19	26.54	26.65	26.20	26.42	121168
2013-11-20	26.50	26.50	26.07	26.31	114671
2013-11-21	26.47	27.02	26.31	26.99	167653
2013-11-22	27.08	27.27	26.93	27.17	155796
2013-11-25	27.31	27.51	27.09	27.40	103241
2013-11-26	27.45	27.57	27.09	27.49	143701
2013-11-27	27.56	27.89	27.42	27.77	104134
2013-11-29	27.94	27.95	27.59	27.72	70878
2013-12-02	27.73	27.82	27.00	27.05	237148
2013-12-03	26.94	27.22	26.26	26.69	252950
2013-12-04	26.66	27.13	26.50	26.72	131802
2013-12-05	26.65	26.82	26.56	26.65	127451
2013-12-06	26.74	27.42	26.74	26.94	163305
2013-12-09	26.94	26.96	26.64	26.91	206748
2013-12-10	26.79	26.95	26.39	26.41	127404
2013-12-11	26.40	26.55	26.00	26.08	123893
2013-12-12	26.02	26.51	26.02	26.26	108357
2013-12-13	26.24	26.36	25.90	26.09	132566
2013-12-16	26.12	26.77	26.10	26.71	146791
2013-12-17	26.63	26.74	26.15	26.51	209662
2013-12-18	26.52	27.10	26.06	27.08	371497
2013-12-19	26.96	27.02	26.65	26.81	221446
2013-12-20	26.94	27.60	26.94	27.41	719952
2013-12-23	27.65	28.26	27.58	28.26	239892
2013-12-24	28.22	28.37	27.91	28.02	51629
2013-12-26	28.20	28.29	27.36	28.19	203831
2013-12-27	28.22	28.22	27.75	27.91	166380
2013-12-30	27.87	27.88	27.55	27.58	127048
2013-12-31	27.55	27.86	27.42	27.49	171843
2014-01-02	27.49	27.49	27.12	27.20	405075
2014-01-03	27.24	27.40	26.92	27.00	132028
2014-01-06	27.15	27.31	26.85	26.98	226659
2014-01-07	27.16	27.43	26.78	26.97	309240
2014-01-08	26.91	26.97	26.52	26.70	375581
2014-01-09	26.73	26.90	26.45	26.64	327251
2014-01-10	26.67	26.92	26.21	26.89	258603
2014-01-13	26.76	26.96	26.61	26.93	290285
2014-01-14	26.95	27.06	26.61	27.06	265455
2014-01-15	27.12	27.36	27.07	27.23	249301
2014-01-16	27.10	27.23	26.90	27.00	250564
2014-01-17	27.05	27.48	26.98	27.39	228643
2014-01-21	27.55	28.20	27.38	28.08	297157
2014-01-22	28.17	28.45	27.77	28.34	233462
2014-01-24	28.12	28.23	27.62	28.01	471981
2014-01-27	28.18	28.31	26.97	26.99	259143
2014-01-28	27.10	27.19	26.69	26.85	247812
2014-01-29	26.65	26.89	26.16	26.20	231165
2014-01-30	26.40	26.74	26.06	26.51	183325
2014-01-31	26.13	26.80	26.04	26.11	229449
2014-02-03	26.97	27.37	25.20	25.22	327455
2014-02-04	25.36	25.78	25.00	25.27	189313
2014-02-05	25.20	25.37	24.96	25.03	191579
2014-02-06	25.06	25.43	24.96	25.43	150005
2014-02-07	25.52	25.64	25.17	25.52	198206
2014-02-10	25.50	25.66	25.10	25.34	154884
2014-02-11	25.38	25.94	25.38	25.77	110285
2014-02-12	25.75	26.09	25.42	25.54	153469
2014-02-13	25.40	25.72	25.12	25.71	245139
2014-02-14	25.71	25.95	25.50	25.67	146737
2014-02-18	25.72	26.13	25.59	25.96	173645
2014-02-19	25.91	26.00	24.87	24.94	292068
2014-02-20	25.02	25.21	24.75	25.05	254837
2014-02-21	25.18	25.33	24.99	25.18	286798
2014-02-24	25.15	25.88	25.15	25.70	171322
2014-02-25	25.71	26.09	25.32	25.49	152464
2014-02-26	25.59	25.93	25.50	25.85	108691
2014-02-27	25.82	26.04	25.62	26.01	112749
2014-02-28	26.09	26.74	25.75	26.22	257688
2014-03-03	26.08	26.25	25.63	26.19	311334
2014-03-04	26.55	27.58	26.00	27.37	351354
2014-03-05	27.29	27.50	27.07	27.16	321135
2014-03-06	27.24	27.60	27.01	27.51	310081
2014-03-07	27.71	28.00	27.51	27.77	179724
2014-03-10	27.79	28.30	27.77	28.20	410340
2014-03-11	28.28	28.33	27.94	28.23	259217
2014-03-12	28.15	28.55	27.71	28.36	230187
2014-03-13	28.39	28.56	27.93	28.25	185412
2014-03-14	28.27	28.69	28.12	28.38	179835
2014-03-17	28.53	28.96	28.45	28.53	223795
2014-03-18	28.61	28.87	28.34	28.86	239944
2014-03-19	28.95	29.40	28.64	29.01	271770
2014-03-20	29.00	29.85	28.99	29.79	239540
2014-03-21	29.95	30.36	29.52	29.73	381684
2014-03-24	29.87	30.02	28.64	28.94	341362
2014-03-25	28.96	28.96	28.55	28.84	209166
2014-03-26	29.07	29.07	28.26	28.29	197072
2014-03-27	28.29	28.40	27.89	27.99	230360
2014-03-28	28.08	28.50	27.89	27.99	201866
2014-03-31	28.19	28.79	28.14	28.52	174675
2014-04-01	28.64	29.31	28.13	29.25	238600
2014-04-02	29.31	29.31	28.70	28.92	169597
2014-04-03	28.98	29.23	28.63	28.83	236468
2014-04-04	28.93	29.09	28.00	28.22	261781
2014-04-07	28.22	28.57	27.80	28.18	205559
2014-04-08	28.20	28.51	27.96	28.01	174364
2014-04-09	28.05	28.15	27.76	27.97	162692
2014-04-10	27.90	27.98	26.86	26.98	249928
2014-04-11	26.74	27.36	26.57	26.83	219068
2014-04-14	27.00	27.13	26.48	26.82	181379
2014-04-15	26.89	27.31	26.24	26.70	194795
2014-04-16	26.88	26.92	26.60	26.83	113051
2014-04-17	26.83	27.38	26.71	27.36	180796
2014-04-21	27.26	27.44	26.86	27.04	124852
2014-04-22	27.07	27.42	26.76	27.30	196162
2014-04-23	27.24	27.49	25.85	27.01	310707
2014-04-24	26.95	27.15	25.89	25.96	348005
2014-04-25	25.89	26.09	25.48	25.52	344669
2014-04-28	25.53	25.80	25.00	25.24	228707
2014-04-29	25.33	25.43	24.81	25.01	298994
2014-04-30	24.98	25.25	24.55	24.81	253001
2014-05-01	24.79	25.21	24.24	24.91	403780
2014-05-02	24.93	25.50	24.88	25.00	215456
2014-05-05	25.70	25.70	24.29	24.73	270198
2014-05-06	24.65	24.76	24.36	24.46	393746
2014-05-07	24.51	24.83	24.15	24.77	239550
2014-05-08	24.84	24.95	24.64	24.69	288918
2014-05-09	24.53	25.06	24.37	25.05	246479
2014-05-12	25.11	25.72	25.11	25.50	230003
2014-05-13	25.41	25.80	25.11	25.12	299962
2014-05-14	25.11	25.11	24.32	24.42	242727
2014-05-15	24.25	24.35	23.59	24.06	261407
2014-05-16	24.17	24.17	23.62	23.94	178625
2014-05-19	23.82	24.50	23.63	24.43	181298
2014-05-20	24.25	24.37	23.86	24.14	290303
2014-05-21	24.34	24.57	24.15	24.40	211376
2014-05-22	24.40	24.62	24.36	24.51	131051
2014-05-23	24.60	24.79	24.46	24.70	160526
2014-05-27	24.89	25.34	24.86	25.13	135761
2014-05-28	25.00	25.08	24.65	24.87	177540
2014-05-29	24.93	25.01	24.66	24.75	123055
2014-05-30	24.83	25.13	24.62	24.77	150242
2014-06-02	25.43	25.43	24.84	24.97	516687
2014-06-03	24.78	25.22	24.78	25.17	353866
2014-06-04	25.12	25.47	25.07	25.42	240397
2014-06-05	25.45	26.27	25.33	26.19	278787
2014-06-06	26.37	26.44	26.18	26.40	305671
2014-06-09	26.42	26.96	26.41	26.96	166560
2014-06-10	26.93	26.94	26.64	26.77	162018
2014-06-11	26.57	26.89	26.45	26.65	162718
2014-06-12	26.58	26.83	26.30	26.49	276884
2014-06-13	26.60	26.69	26.05	26.20	228639
2014-06-16	26.22	26.49	25.91	26.08	192040
2014-06-17	26.00	26.57	25.98	26.41	215600
2014-06-18	26.40	26.50	25.93	26.48	343913
2014-06-19	26.51	26.76	26.01	26.22	146355
2014-06-20	26.32	26.54	26.12	26.45	694527
2014-06-23	26.52	26.58	26.12	26.27	123369
2014-06-24	26.30	26.67	26.13	26.44	500536
2014-06-25	26.37	26.56	25.90	26.47	118800
2014-06-26	26.51	26.69	26.11	26.31	154319
2014-06-27	26.08	26.53	26.05	26.28	248259
2014-06-30	26.14	26.43	26.01	26.31	245689
2014-07-01	26.31	27.13	26.16	26.65	359009
2014-07-02	26.49	26.86	26.32	26.37	229332
2014-07-03	26.50	26.98	26.50	26.93	76158
2014-07-07	26.83	26.90	26.44	26.59	186440
2014-07-08	26.59	26.78	26.13	26.38	303123
2014-07-09	26.44	26.70	26.32	26.40	200524
2014-07-10	25.90	26.30	25.68	25.97	127904
2014-07-11	25.86	26.05	25.61	25.88	189119
2014-07-14	26.13	26.34	25.83	25.85	157245
2014-07-15	25.91	26.16	25.69	26.00	195100
2014-07-16	26.11	26.11	25.52	25.56	114030
2014-07-17	25.37	25.49	24.78	24.89	229370
2014-07-18	24.81	25.30	24.81	25.17	237694
2014-07-21	25.03	25.15	24.78	24.98	205728
2014-07-22	25.08	25.24	24.68	24.79	178360
2014-07-23	24.73	25.11	24.50	24.79	182114
2014-07-24	24.99	25.99	24.84	25.98	759066
2014-07-25	25.71	26.18	25.71	26.15	246551
2014-07-28	26.09	26.20	25.56	25.69	187496
2014-07-29	25.71	25.93	25.50	25.58	154474
2014-07-30	25.73	26.16	25.60	25.85	148471
2014-07-31	25.59	25.80	25.45	25.49	233834
2014-08-01	25.53	25.74	24.91	25.12	185200
2014-08-04	25.00	25.14	24.50	25.11	250554
2014-08-05	24.95	25.31	24.83	25.12	120701
2014-08-06	25.00	25.43	24.98	25.41	165410
2014-08-07	25.41	25.65	25.20	25.45	189471
2014-08-08	25.44	25.65	25.27	25.54	170467
2014-08-11	25.64	25.84	25.39	25.60	141552
2014-08-12	25.56	25.74	25.17	25.29	114929
2014-08-13	25.37	25.64	25.27	25.46	121913
2014-08-14	25.51	25.66	25.34	25.37	97224
2014-08-15	25.63	25.63	24.93	25.08	248150
2014-08-18	25.39	25.67	25.32	25.66	129160
2014-08-19	25.66	25.73	25.46	25.66	115216
2014-08-20	25.60	25.63	25.31	25.53	179867
2014-08-21	25.51	26.09	25.21	26.00	204079
2014-08-22	25.93	26.29	25.86	26.14	224359
2014-08-25	26.25	26.46	26.01	26.22	160314
2014-08-26	26.28	26.38	26.10	26.31	250879
2014-08-27	26.28	26.37	26.15	26.22	111187
2014-08-28	26.14	26.20	25.77	25.82	123301
2014-08-29	25.84	26.05	25.75	26.01	81168
2014-09-02	26.18	26.49	26.08	26.38	121961
2014-09-03	26.50	26.73	26.43	26.61	259334
2014-09-04	26.64	26.75	26.30	26.34	114175
2014-09-05	26.20	26.24	26.00	26.18	157586
2014-09-08	26.16	26.25	26.01	26.21	98488
2014-09-09	26.23	26.45	25.81	26.10	160118
2014-09-10	26.13	26.53	26.13	26.46	116590
2014-09-11	26.32	26.65	26.32	26.48	203004
2014-09-12	26.53	26.86	26.30	26.64	227767
2014-09-15	26.70	26.80	26.27	26.29	190158
2014-09-16	26.27	26.34	25.82	25.86	177716
2014-09-17	25.84	26.19	25.60	25.88	215491
2014-09-18	25.85	26.67	25.85	26.36	161056
2014-09-19	26.49	26.90	26.33	26.57	857705
2014-09-22	26.49	26.53	26.15	26.15	177499
2014-09-23	26.09	26.15	25.50	25.62	212877
2014-09-24	25.65	25.86	25.36	25.61	136566
2014-09-25	25.55	25.55	25.03	25.17	151374
2014-09-26	25.17	25.37	24.94	25.34	117068
2014-09-29	25.13	25.46	25.04	25.17	268623
2014-09-30	25.12	25.30	24.74	24.81	261089
2014-10-01	24.87	25.11	24.52	24.76	215188
2014-10-02	24.71	25.04	24.71	24.86	181858
2014-10-03	25.14	25.45	25.14	25.36	158810
2014-10-06	25.48	25.48	25.05	25.08	134745
2014-10-07	24.99	25.07	24.59	24.61	146191
2014-10-08	24.63	25.38	24.63	25.34	195221
2014-10-09	25.27	25.42	24.72	24.72	232684
2014-10-10	24.55	25.06	24.50	24.53	164043
2014-10-13	24.48	24.96	24.46	24.73	177373
2014-10-14	24.85	25.41	24.82	25.14	249859
2014-10-15	24.78	24.80	23.90	24.44	433488
2014-10-16	24.06	24.94	24.00	24.90	322315
2014-10-17	25.28	25.28	24.71	24.86	227775
2014-10-20	24.78	25.23	24.65	24.91	174347
2014-10-21	25.02	25.65	24.93	25.58	192469
2014-10-22	25.63	25.73	24.92	24.99	150696
2014-10-23	25.64	25.74	25.13	25.62	214995
2014-10-24	25.67	25.75	25.50	25.72	90842
2014-10-27	25.71	25.71	25.42	25.60	125836
2014-10-28	25.69	26.73	25.67	26.69	196473
2014-10-29	26.50	27.12	26.23	27.06	191598
2014-10-30	26.90	27.46	26.51	27.28	232353
2014-10-31	27.73	28.00	27.44	27.78	289404
2014-11-03	27.83	28.19	27.57	27.68	238949
2014-11-04	27.62	28.10	27.41	28.06	361661
2014-11-05	28.29	28.48	27.86	28.15	200577
2014-11-06	28.71	28.71	28.02	28.35	210895
2014-11-07	28.31	28.36	28.01	28.22	165203
2014-11-10	28.27	28.49	28.15	28.40	129512
2014-11-11	28.44	28.44	28.25	28.39	115561
2014-11-12	28.28	28.67	28.23	28.65	212469
2014-11-13	28.59	28.61	28.22	28.41	21245
2014-11-14	28.43	28.46	28.09	28.37	172940
2014-11-17	28.24	28.26	27.91	27.91	135599
2014-11-18	27.97	28.13	27.59	27.86	157398
2014-11-19	27.91	27.91	27.17	27.45	140749
2014-11-20	27.81	27.89	27.44	27.83	253772
2014-11-21	28.15	28.15	27.70	27.77	365145
2014-11-24	27.81	28.08	27.69	27.97	208917
2014-11-25	28.00	28.00	27.78	27.97	178474
2014-11-26	27.99	28.14	27.87	28.00	196230
2014-11-28	28.00	28.37	27.38	27.47	95261
2014-12-01	27.46	27.47	26.66	26.69	169752
2014-12-02	26.80	27.39	26.66	27.21	182740
2014-12-03	27.14	27.62	27.04	27.44	396960
2014-12-04	27.45	27.61	27.23	27.40	189839
2014-12-05	27.41	27.72	27.29	27.65	595072
2014-12-08	27.56	28.00	27.35	27.81	295981
2014-12-09	27.45	28.08	27.38	28.00	376423
2014-12-10	27.97	28.14	27.06	27.10	225541
2014-12-11	27.17	27.56	27.17	27.31	140301
2014-12-12	27.10	27.33	26.92	27.17	240500
2014-12-15	27.25	27.35	26.70	26.90	224986
2014-12-16	26.83	27.45	26.51	26.89	236219
2014-12-17	26.94	27.79	26.69	27.77	502147
2014-12-18	27.87	27.95	27.68	27.80	512262
2014-12-19	27.75	27.75	27.43	27.45	1277421
2014-12-22	27.44	27.84	27.34	27.75	245945
2014-12-23	27.75	28.01	27.64	27.75	479693
2014-12-24	27.75	27.77	27.51	27.66	145859
2014-12-26	27.75	27.92	27.69	27.75	287895
2014-12-29	27.75	27.78	27.71	27.75	483813
2014-12-30	27.75	28.10	27.65	27.93	355146
2014-12-31	28.02	28.05	27.58	27.61	172560
2015-01-02	27.73	27.83	26.81	27.40	331115
2015-01-05	27.23	27.47	26.92	26.96	414700
2015-01-06	27.00	27.00	25.93	26.05	335476
2015-01-07	26.34	26.34	25.80	26.10	370907
2015-01-08	26.44	26.87	25.92	26.87	293163
2015-01-09	26.81	26.82	25.92	25.95	251940
2015-01-12	25.98	26.19	25.42	25.64	213913
2015-01-13	25.88	26.30	25.07	25.45	304128
2015-01-14	25.07	25.45	24.71	25.07	212341
2015-01-15	25.06	25.20	24.60	24.97	384544
2015-01-16	24.89	25.62	24.72	25.61	308615
2015-01-20	25.66	25.66	25.15	25.46	211578
2015-01-21	25.50	25.86	25.25	25.41	369155
2015-01-22	25.55	26.93	25.44	26.69	349075
2015-01-23	26.65	26.65	26.00	26.28	196057
2015-01-26	26.18	26.65	25.80	26.54	167542
2015-01-27	26.24	26.49	26.01	26.18	162254
2015-01-28	26.31	26.55	25.26	25.30	193077
2015-01-29	24.92	25.74	24.76	25.69	287885
2015-01-30	25.16	25.84	25.01	25.43	447242
2015-02-02	25.55	26.09	25.41	26.05	340942
2015-02-03	26.16	26.82	25.81	26.70	356885
2015-02-04	26.48	27.06	26.48	26.85	589002
2015-02-05	27.03	27.42	26.86	27.39	349533
2015-02-06	27.46	28.10	27.31	27.91	441929
2015-02-09	27.49	27.75	27.16	27.31	540528
2015-02-10	27.58	27.87	27.05	27.44	166850
2015-02-11	27.29	27.51	27.04	27.17	156823
2015-02-12	27.36	27.64	27.25	27.63	203583
2015-02-13	27.61	27.96	27.51	27.85	342622
2015-02-17	27.92	28.21	27.67	28.21	238029
2015-02-18	28.08	28.24	27.71	27.83	402567
2015-02-19	27.83	28.07	27.52	28.02	316177
2015-02-20	28.03	28.26	27.73	28.18	455137
2015-02-23	28.03	28.11	27.70	28.10	198582
2015-02-24	28.08	28.38	27.95	28.13	252251
2015-02-25	28.08	28.21	27.91	28.06	169701
2015-02-26	27.99	28.33	27.82	28.32	175699
2015-02-27	28.17	28.41	28.11	28.18	214457
2015-03-02	28.12	28.44	28.03	28.33	194009
2015-03-03	28.15	28.26	27.90	28.06	179723
2015-03-04	27.89	27.94	27.66	27.80	184991
2015-03-05	27.79	27.97	27.40	27.96	172503
2015-03-06	27.87	28.50	27.84	28.24	206714
2015-03-09	28.33	28.61	28.28	28.44	170844
2015-03-10	28.01	28.44	27.88	27.93	216032
2015-03-11	27.89	28.32	27.71	28.25	433717
2015-03-12	28.46	29.07	28.25	29.02	339233
2015-03-13	29.05	29.05	28.37	28.85	289964
2015-03-16	29.04	29.14	28.78	28.94	285787
2015-03-17	28.77	29.07	28.57	29.03	305922
2015-03-18	29.03	29.36	28.80	29.01	466429
2015-03-19	28.97	29.11	28.62	28.89	400340
2015-03-20	29.00	29.48	28.63	29.22	573515
2015-03-23	29.25	29.48	28.98	29.05	277710
2015-03-24	29.00	29.20	28.83	29.01	293494
2015-03-25	28.97	29.05	28.31	28.35	193614
2015-03-26	28.30	28.57	28.00	28.56	178123
2015-03-27	28.49	28.53	28.18	28.49	221103
2015-03-30	28.67	29.13	28.67	29.01	145616
2015-03-31	28.84	29.02	28.67	28.97	176843
2015-04-01	28.77	28.94	28.39	28.85	161633
2015-04-02	28.84	29.10	28.75	29.08	159847
2015-04-06	28.80	29.02	28.28	28.76	96618
2015-04-07	28.68	28.99	28.55	28.77	109305
2015-04-08	28.75	29.00	28.67	28.79	155648
2015-04-09	28.80	28.89	28.38	28.71	101101
2015-04-10	28.80	29.04	28.57	29.01	219235
2015-04-13	28.94	29.33	28.94	29.28	121657
2015-04-14	29.20	29.20	28.73	29.10	113201
2015-04-15	29.19	29.45	28.98	29.26	158312
2015-04-16	29.24	29.37	28.88	29.34	128047
2015-04-17	29.11	29.11	28.55	28.67	173176
2015-04-20	28.78	29.26	28.65	29.10	157094
2015-04-21	29.16	29.35	29.02	29.18	138715
2015-04-22	29.12	29.39	28.76	29.38	255792
2015-04-23	29.38	30.54	29.26	30.15	324488
2015-04-24	30.09	30.21	29.67	29.84	167874
2015-04-27	29.94	30.22	29.21	29.60	174009
2015-04-28	29.58	30.19	29.49	30.18	165190
2015-04-29	30.08	30.53	29.98	30.15	161995
2015-04-30	30.02	30.20	29.51	29.70	254610
2015-05-01	29.75	29.80	29.20	29.40	221222
2015-05-04	29.12	29.39	29.05	29.29	128593
2015-05-05	29.15	29.43	28.89	29.04	170668
2015-05-06	29.07	29.37	28.84	29.28	158298
2015-05-07	29.31	29.50	28.93	29.22	129445
2015-05-08	29.46	29.53	28.91	29.45	111694
2015-05-11	29.51	29.95	29.27	29.85	185112
2015-05-12	29.76	30.00	29.43	29.94	139156
2015-05-13	30.09	30.29	29.79	30.20	182421
2015-05-14	30.27	30.61	30.11	30.51	219917
2015-05-15	30.55	30.70	29.72	29.91	213458
2015-05-18	29.96	30.62	29.82	30.41	194071
2015-05-19	30.48	30.69	30.34	30.50	301422
2015-05-20	30.62	30.66	30.24	30.64	236205
2015-05-21	30.64	30.72	30.22	30.50	166962
2015-05-22	30.40	30.67	30.17	30.19	102844
2015-05-26	30.14	30.20	29.81	30.15	175993
2015-05-27	30.26	30.48	29.95	30.48	138080
2015-05-28	30.50	30.50	30.16	30.46	126902
2015-05-29	30.40	30.42	29.84	30.21	143964
2015-06-01	30.43	30.43	29.77	30.07	83828
2015-06-02	30.03	30.54	29.94	30.40	140233
2015-06-03	30.56	30.97	30.54	30.86	185449
2015-06-04	30.69	30.83	30.32	30.56	145478
2015-06-05	30.80	31.29	30.61	31.27	182786
2015-06-08	31.28	31.50	31.22	31.37	124683
2015-06-09	31.45	31.93	31.27	31.81	196594
2015-06-10	32.00	32.54	31.91	32.35	278437
2015-06-11	32.37	32.46	31.95	32.34	142128
2015-06-12	32.57	32.62	32.08	32.57	414591
2015-06-15	32.29	32.66	32.00	32.42	259451
2015-06-16	32.42	32.83	32.16	32.83	214581
2015-06-17	33.04	33.04	32.10	32.23	158086
2015-06-18	32.48	32.79	32.02	32.45	305758
2015-06-19	32.17	32.63	32.17	32.35	581616
2015-06-22	32.67	32.99	32.50	32.98	215898
2015-06-23	33.07	33.32	32.94	33.09	571485
2015-06-24	33.15	33.16	32.79	33.02	245744
2015-06-25	33.29	33.29	32.87	33.24	237608
2015-06-26	33.39	33.39	33.00	33.29	712296
2015-06-29	33.13	33.31	32.40	32.49	227140
2015-06-30	32.90	33.20	32.38	32.54	245500
2015-07-01	32.80	33.10	32.67	32.86	234566
2015-07-02	32.48	32.70	31.69	32.23	261245
2015-07-06	31.87	33.44	31.60	32.35	294313
2015-07-07	32.23	32.26	31.44	31.83	269510
2015-07-08	31.64	31.79	31.38	31.51	367365
2015-07-09	31.85	32.24	31.73	31.88	326440
2015-07-10	32.20	32.47	32.09	32.26	222323
2015-07-13	32.56	32.71	32.42	32.60	180797
2015-07-14	32.50	32.84	32.23	32.80	231089
2015-07-15	32.94	33.33	32.77	33.14	151666
2015-07-16	33.32	33.50	32.93	32.96	243490
2015-07-17	33.04	33.04	32.47	32.69	118122
2015-07-20	32.72	33.03	32.53	32.93	151727
2015-07-21	32.92	33.48	32.64	32.73	114359
2015-07-22	32.76	33.33	32.75	33.02	248755
2015-07-23	33.44	33.44	32.39	32.74	255598
2015-07-24	32.79	32.97	32.38	32.70	348045
2015-07-27	32.42	32.42	32.00	32.13	252252
2015-07-28	32.31	32.39	31.93	32.27	260119
2015-07-29	32.09	32.45	32.09	32.33	208347
2015-07-30	32.14	32.66	32.14	32.66	157286
2015-07-31	32.69	32.95	32.20	32.79	265210
2015-08-03	32.47	32.64	32.17	32.50	211816
2015-08-04	32.54	32.93	32.52	32.71	259644
2015-08-05	32.99	33.30	32.74	33.05	328580
2015-08-06	33.10	33.28	32.52	32.67	116918
2015-08-07	32.47	32.79	32.39	32.71	198878
2015-08-10	32.96	33.41	32.96	33.40	289218
2015-08-11	33.11	33.37	32.56	32.79	140668
2015-08-12	32.62	32.62	31.58	31.83	212045
2015-08-13	31.86	32.22	31.57	32.08	122074
2015-08-14	32.17	33.07	32.16	33.06	341795
2015-08-17	32.85	33.70	32.67	33.46	318135
2015-08-18	33.44	33.65	33.08	33.39	220256
2015-08-19	33.14	33.47	32.86	33.01	225721
2015-08-20	32.63	33.07	31.53	31.56	378137
2015-08-21	31.08	31.62	30.81	31.17	290625
2015-08-24	29.75	30.57	28.63	29.26	461098
2015-08-25	30.29	30.29	28.69	28.74	273153
2015-08-26	29.40	29.70	28.78	29.68	190736
2015-08-27	29.95	30.39	29.73	30.05	318257
2015-08-28	29.81	30.28	29.81	30.05	201830
2015-08-31	29.88	30.42	29.77	30.31	237468
2015-09-01	29.67	30.19	28.80	29.03	357955
2015-09-02	29.35	29.71	28.89	29.36	267110
2015-09-03	29.38	29.83	29.38	29.56	171161
2015-09-04	29.25	29.53	29.00	29.40	159919
2015-09-08	29.97	30.43	29.71	30.35	165530
2015-09-09	30.66	30.76	30.13	30.16	164392
2015-09-10	30.09	30.70	30.00	30.50	152627
2015-09-11	30.24	30.70	30.21	30.62	111868
2015-09-14	30.66	30.95	30.52	30.75	135267
2015-09-15	30.81	31.42	30.79	31.31	111614
2015-09-16	31.38	31.40	30.98	31.34	141981
2015-09-17	31.30	31.76	30.32	30.54	221807
2015-09-18	30.01	30.14	29.69	29.97	773334
2015-09-21	30.22	30.71	30.13	30.49	151561
2015-09-22	30.11	30.48	30.04	30.34	253836
2015-09-23	30.43	30.81	30.28	30.64	148762
2015-09-24	30.34	31.01	30.25	30.99	178548
2015-09-25	31.38	31.71	31.19	31.34	187489
2015-09-28	31.14	31.28	30.76	30.85	252607
2015-09-29	30.90	31.03	30.63	30.74	211216
2015-09-30	31.03	31.29	30.66	31.21	216513
2015-10-01	31.12	31.46	30.59	31.37	159850
2015-10-02	30.70	30.70	29.52	30.56	388312
2015-10-05	30.83	31.41	30.59	31.41	165293
2015-10-06	31.43	31.65	31.15	31.36	137105
2015-10-07	31.56	32.35	31.56	32.35	291325
2015-10-08	32.32	32.86	31.90	32.86	273608
2015-10-09	32.95	33.00	32.46	32.57	192859
2015-10-12	32.61	32.91	32.39	32.84	134853
2015-10-13	32.76	33.09	32.40	32.40	107937
2015-10-14	32.34	32.35	31.09	31.26	207259
2015-10-15	31.50	32.06	31.06	32.04	224597
2015-10-16	32.17	32.32	31.33	32.17	135785
2015-10-19	32.01	32.48	31.94	32.28	182926
2015-10-20	32.28	32.86	32.07	32.80	107476
2015-10-21	33.00	33.00	32.06	32.06	120721
2015-10-22	32.25	32.96	32.25	32.68	153304
2015-10-23	32.87	33.56	32.50	33.40	151640
2015-10-26	33.36	33.43	32.93	33.24	199110
2015-10-27	32.98	33.33	32.47	32.68	196715
2015-10-28	32.77	34.24	32.76	34.20	332121
2015-10-29	34.36	34.90	33.16	33.79	223037
2015-10-30	34.07	34.07	33.09	33.32	425932
2015-11-02	33.61	34.23	33.12	34.00	289329
2015-11-03	33.89	34.34	33.75	34.03	207165
2015-11-04	34.01	34.35	33.78	34.02	232477
2015-11-05	34.05	34.80	34.05	34.52	199351
2015-11-06	34.10	36.27	34.10	35.33	298023
2015-11-09	35.36	35.52	34.94	35.26	258814
2015-11-10	35.17	35.71	35.17	35.54	291417
2015-11-11	35.68	35.85	35.39	35.58	227747
2015-11-12	35.27	35.59	34.31	34.35	264538
2015-11-13	34.10	34.30	33.60	33.67	168898
2015-11-16	33.55	34.15	33.43	34.13	211595
2015-11-17	34.23	34.69	33.88	34.15	153501
2015-11-18	34.28	34.70	33.77	34.62	181019
2015-11-19	34.52	34.84	34.34	34.62	161594
2015-11-20	34.70	34.93	34.50	34.71	240890
2015-11-23	34.84	35.17	34.63	34.99	86859
2015-11-24	34.63	35.20	34.45	35.11	189289
2015-11-25	35.18	35.32	34.88	35.20	94784
2015-11-27	35.22	35.50	34.94	35.39	105300
2015-11-30	35.60	35.71	35.24	35.54	207149
2015-12-01	35.01	35.76	35.01	35.56	317486
2015-12-02	35.48	35.64	34.96	35.07	478369
2015-12-03	35.23	35.48	34.01	34.09	437482
2015-12-04	34.08	34.83	34.02	34.51	460062
2015-12-07	34.50	34.64	33.13	33.55	430211
2015-12-08	33.26	33.52	32.82	33.01	213779
2015-12-09	32.85	33.21	32.21	32.42	208594
2015-12-10	32.40	32.86	32.05	32.61	207272
2015-12-11	31.85	32.29	31.26	31.56	400722
2015-12-14	31.53	32.03	31.17	31.71	333993
2015-12-15	32.00	32.90	31.93	32.60	510771
2015-12-16	32.91	33.63	32.22	33.19	528750
2015-12-17	33.31	33.36	32.59	32.84	363054
2015-12-18	32.79	32.84	32.07	32.39	2799980
2015-12-21	32.55	32.95	32.20	32.62	237088
2015-12-22	32.71	33.20	32.14	32.73	151912
2015-12-23	32.98	33.36	32.79	33.22	206765
2015-12-24	33.21	33.63	33.10	33.41	97988
2015-12-28	33.35	33.36	32.86	33.32	174133
2015-12-29	33.52	33.79	33.19	33.50	207229
2015-12-30	33.48	33.49	32.89	32.94	239141
2015-12-31	32.93	33.06	32.48	32.51	210094
2016-01-04	31.86	32.11	31.56	31.78	395747
2016-01-05	31.90	32.15	31.68	31.81	198652
2016-01-06	31.10	31.84	30.85	31.60	147649
2016-01-07	30.95	31.32	30.50	30.57	258418
2016-01-08	30.70	30.89	29.66	29.69	410458
2016-01-11	29.90	30.23	29.57	29.83	352044
2016-01-12	30.12	30.12	29.36	29.90	198036
2016-01-13	30.08	30.08	28.66	28.94	251420
2016-01-14	29.25	29.81	28.82	29.68	298567
2016-01-15	28.77	29.66	28.51	29.34	358060
2016-01-19	29.67	29.72	29.03	29.39	291007
2016-01-20	28.87	29.46	28.35	29.12	349661
2016-01-21	29.11	29.50	28.55	28.57	304200
2016-01-22	29.00	29.10	28.60	29.01	275895
2016-01-25	28.89	28.99	28.03	28.11	300274
2016-01-26	28.27	29.11	28.22	29.08	178980
2016-01-27	28.92	29.49	28.64	28.85	329068
2016-01-28	28.61	30.00	28.61	29.58	285471
2016-01-29	29.24	29.65	28.51	29.63	741861
2016-02-01	29.16	30.00	28.81	29.80	426268
2016-02-02	29.26	29.65	28.74	29.05	240173
2016-02-03	29.30	29.77	28.26	28.99	378294
2016-02-04	28.92	29.29	28.34	28.66	494957
2016-02-05	28.72	28.85	28.14	28.15	298490
2016-02-08	27.62	27.81	26.78	27.70	287129
2016-02-09	27.24	28.15	27.24	27.85	227167
2016-02-10	28.07	28.65	27.65	27.65	212368
2016-02-11	27.03	27.36	26.56	27.18	317871
2016-02-12	27.74	28.46	27.55	28.30	197480
2016-02-16	28.77	29.36	28.20	29.01	198979
2016-02-17	29.25	29.26	28.49	28.58	191893
2016-02-18	28.62	28.62	27.79	28.09	273897
2016-02-19	28.00	28.54	28.00	28.29	246069
2016-02-22	28.52	28.75	28.28	28.64	185710
2016-02-23	28.53	28.82	28.09	28.32	240698
2016-02-24	27.96	28.46	27.56	28.45	193417
2016-02-25	28.47	29.09	28.41	28.83	233784
2016-02-26	29.08	29.79	29.05	29.68	183781
2016-02-29	29.61	29.69	28.79	28.83	256437
2016-03-01	28.90	29.62	28.90	29.58	494965
2016-03-02	29.48	29.90	29.17	29.58	342755
2016-03-03	29.55	29.87	29.33	29.70	364034
2016-03-04	29.84	29.84	29.44	29.65	361719
2016-03-07	29.45	30.07	29.39	30.01	253614
2016-03-08	29.75	29.94	29.35	29.38	217754
2016-03-09	29.61	29.78	29.11	29.27	267515
2016-03-10	29.43	29.70	29.06	29.27	280672
2016-03-11	29.80	30.34	29.34	30.22	192044
2016-03-14	30.17	30.51	30.00	30.35	284181
2016-03-15	30.10	30.28	29.83	29.86	200863
2016-03-16	29.71	30.21	29.40	29.68	223057
2016-03-17	29.70	30.31	28.96	30.14	261996
2016-03-18	30.34	30.72	30.29	30.60	446963
2016-03-21	30.62	30.70	30.16	30.46	163882
2016-03-22	30.30	30.44	29.53	30.29	260747
2016-03-23	30.15	30.34	29.72	29.74	221145
2016-03-24	29.58	29.58	29.20	29.48	316616
2016-03-28	29.50	29.82	29.27	29.39	139898
2016-03-29	29.34	29.89	28.96	29.20	215634
2016-03-30	29.96	30.36	29.79	30.08	123856
2016-03-31	29.94	30.12	29.64	29.92	135795
2016-04-01	29.68	30.20	29.41	30.19	155125
2016-04-04	30.15	30.31	29.50	30.08	212287
2016-04-05	29.80	29.80	29.19	29.20	137408
2016-04-06	29.14	29.53	28.88	29.49	131934
2016-04-07	29.23	29.23	28.51	28.66	153747
2016-04-08	28.96	29.31	28.67	28.84	120251
2016-04-11	28.94	29.44	28.88	29.04	125085
2016-04-12	29.07	29.65	29.01	29.64	116896
2016-04-13	29.93	30.86	29.93	30.84	290195
2016-04-14	30.75	31.27	30.54	30.70	198033
2016-04-15	30.61	30.86	30.48	30.55	107763
2016-04-18	30.34	30.89	30.26	30.75	144829
2016-04-19	30.75	31.31	30.56	31.14	194492
2016-04-20	31.18	31.48	30.95	31.36	174284
2016-04-21	31.42	31.54	31.17	31.33	299692
2016-04-22	31.28	31.68	31.23	31.67	239983
2016-04-25	31.53	31.53	31.22	31.29	223880
2016-04-26	31.35	31.81	31.26	31.72	194904
2016-04-27	31.74	31.79	31.31	31.68	322809
2016-04-28	31.10	31.41	29.72	29.99	479224
2016-04-29	29.01	29.64	29.00	29.49	628217
2016-05-02	29.67	30.14	29.45	29.90	496333
2016-05-03	29.44	29.83	28.79	28.96	303035
2016-05-04	28.69	28.98	28.18	28.56	273293
2016-05-05	28.64	28.81	28.32	28.35	229125
2016-05-06	28.08	28.52	27.99	28.51	274791
2016-05-09	28.12	28.49	27.93	28.09	204554
2016-05-10	28.16	28.64	28.16	28.41	151274
2016-05-11	28.33	28.63	28.20	28.22	121384
2016-05-12	28.36	28.52	28.02	28.23	260646
2016-05-13	28.22	28.56	27.89	28.01	264646
2016-05-16	27.95	28.73	27.95	28.37	248637
2016-05-17	28.36	28.68	27.89	28.11	242792
2016-05-18	28.09	29.34	28.09	29.32	154222
2016-05-19	29.17	29.68	28.72	28.96	159775
2016-05-20	29.15	29.74	29.15	29.44	217151
2016-05-23	29.42	29.51	29.11	29.21	201230
2016-05-24	29.41	30.00	29.32	29.96	181181
2016-05-25	30.09	30.49	29.96	30.43	253484
2016-05-26	30.38	30.38	29.88	29.94	154292
2016-05-27	29.99	30.58	29.87	30.55	381186
2016-05-31	30.49	30.80	30.14	30.47	542311
2016-06-01	30.32	30.39	30.08	30.34	430280
2016-06-02	30.21	30.28	30.00	30.25	245818
2016-06-03	29.92	29.92	29.03	29.57	267024
2016-06-06	29.63	30.26	29.63	29.99	201224
2016-06-07	29.95	30.23	29.81	30.03	154629
2016-06-08	30.00	30.32	29.92	30.17	136913
2016-06-09	29.97	29.97	29.35	29.66	131859
2016-06-10	29.35	29.46	29.10	29.14	293580
2016-06-13	28.99	29.27	28.63	28.70	273285
2016-06-14	28.63	28.87	28.04	28.19	130353
2016-06-15	28.32	28.59	28.06	28.06	183398
2016-06-16	27.76	27.94	27.47	27.86	180084
2016-06-17	27.91	28.21	27.55	27.72	329757
2016-06-20	28.20	28.68	28.15	28.24	136584
2016-06-21	28.26	28.54	28.00	28.46	156971
2016-06-22	28.46	28.91	28.40	28.49	189118
2016-06-23	28.97	29.71	28.97	29.71	198969
2016-06-24	28.22	28.55	27.60	27.62	487581
2016-06-27	27.30	27.31	26.17	26.28	289878
2016-06-28	26.52	27.11	26.52	26.95	217099
2016-06-29	27.32	27.56	27.07	27.45	148408
2016-06-30	27.56	28.06	27.12	28.06	372298
2016-07-01	27.95	28.07	27.26	27.42	298159
2016-07-05	27.15	27.15	26.55	26.76	144438
2016-07-06	26.50	26.88	26.21	26.78	252957
2016-07-07	26.85	27.26	26.85	27.19	234870
2016-07-08	27.65	28.08	27.61	27.88	176977
2016-07-11	28.08	28.55	28.01	28.45	143009
2016-07-12	28.77	29.27	28.75	29.24	272640
2016-07-13	29.24	29.45	29.06	29.39	309548
2016-07-14	29.86	29.99	29.66	29.80	384475
2016-07-15	30.02	30.24	29.63	30.04	184873
2016-07-18	29.96	30.13	29.86	30.01	194302
2016-07-19	30.00	30.19	29.95	29.98	255288
2016-07-20	30.18	30.18	29.73	30.05	184364
2016-07-21	29.96	29.96	29.36	29.44	190294
2016-07-22	29.53	29.90	29.30	29.82	108507
2016-07-25	29.81	29.91	29.49	29.59	89749
2016-07-26	29.54	29.80	29.54	29.77	125396
2016-07-27	29.72	30.14	29.65	29.77	230863
2016-07-28	30.50	30.83	29.99	30.31	363883
2016-07-29	29.56	30.75	28.51	30.32	320950
2016-08-01	30.32	30.71	30.09	30.19	203376
2016-08-02	30.17	30.29	29.95	30.09	185970
2016-08-03	30.00	30.71	30.00	30.54	191156
2016-08-04	30.47	30.71	30.34	30.59	161155
2016-08-05	30.90	31.85	30.74	31.85	246157
2016-08-08	31.53	31.65	31.23	31.65	212886
2016-08-09	31.60	31.84	31.41	31.65	158695
2016-08-10	31.61	31.68	31.08	31.22	123692
2016-08-11	31.27	31.58	31.17	31.36	153991
2016-08-12	31.16	31.45	30.90	31.45	110448
2016-08-15	31.57	31.96	31.48	31.96	192838
2016-08-16	31.76	31.87	31.14	31.65	253073
2016-08-17	31.62	32.11	31.60	32.09	195677
2016-08-18	31.98	32.15	31.77	32.01	303644
2016-08-19	32.00	32.32	31.95	32.15	326050
2016-08-22	32.01	32.35	31.95	32.26	109516
2016-08-23	32.31	32.50	32.21	32.34	106397
2016-08-24	32.42	32.50	32.26	32.44	98057
2016-08-25	32.38	32.64	32.33	32.58	200076
2016-08-26	32.57	32.82	32.43	32.69	161281
2016-08-29	32.67	33.06	32.67	33.04	272745
2016-08-30	33.02	33.28	32.96	33.27	210851
2016-08-31	33.25	33.28	32.78	33.04	392912
2016-09-01	33.04	33.18	32.48	32.54	368514
2016-09-02	32.51	32.90	32.33	32.88	317187
2016-09-06	32.95	32.95	32.33	32.66	232361
2016-09-07	32.54	32.94	32.26	32.92	193322
2016-09-08	33.00	33.08	32.78	32.91	167300
2016-09-09	32.82	32.95	32.49	32.50	345893
2016-09-12	32.33	32.57	32.04	32.56	307166
2016-09-13	32.21	32.27	31.60	31.98	135473
2016-09-14	31.95	32.24	31.73	31.81	195175
2016-09-15	31.84	32.56	31.84	32.53	218275
2016-09-16	32.55	32.62	32.06	32.47	411332
2016-09-19	32.63	32.98	32.44	32.63	177448
2016-09-20	32.80	33.02	32.68	32.69	151447
2016-09-21	32.81	33.11	32.77	33.11	355363
2016-09-22	33.20	33.20	32.91	33.16	382458
2016-09-23	33.04	33.25	32.86	33.04	233551
2016-09-26	32.77	32.77	32.18	32.36	232558
2016-09-27	32.22	32.66	32.17	32.66	337964
2016-09-28	32.70	32.91	32.61	32.89	237452
2016-09-29	32.95	33.02	32.27	32.30	193853
2016-09-30	32.41	32.86	32.25	32.72	306121
2016-10-03	32.47	32.60	32.21	32.31	134454
2016-10-04	32.37	32.83	32.31	32.57	148269
2016-10-05	32.69	33.23	32.68	33.11	368557
2016-10-06	33.14	33.24	32.96	33.00	202276
2016-10-07	32.95	33.00	32.57	32.93	172149
2016-10-10	33.13	33.41	32.95	33.01	313284
2016-10-11	32.95	33.07	32.67	32.90	216146
2016-10-12	32.82	33.06	32.79	32.85	183012
2016-10-13	32.52	32.63	31.81	31.90	252320
2016-10-14	32.25	33.07	31.98	32.12	121921
2016-10-17	32.10	32.34	31.83	31.85	177138
2016-10-18	32.24	32.45	31.82	32.04	207777
2016-10-19	32.24	32.48	32.09	32.38	166997
2016-10-20	32.23	32.64	32.16	32.25	184610
2016-10-21	31.97	32.23	31.90	31.97	140443
2016-10-24	32.24	32.52	32.05	32.17	195840
2016-10-25	32.08	32.28	31.93	32.07	96321
2016-10-26	31.82	32.10	31.75	31.98	239219
2016-10-27	32.49	33.00	32.12	32.72	442447
2016-10-28	32.87	33.10	32.55	32.79	213967
2016-10-31	32.96	33.07	32.68	33.02	332276
2016-11-01	33.19	33.19	32.27	32.62	170048
2016-11-02	32.48	32.63	31.94	31.95	180101
2016-11-03	32.10	32.41	31.98	32.09	149505
2016-11-04	32.14	32.77	31.90	32.35	302486
2016-11-07	32.69	33.32	32.69	33.19	307472
2016-11-08	33.03	33.30	32.92	33.19	308479
2016-11-09	33.52	35.47	32.73	35.29	399866
2016-11-10	35.87	37.03	35.59	36.84	352443
2016-11-11	36.77	37.88	36.55	37.86	502363
2016-11-14	38.31	39.32	37.82	38.29	433275
2016-11-15	37.93	38.99	37.68	38.80	338044
2016-11-16	38.54	38.59	37.96	38.23	355573
2016-11-17	38.30	38.81	38.12	38.67	288833
2016-11-18	38.80	39.23	38.57	39.14	423849
2016-11-21	39.26	39.26	38.57	38.88	193082
2016-11-22	39.00	39.69	38.95	39.64	224752
2016-11-23	39.85	40.17	39.58	39.99	262169
2016-11-25	40.01	40.30	39.67	39.97	66042
2016-11-28	39.75	39.75	38.01	39.34	226087
2016-11-29	39.36	39.92	39.18	39.48	174605
2016-11-30	39.90	40.07	39.67	39.82	318771
2016-12-01	40.19	41.26	39.71	41.06	452151
2016-12-02	40.88	41.35	40.51	41.31	400239
2016-12-05	41.70	42.22	41.28	42.19	297361
2016-12-06	42.43	42.76	41.92	42.72	355752
2016-12-07	42.68	43.59	42.44	43.49	301947
2016-12-08	43.72	44.81	43.72	44.57	388059
2016-12-09	44.61	45.14	44.36	44.63	411690
2016-12-12	44.65	45.25	43.10	43.25	474401
2016-12-13	43.35	43.81	43.28	43.61	316616
2016-12-14	43.28	44.10	43.05	43.43	298350
2016-12-15	43.56	44.17	43.38	43.59	457181
2016-12-16	43.72	44.16	43.28	43.72	1086387
2016-12-19	43.45	43.68	42.90	43.46	242376
2016-12-20	43.74	44.78	43.72	44.77	243567
2016-12-21	44.64	45.01	44.46	44.87	192120
2016-12-22	45.12	45.27	44.63	44.96	158292
2016-12-23	44.89	45.00	44.49	44.90	120300
2016-12-27	44.94	45.14	44.60	45.13	140785
2016-12-28	45.21	45.21	44.58	44.76	162350
2016-12-29	44.74	45.15	44.29	44.66	131005
2016-12-30	44.88	44.93	44.41	44.68	153674
2017-01-03	45.41	45.68	44.32	44.53	182258
2017-01-04	44.54	45.05	44.35	45.05	562524
2017-01-05	44.75	44.89	43.37	44.10	413941
2017-01-06	44.30	44.80	44.10	44.33	287955
2017-01-09	43.93	44.11	43.22	43.31	178946
2017-01-10	42.49	42.49	41.42	42.05	2210762
2017-01-11	42.17	42.99	41.52	42.57	1031300
2017-01-12	42.57	42.65	41.16	41.56	915323
2017-01-13	41.93	42.37	41.80	42.16	866085
2017-01-17	41.74	42.02	40.69	40.79	500976
2017-01-18	41.05	41.37	40.72	41.10	339266
2017-01-19	41.16	41.28	40.51	40.71	344090
2017-01-20	40.76	41.20	40.76	41.15	475330
2017-01-23	40.97	41.22	40.42	40.83	273905
2017-01-24	40.97	41.74	40.38	41.59	499578
2017-01-25	42.09	42.28	41.59	41.64	403615
2017-01-26	43.68	43.68	40.85	41.44	507188
2017-01-27	41.17	41.42	40.73	40.87	364387
2017-01-30	40.50	40.60	39.86	40.20	500850
2017-01-31	40.15	40.48	39.54	39.76	524378
2017-02-01	40.28	40.43	39.25	39.26	658406
2017-02-02	39.01	39.33	38.55	38.91	424735
2017-02-03	39.53	40.01	39.34	39.87	391886
2017-02-06	39.45	39.79	39.14	39.36	395225
2017-02-07	39.48	39.74	39.05	39.21	378214
2017-02-08	38.90	38.90	38.13	38.47	326437
2017-02-09	38.71	39.68	38.54	39.20	275838
2017-02-10	39.48	39.48	38.97	39.25	349400
2017-02-13	39.61	40.30	39.51	39.86	278406
2017-02-14	39.72	40.64	39.14	40.45	371981
2017-02-15	40.59	40.96	40.26	40.84	323295
2017-02-16	40.75	41.11	40.60	41.09	430171
2017-02-17	40.96	41.12	40.48	40.97	666831
2017-02-21	41.06	41.49	40.80	41.16	328094
2017-02-22	40.97	41.34	40.72	41.25	242214
2017-02-23	41.39	41.39	40.51	41.24	315327
2017-02-24	40.62	40.97	40.56	40.81	238696
2017-02-27	40.73	41.03	40.45	40.87	284436
2017-02-28	40.56	40.68	39.72	39.89	407981
2017-03-01	40.99	41.26	39.83	40.94	358934
2017-03-02	40.91	41.07	39.81	39.86	302862
2017-03-03	39.90	40.18	39.70	40.08	181603
2017-03-06	39.66	39.83	39.13	39.62	240322
2017-03-07	39.60	39.76	39.11	39.17	199539
2017-03-08	39.60	39.70	38.83	38.88	248445
2017-03-09	38.95	39.31	38.54	38.85	176194
2017-03-10	39.22	39.22	38.39	38.96	364482
2017-03-13	38.91	39.72	38.57	39.45	458175
2017-03-14	39.09	39.49	38.75	39.30	258063
2017-03-15	39.39	39.82	38.84	39.16	335678
2017-03-16	40.53	40.53	39.49	39.89	650976
2017-03-17	39.85	40.53	39.33	40.30	3072969
2017-03-20	40.03	40.03	39.29	39.41	385564
2017-03-21	39.50	39.68	37.35	37.39	597458
2017-03-22	37.06	37.41	36.38	36.83	387220
2017-03-23	36.73	37.58	36.64	37.41	310825
2017-03-24	37.52	37.91	37.31	37.72	426622
2017-03-27	36.96	37.98	36.52	37.88	462801
2017-03-28	37.76	38.51	37.51	38.32	238808
2017-03-29	38.32	38.96	37.87	38.15	291492
2017-03-30	38.21	39.41	38.21	39.34	438669
2017-03-31	39.28	39.30	38.84	38.99	426145
2017-04-03	39.05	39.09	38.00	38.30	348592
2017-04-04	38.17	38.58	37.92	38.19	295366
2017-04-05	38.60	38.84	37.37	37.39	266012
2017-04-06	37.41	38.04	37.09	37.89	270133
2017-04-07	37.57	37.90	37.30	37.72	254415
2017-04-10	37.69	38.24	37.19	37.44	263232
2017-04-11	37.21	38.11	36.99	38.10	403105
2017-04-12	37.94	38.34	37.50	37.63	345485
2017-04-13	37.42	37.70	36.89	37.02	337801
2017-04-17	37.19	37.77	36.85	37.75	308038
2017-04-18	37.40	37.99	36.97	37.73	290679
2017-04-19	37.93	38.45	37.93	38.30	327814
2017-04-20	38.56	39.13	38.43	39.12	396269
2017-04-21	39.06	39.33	38.83	39.09	321554
2017-04-24	40.16	40.50	39.91	40.14	297381
2017-04-25	40.58	40.84	40.22	40.26	253480
2017-04-26	40.24	41.15	40.22	40.67	302984
2017-04-27	39.50	40.72	39.50	40.22	298774
2017-04-28	40.62	40.67	39.43	39.51	398700
2017-05-01	39.81	40.02	39.31	39.82	242339
2017-05-02	39.95	40.15	39.38	39.62	187893
2017-05-03	39.29	39.93	39.27	39.85	274230
2017-05-04	40.19	40.63	39.91	40.27	232585
2017-05-05	40.46	40.46	39.54	40.17	300295
2017-05-08	39.98	40.45	39.71	40.45	390209
2017-05-09	40.50	40.78	39.78	40.09	395487
2017-05-10	39.85	40.13	39.64	39.99	267183
2017-05-11	39.75	39.90	38.76	39.27	302565
2017-05-12	38.95	39.22	38.55	39.03	332257
2017-05-15	39.07	39.52	39.06	39.23	233396
2017-05-16	39.15	39.46	38.82	39.44	198423
2017-05-17	38.46	38.75	37.23	37.54	625605
2017-05-18	37.35	38.04	37.35	37.71	425318
2017-05-19	37.67	38.21	37.61	37.67	418275
2017-05-22	37.81	38.16	37.52	38.14	230466
2017-05-23	38.18	39.15	37.75	38.87	262737
2017-05-24	39.02	39.08	38.10	38.44	209540
2017-05-25	38.56	38.92	38.06	38.48	197281
2017-05-26	38.41	38.42	37.99	38.09	278271
2017-05-30	37.85	37.90	36.96	37.14	301503
2017-05-31	37.20	37.38	36.10	36.71	341216
2017-06-01	36.90	37.52	36.40	37.52	230542
2017-06-02	37.07	38.34	36.95	37.61	326993
2017-06-05	37.61	38.08	37.34	37.50	318380
2017-06-06	37.07	37.84	36.97	37.59	389849
2017-06-07	37.69	38.45	37.55	38.22	323831
2017-06-08	38.35	40.43	38.12	39.61	323113
2017-06-09	39.94	41.37	39.93	41.00	378520
2017-06-12	40.98	41.49	40.25	40.75	413918
2017-06-13	41.05	41.25	40.42	40.76	384247
2017-06-14	40.36	40.77	39.55	40.76	297819
2017-06-15	40.09	41.23	40.09	40.85	207567
2017-06-16	40.54	40.66	39.94	40.25	1384005
2017-06-19	40.48	40.65	40.01	40.11	242841
2017-06-20	40.10	40.25	39.61	39.66	217469
2017-06-21	39.73	39.73	39.06	39.24	210548
2017-06-22	39.17	39.46	38.84	38.88	318222
2017-06-23	39.13	39.17	38.61	38.71	488482
2017-06-26	38.73	39.25	38.29	38.71	305362
2017-06-27	38.91	39.19	38.73	38.86	239513
2017-06-28	39.08	39.62	39.08	39.35	488014
2017-06-29	40.14	40.42	39.72	40.28	324090
2017-06-30	40.40	40.69	39.63	39.85	259468
2017-07-03	39.95	41.07	39.94	40.70	172537
2017-07-05	40.76	40.78	40.12	40.28	252694
2017-07-06	40.17	40.33	39.50	39.62	260405
2017-07-07	39.84	40.27	39.50	40.05	275759
2017-07-10	39.93	40.18	39.54	39.72	181117
2017-07-11	39.72	39.98	38.99	39.74	233515
2017-07-12	39.67	40.14	39.50	39.71	175706
2017-07-13	39.72	40.00	39.52	39.89	167165
2017-07-14	39.45	39.75	39.20	39.40	263814
2017-07-17	39.39	39.63	38.99	39.35	197149
2017-07-18	39.16	39.40	38.82	39.19	145186
2017-07-19	39.24	39.74	39.15	39.31	213181
2017-07-20	39.33	39.64	39.11	39.29	151832
2017-07-21	39.64	39.71	39.01	39.17	238991
2017-07-24	39.18	39.47	39.02	39.30	170177
2017-07-25	39.84	40.23	39.42	40.19	371017
2017-07-26	40.19	40.19	39.43	39.59	296753
2017-07-27	40.18	40.34	39.04	39.38	267152
2017-07-28	39.01	39.21	38.21	38.40	280290
2017-07-31	39.44	39.99	38.84	39.84	408326
2017-08-01	40.11	40.18	39.50	39.81	208411
2017-08-02	39.82	39.82	39.15	39.41	138928
2017-08-03	39.35	39.44	38.68	38.88	148982
2017-08-04	39.29	39.59	38.97	39.31	175855
2017-08-07	39.24	39.24	38.71	38.99	142218
2017-08-08	38.84	39.85	38.80	38.96	373652
2017-08-09	38.58	38.63	38.25	38.36	229861
2017-08-10	38.11	38.14	37.33	37.37	305856
2017-08-11	37.57	37.91	36.87	37.22	270464
2017-08-14	37.60	38.24	37.60	38.22	208145
2017-08-15	38.50	38.62	37.75	37.77	147168
2017-08-16	37.92	38.22	37.61	37.84	184467
2017-08-17	37.55	38.19	36.54	36.60	222076
2017-08-18	36.23	36.73	36.00	36.66	584200
2017-08-21	36.65	36.65	36.00	36.55	225882
2017-08-22	36.76	37.05	36.63	36.94	120409
2017-08-23	36.58	37.29	36.58	36.98	108294
2017-08-24	37.24	37.24	36.73	36.97	167531
2017-08-25	37.07	37.25	36.78	37.12	313509
2017-08-28	37.22	37.67	36.74	36.98	337656
2017-08-29	36.51	37.27	36.40	37.23	236579
2017-08-30	37.24	37.44	36.90	37.15	235619
2017-08-31	37.29	37.55	37.11	37.17	210680
2017-09-01	37.32	37.76	37.32	37.71	161820
2017-09-05	37.49	37.53	36.46	36.58	439188
2017-09-06	36.78	37.21	36.61	36.77	259521
2017-09-07	36.66	36.67	35.67	35.86	195110
2017-09-08	35.81	36.62	35.81	36.36	160568
2017-09-11	36.84	37.50	36.75	36.96	452188
2017-09-12	37.16	38.03	37.16	37.77	356170
2017-09-13	37.59	38.22	37.41	38.19	350213
2017-09-14	38.35	38.39	37.70	37.88	178721
2017-09-15	37.91	38.20	37.74	37.89	892497
2017-09-18	38.01	38.60	37.95	38.46	118711
2017-09-19	38.35	38.80	38.27	38.60	179636
2017-09-20	38.61	39.65	38.23	39.42	243086
2017-09-21	39.41	39.87	39.37	39.69	422732
2017-09-22	39.62	40.10	39.52	40.02	267083
2017-09-25	39.93	40.47	39.80	40.19	209263
2017-09-26	40.40	40.67	40.02	40.52	246476
2017-09-27	41.11	42.22	40.80	42.10	393127
2017-09-28	42.09	42.51	41.57	42.48	275458
2017-09-29	42.35	42.92	42.07	42.11	478070
2017-10-02	42.10	42.58	41.09	42.57	313175
2017-10-03	42.50	42.70	41.70	42.19	229319
2017-10-04	42.24	42.24	41.36	41.46	160864
2017-10-05	41.60	42.14	41.32	41.86	294017
2017-10-06	42.08	42.22	41.78	41.99	170572
2017-10-09	42.00	42.16	41.66	41.84	196463
2017-10-10	42.03	42.18	41.75	42.14	230997
2017-10-11	42.11	42.56	41.87	42.09	215925
2017-10-12	42.09	42.15	41.62	41.77	183871
2017-10-13	41.58	41.80	41.18	41.51	250898
2017-10-16	41.45	41.89	41.34	41.72	230305
2017-10-17	41.73	42.03	41.26	41.53	389857
2017-10-18	41.62	41.90	41.49	41.76	327340
2017-10-19	41.37	42.03	41.25	41.85	263347
2017-10-20	42.48	42.70	41.42	42.48	349628
2017-10-23	42.47	42.47	41.86	41.92	300583
2017-10-24	42.18	42.46	41.99	42.32	128399
2017-10-25	42.50	42.50	41.68	42.13	154975
2017-10-26	42.36	43.49	41.86	43.31	403629
2017-10-27	43.51	45.09	43.36	44.09	568170
2017-10-30	43.61	44.54	42.39	43.01	468064
2017-10-31	43.20	44.07	42.97	43.51	518085
2017-11-01	44.00	44.18	43.15	44.16	3264422
2017-11-02	44.27	44.93	43.50	44.85	485560
2017-11-03	44.68	44.72	43.97	44.22	670289
2017-11-06	43.99	44.80	43.99	44.16	354162
2017-11-07	44.22	44.22	42.88	43.17	443553
2017-11-08	42.92	43.38	42.27	43.37	414930
2017-11-09	42.94	43.37	42.01	42.55	472357
2017-11-10	42.61	43.02	42.25	42.27	403817
2017-11-13	41.88	42.82	41.39	42.80	382145
2017-11-14	42.73	43.15	42.73	42.95	396022
2017-11-15	42.50	43.34	42.37	42.88	464801
2017-11-16	43.16	43.60	42.74	43.29	273051
2017-11-17	42.99	43.73	42.71	43.68	385230
2017-11-20	43.68	44.02	43.33	44.00	246950
2017-11-21	44.19	44.53	43.76	44.53	423624
2017-11-22	44.53	44.99	43.91	43.95	237417
2017-11-24	43.95	44.10	43.33	43.69	177474
2017-11-27	43.52	44.09	43.51	43.57	314918
2017-11-28	43.76	45.20	43.09	45.11	371209
2017-11-29	45.53	47.36	45.05	46.94	368560
2017-11-30	47.35	47.35	45.68	46.10	431378
2017-12-01	46.22	46.41	44.26	46.31	330145
2017-12-04	47.14	48.06	46.58	47.25	498793
2017-12-05	47.40	47.92	45.80	45.81	445163
2017-12-06	45.56	46.27	45.39	45.56	157058
2017-12-07	45.40	45.93	45.12	45.73	247682
2017-12-08	46.08	46.08	44.98	45.00	294095
2017-12-11	44.99	45.25	44.41	44.56	234674
2017-12-12	44.78	45.05	44.10	44.59	247864
2017-12-13	44.64	44.98	43.97	44.05	267940
2017-12-14	44.29	44.45	43.13	43.39	447019
2017-12-15	43.50	45.15	43.33	44.51	1610796
2017-12-18	45.01	46.52	44.81	45.29	319736
2017-12-19	45.46	45.61	44.78	44.96	253468
2017-12-20	45.33	45.33	44.11	44.59	130634
2017-12-21	44.83	45.40	44.67	45.14	139546
2017-12-22	45.14	45.31	44.46	44.76	170291
2017-12-26	44.59	45.00	44.09	44.64	215975
2017-12-27	44.68	44.68	42.64	43.96	162603
2017-12-28	43.99	44.16	43.74	44.04	132499
2017-12-29	44.18	44.28	43.43	43.44	192057
2018-01-02	43.60	43.78	43.05	43.44	208760
2018-01-03	43.36	43.91	43.06	43.60	241141
2018-01-04	43.75	44.22	43.49	43.58	423007
2018-01-05	43.88	44.22	43.63	44.21	361309
2018-01-08	44.04	44.20	43.74	43.92	229273
2018-01-09	44.19	45.04	43.98	44.55	309971
2018-01-10	44.54	45.64	44.53	44.79	182822
2018-01-11	44.97	45.72	44.86	45.59	182211
2018-01-12	45.80	46.34	45.61	46.02	219737
2018-01-16	46.39	46.71	45.49	45.58	187235
2018-01-17	45.77	46.01	45.10	45.94	180288
2018-01-18	45.74	46.08	45.07	45.09	243703
2018-01-19	44.98	45.71	44.98	45.63	199263
2018-01-22	45.47	45.70	45.10	45.69	140673
2018-01-23	45.38	45.86	44.96	45.77	181597
2018-01-24	45.97	46.00	45.16	45.24	166718
2018-01-25	45.32	45.32	43.05	44.11	375730
2018-01-26	44.60	44.83	43.57	43.67	483847
2018-01-29	43.56	43.95	42.81	42.83	356165
2018-01-30	42.51	43.35	42.26	42.60	214607
2018-01-31	42.87	43.49	42.65	43.08	331921
2018-02-01	42.87	43.62	42.29	43.60	246940
2018-02-02	43.46	44.09	42.85	43.41	406148
2018-02-05	42.84	43.55	41.31	41.40	309437
2018-02-06	40.27	41.61	39.79	41.54	390952
2018-02-07	41.47	42.43	41.43	42.15	247128
2018-02-08	42.24	42.24	40.81	40.81	275888
2018-02-09	41.43	41.91	40.45	41.52	407384
2018-02-12	41.70	42.16	40.91	41.66	193401
2018-02-13	41.36	41.74	41.09	41.60	167376
2018-02-14	41.28	42.46	41.19	42.41	233025
2018-02-15	42.77	42.77	41.99	42.26	310660
2018-02-16	42.03	43.04	42.03	42.80	327121
2018-02-20	42.53	43.11	42.09	42.34	139016
2018-02-21	42.50	43.21	42.50	42.62	159898
2018-02-22	42.82	43.13	42.03	42.04	198409
2018-02-23	42.08	42.70	42.05	42.68	107714
2018-02-26	42.71	43.21	42.23	42.67	238176
2018-02-27	42.68	43.41	41.71	42.36	436974
2018-02-28	42.50	42.89	41.74	41.78	479552
2018-03-01	41.69	42.39	41.45	42.25	392455
2018-03-02	41.85	43.04	41.55	42.88	280042
2018-03-05	42.53	43.69	41.99	43.37	229291
2018-03-06	43.37	44.00	42.93	43.81	232582
2018-03-07	43.41	44.44	42.95	44.32	253095
2018-03-08	44.39	44.39	43.37	43.68	293462
2018-03-09	44.10	44.34	43.42	44.20	261084
2018-03-12	44.32	44.38	43.52	44.13	190083
2018-03-13	44.40	44.40	43.71	43.94	250502
2018-03-14	44.10	44.10	43.15	43.34	213954
2018-03-15	43.32	43.76	43.00	43.70	401739
2018-03-16	43.73	44.55	43.53	44.14	1038227
2018-03-19	44.12	44.34	43.30	44.23	419390
2018-03-20	44.29	44.41	43.99	44.18	346594
2018-03-21	44.12	44.81	43.95	44.24	258126
2018-03-22	43.85	44.02	42.97	43.10	294652
2018-03-23	43.15	43.17	40.83	41.22	496550
2018-03-26	41.94	42.53	41.47	42.53	331865
2018-03-27	42.70	42.85	41.44	41.63	301316
2018-03-28	41.68	42.38	41.40	42.01	175441
2018-03-29	42.10	42.42	41.77	41.95	254667
2018-04-02	41.82	42.26	40.65	41.37	299296
2018-04-03	41.57	42.13	41.40	42.01	255026
2018-04-04	41.40	42.78	41.40	42.62	212387
2018-04-05	42.85	43.07	42.33	43.00	150041
2018-04-06	42.66	42.87	41.45	41.95	261343
2018-04-09	42.28	42.77	41.68	41.71	302082
2018-04-10	42.32	43.45	42.00	43.30	623361
2018-04-11	43.15	43.51	42.68	43.29	480684
2018-04-12	43.48	44.07	42.85	43.80	374515
2018-04-13	44.05	44.05	43.08	43.23	240478
2018-04-16	43.40	43.74	42.98	43.65	215217
2018-04-17	43.83	43.87	42.91	43.36	233391
2018-04-18	43.53	43.68	43.15	43.23	255130
2018-04-19	43.21	43.96	43.21	43.77	231310
2018-04-20	43.61	44.20	43.59	43.91	320208
2018-04-23	44.12	44.58	44.00	44.35	278458
2018-04-24	44.32	45.07	44.20	44.70	285747
2018-04-25	44.71	45.22	44.21	44.78	218534
2018-04-26	44.61	44.71	41.68	42.50	479083
2018-04-27	41.77	42.49	41.15	41.36	544625
2018-04-30	41.59	41.59	40.19	40.21	662794
2018-05-01	40.00	41.28	39.55	41.14	547009
2018-05-02	40.98	42.24	40.53	41.17	472090
2018-05-03	40.97	41.00	40.41	40.54	294493
2018-05-04	40.41	41.32	40.31	40.98	189244
2018-05-07	41.20	41.47	40.68	41.19	225105
2018-05-08	40.99	41.63	40.72	41.59	172043
2018-05-09	41.70	42.15	41.35	41.82	213899
2018-05-10	41.70	41.79	41.44	41.63	248300
2018-05-11	41.65	42.05	41.65	41.83	174469
2018-05-14	41.85	42.10	41.66	41.79	243692
2018-05-15	41.72	42.56	41.72	42.41	290243
2018-05-16	42.49	43.12	42.28	42.90	265313
2018-05-17	42.80	43.50	42.60	43.27	201319
2018-05-18	43.50	43.60	42.66	42.68	298902
2018-05-21	42.75	43.20	42.73	43.05	307818
2018-05-22	43.25	43.83	43.25	43.45	186697
2018-05-23	43.43	43.43	43.00	43.27	147615
2018-05-24	43.15	43.15	42.18	42.98	135282
2018-05-25	42.76	43.16	42.71	43.08	149894
2018-05-29	42.87	43.02	41.80	42.08	325487
2018-05-30	42.41	42.96	42.31	42.82	207629
2018-05-31	42.81	43.23	42.47	42.52	215537
2018-06-01	42.98	43.37	42.76	43.02	262977
2018-06-04	43.09	43.74	42.91	43.61	270247
2018-06-05	43.63	43.75	43.12	43.54	178663
2018-06-06	43.65	44.43	43.65	44.38	169194
2018-06-07	44.49	44.73	41.18	44.30	140658
2018-06-08	44.28	44.62	44.06	44.36	198624
2018-06-11	44.40	44.65	43.56	43.83	210751
2018-06-12	43.83	43.90	42.95	43.16	225813
2018-06-13	43.39	43.66	42.73	43.09	200858
2018-06-14	43.17	43.19	42.60	43.10	167649
2018-06-15	43.13	43.19	42.25	42.62	1028800
2018-06-18	42.52	42.89	42.12	42.87	507531
2018-06-19	42.58	43.55	42.58	43.36	284378
2018-06-20	43.52	43.92	43.38	43.66	264466
2018-06-21	43.53	43.84	43.17	43.40	244216
2018-06-22	43.57	43.72	43.00	43.15	632110
2018-06-25	42.99	43.17	42.18	42.52	194677
2018-06-26	42.52	42.53	41.97	42.40	243374
2018-06-27	42.29	42.34	41.31	41.31	257386
2018-06-28	41.30	41.53	41.07	41.38	241820
2018-06-29	41.68	43.06	40.88	40.90	379733
2018-07-02	40.72	41.58	40.72	41.57	340461
2018-07-03	41.67	41.81	41.40	41.50	77270
2018-07-05	41.61	41.83	41.23	41.66	207110
2018-07-06	41.73	42.19	41.41	41.97	160063
2018-07-09	42.17	42.90	42.17	42.65	187649
2018-07-10	42.65	42.65	41.90	42.07	269722
2018-07-11	41.93	42.25	41.77	41.88	301478
2018-07-12	42.00	42.12	40.86	41.04	541163
2018-07-13	40.94	41.28	40.42	40.48	555152
2018-07-16	40.64	41.07	40.57	40.98	584290
2018-07-17	41.00	41.45	41.00	41.14	396551
2018-07-18	41.18	41.77	41.13	41.69	231296
2018-07-19	41.47	41.99	41.29	41.95	314372
2018-07-20	41.81	42.50	41.63	42.22	217321
2018-07-23	42.06	42.90	42.06	42.70	196487
2018-07-24	42.70	42.82	42.00	42.35	212876
2018-07-25	42.28	42.55	41.39	41.55	181224
2018-07-26	42.66	43.09	41.40	42.03	491529
2018-07-27	41.83	42.34	40.98	41.31	222830
2018-07-30	41.23	41.47	40.77	40.80	205626
2018-07-31	40.82	41.11	40.48	40.93	310890
2018-08-01	41.12	41.66	40.92	41.53	327952
2018-08-02	41.31	42.13	41.20	41.99	153690
2018-08-03	42.05	42.19	41.26	41.29	241952
2018-08-06	41.24	41.66	41.09	41.60	146522
2018-08-07	41.40	41.98	41.37	41.70	122872
2018-08-08	41.69	42.16	41.44	42.00	181744
2018-08-09	41.99	42.14	41.59	41.88	129290
2018-08-10	41.45	42.22	40.91	41.97	152371
2018-08-13	41.90	42.25	41.76	41.85	144940
2018-08-14	41.90	42.96	41.90	42.63	199113
2018-08-15	42.40	42.79	41.69	41.72	228188
2018-08-16	41.91	42.59	41.91	42.44	239733
2018-08-17	42.31	42.55	42.16	42.46	186606
2018-08-20	42.48	42.70	42.22	42.57	206798
2018-08-21	42.64	43.61	42.61	43.33	252101
2018-08-22	43.20	43.39	42.88	43.07	212240
2018-08-23	43.04	43.04	42.47	42.54	192433
2018-08-24	42.57	42.69	42.29	42.35	173263
2018-08-27	42.56	42.75	42.01	42.07	177610
2018-08-28	42.12	42.16	41.66	41.81	110446
2018-08-29	41.95	42.01	41.56	41.80	170909
2018-08-30	41.75	42.11	41.59	41.83	153612
2018-08-31	41.62	42.36	41.60	42.25	196978
2018-09-04	42.19	42.48	41.90	42.14	180136
2018-09-05	42.12	42.57	42.12	42.22	210219
2018-09-06	42.16	42.35	41.72	41.73	233338
2018-09-07	41.78	41.91	41.31	41.89	316448
2018-09-10	42.03	42.10	41.65	41.68	147590
2018-09-11	41.64	41.87	41.42	41.56	192295
2018-09-12	41.51	41.51	40.59	41.03	340438
2018-09-13	41.12	41.45	40.40	40.52	173251
2018-09-14	40.59	41.15	40.52	40.90	204940
2018-09-17	40.90	41.01	40.42	40.58	217156
2018-09-18	40.62	40.64	40.26	40.53	243190
2018-09-19	40.49	41.15	40.49	40.83	262139
2018-09-20	41.00	41.29	40.78	40.88	366783
2018-09-21	40.81	40.92	40.30	40.46	1079949
2018-09-24	40.37	40.37	39.63	39.79	221242
2018-09-25	39.91	39.91	39.44	39.46	239389
2018-09-26	39.56	39.68	38.62	38.71	372156
2018-09-27	38.67	39.00	38.33	38.36	224242
2018-09-28	38.25	38.84	38.24	38.77	400290
2018-10-01	38.89	39.16	38.09	38.15	315719
2018-10-02	38.19	38.39	37.79	38.17	205438
2018-10-03	38.27	39.33	38.14	39.17	221408
2018-10-04	39.14	39.66	38.78	39.02	164314
2018-10-05	39.16	39.23	38.46	38.63	187687
2018-10-08	38.63	39.12	38.50	38.99	205651
2018-10-09	38.85	39.18	38.63	38.67	395505
2018-10-10	38.74	39.16	38.02	38.13	579262
2018-10-11	38.00	38.31	37.59	37.62	643809
2018-10-12	38.15	38.30	35.85	36.75	473991
2018-10-15	36.75	37.61	36.55	37.26	285119
2018-10-16	37.41	37.64	36.75	37.22	309443
2018-10-17	37.07	37.60	36.70	37.16	310667
2018-10-18	37.05	37.43	36.50	36.67	357689
2018-10-19	36.38	36.73	35.90	35.95	317755
2018-10-22	36.06	36.40	34.77	34.90	247563
2018-10-23	34.41	35.20	34.35	34.91	297804
2018-10-24	34.88	34.88	33.13	33.18	306519
2018-10-25	32.17	35.75	31.35	35.25	684077
2018-10-26	35.22	36.57	34.93	36.26	702592
2018-10-29	36.98	37.33	36.49	36.88	339327
2018-10-30	36.92	37.57	36.63	37.52	362508
2018-10-31	37.80	37.96	37.04	37.09	266670
2018-11-01	37.16	37.59	37.01	37.43	198634
2018-11-02	37.65	37.92	37.14	37.50	197261
2018-11-05	37.47	37.86	37.30	37.76	239921
2018-11-06	37.15	37.77	36.90	37.36	252371
2018-11-07	37.43	37.73	36.67	37.27	269092
2018-11-08	37.12	37.83	37.12	37.83	166737
2018-11-09	38.34	38.41	37.49	37.74	348509
2018-11-12	38.28	38.69	37.73	38.10	422055
2018-11-13	38.11	38.79	38.11	38.25	220321
2018-11-14	38.42	38.59	37.16	37.54	206509
2018-11-15	37.33	38.66	37.18	38.63	279789
2018-11-16	38.36	38.99	38.15	38.97	346728
2018-11-19	38.99	39.41	38.30	38.87	199090
2018-11-20	38.59	39.11	38.18	38.54	206031
2018-11-21	38.58	39.44	38.16	38.55	180444
2018-11-23	38.33	39.18	38.17	38.96	152416
2018-11-26	39.26	39.81	38.96	39.59	195527
2018-11-27	39.37	39.73	39.00	39.30	170798
2018-11-28	39.35	40.52	39.00	40.32	430269
2018-11-29	40.06	40.29	39.43	39.62	258293
2018-11-30	39.64	40.76	39.64	40.68	440827
2018-12-03	41.05	41.05	40.10	40.89	332375
2018-12-04	40.63	40.66	38.13	38.24	327349
2018-12-06	37.35	38.59	37.25	38.52	447711
2018-12-07	38.65	39.17	37.99	38.46	292311
2018-12-10	38.47	38.47	37.33	37.81	392522
2018-12-11	38.32	38.40	37.18	37.50	316484
2018-12-12	37.93	38.65	37.65	38.20	229462
2018-12-13	38.33	38.33	37.40	37.53	329621
2018-12-14	37.29	37.88	36.83	36.92	281077
2018-12-17	36.75	37.97	36.22	36.28	461340
2018-12-18	36.51	36.91	35.75	35.88	435395
2018-12-19	35.77	36.36	34.25	34.34	440810
2018-12-20	34.20	35.10	33.50	33.93	621397
2018-12-21	34.02	34.60	33.63	34.49	1790883
2018-12-24	34.19	34.60	33.94	34.10	273565
2018-12-26	34.21	35.44	33.87	35.41	425470
2018-12-27	34.93	35.53	34.31	35.46	341052
2018-12-28	35.45	36.51	35.45	36.14	411545
2018-12-31	36.28	36.98	35.54	36.29	399833
2019-01-02	35.86	36.95	35.68	36.80	269063
2019-01-03	36.66	37.45	36.39	36.70	260180
2019-01-04	37.00	37.72	36.76	37.38	351399
2019-01-07	37.62	37.83	37.14	37.59	276035
2019-01-08	37.68	37.86	36.98	37.79	550262
2019-01-09	37.71	38.04	37.36	37.67	484265
2019-01-10	37.38	37.50	36.65	37.22	468620
2019-01-11	37.10	37.48	36.91	37.25	610953
2019-01-14	36.97	37.55	36.92	37.13	373227
2019-01-15	37.13	37.51	36.60	37.48	297395
2019-01-16	37.64	38.20	37.57	38.01	679872
2019-01-17	37.90	38.26	37.31	38.05	545535
2019-01-18	38.04	38.40	37.47	38.29	743049
2019-01-22	38.10	38.40	37.66	37.86	454793
2019-01-23	38.05	38.53	37.59	38.50	672502
2019-01-24	37.79	37.88	36.05	36.39	920109
2019-01-25	36.34	36.75	35.31	36.32	710754
2019-01-28	35.96	36.50	35.70	36.18	524495
2019-01-29	36.24	36.99	36.18	36.80	515526
2019-01-30	36.88	36.88	36.45	36.49	541565
2019-01-31	36.40	36.76	36.07	36.75	532586
2019-02-01	36.98	37.58	36.75	37.09	339782
2019-02-04	37.08	37.48	36.98	37.26	268618
2019-02-05	36.95	37.08	36.46	36.78	217305
2019-02-06	36.65	37.10	36.44	36.66	182909
2019-02-07	36.75	37.19	36.60	36.86	234616
2019-02-08	36.66	36.79	36.21	36.35	216247
2019-02-11	36.36	36.71	36.18	36.67	206970
2019-02-12	36.92	37.24	36.68	36.81	214287
2019-02-13	36.78	37.11	36.45	36.88	245297
2019-02-14	36.60	36.79	36.32	36.51	288520
2019-02-15	36.70	37.31	36.65	37.29	275476
2019-02-19	37.03	37.71	36.85	37.55	277265
2019-02-20	37.56	38.46	37.30	38.45	365211
2019-02-21	38.44	38.44	37.62	38.36	273372
2019-02-22	38.37	38.41	38.04	38.32	205195
2019-02-25	38.45	38.62	37.86	37.97	241206
2019-02-26	38.00	38.22	37.59	37.60	190095
2019-02-27	37.59	38.02	37.46	38.00	239776
2019-02-28	38.04	38.20	37.85	37.88	145983
2019-03-01	38.11	38.19	37.40	37.89	213521
2019-03-04	37.88	38.08	37.52	37.78	276901
2019-03-05	37.10	37.79	37.10	37.67	274110
2019-03-06	37.65	37.91	36.59	36.65	294539
2019-03-07	36.43	36.47	35.32	35.42	294312
2019-03-08	35.12	35.74	35.12	35.48	400344
2019-03-11	35.62	35.99	35.38	35.75	437036
2019-03-12	35.88	36.08	35.36	35.53	346093
2019-03-13	35.71	36.01	35.55	35.56	404894
2019-03-14	35.57	35.71	35.26	35.50	477984
2019-03-15	35.45	35.71	35.06	35.16	1142409
2019-03-18	34.86	35.14	34.61	35.06	584088
2019-03-19	35.25	35.25	34.03	34.05	470162
2019-03-20	34.04	34.15	32.74	32.80	585343
2019-03-21	32.73	32.92	32.22	32.30	585212
2019-03-22	32.07	32.17	30.65	30.94	541044
2019-03-25	30.94	31.30	30.67	31.07	287009
2019-03-26	31.19	31.75	31.16	31.72	415196
2019-03-27	31.62	32.15	31.37	32.01	311132
2019-03-28	32.00	32.66	31.79	32.61	343053
2019-03-29	32.65	32.89	32.40	32.69	595004
2019-04-01	32.88	33.94	32.86	33.85	453358
2019-04-02	33.86	34.11	33.73	33.86	283456
2019-04-03	34.23	34.38	33.90	34.04	305754
2019-04-04	34.05	34.70	33.89	34.65	264422
2019-04-05	34.69	35.05	34.55	34.99	284233
2019-04-08	34.86	34.97	34.53	34.78	310038
2019-04-09	34.58	34.64	33.70	33.76	243327
2019-04-10	33.81	34.21	33.54	34.20	306286
2019-04-11	34.38	34.65	34.26	34.41	334494
2019-04-12	34.82	35.44	34.52	35.31	392933
2019-04-15	35.39	35.45	34.52	34.57	131212
2019-04-16	34.66	35.38	34.59	35.37	222219
2019-04-17	35.50	35.57	35.02	35.37	250676
2019-04-18	35.23	35.43	34.68	34.83	251271
2019-04-22	34.82	34.93	34.22	34.34	258487
2019-04-23	34.36	34.94	34.22	34.71	559305
2019-04-24	34.67	35.08	34.40	34.90	265992
2019-04-25	34.93	36.48	34.39	36.05	466042
2019-04-26	35.99	36.75	35.73	36.71	350432
2019-04-29	36.94	37.84	36.91	37.64	388202
2019-04-30	37.56	38.00	37.37	37.54	284321
2019-05-01	37.56	37.89	36.62	36.65	573141
2019-05-02	36.78	37.46	36.78	37.14	256815
2019-05-03	37.26	38.10	37.23	38.04	243686
2019-05-06	37.50	38.27	37.32	38.05	295655
2019-05-07	37.23	37.62	37.19	37.45	279124
2019-05-08	37.36	37.77	36.99	37.10	210243
2019-05-09	36.77	37.30	36.48	37.20	197109
2019-05-10	37.06	37.79	36.86	37.76	279800
2019-05-13	37.14	37.14	35.74	35.79	468011
2019-05-14	35.77	36.62	35.70	36.31	304965
2019-05-15	35.88	35.96	35.35	35.69	324715
2019-05-16	35.92	36.25	35.58	36.09	229298
2019-05-17	35.67	36.30	35.41	35.44	334494
2019-05-20	35.34	36.12	35.34	35.91	181731
2019-05-21	36.01	36.30	35.86	35.94	229998
2019-05-22	35.91	35.96	35.36	35.70	233766
2019-05-23	35.32	35.42	34.49	34.86	260153
2019-05-24	35.09	35.44	34.99	35.28	197037
2019-05-28	35.16	35.33	34.29	34.30	269973
2019-05-29	34.06	35.04	33.86	34.94	359080
2019-05-30	35.00	35.17	33.85	34.12	178756
2019-05-31	33.67	33.78	33.14	33.35	349181
2019-06-03	33.41	34.11	32.90	33.79	338279
2019-06-04	34.40	35.07	34.03	35.00	240835
2019-06-05	34.94	35.00	34.36	34.59	164768
2019-06-06	34.44	34.88	33.89	34.38	206734
2019-06-07	34.22	34.38	34.02	34.32	214392
2019-06-10	34.48	35.23	34.35	35.01	188439
2019-06-11	35.34	35.45	34.99	35.25	221301
2019-06-12	35.12	35.31	34.77	34.98	199582
2019-06-13	35.15	35.48	34.90	35.17	131095
2019-06-14	35.23	35.47	34.75	35.29	153529
2019-06-17	35.25	35.44	34.67	34.72	221673
2019-06-18	34.75	35.69	34.57	35.57	147687
2019-06-19	35.40	36.02	35.15	35.22	193899
2019-06-20	35.36	35.87	34.95	35.67	220123
2019-06-21	35.50	35.76	35.30	35.38	471355
2019-06-24	35.28	35.70	35.10	35.11	212818
2019-06-25	35.04	35.19	34.50	35.01	308067
2019-06-26	35.24	35.75	34.75	34.76	270965
2019-06-27	34.72	35.57	34.72	35.54	230862
2019-06-28	35.93	36.77	35.63	36.18	711418
2019-07-01	36.50	36.73	36.28	36.45	218476
2019-07-02	36.37	36.68	35.56	35.82	263217
2019-07-03	36.02	36.18	35.73	36.13	105561
2019-07-05	36.35	36.86	36.26	36.70	94308
2019-07-08	36.41	36.69	35.97	36.12	173926
2019-07-09	35.84	36.45	35.84	36.39	150042
2019-07-10	36.23	36.52	35.70	35.77	93007
2019-07-11	35.76	36.24	35.39	36.20	215134
2019-07-12	36.29	36.64	36.09	36.38	262787
2019-07-15	36.39	36.39	35.28	35.36	132513
2019-07-16	35.41	35.80	35.36	35.63	99466
2019-07-17	35.39	35.51	35.11	35.16	140206
2019-07-18	35.19	35.64	35.09	35.40	142318
2019-07-19	35.17	35.91	35.17	35.62	224112
2019-07-22	35.47	35.77	34.96	35.16	172592
2019-07-23	35.30	35.57	35.09	35.55	140401
2019-07-24	35.55	36.95	35.47	36.80	368772
2019-07-25	36.71	37.38	36.18	37.04	408378
2019-07-26	37.24	37.59	36.86	37.34	273268
2019-07-29	37.31	37.47	36.53	37.02	193007
2019-07-30	36.74	37.75	36.74	37.61	238995
2019-07-31	37.60	38.23	37.37	37.71	357501
2019-08-01	37.60	38.06	36.12	36.23	310327
2019-08-02	36.10	36.27	35.45	35.67	158379
2019-08-05	34.93	35.11	33.84	34.46	295998
2019-08-06	34.39	34.89	33.70	34.31	241686
2019-08-07	33.62	34.17	33.29	34.15	214359
2019-08-08	34.46	35.26	34.19	34.98	374516
2019-08-09	35.03	35.24	34.85	34.99	281822
2019-08-12	34.66	34.88	34.48	34.50	123738
2019-08-13	34.47	35.25	34.38	34.71	290407
2019-08-14	33.89	34.20	33.45	33.74	226556
2019-08-15	33.91	34.19	33.57	33.68	173052
2019-08-16	33.91	34.61	33.91	34.44	266607
2019-08-19	35.00	35.06	34.55	34.89	204147
2019-08-20	34.44	34.80	34.32	34.45	266624
2019-08-21	34.67	34.96	34.48	34.89	202462
2019-08-22	35.17	35.48	34.74	34.91	205502
2019-08-23	34.77	35.17	33.72	33.87	329025
2019-08-26	34.16	34.27	33.88	34.14	291521
2019-08-27	34.38	34.52	33.08	33.09	253583
2019-08-28	33.01	33.76	32.99	33.53	352204
2019-08-29	33.92	34.51	33.78	34.14	353513
2019-08-30	34.41	34.66	33.88	34.51	261242
2019-09-03	34.13	34.27	33.43	34.02	343927
2019-09-04	34.47	34.47	33.89	34.22	177398
2019-09-05	34.73	35.57	34.73	34.93	284000
2019-09-06	34.99	35.11	34.58	34.62	187563
2019-09-09	34.82	35.89	34.82	35.56	285738
2019-09-10	35.74	36.54	35.69	36.45	325268
2019-09-11	36.69	37.01	36.00	36.88	350853
2019-09-12	36.66	37.43	36.22	37.30	316625
2019-09-13	37.80	38.05	37.28	37.53	303787
2019-09-16	37.06	37.83	36.93	37.47	281002
2019-09-17	37.42	37.42	36.75	37.20	201201
2019-09-18	37.16	37.35	36.75	37.05	338818
2019-09-19	37.12	37.60	36.71	36.79	298003
2019-09-20	36.89	37.32	36.54	37.10	1197249
2019-09-23	37.09	37.39	36.67	37.04	294560
2019-09-24	37.13	37.13	36.40	36.62	355424
2019-09-25	36.80	37.57	36.80	37.53	444299
2019-09-26	37.34	37.34	36.77	36.86	208650
2019-09-27	37.24	37.64	36.90	37.10	244524
2019-09-30	37.22	37.25	36.87	36.90	240502
2019-10-01	37.03	37.26	35.82	36.04	346914
2019-10-02	35.79	35.82	35.29	35.66	327954
2019-10-03	35.65	35.86	35.06	35.59	217824
2019-10-04	35.70	36.07	35.31	36.03	167180
2019-10-07	35.99	36.33	35.85	36.08	184458
2019-10-08	35.63	35.72	35.13	35.18	214074
2019-10-09	35.64	35.68	35.16	35.44	151772
2019-10-10	35.49	35.94	35.39	35.41	178774
2019-10-11	36.11	36.64	36.05	36.09	291728
2019-10-14	36.08	36.21	35.82	36.18	105015
2019-10-15	36.32	36.82	36.22	36.37	247988
2019-10-16	36.39	36.90	36.39	36.79	224702
2019-10-17	36.97	37.11	36.52	37.03	249710
2019-10-18	36.87	37.45	36.87	37.35	225017
2019-10-21	37.70	38.22	37.70	37.89	273528
2019-10-22	37.81	38.21	37.58	38.03	245977
2019-10-23	37.95	38.12	37.66	37.97	284325
2019-10-24	38.50	38.65	37.64	37.90	208068
2019-10-25	37.95	38.85	37.95	38.65	374376
2019-10-28	38.66	39.40	38.40	39.32	379104
2019-10-29	39.10	40.06	39.03	40.00	373172
2019-10-30	39.95	40.32	39.49	40.19	312185
2019-10-31	39.83	39.86	38.83	39.30	228621
2019-11-01	39.59	39.98	39.46	39.96	329787
2019-11-04	40.45	40.50	40.07	40.40	384356
2019-11-05	40.11	40.58	39.86	40.29	306892
2019-11-06	40.18	40.41	39.96	40.22	199925
2019-11-07	40.51	40.87	40.32	40.54	215171
2019-11-08	40.45	40.83	40.38	40.71	190265
2019-11-11	40.51	40.64	40.23	40.59	135049
2019-11-12	40.54	40.79	40.36	40.60	206765
2019-11-13	40.22	40.37	39.88	40.02	168562
2019-11-14	39.96	40.07	39.52	39.90	202082
2019-11-15	40.14	40.14	39.50	39.65	274824
2019-11-18	39.60	39.82	39.25	39.80	191882
2019-11-19	39.94	40.14	38.66	39.89	214290
2019-11-20	39.72	39.92	39.28	39.45	259452
2019-11-21	39.72	40.06	39.09	39.26	175931
2019-11-22	39.42	39.55	39.15	39.21	128105
2019-11-25	39.22	39.84	39.12	39.55	334028
2019-11-26	39.53	39.71	39.16	39.21	240565
2019-11-27	39.30	39.56	39.10	39.37	162876
2019-11-29	39.27	39.43	39.04	39.08	70978
2019-12-02	39.28	39.46	38.61	38.70	234046
2019-12-03	38.23	38.32	37.86	38.23	178384
2019-12-04	38.43	38.90	38.34	38.51	266005
2019-12-05	38.77	38.91	38.49	38.57	204443
2019-12-06	39.02	39.50	38.97	39.00	229051
2019-12-09	38.80	39.08	38.68	38.84	254556
2019-12-10	38.88	39.02	38.78	38.94	139636
2019-12-11	39.03	39.23	38.75	39.11	260717
2019-12-12	39.28	40.33	39.20	40.17	242001
2019-12-13	39.99	40.32	39.54	39.81	164174
2019-12-16	40.26	40.62	40.26	40.47	291746
2019-12-17	40.44	40.97	40.44	40.89	242955
2019-12-18	40.97	41.28	40.76	40.87	613786
2019-12-19	40.92	41.10	40.65	41.08	391245
2019-12-20	41.00	41.40	40.55	41.28	1427472
2019-12-23	41.36	41.36	40.86	41.12	365163
2019-12-24	41.10	41.20	40.86	41.09	163415
2019-12-26	41.11	41.24	40.92	41.08	105843
2019-12-27	41.04	41.24	40.61	40.84	181545
2019-12-30	41.03	41.04	40.72	40.85	153289
2019-12-31	40.85	41.01	40.67	40.69	253486
2020-01-02	40.83	40.83	40.32	40.65	232148
2020-01-03	40.05	40.62	39.85	40.49	326944
2020-01-06	40.06	40.14	39.77	40.00	227138
2020-01-07	40.12	40.30	39.55	39.59	167361
2020-01-08	39.68	39.89	39.48	39.50	275740
2020-01-09	39.69	39.69	39.12	39.19	244232
2020-01-10	39.02	39.21	38.80	39.15	305142
2020-01-13	39.17	39.62	39.00	39.61	278968
2020-01-14	39.51	39.83	39.35	39.65	215860
2020-01-15	39.45	39.58	39.09	39.27	230859
2020-01-16	39.55	39.93	39.51	39.85	254292
2020-01-17	40.21	40.21	39.76	39.92	184531
2020-01-21	39.62	39.72	38.95	38.99	236842
2020-01-22	39.18	39.19	38.79	38.93	330326
2020-01-23	39.00	40.10	38.79	40.00	558276
2020-01-24	40.12	40.45	39.44	40.10	388896
2020-01-27	39.30	40.14	39.05	39.87	259825
2020-01-28	40.25	40.25	39.70	39.73	237159
2020-01-29	39.85	40.00	39.36	39.38	199500
2020-01-30	39.07	39.76	39.05	39.72	227708
2020-01-31	39.40	39.51	38.62	38.70	248203
2020-02-03	38.98	39.54	38.84	39.52	358835
2020-02-04	39.60	39.86	39.45	39.60	160351
2020-02-05	40.00	40.46	39.74	40.34	168297
2020-02-06	40.63	40.73	40.01	40.07	147471
2020-02-07	39.82	39.94	39.14	39.24	143645
2020-02-10	39.17	39.56	38.99	39.56	240727
2020-02-11	39.75	40.08	39.57	39.66	275662
2020-02-12	40.03	40.09	39.38	39.59	181182
2020-02-13	39.43	40.08	39.38	39.94	176555
2020-02-14	39.97	39.97	39.26	39.49	236971
2020-02-18	39.14	39.37	38.61	38.87	210295
2020-02-19	39.10	39.23	38.94	39.10	167921
2020-02-20	38.97	39.47	38.96	39.30	218098
2020-02-21	39.19	39.24	38.68	38.69	290651
2020-02-24	37.60	37.81	37.02	37.48	237158
2020-02-25	37.42	37.43	35.92	35.94	419054
2020-02-26	36.25	36.48	35.36	35.42	476939
2020-02-27	34.69	35.71	34.32	34.35	396168
2020-02-28	33.21	33.90	32.62	33.20	568566
2020-03-02	33.25	34.94	33.08	34.89	387993
2020-03-03	34.81	35.21	33.70	33.99	507936
2020-03-04	34.37	34.71	33.56	34.59	490793
2020-03-05	33.52	33.97	31.44	32.27	778454
2020-03-06	30.80	32.37	30.75	31.83	666886
2020-03-09	29.15	30.00	27.71	27.76	444168
2020-03-10	28.91	29.98	28.08	29.84	500238
2020-03-11	29.12	29.49	27.58	27.89	644521
2020-03-12	25.72	28.29	25.00	26.57	701863
2020-03-13	28.26	29.02	26.63	28.39	777116
2020-03-16	25.01	26.72	24.76	25.46	802040
2020-03-17	25.94	29.27	25.38	29.05	997739
2020-03-18	27.19	29.33	26.34	27.52	933673
2020-03-19	27.01	28.69	23.55	27.83	1053712
2020-03-20	27.44	28.25	24.31	24.67	1157316
2020-03-23	24.36	25.57	21.88	22.09	744067
2020-03-24	23.00	24.35	22.71	24.31	594523
2020-03-25	24.45	24.91	22.93	23.05	838400
2020-03-26	23.39	26.44	22.89	26.23	562809
2020-03-27	24.94	26.28	24.46	25.37	399981
2020-03-30	25.33	26.71	24.87	26.65	366930
2020-03-31	26.48	26.95	25.66	26.80	543520
2020-04-01	26.33	26.33	25.29	25.84	500831
2020-04-02	25.61	27.15	25.61	26.90	446490
2020-04-03	26.60	27.00	23.29	23.81	750791
2020-04-06	25.18	25.69	24.07	25.06	579114
2020-04-07	26.33	26.93	24.32	24.83	785558
2020-04-08	25.56	26.57	24.50	26.14	541718
2020-04-09	26.80	28.29	26.61	28.10	552557
2020-04-13	28.39	28.39	26.07	26.35	390511
2020-04-14	27.02	27.19	25.66	26.33	453113
2020-04-15	25.10	25.53	24.63	24.76	397206
2020-04-16	24.67	25.08	22.97	23.61	488283
2020-04-17	24.13	25.38	24.13	25.15	326518
2020-04-20	24.45	25.65	24.01	25.11	337832
2020-04-21	24.21	24.94	23.87	24.78	268879
2020-04-22	25.49	25.50	24.14	24.53	278602
2020-04-23	24.66	25.36	24.55	24.90	247884
2020-04-24	25.03	25.43	24.68	24.96	286614
2020-04-27	25.38	27.06	25.31	26.51	487257
2020-04-28	27.33	27.75	26.76	26.99	403490
2020-04-29	28.09	29.15	27.55	28.43	552729
2020-04-30	27.09	27.69	25.67	26.99	555803
2020-05-01	26.04	26.45	23.71	24.31	647282
2020-05-04	23.93	24.29	23.33	24.15	376124
2020-05-05	24.66	24.68	22.80	23.03	385852
2020-05-06	23.18	23.76	22.51	22.60	363650
2020-05-07	22.81	23.32	22.67	23.02	614838
2020-05-08	23.77	24.29	23.42	24.15	423071
2020-05-11	23.83	23.95	22.65	22.79	538975
2020-05-12	22.82	23.11	21.40	21.42	392366
2020-05-13	20.99	21.15	19.63	20.33	410618
2020-05-14	19.96	20.89	19.11	20.64	653460
2020-05-15	20.30	20.84	20.13	20.55	486376
2020-05-18	21.45	22.83	21.45	22.56	385632
2020-05-19	22.29	22.65	21.37	21.39	316432
2020-05-20	21.95	22.85	21.84	22.79	414218
2020-05-21	22.65	23.31	22.65	22.92	325517
2020-05-22	23.04	23.25	22.28	22.49	239621
2020-05-26	23.57	24.62	22.56	24.27	446598
2020-05-27	25.14	26.61	24.69	26.51	447660
2020-05-28	27.27	27.27	24.92	25.18	484229
2020-05-29	24.63	24.77	23.87	24.36	395236
2020-06-01	24.64	25.23	23.67	24.63	458968
2020-06-02	24.92	25.14	24.07	24.34	207243
2020-06-03	25.13	26.72	25.13	26.27	446886
2020-06-04	26.14	26.86	25.76	26.54	451490
2020-06-05	28.03	29.86	27.77	29.39	563812
2020-06-08	30.18	30.87	29.88	30.81	698361
2020-06-09	29.69	31.31	29.63	30.33	798170
2020-06-10	30.07	30.65	28.69	28.73	583343
2020-06-11	27.01	27.18	25.52	26.00	512012
2020-06-12	27.33	27.40	25.73	26.65	494917
2020-06-15	25.47	27.27	25.20	27.06	480088
2020-06-16	28.29	29.25	27.42	29.01	657296
2020-06-17	29.13	29.16	27.56	27.92	580085
2020-06-18	27.54	29.17	27.54	28.54	510538
2020-06-19	28.98	28.98	27.10	27.87	946267
2020-06-22	27.72	28.23	27.25	27.99	303108
2020-06-23	28.58	28.83	27.55	27.68	470504
2020-06-24	27.16	27.16	25.98	26.26	379508
2020-06-25	26.19	27.60	26.02	27.56	355605
2020-06-26	27.01	27.17	26.13	26.36	968652
2020-06-29	26.64	28.02	26.64	27.70	315269
2020-06-30	27.42	28.61	27.42	28.35	346958
2020-07-01	28.45	28.58	26.62	26.73	400936
2020-07-02	27.62	28.19	26.66	26.78	223180
2020-07-06	27.56	28.06	26.22	27.18	481154
2020-07-07	26.84	26.97	26.31	26.49	427714
2020-07-08	26.40	26.83	25.62	26.33	380955
2020-07-09	26.22	26.49	25.38	25.70	392273
2020-07-10	25.67	26.92	25.67	26.89	282387
2020-07-13	27.36	28.27	26.80	27.76	491099
2020-07-14	27.49	28.42	26.97	27.53	374016
2020-07-15	28.11	29.24	27.95	28.90	382346
2020-07-16	28.50	29.54	28.12	28.99	303122
2020-07-17	28.89	29.36	28.56	28.63	401611
2020-07-20	28.30	28.78	28.16	28.26	448858
2020-07-21	28.70	30.41	28.70	30.39	455046
2020-07-22	30.06	30.36	29.47	29.85	383355
2020-07-23	29.95	31.19	29.75	30.87	523090
2020-07-24	30.76	31.03	29.88	29.97	368574
2020-07-27	29.91	29.91	28.47	28.77	257431
2020-07-28	28.44	29.40	28.44	28.55	194754
2020-07-29	28.45	29.42	28.23	29.39	251637
2020-07-30	28.63	29.19	28.32	29.04	225938
2020-07-31	28.96	29.02	27.93	28.93	477545
2020-08-03	29.14	29.19	28.61	28.99	281687
2020-08-04	28.57	28.66	28.07	28.66	268835
2020-08-05	29.03	29.60	28.55	29.45	362266
2020-08-06	29.24	29.32	27.72	28.92	219470
2020-08-07	28.76	30.20	28.40	30.17	266797
2020-08-10	30.33	31.35	30.05	30.94	326245
2020-08-11	31.57	32.17	30.83	31.04	342498
2020-08-12	31.66	31.71	30.32	30.85	217325
2020-08-13	30.70	30.92	29.90	30.03	193977
2020-08-14	29.69	30.42	29.55	30.31	414030
2020-08-17	30.11	30.40	29.80	30.15	227604
2020-08-18	30.05	30.05	28.84	28.97	321850
2020-08-19	29.08	29.47	28.64	28.90	408911
2020-08-20	28.49	28.88	27.93	28.00	552903
2020-08-21	27.99	28.30	27.65	27.82	1121007
2020-08-24	28.00	29.24	27.74	29.20	350249
2020-08-25	29.45	29.61	28.99	29.21	201208
2020-08-26	29.15	29.18	28.32	28.33	217830
2020-08-27	28.26	28.80	27.98	28.36	410521
2020-08-28	28.72	28.72	27.93	28.18	187537
2020-08-31	27.98	28.49	27.76	27.91	417482
2020-09-01	27.63	27.82	27.27	27.58	241515
2020-09-02	27.52	27.86	27.01	27.25	374142
2020-09-03	27.54	28.45	27.26	27.47	386904
2020-09-04	28.14	28.45	27.43	27.87	268350
2020-09-08	27.45	27.45	26.26	26.42	267078
2020-09-09	27.25	27.45	25.72	25.89	290094
2020-09-10	25.89	25.97	25.63	25.66	280000
2020-09-11	25.56	25.77	25.25	25.52	212206
2020-09-14	25.57	26.01	25.29	25.80	271002
2020-09-15	25.91	26.03	25.53	25.87	368938
2020-09-16	25.77	26.48	25.53	26.05	437354
2020-09-17	25.54	26.06	25.40	25.47	331045
2020-09-18	25.57	25.62	24.90	25.50	1166957
2020-09-21	24.86	26.17	23.74	24.04	452706
2020-09-22	24.11	24.27	23.28	23.65	331417
2020-09-23	23.71	24.51	23.07	23.11	307212
2020-09-24	23.26	23.62	22.63	23.05	322439
2020-09-25	22.85	23.22	22.62	23.09	236995
2020-09-28	23.50	24.01	23.07	23.76	253238
2020-09-29	23.70	23.71	23.17	23.60	200318
2020-09-30	23.72	24.26	23.66	23.85	336200
2020-10-01	23.75	24.09	23.38	24.09	296730
2020-10-02	23.69	24.98	23.47	24.75	216350
2020-10-05	24.99	25.43	24.77	25.35	244520
2020-10-06	25.65	26.46	25.47	25.52	329719
2020-10-07	25.77	26.44	25.62	26.04	426113
2020-10-08	26.40	26.65	26.07	26.49	205693
2020-10-09	26.59	26.89	26.04	26.09	271705
2020-10-12	26.04	26.76	26.01	26.59	301967
2020-10-13	26.39	26.40	24.84	25.58	239194
2020-10-14	25.64	25.94	25.38	25.42	210404
2020-10-15	25.11	26.17	24.91	26.12	219498
2020-10-16	26.05	26.63	25.42	26.22	220996
2020-10-19	26.31	26.59	25.82	25.88	234775
2020-10-20	26.25	26.72	26.11	26.31	175617
2020-10-21	26.24	26.64	26.09	26.37	180190
2020-10-22	26.57	27.66	26.27	27.60	205090
2020-10-23	27.82	28.29	27.52	28.16	249822
2020-10-26	27.79	27.80	27.44	27.64	226524
2020-10-27	27.46	27.65	26.54	26.60	244270
2020-10-28	25.95	26.38	25.07	25.77	277922
2020-10-29	25.84	27.75	25.40	27.52	393026
2020-10-30	27.36	28.57	27.36	28.41	558740
2020-11-02	28.90	29.75	28.54	29.72	447458
2020-11-03	30.40	30.96	30.00	30.67	365745
2020-11-04	29.90	30.40	28.25	28.32	301666
2020-11-05	28.20	29.06	28.15	28.31	397097
2020-11-06	28.69	28.83	27.54	27.68	237861
2020-11-09	30.59	34.19	29.00	33.19	417396
2020-11-10	32.68	35.34	32.68	34.73	506460
2020-11-11	34.78	35.23	32.62	33.03	226389
2020-11-12	32.37	33.32	31.86	32.33	404114
2020-11-13	32.65	33.28	31.20	33.02	236182
2020-11-16	34.47	35.24	33.83	35.24	311645
2020-11-17	34.72	35.58	34.14	35.41	393011
2020-11-18	35.82	35.88	34.08	34.13	265492
2020-11-19	34.25	34.25	33.15	33.62	177540
2020-11-20	32.97	33.62	32.72	33.39	405415
2020-11-23	33.88	34.07	32.50	33.31	415498
2020-11-24	34.06	35.44	33.88	35.22	677373
2020-11-25	34.64	36.00	33.91	34.33	281637
2020-11-27	34.40	34.83	33.08	33.59	110431
2020-11-30	33.20	33.82	31.45	31.61	384522
2020-12-01	32.31	33.12	32.27	32.84	365130
2020-12-02	32.81	33.44	31.41	33.32	222305
2020-12-03	33.46	34.09	32.95	33.83	489461
2020-12-04	34.49	34.82	34.00	34.71	183630
2020-12-07	34.37	35.12	34.00	34.90	228292
2020-12-08	34.32	35.24	34.32	34.63	353312
2020-12-09	34.97	35.34	34.06	34.28	291717
2020-12-10	33.80	34.21	33.69	34.14	322383
2020-12-11	33.57	34.29	33.39	33.61	277469
2020-12-14	34.14	34.14	33.21	33.49	439744
2020-12-15	33.86	34.46	33.45	34.31	307234
2020-12-16	34.20	34.52	34.00	34.36	328334
2020-12-17	33.78	34.71	33.69	34.35	356739
2020-12-18	34.41	34.99	34.19	34.38	1131059
2020-12-21	34.54	34.75	33.48	34.06	272298
2020-12-22	34.11	34.11	33.34	33.34	273998
2020-12-23	33.78	34.71	33.74	34.63	185702
2020-12-24	34.92	34.92	34.16	34.71	62737
2020-12-28	34.86	35.59	33.53	35.27	335441
2020-12-29	35.35	35.95	34.36	34.46	244019
2020-12-30	34.44	35.39	34.44	35.24	308069
2020-12-31	35.20	35.99	34.86	35.90	310317
2021-01-04	36.00	36.51	34.63	35.16	534535
2021-01-05	35.14	36.59	35.14	36.25	406545
2021-01-06	37.04	40.53	37.04	39.69	1047757
2021-01-07	40.55	40.55	39.85	40.16	625760
2021-01-08	40.45	40.45	38.93	40.05	579333
2021-01-11	39.74	41.15	37.82	40.94	311357
2021-01-12	41.10	42.37	40.76	41.91	250736
2021-01-13	41.74	41.90	41.00	41.38	313644
2021-01-14	41.58	42.97	41.58	42.49	378005
2021-01-15	41.72	42.45	41.46	41.88	421430
2021-01-19	41.93	42.47	41.21	41.99	350556
2021-01-20	41.97	42.33	41.12	41.83	345016
2021-01-21	41.94	42.21	40.70	41.10	234696
2021-01-22	40.40	42.15	40.40	42.00	412523
2021-01-25	41.19	41.98	40.86	41.89	287020
2021-01-26	42.39	42.39	41.32	41.53	244608
2021-01-27	40.34	41.31	39.45	40.37	423952
2021-01-28	42.01	42.01	40.00	40.79	612579
2021-01-29	39.35	40.42	38.16	38.52	465970
2021-02-01	38.63	39.98	38.22	39.72	416097
2021-02-02	40.43	40.49	39.32	40.33	183409
2021-02-03	40.04	40.17	39.42	39.88	269576
2021-02-04	40.00	41.67	39.91	41.29	254640
2021-02-05	41.83	41.99	40.75	41.56	185681
2021-02-08	41.78	43.19	41.44	43.05	308408
2021-02-09	42.25	43.28	42.07	42.82	341900
2021-02-10	43.10	43.53	42.49	42.57	271854
2021-02-11	42.17	43.21	41.71	42.67	307490
2021-02-12	42.40	43.30	42.16	43.09	320977
2021-02-16	43.24	43.99	43.08	43.53	230753
2021-02-17	43.46	43.82	43.25	43.60	236206
2021-02-18	43.59	43.71	43.06	43.36	300408
2021-02-19	43.76	44.53	43.76	44.42	232318
2021-02-22	44.60	46.17	44.02	45.93	230234
2021-02-23	46.03	47.36	45.71	46.52	381367
2021-02-24	46.95	48.50	46.78	48.15	326891
2021-02-25	48.32	49.72	45.98	46.07	493706
2021-02-26	45.69	46.00	44.29	44.29	470712
2021-03-01	45.53	45.67	44.49	45.16	543946
2021-03-02	45.36	45.60	44.67	44.86	419544
2021-03-03	45.16	46.80	44.46	45.65	603798
2021-03-04	45.86	46.78	44.74	45.59	367370
2021-03-05	46.49	47.59	45.73	47.29	299974
2021-03-08	48.22	49.85	47.39	49.04	355081
2021-03-09	48.59	48.75	46.88	47.12	502925
2021-03-10	47.30	48.97	47.01	48.82	467979
2021-03-11	48.54	49.46	48.49	49.38	272725
2021-03-12	49.81	50.68	49.64	50.45	380974
2021-03-15	49.90	50.21	48.07	48.67	298093
2021-03-16	48.29	48.58	47.55	48.29	226709
2021-03-17	48.85	49.22	47.66	48.09	248884
2021-03-18	48.90	50.16	47.72	47.93	363745
2021-03-19	46.28	47.77	46.20	47.52	1249197
2021-03-22	47.10	47.44	45.56	45.64	313142
2021-03-23	44.63	45.72	38.67	44.55	248388
2021-03-24	44.53	46.26	43.37	43.40	430800
2021-03-25	43.21	44.11	42.70	43.80	537117
2021-03-26	44.28	45.25	43.92	45.11	374589
2021-03-29	43.99	45.03	43.26	43.34	399036
2021-03-30	43.99	44.79	43.78	44.03	394226
2021-03-31	43.48	44.19	42.91	43.09	389395
2021-04-01	42.86	43.55	42.66	43.16	228372
2021-04-05	43.82	44.31	42.88	43.45	278353
2021-04-06	43.46	43.93	43.06	43.46	216850
2021-04-07	43.56	44.37	42.72	42.94	187923
2021-04-08	42.80	43.56	42.10	43.56	264020
2021-04-09	43.72	44.45	43.64	44.29	216731
2021-04-12	44.61	44.87	43.58	44.48	222871
2021-04-13	44.28	44.38	43.37	43.51	183173
2021-04-14	43.40	44.59	43.40	44.03	229012
2021-04-15	43.97	44.02	42.32	43.72	187025
2021-04-16	44.50	44.50	43.44	43.84	188023
2021-04-19	43.93	44.08	42.91	43.47	170940
2021-04-20	43.07	43.07	41.44	41.65	306193
2021-04-21	41.42	43.01	41.30	42.89	199891
2021-04-22	43.06	43.54	42.64	42.80	188207
2021-04-23	42.95	45.05	42.70	44.15	462622
2021-04-26	44.23	44.37	43.47	43.55	268366
2021-04-27	43.90	43.90	43.08	43.40	379236
2021-04-28	43.34	44.02	43.08	43.98	314420
2021-04-29	43.93	44.99	43.44	43.86	312223
2021-04-30	43.91	44.47	43.35	43.53	400296
2021-05-03	44.25	44.43	41.80	43.89	447269
2021-05-04	43.82	44.18	43.07	44.13	226251
2021-05-05	44.19	44.60	43.57	43.90	230770
2021-05-06	44.21	44.64	43.47	44.63	265608
2021-05-07	44.07	44.37	43.70	44.30	250469
2021-05-10	43.92	44.75	43.41	43.64	356373
2021-05-11	42.53	43.53	42.53	42.71	171034
2021-05-12	43.26	43.36	41.10	41.23	195908
2021-05-13	41.35	43.60	40.98	43.21	299291
2021-05-14	43.59	44.15	43.20	44.00	309070
2021-05-17	43.88	44.20	43.18	43.69	130343
2021-05-18	43.58	43.88	42.50	42.52	126403
2021-05-19	42.05	43.01	41.38	42.94	317179
2021-05-20	42.71	43.52	42.05	43.32	285730
2021-05-21	43.95	44.13	43.12	43.53	179924
2021-05-24	43.65	43.65	42.61	42.86	152068
2021-05-25	42.88	43.55	41.33	41.38	331135
2021-05-26	41.38	41.99	41.36	41.94	226129
2021-05-27	42.48	43.13	42.26	42.79	238841
2021-05-28	42.78	43.28	42.21	43.16	475755
2021-06-01	43.35	43.74	42.75	43.44	343195
2021-06-02	43.65	43.65	42.65	42.75	171247
2021-06-03	42.75	43.06	42.19	42.90	200015
2021-06-04	42.60	43.10	42.40	43.00	146770
2021-06-07	43.20	43.60	42.83	43.15	210479
2021-06-08	42.88	43.50	42.69	43.07	329312
2021-06-09	42.82	42.91	42.07	42.08	221550
2021-06-10	42.80	42.92	41.00	41.05	635400
2021-06-11	41.41	42.23	41.12	41.33	216995
2021-06-14	41.43	41.74	40.33	40.81	215273
2021-06-15	41.11	41.68	40.72	41.41	470552
2021-06-16	41.16	42.39	40.64	42.09	254531
2021-06-17	42.37	42.37	39.89	40.06	421945
2021-06-18	39.28	40.10	38.45	38.52	849918
2021-06-21	38.90	40.50	38.90	40.15	287647
2021-06-22	40.09	40.58	39.23	39.72	267993
2021-06-23	39.89	39.89	39.25	39.30	411523
2021-06-24	38.95	39.08	38.03	39.02	1266032
2021-06-25	39.02	39.80	38.79	39.64	1613498
2021-06-28	39.49	39.50	38.33	38.53	618517
2021-06-29	38.93	39.21	38.18	38.30	371400
2021-06-30	40.16	40.16	38.09	38.56	414024
2021-07-01	38.92	39.04	38.25	38.42	255839
2021-07-02	38.30	38.53	37.48	37.51	222619
2021-07-06	37.03	37.30	36.09	36.41	374772
2021-07-07	36.10	36.93	35.40	35.55	845300
2021-07-08	34.54	35.40	34.21	34.77	590801
2021-07-09	35.57	36.17	35.28	36.07	385294
2021-07-12	35.51	36.29	34.96	36.14	375412
2021-07-13	35.97	36.13	34.92	35.15	337123
2021-07-14	35.28	35.67	34.61	34.88	225325
2021-07-15	34.53	35.44	34.26	35.40	221139
2021-07-16	35.73	35.80	34.65	34.73	279306
2021-07-19	33.70	34.17	33.22	33.67	346786
2021-07-20	33.62	35.33	33.54	34.47	440302
2021-07-21	34.94	35.44	34.83	34.94	241118
2021-07-22	34.69	34.77	33.69	33.83	290670
2021-07-23	34.23	34.88	33.98	34.54	260168
2021-07-26	34.57	35.18	34.57	34.86	217019
2021-07-27	34.53	35.00	34.26	34.61	161678
2021-07-28	34.79	35.27	34.21	34.83	180676
2021-07-29	34.96	35.46	34.46	34.79	269663
2021-07-30	35.07	35.82	34.88	34.94	303032
2021-08-02	34.93	35.98	34.59	35.04	376348
2021-08-03	34.29	35.59	34.29	35.47	335290
2021-08-04	34.74	35.41	34.73	34.93	221725
2021-08-05	35.02	35.72	34.82	35.61	207456
2021-08-06	36.27	37.00	35.91	36.69	293039
2021-08-09	36.35	37.02	34.76	36.41	267811
2021-08-10	36.05	37.39	36.00	37.18	414095
2021-08-11	37.25	37.55	36.67	37.43	233551
2021-08-12	37.43	37.67	37.00	37.15	229155
2021-08-13	37.35	37.40	36.77	37.21	219436
2021-08-16	36.92	37.45	36.74	37.42	374272
2021-08-17	37.05	37.33	36.31	36.70	183643
2021-08-18	36.62	36.87	36.06	36.11	190842
2021-08-19	35.76	36.01	35.27	35.82	299588
2021-08-20	35.74	36.57	35.61	36.52	266476
2021-08-23	36.74	36.97	36.52	36.70	147882
2021-08-24	36.70	36.95	36.48	36.56	153878
2021-08-25	36.70	36.94	36.23	36.24	247812
2021-08-26	36.34	36.87	35.77	35.79	192794
2021-08-27	35.94	36.91	35.94	36.91	356393
2021-08-30	37.00	37.09	36.07	36.12	186257
2021-08-31	36.23	36.74	36.01	36.36	217514
2021-09-01	36.46	36.54	35.69	36.10	211177
2021-09-02	36.10	36.48	35.50	35.87	234360
2021-09-03	35.99	36.03	35.38	35.59	315536
2021-09-07	35.68	35.92	35.11	35.13	204435
2021-09-08	35.04	35.19	34.33	34.75	238526
2021-09-09	34.65	35.61	34.56	34.82	286634
2021-09-10	34.92	35.36	33.63	33.66	181685
2021-09-13	34.13	34.30	33.65	34.15	317046
2021-09-14	34.31	34.31	32.98	33.11	233218
2021-09-15	33.06	33.66	33.06	33.38	280563
2021-09-16	33.54	33.71	32.99	33.22	239847
2021-09-17	33.43	34.18	32.97	34.16	1379753
2021-09-20	33.12	33.43	32.60	33.28	443056
2021-09-21	33.56	34.10	33.27	33.70	391175
2021-09-22	34.19	34.90	33.79	34.25	867499
2021-09-23	33.98	36.23	33.98	35.93	537674
2021-09-24	35.91	37.28	35.63	37.08	433753
2021-09-27	37.57	38.91	37.33	38.31	576156
2021-09-28	38.65	38.98	37.64	38.23	601833
2021-09-29	38.21	39.22	37.78	38.64	681539
2021-09-30	39.10	39.83	37.90	37.99	3115816
2021-10-01	38.04	39.39	37.93	38.90	724029
2021-10-04	38.69	39.36	38.69	38.98	497351
2021-10-05	39.14	39.59	38.70	39.07	533979
2021-10-06	38.66	39.10	38.23	39.06	469056
2021-10-07	40.06	40.58	39.98	40.38	562859
2021-10-08	40.12	40.74	39.74	40.37	278785
2021-10-11	40.68	40.79	39.53	39.57	277816
2021-10-12	35.49	36.12	33.27	33.68	4027310
2021-10-13	33.70	34.43	32.95	34.42	3042577
2021-10-14	34.82	35.01	34.13	34.28	1339090
2021-10-15	34.78	35.08	34.31	34.80	1440095
2021-10-18	34.73	35.50	34.50	35.04	1158116
2021-10-19	35.11	35.25	34.69	35.05	1000895
2021-10-20	34.93	35.68	34.60	35.50	1107629
2021-10-21	35.26	35.46	34.79	35.05	812505
2021-10-22	35.06	35.44	34.77	35.42	877752
2021-10-25	35.60	35.69	35.24	35.36	429281
2021-10-26	35.33	35.39	34.77	34.86	449175
2021-10-27	34.61	34.61	33.89	33.92	731872
2021-10-28	33.92	34.76	33.54	34.13	455552
2021-10-29	34.39	34.55	33.98	34.13	1168560
2021-11-01	34.38	35.13	34.20	34.99	644251
2021-11-02	35.08	35.08	34.57	34.63	468924
2021-11-03	34.44	36.47	34.27	36.31	737160
2021-11-04	36.40	36.40	35.31	35.61	433634
2021-11-05	35.89	36.66	35.89	36.54	443035
2021-11-08	36.76	36.93	36.32	36.43	404160
2021-11-09	36.26	36.41	35.87	36.25	518405
2021-11-10	36.21	36.68	36.21	36.42	394444
2021-11-11	36.55	36.70	36.15	36.23	332721
2021-11-12	36.27	36.28	35.58	36.00	476063
2021-11-15	36.00	36.43	35.82	36.01	572614
2021-11-16	35.91	35.95	35.53	35.68	622819
2021-11-17	35.42	35.67	34.82	35.03	568146
2021-11-18	34.96	35.36	34.04	34.46	1209791
2021-11-19	34.01	34.34	33.64	34.04	927115
2021-11-22	34.86	34.86	33.94	33.97	594554
2021-11-23	34.33	34.52	33.59	34.47	558994
2021-11-24	34.36	34.75	34.20	34.38	406145
2021-11-26	33.13	33.35	31.95	32.69	598878
2021-11-29	33.26	33.26	32.36	33.00	766094
2021-11-30	32.92	33.08	32.40	32.86	1125362
2021-12-01	33.47	33.86	32.24	32.27	863983
2021-12-02	32.83	33.55	32.26	33.16	881586
2021-12-03	33.20	33.40	32.31	32.54	1001358
2021-12-06	33.15	34.08	33.03	33.79	758636
2021-12-07	34.03	34.16	33.25	33.42	576461
2021-12-08	33.61	33.89	33.42	33.53	515198
2021-12-09	33.19	33.87	32.95	33.19	356284
2021-12-10	33.47	33.61	33.05	33.28	529770
2021-12-13	33.10	33.52	32.24	32.78	869824
2021-12-14	32.93	33.74	32.93	33.02	553858
2021-12-15	33.10	33.68	32.74	32.96	1238080
2021-12-16	33.36	33.68	32.64	32.65	1030719
2021-12-17	32.67	32.77	30.55	31.29	3795005
2021-12-20	30.85	30.96	30.09	30.88	1220508
2021-12-21	31.15	31.91	31.15	31.83	891941
2021-12-22	31.62	32.09	31.55	32.06	521543
2021-12-23	32.40	32.77	32.27	32.34	407517
2021-12-27	32.61	32.80	32.13	32.78	373253
2021-12-28	33.69	33.69	32.64	32.90	292205
2021-12-29	32.99	33.05	32.68	32.77	299750
2021-12-30	32.77	33.18	32.50	32.95	470099
2021-12-31	32.90	33.09	32.71	32.72	287302
2022-01-03	33.29	33.95	33.08	33.41	657041
2022-01-04	33.74	34.45	33.53	33.76	723956
2022-01-05	33.99	34.22	33.69	33.71	794859
2022-01-06	34.37	35.64	33.73	35.52	942464
2022-01-07	35.51	36.13	35.16	36.05	1100386
2022-01-10	36.28	36.79	35.91	36.70	1504640
2022-01-11	36.84	36.84	36.26	36.73	623780
2022-01-12	36.67	37.25	36.47	36.96	876194
2022-01-13	37.12	37.66	36.72	36.83	887495
2022-01-14	36.52	37.00	36.19	36.95	768206
2022-01-18	37.03	37.22	36.17	36.29	622293
2022-01-19	36.40	36.51	35.08	35.09	583251
2022-01-20	34.90	35.83	34.64	34.90	1049527
2022-01-21	34.77	36.09	34.49	35.03	1165927
2022-01-24	34.44	35.56	34.25	35.46	823934
2022-01-25	35.33	36.45	34.53	36.07	812456
2022-01-26	36.53	36.60	35.13	35.65	922710
2022-01-27	35.81	36.11	34.27	34.44	883786
2022-01-28	34.40	34.70	33.68	34.53	807471
2022-01-31	34.45	34.83	33.74	34.77	934385
2022-02-01	34.24	34.88	34.01	34.82	771163
2022-02-02	34.73	34.87	34.28	34.59	1104095
2022-02-03	34.51	35.01	34.25	34.43	609008
2022-02-04	34.71	35.53	34.41	35.29	535319
2022-02-07	35.27	35.57	34.98	35.37	433411
2022-02-08	35.61	36.10	35.44	36.06	889694
2022-02-09	35.97	36.18	35.64	35.78	789714
2022-02-10	35.79	36.47	35.59	35.83	520298
2022-02-11	35.37	36.42	35.37	35.93	806667
2022-02-14	36.06	36.35	35.49	35.68	1131738
2022-02-15	36.13	36.81	36.07	36.75	930607
2022-02-16	36.64	37.59	36.50	37.13	946068
2022-02-17	36.77	36.86	35.93	35.97	704104
2022-02-18	35.86	36.52	35.86	36.30	647239
2022-02-22	36.32	36.75	35.96	36.34	949990
2022-02-23	36.58	36.85	35.52	35.67	677015
2022-02-24	34.32	34.94	33.05	34.85	1138327
2022-02-25	35.29	37.08	35.09	36.97	1092707
2022-02-28	36.27	36.66	35.78	36.63	966802
2022-03-01	35.84	36.35	33.81	34.37	1083279
2022-03-02	34.63	36.68	34.63	36.23	936012
2022-03-03	36.32	36.50	35.39	35.89	503799
2022-03-04	35.03	35.53	33.98	34.50	531226
2022-03-07	34.18	34.50	32.99	33.06	922260
2022-03-08	33.51	34.95	33.36	33.89	1324749
2022-03-09	35.03	35.58	34.54	34.59	817142
2022-03-10	34.09	34.68	33.92	34.57	618601
2022-03-11	34.94	35.72	34.92	35.26	779910
2022-03-14	36.04	36.04	33.85	34.12	858410
2022-03-15	34.41	34.82	33.36	34.17	744986
2022-03-16	34.64	35.28	34.05	34.78	770604
2022-03-17	34.20	34.43	33.77	34.34	649239
2022-03-18	33.97	34.42	32.95	33.83	1570547
2022-03-21	34.02	34.47	33.38	33.71	540143
2022-03-22	34.27	34.72	34.04	34.40	779335
2022-03-23	34.03	34.37	32.76	32.78	675914
2022-03-24	32.98	33.25	32.60	33.23	597815
2022-03-25	33.23	34.23	33.23	34.07	766873
2022-03-28	33.83	33.83	32.82	33.47	1085212
2022-03-29	34.00	34.43	33.68	34.35	1065393
2022-03-30	34.34	34.45	32.70	33.06	1011338
2022-03-31	32.82	33.34	32.06	32.27	1248349
2022-04-01	32.77	32.86	30.98	31.11	2193477
2022-04-04	31.05	31.44	30.01	31.16	1353402
2022-04-05	31.14	31.41	30.61	30.73	1167184
2022-04-06	30.48	30.81	30.39	30.50	1413866
2022-04-07	30.55	30.56	29.74	30.01	904553
2022-04-08	30.26	30.39	29.80	30.18	695254
2022-04-11	30.28	30.83	30.18	30.19	707159
2022-04-12	30.35	30.63	29.66	29.82	706361
2022-04-13	29.37	30.54	29.22	30.47	516863
2022-04-14	30.52	30.67	30.09	30.18	401918
2022-04-18	30.09	30.41	29.98	30.20	537066
2022-04-19	30.51	31.43	30.41	31.32	676591
2022-04-20	31.43	32.01	31.25	31.27	692369
2022-04-21	31.29	32.15	31.17	31.39	918253
2022-04-22	31.93	31.93	30.95	31.37	1177855
2022-04-25	31.15	31.21	30.03	31.15	1041747
2022-04-26	30.57	31.07	29.95	29.96	815893
2022-04-27	30.01	30.31	29.49	29.69	761800
2022-04-28	29.86	30.29	29.09	29.45	1235697
2022-04-29	29.52	29.52	27.95	28.08	908758
2022-05-02	28.29	29.04	28.00	28.99	1127649
2022-05-03	28.86	29.62	28.48	29.54	919849
2022-05-04	29.58	30.46	29.15	30.41	1024978
2022-05-05	30.00	30.10	29.31	29.79	1059728
2022-05-06	29.84	29.90	28.48	28.90	956607
2022-05-09	28.48	29.29	28.34	28.86	707721
2022-05-10	29.05	29.28	28.00	28.58	581266
2022-05-11	28.79	29.02	27.82	27.94	649221
2022-05-12	27.85	28.44	27.61	28.44	644724
2022-05-13	28.64	28.82	28.15	28.46	545040
2022-05-16	28.23	28.55	27.79	28.12	456638
2022-05-17	28.66	29.23	28.50	29.23	569267
2022-05-18	29.02	29.34	28.74	29.00	712726
2022-05-19	28.67	28.96	28.26	28.30	1042468
2022-05-20	28.54	28.84	28.04	28.78	660051
2022-05-23	29.24	29.73	28.82	29.21	979595
2022-05-24	29.04	29.18	28.04	28.52	922491
2022-05-25	28.57	29.35	28.40	28.97	802769
2022-05-26	29.15	29.68	29.12	29.47	728610
2022-05-27	29.58	30.36	29.41	30.35	1004539
2022-05-31	30.11	30.29	29.61	30.15	659828
2022-06-01	30.15	30.27	29.29	29.85	947065
2022-06-02	29.87	30.65	29.33	30.63	1677290
2022-06-03	30.57	30.57	30.10	30.28	1022385
2022-06-06	30.62	30.98	30.10	30.82	1059723
2022-06-07	30.43	31.33	30.24	31.27	942989
2022-06-08	30.92	31.01	30.11	30.32	620410
2022-06-09	30.24	30.33	29.04	29.06	864114
2022-06-10	28.53	28.74	28.12	28.39	711336
2022-06-13	27.81	28.44	27.68	27.90	875299
2022-06-14	28.19	28.68	28.02	28.42	687296
2022-06-15	28.72	28.92	28.08	28.42	829898
2022-06-16	27.85	27.88	26.97	27.30	840178
2022-06-17	27.67	28.01	27.37	27.62	1194351
2022-06-21	28.29	28.43	27.74	28.06	728042
2022-06-22	27.91	28.40	27.62	28.27	599709
2022-06-23	28.15	28.19	27.14	27.61	574481
2022-06-24	27.73	29.35	27.73	29.19	1143915
2022-06-27	29.18	29.42	28.49	28.67	791638
2022-06-28	28.89	29.26	28.66	28.80	739395
2022-06-29	28.75	29.07	28.41	28.80	1251139
2022-06-30	28.17	29.11	27.93	28.65	1765867
2022-07-01	28.63	29.99	28.58	29.82	3217115
2022-07-05	29.27	29.70	28.36	29.20	1073304
2022-07-06	29.00	29.59	28.91	29.28	693460
2022-07-07	29.58	29.83	29.45	29.52	545441
2022-07-08	29.59	29.77	29.31	29.53	582205
2022-07-11	29.19	29.39	29.03	29.14	526658
2022-07-12	28.80	29.65	28.80	29.27	549131
2022-07-13	28.95	29.14	28.29	28.48	457294
2022-07-14	27.95	28.49	27.78	28.45	752935
2022-07-15	29.06	29.38	28.70	29.19	888455
2022-07-18	29.45	29.79	28.92	28.99	608289
2022-07-19	29.42	30.28	29.24	30.07	849773
2022-07-20	29.89	30.48	29.71	30.31	982685
2022-07-21	29.45	30.33	29.38	29.94	813395
2022-07-22	30.07	30.30	29.01	29.33	1039696
2022-07-25	29.56	29.74	29.18	29.24	1316214
2022-07-26	28.88	29.57	28.88	29.18	822352
2022-07-27	29.29	30.17	29.21	29.92	900561
2022-07-28	29.87	30.10	29.46	29.89	655157
2022-07-29	29.94	30.42	29.78	30.17	779229
2022-08-01	30.03	30.56	29.83	30.30	892044
2022-08-02	29.86	29.99	29.41	29.51	621989
2022-08-03	29.82	30.01	29.52	29.91	875939
2022-08-04	29.78	29.89	29.43	29.53	714829
2022-08-05	29.56	30.21	29.55	30.15	542398
2022-08-08	30.39	30.60	30.26	30.40	496852
2022-08-09	30.45	30.64	30.19	30.62	550987
2022-08-10	30.92	31.28	30.89	31.02	717162
2022-08-11	31.28	31.77	31.28	31.65	473144
2022-08-12	31.95	32.15	31.66	32.13	422026
2022-08-15	31.72	32.36	31.72	32.29	580112
2022-08-16	32.29	32.83	32.22	32.76	450957
2022-08-17	32.30	32.55	32.14	32.44	569276
2022-08-18	32.50	32.51	32.06	32.32	460055
2022-08-19	32.01	32.23	31.79	32.09	616344
2022-08-22	31.60	31.69	31.05	31.16	603666
2022-08-23	31.25	31.41	30.86	30.92	376115
2022-08-24	30.76	31.20	30.65	31.05	359907
2022-08-25	31.08	31.75	31.03	31.56	762520
2022-08-26	31.65	31.79	30.80	30.93	617362
2022-08-29	30.73	30.73	30.02	30.04	720048
2022-08-30	30.17	30.37	29.67	30.36	662033
2022-08-31	30.44	30.45	29.94	29.95	560388
2022-09-01	29.98	30.07	29.61	29.93	580143
2022-09-02	30.25	30.53	29.26	29.41	828307
2022-09-06	29.64	29.64	28.36	28.73	892164
2022-09-07	28.58	29.23	28.45	29.20	618348
2022-09-08	28.96	30.34	28.86	30.31	708298
2022-09-09	30.56	30.84	30.42	30.82	586657
2022-09-12	30.94	31.34	30.66	30.76	607056
2022-09-13	30.13	30.30	29.60	29.72	570921
2022-09-14	29.67	29.83	29.33	29.79	477867
2022-09-15	29.75	30.77	29.75	30.73	961618
2022-09-16	30.50	30.50	29.69	30.11	1436389
2022-09-19	29.80	30.76	29.78	30.66	406152
2022-09-20	30.40	30.82	30.34	30.74	411579
2022-09-21	30.93	31.63	30.79	30.79	1343222
2022-09-22	30.88	31.07	29.77	30.08	639489
2022-09-23	29.62	29.88	29.20	29.77	732483
2022-09-26	29.49	30.46	29.41	29.59	2608524
2022-09-27	29.77	29.92	28.89	29.25	724346
2022-09-28	29.25	29.69	29.08	29.34	985859
2022-09-29	29.16	29.30	28.53	28.97	877889
2022-09-30	29.00	29.67	28.82	28.89	999239
2022-10-03	29.36	29.59	28.78	29.32	1880044
2022-10-04	29.68	30.73	29.68	30.49	905549
2022-10-05	30.07	30.39	29.78	30.34	967330
2022-10-06	30.09	30.50	29.86	30.17	923179
2022-10-07	30.03	30.03	29.08	29.10	670618
2022-10-10	29.40	29.71	29.02	29.25	788847
2022-10-11	29.28	30.04	29.10	29.62	1619409
2022-10-12	29.56	29.79	29.24	29.26	1370673
2022-10-13	28.91	30.45	28.68	30.37	1645482
2022-10-14	30.39	30.73	29.74	29.79	1112430
2022-10-17	30.27	30.68	30.04	30.57	1189454
2022-10-18	30.92	31.13	30.30	30.63	1052158
2022-10-19	30.40	30.69	29.47	29.88	1214857
2022-10-20	29.93	31.05	29.58	30.32	1272169
2022-10-21	30.64	31.32	30.25	31.16	1176623
2022-10-24	31.41	31.41	30.86	31.11	745174
2022-10-25	30.89	31.50	30.79	31.43	879248
2022-10-26	31.84	32.35	31.74	32.06	1652315
2022-10-27	32.29	32.61	31.91	32.38	861083
2022-10-28	32.65	33.57	32.36	33.56	1222023
2022-10-31	33.38	33.83	33.36	33.47	1171376
2022-11-01	33.50	34.21	33.46	33.81	1040556
2022-11-02	33.52	34.04	32.98	33.16	1186359
2022-11-03	32.91	33.51	32.58	33.40	1061413
2022-11-04	33.72	34.11	33.50	34.09	934511
2022-11-07	34.17	34.41	33.69	33.88	792926
2022-11-08	33.88	34.41	33.73	33.89	602340
2022-11-09	33.53	33.89	33.42	33.63	572821
2022-11-10	34.32	35.23	34.27	35.17	722943
2022-11-11	35.27	35.53	34.77	34.89	631849
2022-11-14	34.65	35.02	34.42	34.43	561116
2022-11-15	34.72	35.10	34.10	34.31	1117181
2022-11-16	34.18	34.40	33.59	33.68	1071647
2022-11-17	33.28	33.71	33.06	33.50	568344
2022-11-18	34.12	34.23	33.41	33.93	709988
2022-11-21	33.90	34.10	33.74	33.90	418560
2022-11-22	34.04	34.17	33.79	33.92	845917
2022-11-23	33.83	33.97	33.64	33.76	709923
2022-11-25	33.94	34.10	33.74	33.99	534881
2022-11-28	33.81	33.88	33.21	33.37	478554
2022-11-29	33.46	33.58	33.24	33.46	528795
2022-11-30	33.45	34.12	32.83	34.06	827183
2022-12-01	34.14	34.34	33.55	33.75	522670
2022-12-02	33.41	34.03	33.41	33.93	680438
2022-12-05	33.67	33.67	31.24	31.70	1042399
2022-12-06	31.68	31.91	31.11	31.40	770939
2022-12-07	31.23	31.63	30.85	31.29	1215860
2022-12-08	31.44	31.57	30.92	31.04	672504
2022-12-09	30.86	31.13	30.76	30.81	459246
2022-12-12	30.92	31.24	30.60	31.02	891104
2022-12-13	31.56	31.66	30.21	30.52	1525328
2022-12-14	30.53	30.78	29.98	30.08	1117978
2022-12-15	29.86	30.51	29.25	29.86	2012794
2022-12-16	29.76	30.03	29.45	29.52	3250556
2022-12-19	29.60	29.97	29.54	29.83	1023044
2022-12-20	29.85	30.47	29.77	30.42	898016
2022-12-21	30.78	31.40	30.71	30.88	1123117
2022-12-22	30.65	31.12	29.17	29.80	1794569
2022-12-23	29.75	30.18	29.33	29.51	1052167
2022-12-27	29.55	29.74	29.23	29.47	823551
2022-12-28	29.52	29.86	29.36	29.67	1032234
2022-12-29	29.75	30.15	29.56	30.05	829505
2022-12-30	29.97	30.21	29.79	30.13	1164911
2023-01-03	30.24	30.31	29.07	29.26	1180753
2023-01-04	29.39	29.58	28.93	29.10	1045038
2023-01-05	28.97	29.09	28.54	28.60	1016029
2023-01-06	28.80	29.55	28.57	29.52	920722
2023-01-09	29.61	29.77	29.26	29.39	1541252
2023-01-10	29.30	29.64	29.06	29.29	2362797
2023-01-11	29.34	29.56	29.10	29.18	1637590
2023-01-12	29.43	29.76	29.26	29.51	1538255
2023-01-13	29.25	29.39	28.80	29.17	1180350
2023-01-17	29.24	29.24	28.58	29.03	1239801
2023-01-18	28.86	28.86	28.17	28.28	1370870
2023-01-19	28.09	28.17	27.37	27.60	990442
2023-01-20	27.87	28.49	27.68	28.49	1803513
2023-01-23	28.54	28.76	28.33	28.62	1493338
2023-01-24	28.94	29.45	27.68	29.35	1146627
2023-01-25	29.13	29.98	28.78	29.94	1177368
2023-01-26	30.18	30.43	29.52	29.72	1249128
2023-01-27	29.80	30.13	29.35	30.05	1119623
2023-01-30	29.81	30.35	29.81	29.94	1182139
2023-01-31	30.07	30.92	29.86	30.91	1112208
2023-02-01	30.64	32.24	30.57	32.00	1582540
2023-02-02	32.10	32.86	31.96	32.86	1644887
2023-02-03	32.51	32.95	32.11	32.60	1196874
2023-02-06	32.73	33.24	32.50	32.94	1252865
2023-02-07	32.69	32.96	32.22	32.71	990922
2023-02-08	32.40	32.61	32.13	32.16	865966
2023-02-09	32.44	32.48	31.84	31.88	606314
2023-02-10	31.86	31.95	31.60	31.86	564391
2023-02-13	31.87	31.97	31.66	31.97	640819
2023-02-14	31.88	31.99	31.29	31.71	637828
2023-02-15	31.60	32.05	31.47	32.05	749073
2023-02-16	31.65	31.82	31.40	31.40	886557
2023-02-17	31.45	31.65	31.22	31.59	954092
2023-02-21	31.27	31.34	30.73	30.77	1002906
2023-02-22	30.76	30.96	30.26	30.46	1188087
2023-02-23	30.48	30.72	30.18	30.51	1092544
2023-02-24	29.75	30.52	29.74	30.45	1969335
2023-02-27	30.68	30.86	30.01	30.14	2433418
2023-02-28	30.27	30.52	29.51	29.73	37951281
2023-03-01	30.11	30.11	29.59	29.95	4144705
2023-03-02	29.44	29.58	28.68	29.07	4099278
2023-03-03	29.37	29.40	28.58	28.70	3767321
2023-03-06	28.94	28.94	28.00	28.07	3716567
2023-03-07	27.92	27.92	27.16	27.28	3702554
2023-03-08	27.31	27.49	27.01	27.36	3086576
2023-03-09	27.23	27.23	24.67	24.70	5986357
2023-03-10	23.86	24.80	22.76	23.92	4307839
2023-03-13	22.21	22.56	20.45	20.54	7143598
2023-03-14	22.38	22.99	21.34	21.53	4289539
2023-03-15	20.51	21.50	20.28	21.22	3377856
2023-03-16	20.87	22.35	20.25	21.94	4001107
2023-03-17	21.70	21.88	21.13	21.72	6011217
2023-03-20	22.07	22.50	21.16	21.19	4179472
2023-03-21	22.15	22.87	21.95	22.66	4477467
2023-03-22	22.60	22.71	21.39	21.42	2068557
2023-03-23	21.58	21.73	19.97	20.19	2696497
2023-03-24	19.80	20.52	19.59	20.52	2951022
2023-03-27	21.14	21.43	20.51	20.81	1820038
2023-03-28	20.79	21.19	20.67	20.94	1140567
2023-03-29	21.22	21.47	20.40	21.00	3055487
2023-03-30	21.33	21.61	20.66	20.98	3159440
2023-03-31	21.14	21.50	20.87	21.42	2815742
2023-04-03	21.54	21.58	20.84	21.03	2019990
2023-04-04	21.06	21.19	20.16	20.73	2532130
2023-04-05	20.28	20.65	20.13	20.55	2916680
2023-04-06	21.20	22.27	20.92	21.76	2681634
2023-04-10	21.60	22.31	21.60	21.87	3161463
2023-04-11	22.03	22.31	21.85	22.22	2233791
2023-04-12	22.40	22.44	21.66	21.99	1952622
2023-04-13	22.11	22.47	21.89	22.29	1670567
2023-04-14	22.70	22.70	21.37	21.58	1380666
2023-04-17	21.38	22.37	21.27	22.37	1338408
2023-04-18	22.34	22.40	21.30	21.52	1561040
2023-04-19	21.69	22.55	21.54	22.26	1496550
2023-04-20	21.60	22.16	21.53	21.96	1403927
2023-04-21	21.90	22.02	21.06	21.36	1890847
2023-04-24	21.47	21.51	21.09	21.50	1844500
2023-04-25	20.92	21.08	20.03	20.08	2846524
2023-04-26	20.18	20.51	19.75	19.97	2158823
2023-04-27	20.18	21.91	20.18	21.55	2365374
2023-04-28	21.47	21.84	21.23	21.36	2272425
2023-05-01	21.52	21.52	20.88	20.96	1403293
2023-05-02	20.78	20.90	19.00	19.43	3001802
2023-05-03	19.55	20.14	18.83	18.94	2773166
2023-05-04	18.26	19.94	17.54	19.08	5826707
2023-05-05	20.07	20.29	19.35	20.05	3276513
2023-05-08	20.40	20.46	19.33	19.34	1962646
2023-05-09	19.21	19.46	18.71	19.40	2194760
2023-05-10	19.84	19.96	18.85	19.00	1906828
2023-05-11	18.73	18.90	18.42	18.45	2138831
2023-05-12	18.60	18.68	18.01	18.44	1825270
2023-05-15	18.86	20.31	18.69	20.25	4419029
2023-05-16	20.45	20.46	19.73	19.76	2063544
2023-05-17	20.20	21.16	20.16	21.01	2711397
2023-05-18	21.02	21.21	20.58	21.10	1885444
2023-05-19	21.18	21.25	19.97	20.49	1636521
2023-05-22	20.76	21.34	20.42	21.32	1681305
2023-05-23	21.33	22.31	21.32	21.51	2691539
2023-05-24	21.26	21.41	20.75	21.08	2734112
2023-05-25	20.97	21.25	20.35	20.86	1506918
2023-05-26	20.84	21.14	20.40	21.06	1274513
2023-05-30	20.77	20.85	20.09	20.70	1934128
2023-05-31	20.50	20.54	19.40	20.03	2767108
2023-06-01	20.26	20.79	19.92	20.46	1803275
2023-06-02	20.90	22.19	20.80	22.07	1689376
2023-06-05	21.98	22.11	21.28	21.58	1728367
2023-06-06	21.49	23.30	21.41	23.15	2202307
2023-06-07	23.50	24.03	23.20	23.71	2646939
2023-06-08	23.60	23.66	22.97	23.25	1405980
2023-06-09	23.26	23.46	22.62	22.93	1905470
2023-06-12	22.92	23.44	22.49	23.01	1366509
2023-06-13	23.18	23.48	22.83	23.25	1491674
2023-06-14	23.28	23.47	22.35	22.65	1259208
2023-06-15	22.42	23.06	22.42	23.02	1249897
2023-06-16	22.92	23.07	22.17	22.60	2482428
2023-06-20	22.54	22.56	22.01	22.28	1160203
2023-06-21	22.07	22.21	21.73	21.74	1111487
2023-06-22	21.61	21.61	20.79	20.97	1441408
2023-06-23	20.69	20.98	20.40	20.48	2468737
2023-06-26	20.63	21.10	20.43	20.53	1561402
2023-06-27	20.59	20.91	20.30	20.52	2115745
2023-06-28	20.44	20.54	19.98	20.20	1475165
2023-06-29	20.40	20.69	20.26	20.31	1589717
2023-06-30	20.54	20.73	20.02	20.28	1910889
2023-07-03	20.29	21.01	20.29	20.88	904087
2023-07-05	20.55	20.86	20.28	20.50	1488530
2023-07-06	20.27	20.33	19.65	19.96	1948567
2023-07-07	20.07	20.95	20.07	20.74	2923057
2023-07-10	20.53	21.18	20.50	20.74	2032828
2023-07-11	20.89	21.13	20.30	21.04	1747809
2023-07-12	21.63	21.84	21.31	21.57	1915905
2023-07-13	21.77	22.54	21.64	22.48	2040361
2023-07-14	22.62	22.62	21.54	21.59	1809865
2023-07-17	21.50	22.08	21.37	22.05	1846177
2023-07-18	22.04	23.16	22.01	23.00	1779526
2023-07-19	23.25	23.75	22.90	23.55	2340946
2023-07-20	21.50	22.19	20.32	21.93	5618471
2023-07-21	22.03	22.07	21.03	21.17	2800523
2023-07-24	21.05	22.20	21.05	22.15	2742945
2023-07-25	22.28	22.63	21.70	21.77	3212247
2023-07-26	22.06	22.73	21.90	22.63	2411353
2023-07-27	22.92	22.92	21.60	21.81	1600779
2023-07-28	22.10	22.60	21.89	22.24	1643101
2023-07-31	22.33	22.70	22.16	22.35	1782538
2023-08-01	22.14	22.14	21.50	22.07	1321064
2023-08-02	21.64	22.18	21.46	21.84	1345885
2023-08-03	21.83	21.99	21.46	21.87	1467478
2023-08-04	21.93	22.50	21.85	22.29	1509100
2023-08-07	22.31	22.41	21.99	22.38	775744
2023-08-08	21.85	22.32	21.31	22.23	1046322
2023-08-09	22.06	22.11	21.55	21.59	641274
2023-08-10	21.79	22.01	21.43	21.59	614155
2023-08-11	21.37	21.67	21.37	21.47	613266
2023-08-14	21.39	21.39	20.82	20.87	776803
2023-08-15	20.50	20.59	19.76	19.85	1969061
2023-08-16	19.77	19.98	19.46	19.58	2936262
2023-08-17	19.72	19.82	19.35	19.54	1042750
2023-08-18	19.33	20.01	19.29	19.63	1611534
2023-08-21	19.67	19.78	19.06	19.43	1321590
2023-08-22	19.40	19.61	18.85	18.88	1141188
2023-08-23	18.94	19.61	18.68	19.59	1775306
2023-08-24	19.15	19.91	19.09	19.74	1925248
2023-08-25	19.78	20.00	19.20	19.72	1832986
2023-08-28	19.81	20.45	19.80	20.42	1200403
2023-08-29	20.53	20.92	20.23	20.61	1262939
2023-08-30	20.53	20.75	20.33	20.54	1268159
2023-08-31	20.61	20.83	20.33	20.48	1411400
2023-09-01	20.77	21.32	20.67	21.15	1051367
2023-09-05	20.99	21.20	20.72	20.74	1482239
2023-09-06	20.68	20.88	20.19	20.26	1140330
2023-09-07	20.07	20.23	19.69	19.78	2267625
2023-09-08	19.91	20.41	19.62	20.37	1051819
2023-09-11	20.32	20.32	20.32	20.32	120
2023-09-12	20.31	20.78	20.26	20.54	727063
2023-09-13	20.65	20.72	20.04	20.29	903062
2023-09-14	20.55	20.83	20.44	20.83	896171
2023-09-15	20.70	21.00	20.49	20.89	2227706
2023-09-18	20.79	20.84	20.39	20.44	982191
2023-09-19	20.53	20.74	20.21	20.24	1808951
2023-09-20	20.40	20.46	19.83	19.85	2190455
2023-09-21	19.74	20.02	19.51	19.67	1596495
2023-09-22	19.75	19.80	19.47	19.52	850177
2023-09-25	19.45	19.75	19.33	19.73	5420845
2023-09-26	19.67	20.15	19.62	19.92	2122267
2023-09-27	19.97	19.98	19.44	19.66	1747497
2023-09-28	19.65	20.01	19.58	19.63	1100343
2023-09-29	19.90	20.50	19.86	20.30	1086172
2023-10-02	20.27	20.39	19.40	19.47	1317264
2023-10-03	19.31	19.34	18.84	18.91	1266607
2023-10-04	18.95	19.00	18.55	18.92	1447385
2023-10-05	18.82	19.49	18.79	19.43	1549884
2023-10-06	19.50	20.08	19.18	19.87	1373274
2023-10-09	19.61	19.96	19.57	19.80	800942
2023-10-10	19.83	20.19	19.75	19.77	1467730
2023-10-11	19.85	20.38	19.80	20.00	916061
2023-10-12	20.00	20.16	19.63	20.05	1091241
2023-10-13	20.34	20.40	19.54	19.61	1255707
2023-10-16	19.83	20.13	19.60	20.07	1789362
2023-10-17	19.92	20.89	19.88	20.63	1557503
2023-10-18	20.37	20.42	19.88	20.06	1277685
2023-10-19	20.38	21.21	19.82	19.86	2744794
2023-10-20	19.84	19.84	18.69	18.85	2242264
2023-10-23	18.78	19.09	18.65	18.69	2503099
2023-10-24	19.03	19.03	18.23	18.56	2844316
2023-10-25	18.36	18.97	17.97	18.59	2569929
2023-10-26	18.57	19.79	18.57	19.79	3377038
2023-10-27	19.81	19.81	18.95	19.21	1552817
2023-10-30	19.41	19.64	19.26	19.58	1098621
2023-10-31	19.58	19.76	19.33	19.67	1571773
2023-11-01	19.62	19.84	19.29	19.63	1146980
2023-11-02	19.98	20.87	19.96	20.84	1301633
2023-11-03	21.51	21.97	21.39	21.76	1925248
2023-11-06	21.81	21.89	21.36	21.42	1332473
2023-11-07	21.29	21.42	21.03	21.17	1083875
2023-11-08	21.14	21.40	20.71	20.76	1584750
2023-11-09	20.76	20.90	20.15	20.29	1044885
2023-11-10	20.40	20.53	20.04	20.49	755226
2023-11-13	20.31	20.79	20.14	20.66	982423
2023-11-14	21.54	22.91	21.51	22.57	2040895
2023-11-15	22.61	23.14	22.61	22.89	1686729
2023-11-16	22.83	22.97	22.38	22.49	1146288
2023-11-17	22.61	22.97	22.57	22.78	727170
2023-11-20	22.77	22.82	22.46	22.54	1765578
2023-11-21	22.43	22.62	22.12	22.26	1283412
2023-11-22	22.12	22.19	21.73	21.88	899776
2023-11-24	21.87	22.01	21.72	21.99	528691
2023-11-27	21.84	21.86	21.54	21.72	1043447
2023-11-28	21.76	21.86	21.44	21.81	838588
2023-11-29	22.03	22.65	22.02	22.33	1523858
2023-11-30	22.47	22.69	22.18	22.43	2066590
2023-12-01	22.36	23.97	22.23	23.89	2405760
2023-12-04	23.63	24.34	23.61	24.26	1677088
2023-12-05	24.11	24.11	23.66	23.70	1449105
2023-12-06	23.98	24.71	23.96	24.02	1711870
2023-12-07	24.12	24.49	24.01	24.37	1021326
2023-12-08	24.32	24.93	24.09	24.90	1956504
2023-12-11	24.80	25.03	24.58	24.63	1378979
2023-12-12	24.55	24.77	24.34	24.48	1159775
2023-12-13	24.51	25.98	24.25	25.98	3304900
2023-12-14	26.83	28.12	26.80	27.84	3131381
2023-12-15	27.83	27.95	27.10	27.18	5632223
2023-12-18	27.42	27.47	26.63	26.64	1509654
2023-12-19	26.72	27.21	26.52	26.90	1299145
2023-12-20	26.75	27.10	26.30	26.31	1881810
2023-12-21	26.74	26.76	26.30	26.60	931290
2023-12-22	26.85	27.13	26.46	26.64	1532451
2023-12-26	26.67	27.16	26.60	26.96	818365
2023-12-27	27.05	27.16	26.70	26.98	792122
2023-12-28	26.79	27.13	26.66	27.11	642878
2023-12-29	26.96	27.06	26.68	26.68	1217240
2024-01-02	26.46	27.20	26.36	26.58	1896272
2024-01-03	26.01	26.16	25.56	25.65	1412022
2024-01-04	25.64	26.00	25.58	25.67	1287207
2024-01-05	25.48	26.28	25.34	25.94	2622747
2024-01-08	25.89	26.18	25.66	26.14	758640
2024-01-09	25.72	25.77	25.44	25.57	1326846
2024-01-10	25.42	25.71	25.24	25.67	1098662
2024-01-11	25.41	25.49	24.87	25.34	1251953
2024-01-12	25.56	25.74	24.86	24.94	1404162
2024-01-16	24.43	24.76	24.32	24.53	953368
2024-01-17	24.08	24.60	23.89	24.33	1286914
2024-01-18	24.57	24.63	24.26	24.59	1088952
2024-01-19	24.59	24.92	24.30	24.88	1275268
2024-01-22	25.11	25.45	25.01	25.43	1085753
2024-01-23	25.50	25.70	24.95	25.11	1088800
2024-01-24	25.28	25.76	25.10	25.59	2429798
2024-01-25	20.69	22.00	19.47	20.18	15291831
2024-01-26	20.40	20.66	20.09	20.41	3893214
2024-01-29	20.35	20.96	20.30	20.90	2873153
2024-01-30	20.87	21.26	20.79	21.11	3335138
2024-01-31	20.78	20.87	20.03	20.16	5521582
2024-02-01	20.25	20.34	18.78	19.31	4267733
2024-02-02	18.84	19.54	18.84	19.50	2969191
2024-02-05	19.29	19.40	19.05	19.07	2141365
2024-02-06	19.05	19.24	18.37	18.58	3070737
2024-02-07	18.59	18.62	18.03	18.37	2176804
2024-02-08	18.37	18.92	18.25	18.78	3342738
2024-02-09	18.81	18.89	18.48	18.84	2615689
2024-02-12	18.88	19.61	18.88	19.41	1849365
2024-02-13	18.72	18.84	18.18	18.49	2715877
2024-02-14	18.75	18.93	18.39	18.65	1920412
2024-02-15	18.80	19.29	18.65	19.01	7576382
2024-02-16	18.79	18.79	18.10	18.50	4032468
2024-02-20	18.38	18.72	18.30	18.56	2225715
2024-02-21	18.44	18.50	18.15	18.28	3232912
2024-02-22	18.01	18.14	17.78	18.10	2195282
2024-02-23	18.04	18.21	17.92	18.15	2105678
2024-02-26	18.12	18.13	17.57	17.73	2007061
2024-02-27	17.83	18.06	17.67	17.91	1808619
2024-02-28	17.75	17.89	17.65	17.76	1821364
2024-02-29	18.09	18.28	17.84	18.10	4622817
2024-03-01	17.90	17.93	17.18	17.87	4788016
2024-03-04	17.90	18.60	17.90	18.08	4498921
2024-03-05	18.35	18.91	18.11	18.88	4714150
2024-03-06	18.78	19.66	18.63	19.49	4739231
2024-03-07	19.80	19.91	19.44	19.56	2542045
2024-03-08	19.83	19.86	19.42	19.51	2385203
2024-03-11	19.48	19.70	19.37	19.53	2064309
2024-03-12	19.52	19.59	19.18	19.27	2665682
2024-03-13	19.07	19.59	19.07	19.26	3192008
2024-03-14	19.15	19.19	18.35	18.46	3645256
2024-03-15	18.39	18.75	18.21	18.22	16509708
2024-03-18	18.32	18.33	17.96	18.01	3707972
2024-03-19	17.89	18.13	17.85	17.93	4625581
2024-03-20	17.84	18.99	17.75	18.80	2780975
2024-03-21	18.86	19.21	18.64	18.68	2522781
2024-03-22	18.65	18.77	18.16	18.28	2214839
2024-03-25	18.33	18.65	18.33	18.55	1490466
2024-03-26	18.69	18.72	18.31	18.37	1723085
2024-03-27	18.42	19.10	18.42	19.10	2851461
2024-03-28	19.06	19.47	18.99	19.35	2832372
2024-04-01	19.35	19.35	18.76	18.87	2359213
2024-04-02	18.73	18.77	18.51	18.52	1789965
2024-04-03	18.48	18.67	18.40	18.54	2663153
2024-04-04	18.75	19.03	18.29	18.39	2016894
2024-04-05	18.21	18.41	18.15	18.36	2048309
2024-04-08	18.55	19.00	18.40	18.85	1347193
2024-04-09	18.83	19.10	18.75	19.10	1450557
2024-04-10	18.55	18.56	17.91	18.05	2565747
2024-04-11	18.17	18.21	17.77	17.92	1747742
2024-04-12	17.72	17.99	17.62	17.65	2794422
2024-04-15	17.71	18.01	17.37	17.58	2361666
2024-04-16	17.43	17.48	17.08	17.35	2632691
2024-04-17	17.58	17.71	17.44	17.49	1406793
2024-04-18	17.49	17.91	17.46	17.74	1577119
2024-04-19	17.61	18.32	17.61	18.31	2115346
2024-04-22	18.31	18.86	18.22	18.79	2549212
2024-04-23	18.71	19.18	18.63	19.08	2086172
2024-04-24	18.97	19.31	18.87	19.21	1906413
2024-04-25	19.15	19.19	18.77	19.01	3474998
2024-04-26	19.79	20.31	19.08	19.12	3715859
2024-04-29	19.28	19.33	18.88	18.97	4151116
2024-04-30	18.79	19.06	18.65	18.81	2592452
2024-05-01	18.97	19.90	18.91	19.53	3074674
2024-05-02	19.79	19.91	19.47	19.75	1979857
2024-05-03	20.15	20.37	20.00	20.17	2983957
2024-05-06	20.37	20.54	20.09	20.37	2064940
2024-05-07	20.50	20.61	20.06	20.08	2197514
2024-05-08	19.85	20.24	19.77	20.23	1460510
2024-05-09	20.31	20.36	20.04	20.06	1357840
2024-05-10	20.18	20.37	20.04	20.32	1362669
2024-05-13	20.47	20.50	20.14	20.22	1498566
2024-05-14	20.45	20.64	20.29	20.40	2018412
2024-05-15	20.70	20.88	20.29	20.45	1476803
2024-05-16	20.36	20.50	20.28	20.34	1326696
2024-05-17	20.46	20.69	20.35	20.42	1566382
2024-05-20	20.39	20.47	20.05	20.07	1165993
2024-05-21	20.03	20.38	20.03	20.11	1516145
2024-05-22	20.05	20.12	19.56	19.67	1057401
2024-05-23	19.41	19.41	18.71	18.85	1598688
2024-05-24	18.99	19.03	18.66	18.82	1897392
2024-05-28	18.91	18.94	18.61	18.77	1756313
2024-05-29	18.42	18.45	18.11	18.33	2329679
2024-05-30	18.68	18.95	18.56	18.93	1422634
2024-05-31	18.99	19.30	18.91	19.28	1696295
2024-06-03	19.42	19.51	18.78	18.89	1736888
2024-06-04	18.65	18.71	18.25	18.27	1706893
2024-06-05	18.42	18.74	18.20	18.66	1960351
2024-06-06	18.62	18.96	18.43	18.89	3172627
2024-06-07	18.72	19.21	18.67	18.93	2255380
2024-06-10	18.69	18.96	18.42	18.76	2283154
2024-06-11	18.58	18.58	18.24	18.47	2905603
2024-06-12	19.05	19.43	18.87	19.13	3423801
2024-06-13	19.03	19.05	18.53	18.64	1515529
2024-06-14	18.42	18.60	18.35	18.40	1105733
2024-06-17	18.40	18.84	18.29	18.82	1237788
2024-06-18	18.71	18.93	18.63	18.64	1135491
2024-06-20	18.60	18.75	18.46	18.48	1335286
2024-06-21	18.50	18.50	18.22	18.43	2801220
2024-06-24	18.51	19.19	18.40	19.01	2111644
2024-06-25	19.00	19.01	18.54	18.56	1743954
2024-06-26	18.46	18.87	18.41	18.82	947258
2024-06-27	18.80	19.12	18.69	19.08	956880
2024-06-28	19.23	19.96	19.22	19.89	3129875
2024-07-01	19.87	20.15	19.80	19.83	2639634
2024-07-02	19.75	19.94	19.65	19.83	1629290
2024-07-03	19.83	20.00	19.55	19.56	1475829
2024-07-05	19.54	19.60	19.08	19.13	2673886
2024-07-08	19.38	19.59	19.18	19.57	1657267
2024-07-09	19.48	20.18	19.42	20.16	2633286
2024-07-10	20.21	20.84	20.14	20.77	2505783
2024-07-11	21.08	21.67	20.89	21.53	2976229
2024-07-12	21.58	21.78	21.41	21.44	1957600
2024-07-15	21.78	22.59	21.74	22.30	2493306
2024-07-16	22.44	23.50	22.40	23.47	2910836
2024-07-17	23.18	23.98	23.12	23.70	2206354
2024-07-18	23.54	24.32	23.18	23.47	3104912
2024-07-19	23.34	23.78	23.18	23.30	2162868
2024-07-22	23.19	23.79	22.84	23.74	1675623
2024-07-23	23.37	24.13	23.37	23.96	2024589
2024-07-24	23.89	24.13	23.37	23.38	2542994
2024-07-25	23.42	24.40	23.31	24.19	3763982
2024-07-26	25.04	27.00	24.90	26.99	5077370
2024-07-29	27.07	27.08	25.98	26.12	2974888
2024-07-30	26.42	26.50	26.09	26.26	2648384
2024-07-31	26.32	26.74	25.81	26.16	2010286
2024-08-01	26.18	26.24	24.65	24.77	2401865
2024-08-02	24.02	24.19	23.30	23.87	2541769
2024-08-05	22.57	23.70	22.16	23.20	2018155
2024-08-06	23.19	23.74	22.97	23.23	1581253
2024-08-07	23.66	23.90	23.05	23.09	1104141
2024-08-08	23.38	23.64	23.22	23.46	997492
2024-08-09	23.43	23.47	23.02	23.16	1395372
2024-08-12	23.56	23.88	22.87	22.95	1402709
2024-08-13	23.20	23.48	22.93	23.44	1165198
2024-08-14	23.46	23.59	23.20	23.33	1417822
2024-08-15	23.74	24.08	23.52	23.61	1170552
2024-08-16	23.50	24.09	23.50	23.96	1453948
2024-08-19	24.00	24.26	23.97	24.26	1007820
2024-08-20	24.32	24.32	23.62	23.65	1476014
2024-08-21	23.79	23.79	23.30	23.60	1838091
2024-08-22	23.59	23.85	23.56	23.68	1616366
2024-08-23	23.40	25.08	23.39	24.97	2251127
2024-08-26	25.15	25.38	24.99	25.04	1857667
2024-08-27	24.78	24.85	24.37	24.73	1763189
2024-08-28	24.50	25.07	24.42	24.84	1651422
2024-08-29	25.00	25.22	24.58	25.00	2173937
2024-08-30	25.11	25.30	24.74	25.18	1468381
2024-09-03	24.97	25.31	24.50	24.67	1221164
2024-09-04	24.59	24.74	24.13	24.24	1355511
2024-09-05	24.66	24.68	24.02	24.25	1093887
2024-09-06	24.31	24.53	23.55	23.64	1350634
2024-09-09	23.81	24.11	23.60	24.03	1453932
2024-09-10	24.03	24.08	23.26	23.88	1635740
2024-09-11	23.68	23.68	22.95	23.48	1694244
2024-09-12	23.63	23.74	23.30	23.55	2203987
2024-09-13	23.84	24.39	23.74	24.37	1653926
2024-09-16	24.35	24.86	24.15	24.71	1877604
2024-09-17	24.94	25.47	24.68	24.88	1672037
2024-09-18	24.95	26.04	24.57	25.23	2371548
2024-09-19	25.83	26.54	25.73	26.28	2912908
2024-09-20	26.18	26.18	25.63	25.80	4904914
2024-09-23	25.83	25.95	25.56	25.74	2266115
2024-09-24	26.03	26.26	25.83	26.08	3166678
2024-09-25	25.91	26.08	25.56	25.63	2431277
2024-09-26	26.06	26.20	25.69	25.97	1560457
2024-09-27	26.17	26.25	25.85	25.96	1376906
2024-09-30	25.96	26.35	25.76	26.11	1655708
2024-10-01	26.02	26.08	25.10	25.28	1794348
2024-10-02	25.26	25.69	25.18	25.33	1357081
2024-10-03	25.26	25.47	25.05	25.34	1449363
2024-10-04	25.74	25.99	25.45	25.67	1437412
2024-10-07	25.60	25.60	25.28	25.56	1431689
2024-10-08	25.56	25.78	25.43	25.55	1084306
2024-10-09	25.59	26.06	25.41	25.99	893562
2024-10-10	25.86	26.13	25.62	25.95	1034646
2024-10-11	26.12	26.95	26.05	26.90	2071132
2024-10-14	26.89	27.35	26.66	27.16	1070316
2024-10-15	27.26	28.13	27.10	27.45	1434672
2024-10-16	27.75	28.15	27.65	27.69	1682305
2024-10-17	27.36	27.88	27.35	27.76	1674621
2024-10-18	27.70	27.80	27.43	27.48	1016932
2024-10-21	27.48	27.65	26.54	26.63	1908641
2024-10-22	26.64	27.07	26.54	27.05	1123371
2024-10-23	27.01	27.33	26.72	27.08	2671037
2024-10-24	27.08	28.28	26.88	28.27	3264769
2024-10-25	28.41	28.62	27.73	27.90	1833843
2024-10-28	28.05	28.88	27.88	28.77	1868086
2024-10-29	28.56	28.70	28.29	28.64	1037947
2024-10-30	28.48	29.41	28.48	29.17	1385937
2024-10-31	29.11	29.24	28.48	28.51	1101372
2024-11-01	28.77	28.91	28.26	28.37	1435176
2024-11-04	28.23	28.27	27.55	27.76	2038552
2024-11-05	27.87	28.24	27.85	28.18	1389099
2024-11-06	30.17	31.74	30.15	31.69	4624229
2024-11-07	31.34	31.46	30.36	30.43	2788497
2024-11-08	30.55	30.74	30.03	30.48	1444452
2024-11-11	31.10	31.86	30.89	31.50	1525262
2024-11-12	31.27	31.73	31.06	31.38	1080603
2024-11-13	31.53	31.83	30.92	30.95	1262967
2024-11-14	30.95	31.58	30.88	31.12	1074812
2024-11-15	31.14	31.39	30.55	30.88	939256
2024-11-18	30.93	31.15	30.50	30.55	971185
2024-11-19	30.00	30.55	30.00	30.15	1200546
2024-11-20	30.08	30.39	29.60	29.98	1090889
2024-11-21	30.14	31.06	30.03	30.67	1204531
2024-11-22	30.69	31.70	30.65	31.64	1334107
2024-11-25	32.11	32.85	31.97	32.01	2327955
2024-11-26	31.75	32.06	31.60	31.72	1303505
2024-11-27	32.03	32.24	31.59	31.62	940274
2024-11-29	31.61	31.61	30.80	31.01	664921
2024-12-02	30.98	31.24	30.80	30.87	1447378
2024-12-03	30.87	31.35	30.51	30.55	1406749
2024-12-04	30.57	30.72	29.92	30.22	1436039
2024-12-05	30.44	30.70	30.13	30.15	1202426
2024-12-06	30.38	30.42	29.82	30.19	918074
2024-12-09	30.19	30.44	29.81	29.85	1203993
2024-12-10	29.85	30.15	29.47	29.52	822523
2024-12-11	29.96	30.49	29.63	30.00	2144243
2024-12-12	29.97	30.17	29.51	29.60	1191606
2024-12-13	29.60	29.66	29.16	29.37	1296523
2024-12-16	29.31	29.79	29.12	29.74	1380727
2024-12-17	29.48	29.48	28.55	28.63	1721338
2024-12-18	28.82	28.91	26.66	26.80	2019829
2024-12-19	27.30	27.71	26.33	26.40	2051262
2024-12-20	26.26	27.42	26.26	27.19	6424026
2024-12-23	27.00	27.25	26.90	27.08	1338480
2024-12-24	27.08	27.59	27.06	27.57	500323
2024-12-26	27.34	27.57	27.20	27.50	1313159
2024-12-27	27.30	27.68	26.86	27.14	912651
2024-12-30	26.98	27.12	26.69	26.94	1124336
2024-12-31	27.15	27.26	26.86	27.01	780583
2025-01-02	27.29	27.43	26.75	26.86	828865
2025-01-03	26.91	27.15	26.35	27.11	829689
2025-01-06	27.50	28.10	27.27	27.41	1567069
2025-01-07	27.57	27.75	26.79	27.20	1626873
2025-01-08	26.91	27.34	26.73	27.16	1084475
2025-01-10	26.75	26.81	25.89	26.25	1176645
2025-01-13	26.10	26.67	25.99	26.66	1382096
2025-01-14	27.10	27.92	26.97	27.89	1465282
2025-01-15	29.17	29.18	27.95	28.43	2251963
2025-01-16	28.28	28.51	27.81	28.14	1188427
2025-01-17	28.31	28.62	28.12	28.58	1314373
2025-01-21	28.84	29.12	28.60	28.84	2139041
2025-01-22	28.76	28.92	28.47	28.77	1390085
2025-01-23	28.69	28.89	28.08	28.15	2153537
2025-01-24	27.79	28.53	27.16	27.96	1937041
2025-01-27	28.19	28.41	27.51	28.13	1912740
2025-01-28	27.98	28.20	27.56	27.95	1076815
2025-01-29	27.94	28.30	27.34	27.63	1269730
2025-01-30	27.85	28.29	27.66	28.03	1060770
2025-01-31	28.00	28.23	27.64	27.90	1120953
2025-02-03	26.96	27.76	26.76	27.34	1840920
2025-02-04	27.22	28.20	27.22	28.04	1172735
2025-02-05	28.14	28.43	27.91	28.42	1325047
2025-02-06	28.61	28.72	28.12	28.53	1259624
2025-02-07	28.58	28.58	27.68	27.79	1057232
2025-02-10	27.87	27.90	27.36	27.39	1402522
2025-02-11	27.23	28.01	27.05	27.99	1196676
2025-02-12	27.59	27.76	27.15	27.22	1041288
2025-02-13	27.25	27.50	27.06	27.47	921954
2025-02-14	27.59	27.99	27.34	27.41	969624
2025-02-18	27.51	28.00	27.25	27.83	903435
2025-02-19	27.50	27.71	27.37	27.54	887311
2025-02-20	27.46	27.50	26.69	27.04	1080954
2025-02-21	27.26	27.46	26.41	26.51	1033336
2025-02-24	26.76	26.76	26.31	26.33	1612551
2025-02-25	26.47	26.97	26.28	26.60	1884357
2025-02-26	26.69	27.02	26.15	26.53	2255062
2025-02-27	26.59	27.23	26.53	26.67	1686620
2025-02-28	26.45	26.77	26.30	26.73	1614441
2025-03-03	26.87	27.02	26.07	26.38	1340139
2025-03-04	25.99	26.07	25.02	25.33	2928284
2025-03-05	25.46	25.68	24.85	25.25	1936595
2025-03-06	25.00	25.17	24.62	24.97	1765766
2025-03-07	24.90	25.39	24.49	25.04	1550715
2025-03-10	24.74	25.31	24.35	24.51	3095972
2025-03-11	24.55	24.72	23.61	23.89	2293131
2025-03-12	24.25	24.39	23.80	24.04	1419565
2025-03-13	24.06	24.49	23.61	23.94	1798548
2025-03-14	24.28	24.80	24.23	24.77	1475017
2025-03-17	24.83	25.09	24.53	24.77	972828
2025-03-18	24.73	24.96	24.52	24.74	1153455
2025-03-19	24.74	25.24	24.62	24.97	1147903
2025-03-20	24.79	25.18	24.57	24.62	1255524
2025-03-21	24.45	24.82	24.23	24.72	3923325
2025-03-24	25.11	25.76	24.99	25.67	1075660
2025-03-25	25.71	25.84	25.49	25.57	901988
2025-03-26	25.59	25.97	25.52	25.63	1400342
2025-03-27	25.66	25.75	25.16	25.32	975349
2025-03-28	25.27	25.31	24.54	24.73	1149861
2025-03-31	24.52	25.09	24.44	24.94	1330151
2025-04-01	24.77	24.97	24.28	24.75	1398591
2025-04-02	24.45	25.14	24.45	25.12	1029088
2025-04-03	23.95	23.98	21.79	21.82	3080622
2025-04-04	20.83	21.13	19.92	20.78	2471072
2025-04-07	19.91	21.99	19.61	20.98	2652358
2025-04-08	21.71	22.17	20.41	20.78	1981745
2025-04-09	20.33	22.65	19.96	22.21	4009585
2025-04-10	21.81	21.81	20.18	20.71	1988746
2025-04-11	20.54	20.97	20.09	20.84	1918761
2025-04-14	21.22	21.56	20.75	21.42	1932656
2025-04-15	21.42	22.16	21.42	21.92	1210448
2025-04-16	21.75	22.11	21.62	21.95	1493759
2025-04-17	21.97	22.34	21.96	22.18	992306
2025-04-21	21.96	22.10	21.56	22.06	1296508
2025-04-22	22.13	22.82	22.12	22.77	1207344
2025-04-23	23.40	24.10	23.30	23.52	2431244
2025-04-24	22.77	23.45	21.92	23.32	8101803
2025-04-25	23.37	23.55	22.58	22.63	3185961
2025-04-28	22.73	22.83	22.26	22.62	2113840
2025-04-29	22.52	22.91	22.33	22.72	1719459
2025-04-30	22.24	22.59	21.95	22.42	1869546
2025-05-01	22.38	23.25	22.20	22.99	2334578
2025-05-02	23.33	23.72	23.15	23.69	1817676
2025-05-05	23.38	24.02	23.26	23.64	2180316
2025-05-06	23.29	23.68	23.16	23.25	1941756
2025-05-07	23.52	23.83	23.24	23.40	2333239
2025-05-08	23.78	24.24	23.70	24.05	2467107
2025-05-09	24.08	24.17	23.88	23.93	1584470
2025-05-12	25.12	25.74	25.00	25.63	2228872
2025-05-13	25.65	25.84	25.36	25.61	1870913
2025-05-14	25.45	25.59	25.09	25.17	1982178
2025-05-15	25.07	25.28	24.88	25.13	1351304
2025-05-16	24.28	25.13	24.17	25.02	1729504
2025-05-19	24.81	24.95	24.65	24.89	1264428
2025-05-20	24.88	24.91	24.66	24.75	1574792
2025-05-21	24.52	24.60	23.67	23.68	1746812
2025-05-22	23.55	23.95	23.48	23.66	2163432
2025-05-23	23.17	23.77	23.17	23.59	1898310
2025-05-27	23.96	24.17	23.61	24.15	1488959
2025-05-28	24.13	24.28	23.61	23.64	1589562
2025-05-29	23.77	23.95	23.54	23.86	2810407
2025-05-30	23.45	23.55	23.18	23.38	2246230
2025-06-02	23.29	23.30	22.76	23.03	1805664
2025-06-03	23.03	23.53	22.82	23.44	2102710
2025-06-04	23.49	23.57	23.05	23.06	1492531
2025-06-05	23.12	23.22	22.82	22.99	1921529
2025-06-06	23.44	23.99	23.33	23.92	1740469
2025-06-09	24.08	24.33	23.93	24.01	1671201
2025-06-10	24.08	24.28	23.81	24.08	2445005
2025-06-11	24.21	24.35	23.51	23.66	2330621
2025-06-12	23.63	23.69	23.11	23.38	2092296
2025-06-13	23.07	23.14	22.53	22.60	2617637
2025-06-16	22.88	22.95	22.53	22.59	1983135
2025-06-17	22.24	22.49	21.95	21.99	1641997
2025-06-18	21.91	22.56	21.91	22.29	3274802
2025-06-20	22.48	22.62	22.12	22.45	3064067
2025-06-23	22.39	22.92	22.14	22.91	1842442
2025-06-24	22.99	23.57	22.99	23.06	1984154
2025-06-25	23.07	23.13	22.84	22.92	1694987
2025-06-26	23.04	23.60	22.78	23.54	1986078
2025-06-27	23.68	23.79	23.22	23.33	2373217
2025-06-30	23.47	23.56	23.34	23.38	2379336
2025-07-01	23.24	24.76	23.14	24.47	4652010
2025-07-02	24.55	25.11	24.30	25.07	3301239
2025-07-03	25.17	25.71	25.14	25.55	2244870
2025-07-07	25.24	25.64	24.99	25.09	3008959
2025-07-08	25.15	25.49	25.12	25.14	2733508
2025-07-09	25.41	25.44	24.94	25.07	2044132
2025-07-10	24.83	25.34	24.80	25.18	1545488
2025-07-11	24.98	25.03	24.69	24.75	3584954
2025-07-14	24.71	25.01	24.70	24.93	1983028
2025-07-15	24.95	25.04	23.81	23.83	2094755
2025-07-16	24.00	24.26	23.45	23.88	2302647
2025-07-17	23.85	24.40	23.83	24.35	2383998
2025-07-18	24.48	24.57	24.15	24.35	2023671
2025-07-21	24.48	24.72	24.19	24.21	1701353
2025-07-22	24.29	24.61	24.15	24.38	2770585
2025-07-23	24.58	24.73	24.11	24.38	3240888
2025-07-24	24.27	24.27	23.27	23.35	3197268
2025-07-25	24.03	24.90	23.69	24.82	5940446
2025-07-28	24.86	24.94	24.45	24.56	2995647
2025-07-29	24.83	24.90	24.10	24.35	3730449
2025-07-30	24.50	24.58	23.72	23.88	1857836
2025-07-31	23.77	23.95	23.59	23.80	2074141
2025-08-01	23.40	23.65	22.77	23.26	2005847
2025-08-04	23.58	23.90	23.18	23.88	2317267
2025-08-05	23.96	24.21	23.43	24.17	1955284
2025-08-06	24.23	24.31	23.82	23.87	1611687
2025-08-07	24.15	24.15	23.48	23.65	2547997
2025-08-08	23.95	24.29	23.66	24.07	2297645
2025-08-11	24.13	24.31	23.95	24.28	1791558
2025-08-12	24.51	25.27	24.51	25.24	1830044
2025-08-13	25.40	26.17	25.13	26.13	3077787
2025-08-14	25.75	26.16	25.50	26.14	2339555
2025-08-15	26.23	26.39	25.64	25.64	2926186
2025-08-18	25.50	25.80	25.39	25.77	1836262
2025-08-19	25.70	26.00	25.61	25.81	2023797
2025-08-20	25.79	25.85	25.44	25.61	1919233
2025-08-21	25.50	25.55	25.13	25.32	1984490
2025-08-22	25.45	27.03	25.41	26.97	4294271
2025-08-25	26.77	27.04	26.66	26.90	3268395
2025-08-26	26.75	27.21	26.70	27.01	6888331
2025-08-27	27.02	27.52	26.98	27.31	5965489
2025-08-28	27.41	27.41	26.96	27.10	3830716
2025-08-29	26.74	27.31	26.60	26.77	17287647
2025-09-02	26.51	27.10	26.27	27.03	14401076
2025-09-03	26.98	27.06	26.28	26.61	7614674
2025-09-04	26.67	26.97	26.66	26.77	7372656
2025-09-05	26.84	27.48	26.63	26.90	7257787
2025-09-08	27.02	27.15	26.31	26.93	4820959
2025-09-09	27.01	27.08	25.96	25.96	4191468
2025-09-10	25.96	26.53	25.91	26.22	4578050
2025-09-11	26.33	26.65	26.13	26.29	3877460
2025-09-12	26.24	26.36	25.97	26.06	3536455
2025-09-15	26.64	26.70	25.73	25.84	4839473
2025-09-16	25.69	25.99	25.10	25.36	4500609
2025-09-17	25.46	26.50	25.45	25.82	4020902
2025-09-18	26.00	26.95	25.82	26.91	4616545
2025-09-19	26.94	26.97	26.45	26.55	14335931
2025-09-22	26.42	26.63	26.06	26.09	4791704
2025-09-23	26.22	26.77	26.21	26.39	3205257
2025-09-24	26.39	26.63	25.94	26.15	6015464
2025-09-25	25.88	26.18	25.44	25.80	6527557
2025-09-26	25.91	26.19	25.67	26.06	4168446
2025-09-29	26.19	26.20	25.39	25.66	5370309
2025-09-30	25.69	25.82	25.26	25.74	4693161
2025-10-01	25.61	25.98	25.53	25.96	6423268
2025-10-02	25.93	26.11	25.54	25.93	4104497
2025-10-03	25.96	26.55	25.81	26.41	5544111
2025-10-06	26.70	27.32	26.40	26.58	7029270
2025-10-07	26.65	26.92	26.16	26.19	5899450
2025-10-08	26.20	26.24	25.64	25.64	4947176
2025-10-09	25.64	25.90	25.32	25.66	5117165
2025-10-10	26.05	26.68	24.90	24.90	4985088
2025-10-13	25.37	25.79	25.01	25.71	6555613
2025-10-14	25.50	26.87	25.48	26.74	5349082
2025-10-15	26.80	26.88	25.77	26.14	5581157
2025-10-16	25.97	26.05	23.83	24.07	7614903
2025-10-17	24.51	24.71	24.07	24.32	8005799
2025-10-20	24.57	25.51	24.45	25.36	5881805
2025-10-21	25.19	25.69	25.14	25.57	5400526
2025-10-22	25.49	25.67	24.97	25.00	3848553
2025-10-23	25.01	25.28	24.75	24.99	3109529
2025-10-24	25.29	25.76	25.20	25.54	3134337
2025-10-27	25.85	25.85	25.50	25.70	4373343
2025-10-28	25.66	26.87	25.36	26.84	9004733
2025-10-29	26.74	27.14	26.14	26.35	5322750
2025-10-30	26.12	26.71	25.97	26.02	4325876
2025-10-31	25.69	26.97	25.12	26.80	6117072
2025-11-03	26.55	26.94	26.06	26.92	4691912
2025-11-04	26.61	26.85	26.25	26.47	3759068
2025-11-05	26.55	27.14	26.35	26.52	3959540
2025-11-06	26.52	26.78	26.22	26.42	2616559
2025-11-07	26.20	26.94	26.03	26.93	2257795
2025-11-10	27.05	27.41	26.83	27.11	2573405
2025-11-11	27.08	27.35	26.86	26.90	3719524
2025-11-12	26.99	27.39	26.91	27.14	3522123
2025-11-13	26.92	27.37	26.73	26.87	3151055
2025-11-14	26.71	27.00	26.47	26.93	2317974
2025-11-17	26.79	26.93	25.64	25.75	3558222
2025-11-18	25.60	26.06	25.51	25.80	5317970
2025-11-19	25.93	26.45	25.86	26.37	2484623
2025-11-20	26.63	27.16	26.15	26.23	2799801
2025-11-21	26.31	27.47	26.30	27.17	2602045
2025-11-24	27.26	27.67	26.96	27.54	2445886
2025-11-25	27.71	28.77	27.69	28.42	2510155
2025-11-26	28.32	28.59	28.32	28.36	2029996
2025-11-28	27.93	28.21	27.69	27.72	1696883
2025-12-01	27.56	28.33	27.51	28.08	2461449
2025-12-02	28.23	28.25	27.66	27.67	3013430
2025-12-03	27.72	28.32	27.72	28.17	3898748
2025-12-04	28.10	28.39	28.03	28.28	1978184
2025-12-05	28.14	28.38	28.05	28.18	2411718
2025-12-08	28.18	28.64	28.06	28.30	2094727
2025-12-09	28.27	28.71	28.10	28.15	2284861
2025-12-10	27.99	29.35	27.99	29.04	5330139
2025-12-11	28.96	29.50	28.91	29.26	3123544
2025-12-12	29.33	29.46	29.05	29.24	2209349
2025-12-15	29.51	29.61	29.09	29.16	1885858
2025-12-16	29.14	29.31	28.79	28.91	2428117
2025-12-17	28.96	29.33	28.82	28.95	2422138
2025-12-18	29.18	29.26	28.76	28.86	2615451
2025-12-19	28.86	29.12	28.64	28.85	4590136
2025-12-22	29.02	29.26	28.89	29.02	2548702
2025-12-23	29.00	29.07	28.57	28.61	1997380
2025-12-24	28.65	28.72	28.54	28.62	826068
2025-12-26	28.56	28.72	28.47	28.59	850885
2025-12-29	28.43	28.69	28.36	28.44	1819526
2025-12-30	28.50	28.50	28.15	28.25	1757730
2025-12-31	28.50	28.50	27.90	27.95	1452345
2026-01-02	28.05	28.35	27.54	28.19	2289632
2026-01-05	28.11	29.10	28.06	28.78	2539279

Explore More About COLB

Coins representing dividend payouts and trends

COLB Dividend History

Discover Columbia Banking System'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

COLB Stock Split History

Discover Columbia Banking System'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

COLB Historical Prices

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

Web Analytics