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

FLO Historical Prices

Summary

Key Stock Metrics

12.42

(September 29, 2025)

52-Week Low

23.04

(November 27, 2024)

52-Week High

30.16

(December 2, 2022)

All-Time High

12.49

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-12	1.24	1.26	1.24	1.25	352277
1994-01-13	1.25	1.25	1.24	1.25	760734
1994-01-14	1.24	1.27	1.24	1.26	446421
1994-01-17	1.25	1.26	1.25	1.25	104770
1994-01-18	1.25	1.26	1.24	1.26	326455
1994-01-19	1.25	1.26	1.24	1.25	121469
1994-01-20	1.27	1.27	1.25	1.26	136653
1994-01-21	1.26	1.28	1.24	1.24	598258
1994-01-24	1.24	1.27	1.24	1.27	757692
1994-01-25	1.25	1.27	1.25	1.27	707585
1994-01-26	1.27	1.28	1.27	1.28	182204
1994-01-27	1.28	1.29	1.28	1.28	1079614
1994-01-28	1.31	1.31	1.29	1.30	983944
1994-01-31	1.29	1.33	1.29	1.31	1188942
1994-02-01	1.31	1.31	1.29	1.29	558778
1994-02-02	1.29	1.30	1.29	1.29	555748
1994-02-03	1.28	1.29	1.28	1.28	226240
1994-02-04	1.28	1.28	1.27	1.27	949021
1994-02-07	1.27	1.28	1.24	1.24	862475
1994-02-08	1.25	1.25	1.23	1.23	438823
1994-02-09	1.23	1.24	1.23	1.23	974832
1994-02-10	1.24	1.28	1.24	1.24	624080
1994-02-11	1.24	1.25	1.23	1.25	139694
1994-02-14	1.26	1.26	1.23	1.23	286975
1994-02-15	1.23	1.27	1.23	1.24	265720
1994-02-16	1.23	1.24	1.23	1.23	941435
1994-02-17	1.23	1.23	1.21	1.22	701514
1994-02-18	1.21	1.23	1.20	1.22	1501740
1994-02-22	1.21	1.22	1.21	1.22	552707
1994-02-23	1.21	1.22	1.20	1.21	1119083
1994-02-24	1.21	1.21	1.19	1.19	1732536
1994-02-25	1.19	1.20	1.19	1.20	204985
1994-02-28	1.20	1.21	1.19	1.19	446421
1994-03-01	1.20	1.21	1.19	1.20	3197838
1994-03-02	1.19	1.21	1.19	1.21	505629
1994-03-03	1.21	1.21	1.19	1.20	560304
1994-03-04	1.19	1.19	1.19	1.19	273318
1994-03-07	1.20	1.20	1.19	1.19	835137
1994-03-08	1.19	1.19	1.19	1.19	127540
1994-03-09	1.19	1.19	1.18	1.19	986986
1994-03-10	1.18	1.20	1.18	1.19	408456
1994-03-11	1.19	1.19	1.19	1.19	226240
1994-03-14	1.19	1.19	1.19	1.19	683289
1994-03-15	1.19	1.19	1.19	1.19	276347
1994-03-16	1.19	1.19	1.19	1.19	233838
1994-03-17	1.19	1.20	1.19	1.20	327981
1994-03-18	1.22	1.22	1.19	1.20	605855
1994-03-21	1.19	1.19	1.19	1.19	302159
1994-03-22	1.19	1.19	1.18	1.18	1368116
1994-03-23	1.18	1.19	1.17	1.18	1705210
1994-03-24	1.18	1.19	1.18	1.18	355307
1994-03-25	1.18	1.18	1.14	1.14	5082234
1994-03-28	1.14	1.15	1.14	1.14	991542
1994-03-29	1.14	1.15	1.14	1.14	236868
1994-03-30	1.14	1.14	1.12	1.12	988501
1994-03-31	1.12	1.13	1.11	1.12	2306510
1994-04-04	1.11	1.12	1.10	1.11	400858
1994-04-05	1.12	1.13	1.11	1.12	180689
1994-04-06	1.12	1.12	1.07	1.09	1239049
1994-04-07	1.09	1.11	1.09	1.10	915624
1994-04-08	1.09	1.14	1.09	1.14	686330
1994-04-11	1.14	1.16	1.14	1.16	331011
1994-04-12	1.14	1.17	1.14	1.17	406941
1994-04-13	1.17	1.17	1.16	1.16	230796
1994-04-14	1.17	1.17	1.16	1.17	156393
1994-04-15	1.17	1.17	1.14	1.15	214098
1994-04-18	1.14	1.15	1.13	1.15	288501
1994-04-19	1.14	1.15	1.12	1.14	335567
1994-04-20	1.15	1.15	1.14	1.14	83504
1994-04-21	1.14	1.14	1.13	1.14	109315
1994-04-22	1.14	1.14	1.14	1.14	153351
1994-04-25	1.13	1.14	1.13	1.13	78959
1994-04-26	1.13	1.14	1.10	1.11	501084
1994-04-28	1.12	1.14	1.11	1.11	311271
1994-04-29	1.11	1.12	1.11	1.11	121469
1994-05-02	1.11	1.13	1.11	1.13	495002
1994-05-03	1.13	1.14	1.12	1.14	675703
1994-05-04	1.14	1.16	1.14	1.15	438823
1994-05-05	1.14	1.17	1.14	1.17	294572
1994-05-06	1.16	1.18	1.16	1.17	502599
1994-05-09	1.17	1.18	1.17	1.17	619524
1994-05-10	1.16	1.20	1.16	1.19	1513882
1994-05-11	1.18	1.18	1.16	1.16	507156
1994-05-12	1.17	1.18	1.16	1.16	139694
1994-05-13	1.15	1.18	1.15	1.18	256608
1994-05-16	1.19	1.19	1.18	1.19	300644
1994-05-17	1.19	1.19	1.18	1.19	631667
1994-05-18	1.19	1.19	1.16	1.19	259649
1994-05-19	1.18	1.19	1.17	1.17	135138
1994-05-20	1.17	1.17	1.14	1.15	1351406
1994-05-23	1.15	1.19	1.14	1.19	508671
1994-05-24	1.19	1.19	1.18	1.19	296087
1994-05-25	1.17	1.18	1.15	1.17	466161
1994-05-26	1.17	1.18	1.16	1.18	185245
1994-05-27	1.17	1.18	1.15	1.17	249021
1994-05-31	1.18	1.19	1.18	1.18	740994
1994-06-01	1.18	1.19	1.17	1.17	467676
1994-06-02	1.18	1.19	1.17	1.19	777432
1994-06-03	1.19	1.19	1.18	1.19	197388
1994-06-06	1.19	1.19	1.18	1.19	402385
1994-06-07	1.19	1.20	1.19	1.19	309756
1994-06-08	1.19	1.19	1.18	1.19	250536
1994-06-09	1.19	1.19	1.18	1.19	1178303
1994-06-10	1.19	1.19	1.19	1.19	118428
1994-06-13	1.19	1.19	1.19	1.19	186760
1994-06-14	1.19	1.19	1.19	1.19	376562
1994-06-15	1.19	1.19	1.14	1.16	2572242
1994-06-16	1.18	1.19	1.17	1.18	534482
1994-06-17	1.19	1.19	1.17	1.17	763775
1994-06-20	1.17	1.17	1.15	1.16	844250
1994-06-21	1.16	1.17	1.16	1.16	373532
1994-06-22	1.16	1.19	1.16	1.19	1170717
1994-06-23	1.18	1.19	1.17	1.17	411497
1994-06-24	1.17	1.17	1.15	1.15	1791756
1994-06-27	1.15	1.17	1.15	1.16	531452
1994-06-28	1.16	1.18	1.16	1.18	367461
1994-06-29	1.18	1.18	1.17	1.18	397828
1994-06-30	1.17	1.20	1.17	1.20	1495668
1994-07-01	1.19	1.20	1.19	1.19	417568
1994-07-05	1.20	1.20	1.19	1.19	139694
1994-07-06	1.19	1.19	1.18	1.19	276347
1994-07-07	1.19	1.19	1.18	1.18	434267
1994-07-08	1.18	1.18	1.16	1.16	502599
1994-07-11	1.09	1.09	1.05	1.07	8650576
1994-07-12	1.09	1.11	1.09	1.11	540564
1994-07-13	1.10	1.12	1.09	1.12	481345
1994-07-14	1.12	1.14	1.11	1.12	598258
1994-07-15	1.10	1.13	1.09	1.12	514742
1994-07-18	1.12	1.12	1.10	1.10	227755
1994-07-19	1.09	1.10	1.09	1.09	1073532
1994-07-20	1.09	1.09	1.09	1.09	318869
1994-07-21	1.09	1.09	1.08	1.08	306715
1994-07-22	1.09	1.09	1.08	1.09	150322
1994-07-25	1.08	1.09	1.08	1.09	417568
1994-07-26	1.09	1.09	1.08	1.09	324940
1994-07-27	1.08	1.09	1.08	1.08	160949
1994-07-28	1.08	1.09	1.08	1.08	101729
1994-07-29	1.09	1.09	1.08	1.08	350751
1994-08-01	1.08	1.09	1.08	1.09	282430
1994-08-02	1.09	1.10	1.08	1.09	370491
1994-08-03	1.09	1.09	1.08	1.09	168535
1994-08-04	1.09	1.09	1.08	1.09	387201
1994-08-05	1.08	1.11	1.08	1.11	772888
1994-08-08	1.11	1.12	1.11	1.12	163990
1994-08-09	1.11	1.11	1.09	1.10	283945
1994-08-10	1.09	1.11	1.09	1.11	118428
1994-08-11	1.10	1.10	1.08	1.08	1182859
1994-08-12	1.09	1.09	1.08	1.09	1170717
1994-08-15	1.09	1.09	1.08	1.09	297614
1994-08-16	1.09	1.11	1.09	1.11	338609
1994-08-17	1.11	1.11	1.10	1.10	575488
1994-08-18	1.10	1.11	1.09	1.11	197388
1994-08-19	1.11	1.12	1.10	1.12	756178
1994-08-22	1.11	1.13	1.09	1.13	689372
1994-08-23	1.12	1.13	1.12	1.13	361378
1994-08-24	1.13	1.13	1.10	1.13	478303
1994-08-25	1.12	1.14	1.12	1.13	206500
1994-08-26	1.14	1.15	1.13	1.14	297614
1994-08-29	1.16	1.18	1.13	1.14	472232
1994-08-30	1.13	1.14	1.13	1.14	244465
1994-08-31	1.14	1.14	1.12	1.12	293058
1994-09-01	1.12	1.13	1.10	1.13	958133
1994-09-02	1.13	1.14	1.13	1.13	552707
1994-09-06	1.14	1.15	1.14	1.14	323425
1994-09-07	1.12	1.13	1.09	1.09	599784
1994-09-08	1.10	1.11	1.09	1.11	1893497
1994-09-09	1.10	1.11	1.09	1.10	624080
1994-09-12	1.10	1.10	1.09	1.10	979388
1994-09-13	1.09	1.11	1.09	1.11	980915
1994-09-14	1.10	1.12	1.09	1.11	408456
1994-09-15	1.11	1.17	1.10	1.17	532967
1994-09-16	1.17	1.17	1.13	1.14	958133
1994-09-19	1.14	1.14	1.11	1.11	379603
1994-09-20	1.12	1.12	1.10	1.10	346195
1994-09-21	1.10	1.12	1.09	1.10	252051
1994-09-22	1.11	1.11	1.09	1.09	220169
1994-09-23	1.09	1.11	1.09	1.11	365935
1994-09-26	1.11	1.12	1.11	1.12	209541
1994-09-27	1.12	1.12	1.11	1.12	282430
1994-09-28	1.12	1.14	1.12	1.14	238394
1994-09-29	1.14	1.14	1.13	1.14	221684
1994-09-30	1.13	1.14	1.13	1.13	74392
1994-10-03	1.14	1.14	1.13	1.13	129055
1994-10-04	1.13	1.14	1.12	1.13	204985
1994-10-05	1.12	1.12	1.10	1.12	293058
1994-10-06	1.10	1.12	1.10	1.12	153351
1994-10-07	1.12	1.13	1.11	1.12	953577
1994-10-10	1.12	1.13	1.12	1.12	71362
1994-10-11	1.12	1.14	1.12	1.14	267235
1994-10-12	1.14	1.14	1.12	1.13	142724
1994-10-13	1.14	1.14	1.13	1.13	132097
1994-10-14	1.13	1.17	1.13	1.17	654448
1994-10-17	1.17	1.17	1.16	1.17	247495
1994-10-18	1.17	1.17	1.14	1.14	273318
1994-10-19	1.14	1.16	1.14	1.16	103244
1994-10-20	1.17	1.17	1.12	1.12	479818
1994-10-21	1.12	1.15	1.12	1.14	654448
1994-10-24	1.16	1.18	1.15	1.16	929281
1994-10-25	1.16	1.18	1.16	1.18	917138
1994-10-26	1.17	1.18	1.17	1.17	101729
1994-10-27	1.17	1.18	1.16	1.18	675703
1994-10-28	1.18	1.19	1.18	1.19	1214753
1994-10-31	1.19	1.20	1.18	1.20	1943605
1994-11-01	1.19	1.19	1.18	1.18	654448
1994-11-02	1.19	1.19	1.17	1.18	250536
1994-11-03	1.18	1.19	1.18	1.19	226240
1994-11-04	1.19	1.19	1.18	1.19	701514
1994-11-07	1.19	1.20	1.19	1.19	713668
1994-11-08	1.19	1.20	1.19	1.20	337094
1994-11-09	1.21	1.21	1.19	1.19	481345
1994-11-10	1.19	1.19	1.17	1.17	510197
1994-11-11	1.17	1.17	1.16	1.16	148795
1994-11-14	1.16	1.18	1.16	1.16	186760
1994-11-15	1.16	1.17	1.16	1.16	197388
1994-11-16	1.22	1.22	1.20	1.21	1753803
1994-11-17	1.21	1.21	1.19	1.20	367461
1994-11-18	1.20	1.21	1.19	1.19	437308
1994-11-21	1.19	1.19	1.17	1.17	1065946
1994-11-22	1.18	1.18	1.15	1.16	842735
1994-11-23	1.16	1.17	1.14	1.15	903470
1994-11-25	1.17	1.17	1.15	1.16	177648
1994-11-28	1.15	1.16	1.15	1.16	288501
1994-11-29	1.15	1.17	1.15	1.16	182204
1994-11-30	1.15	1.17	1.15	1.16	665075
1994-12-01	1.16	1.17	1.15	1.16	1236008
1994-12-02	1.16	1.17	1.16	1.17	699999
1994-12-05	1.16	1.18	1.16	1.17	174618
1994-12-06	1.17	1.17	1.16	1.17	683289
1994-12-07	1.17	1.18	1.16	1.16	321899
1994-12-08	1.16	1.19	1.16	1.16	487416
1994-12-09	1.16	1.17	1.15	1.16	800214
1994-12-12	1.17	1.19	1.17	1.19	100214
1994-12-13	1.19	1.20	1.19	1.20	845765
1994-12-14	1.20	1.22	1.19	1.19	1410626
1994-12-15	1.19	1.22	1.19	1.22	932322
1994-12-16	1.22	1.22	1.20	1.22	1078088
1994-12-19	1.22	1.23	1.21	1.22	1901083
1994-12-20	1.22	1.23	1.19	1.20	879174
1994-12-21	1.21	1.24	1.21	1.23	988501
1994-12-22	1.24	1.24	1.19	1.20	718224
1994-12-23	1.21	1.21	1.20	1.21	274833
1994-12-27	1.22	1.23	1.21	1.22	898913
1994-12-28	1.23	1.23	1.20	1.20	839694
1994-12-29	1.20	1.21	1.19	1.20	627110
1994-12-30	1.19	1.20	1.19	1.19	318869
1995-01-03	1.19	1.20	1.19	1.20	324940
1995-01-04	1.19	1.20	1.19	1.20	197388
1995-01-05	1.20	1.20	1.19	1.20	256608
1995-01-06	1.19	1.22	1.19	1.19	1349891
1995-01-09	1.18	1.19	1.18	1.19	95658
1995-01-10	1.18	1.19	1.16	1.17	510197
1995-01-11	1.16	1.18	1.16	1.18	885245
1995-01-12	1.19	1.20	1.19	1.19	2192627
1995-01-13	1.19	1.23	1.19	1.20	2188070
1995-01-16	1.19	1.23	1.19	1.22	2754458
1995-01-17	1.21	1.22	1.20	1.22	935352
1995-01-18	1.21	1.22	1.21	1.21	493487
1995-01-19	1.21	1.21	1.20	1.20	88060
1995-01-20	1.19	1.20	1.19	1.20	1545776
1995-01-23	1.19	1.21	1.19	1.19	625595
1995-01-24	1.19	1.21	1.19	1.20	652922
1995-01-25	1.20	1.20	1.19	1.19	416042
1995-01-26	1.19	1.19	1.19	1.19	65291
1995-01-27	1.19	1.20	1.19	1.19	630152
1995-01-30	1.20	1.20	1.19	1.20	1469846
1995-01-31	1.19	1.19	1.18	1.19	441865
1995-02-01	1.18	1.19	1.18	1.18	526896
1995-02-02	1.17	1.19	1.17	1.19	598258
1995-02-03	1.19	1.20	1.19	1.19	542079
1995-02-06	1.19	1.20	1.19	1.19	212571
1995-02-07	1.19	1.19	1.19	1.19	551192
1995-02-08	1.19	1.19	1.19	1.19	124510
1995-02-09	1.19	1.22	1.19	1.22	337094
1995-02-10	1.21	1.23	1.21	1.22	659004
1995-02-13	1.23	1.23	1.21	1.21	898913
1995-02-14	1.22	1.23	1.20	1.22	280904
1995-02-15	1.23	1.23	1.19	1.21	505629
1995-02-16	1.21	1.22	1.20	1.22	476788
1995-02-17	1.21	1.22	1.20	1.21	306715
1995-02-21	1.22	1.22	1.20	1.21	522339
1995-02-22	1.21	1.21	1.20	1.21	361378
1995-02-23	1.21	1.22	1.21	1.21	484374
1995-02-24	1.21	1.22	1.21	1.22	988501
1995-02-27	1.21	1.23	1.21	1.22	880688
1995-02-28	1.20	1.21	1.20	1.21	674188
1995-03-01	1.20	1.23	1.20	1.21	668105
1995-03-02	1.21	1.22	1.20	1.22	485889
1995-03-03	1.20	1.22	1.20	1.22	297614
1995-03-06	1.22	1.22	1.21	1.21	616483
1995-03-07	1.22	1.22	1.20	1.20	331011
1995-03-08	1.20	1.21	1.20	1.21	1242079
1995-03-09	1.21	1.21	1.20	1.21	314312
1995-03-10	1.20	1.21	1.20	1.21	684815
1995-03-13	1.20	1.21	1.20	1.21	857919
1995-03-14	1.22	1.23	1.21	1.23	1307381
1995-03-15	1.22	1.23	1.22	1.23	104770
1995-03-16	1.22	1.23	1.22	1.23	508671
1995-03-17	1.21	1.24	1.21	1.24	484374
1995-03-20	1.23	1.24	1.23	1.23	192831
1995-03-21	1.23	1.23	1.22	1.22	795657
1995-03-22	1.23	1.23	1.21	1.21	549677
1995-03-23	1.21	1.23	1.21	1.22	324940
1995-03-24	1.22	1.22	1.20	1.21	706070
1995-03-27	1.21	1.21	1.20	1.21	53137
1995-03-28	1.20	1.21	1.20	1.20	88060
1995-03-29	1.21	1.21	1.20	1.20	179174
1995-03-30	1.20	1.21	1.19	1.21	696958
1995-03-31	1.19	1.21	1.18	1.19	772888
1995-04-03	1.19	1.20	1.19	1.20	239909
1995-04-04	1.20	1.20	1.19	1.19	244465
1995-04-05	1.19	1.19	1.17	1.19	365935
1995-04-06	1.19	1.19	1.17	1.19	507156
1995-04-07	1.18	1.19	1.16	1.16	1081129
1995-04-10	1.15	1.17	1.15	1.15	573962
1995-04-11	1.15	1.16	1.14	1.14	1407596
1995-04-12	1.14	1.14	1.14	1.14	1794798
1995-04-13	1.14	1.14	1.12	1.13	1188942
1995-04-17	1.12	1.12	1.11	1.12	1053792
1995-04-18	1.13	1.14	1.12	1.14	1248161
1995-04-19	1.13	1.18	1.13	1.14	763775
1995-04-20	1.14	1.14	1.12	1.12	1255748
1995-04-21	1.12	1.14	1.12	1.14	561819
1995-04-24	1.15	1.15	1.13	1.13	171576
1995-04-25	1.14	1.14	1.12	1.14	147280
1995-04-26	1.13	1.13	1.12	1.12	1002169
1995-04-27	1.13	1.14	1.12	1.13	230796
1995-04-28	1.14	1.14	1.13	1.14	365935
1995-05-01	1.15	1.15	1.13	1.13	220169
1995-05-02	1.13	1.14	1.12	1.12	252051
1995-05-03	1.13	1.15	1.13	1.15	927766
1995-05-04	1.15	1.17	1.15	1.16	1284600
1995-05-05	1.15	1.16	1.15	1.15	663560
1995-05-08	1.17	1.17	1.15	1.16	443380
1995-05-09	1.16	1.19	1.16	1.19	419083
1995-05-10	1.18	1.18	1.16	1.17	218654
1995-05-11	1.17	1.17	1.14	1.16	1138823
1995-05-12	1.15	1.16	1.14	1.14	671147
1995-05-15	1.14	1.14	1.14	1.14	160949
1995-05-16	1.15	1.15	1.13	1.14	241424
1995-05-17	1.13	1.14	1.13	1.14	329496
1995-05-18	1.13	1.14	1.13	1.13	229281
1995-05-19	1.13	1.14	1.13	1.14	350751
1995-05-22	1.14	1.15	1.13	1.15	434267
1995-05-23	1.15	1.15	1.14	1.14	271791
1995-05-24	1.14	1.14	1.13	1.14	450977
1995-05-25	1.14	1.14	1.13	1.14	138168
1995-05-26	1.14	1.14	1.13	1.14	2066601
1995-05-30	1.14	1.14	1.13	1.13	349236
1995-05-31	1.13	1.14	1.12	1.14	598258
1995-06-01	1.14	1.14	1.12	1.14	1553362
1995-06-02	1.14	1.14	1.12	1.14	921695
1995-06-05	1.14	1.17	1.14	1.15	396302
1995-06-06	1.16	1.16	1.13	1.14	1191971
1995-06-07	1.14	1.14	1.13	1.14	290016
1995-06-08	1.13	1.17	1.13	1.16	595228
1995-06-09	1.16	1.17	1.15	1.17	1603469
1995-06-12	1.16	1.17	1.16	1.16	578518
1995-06-13	1.17	1.17	1.15	1.15	654448
1995-06-14	1.16	1.16	1.13	1.16	888286
1995-06-15	1.15	1.19	1.15	1.19	961175
1995-06-16	1.21	1.23	1.20	1.23	973317
1995-06-19	1.22	1.23	1.22	1.23	976358
1995-06-20	1.23	1.24	1.22	1.23	485889
1995-06-21	1.23	1.24	1.22	1.24	608885
1995-06-22	1.24	1.24	1.23	1.23	1917794
1995-06-23	1.23	1.24	1.23	1.24	478303
1995-06-26	1.24	1.24	1.23	1.23	684815
1995-06-27	1.23	1.25	1.23	1.25	786545
1995-06-28	1.25	1.25	1.23	1.24	798699
1995-06-29	1.23	1.24	1.23	1.23	340124
1995-06-30	1.23	1.30	1.23	1.28	1972457
1995-07-03	1.28	1.28	1.27	1.28	1073532
1995-07-05	1.28	1.28	1.25	1.25	368976
1995-07-06	1.25	1.26	1.24	1.25	659004
1995-07-07	1.24	1.25	1.22	1.23	1286115
1995-07-10	1.23	1.24	1.23	1.24	279389
1995-07-11	1.24	1.24	1.23	1.23	949021
1995-07-12	1.24	1.24	1.21	1.22	253578
1995-07-13	1.22	1.23	1.22	1.23	245980
1995-07-14	1.23	1.23	1.22	1.23	224725
1995-07-17	1.24	1.25	1.23	1.24	871576
1995-07-18	1.25	1.25	1.22	1.23	611927
1995-07-19	1.23	1.23	1.21	1.21	1132752
1995-07-20	1.23	1.23	1.20	1.23	2086341
1995-07-21	1.23	1.23	1.21	1.22	306715
1995-07-24	1.21	1.23	1.21	1.22	314312
1995-07-25	1.23	1.23	1.20	1.21	601299
1995-07-26	1.22	1.22	1.19	1.20	693928
1995-07-27	1.21	1.22	1.20	1.21	270276
1995-07-28	1.22	1.23	1.21	1.23	824510
1995-07-31	1.23	1.23	1.20	1.21	652922
1995-08-01	1.22	1.22	1.21	1.22	296087
1995-08-02	1.23	1.24	1.22	1.23	429711
1995-08-03	1.24	1.28	1.23	1.28	3747515
1995-08-04	1.29	1.29	1.28	1.28	1898054
1995-08-07	1.29	1.32	1.29	1.31	3097623
1995-08-08	1.32	1.33	1.32	1.33	2276143
1995-08-09	1.33	1.35	1.32	1.35	3083954
1995-08-10	1.35	1.37	1.35	1.37	3036888
1995-08-11	1.36	1.36	1.34	1.35	739479
1995-08-14	1.34	1.39	1.34	1.38	3250986
1995-08-15	1.38	1.39	1.38	1.39	2301954
1995-08-16	1.37	1.39	1.36	1.38	1254233
1995-08-17	1.38	1.39	1.38	1.39	540564
1995-08-18	1.38	1.41	1.38	1.41	1533622
1995-08-21	1.41	1.43	1.41	1.42	2112152
1995-08-22	1.42	1.42	1.38	1.38	759219
1995-08-23	1.38	1.39	1.35	1.36	1421253
1995-08-24	1.36	1.39	1.36	1.38	979388
1995-08-25	1.37	1.38	1.37	1.37	818439
1995-08-28	1.37	1.37	1.36	1.37	481345
1995-08-29	1.36	1.37	1.35	1.36	189801
1995-08-30	1.36	1.38	1.36	1.37	1220824
1995-08-31	1.37	1.37	1.35	1.36	572447
1995-09-01	1.36	1.37	1.35	1.37	206500
1995-09-05	1.38	1.39	1.37	1.39	300644
1995-09-06	1.38	1.38	1.37	1.37	428196
1995-09-07	1.37	1.41	1.37	1.40	949021
1995-09-08	1.39	1.42	1.38	1.42	481345
1995-09-11	1.42	1.42	1.41	1.41	385675
1995-09-12	1.40	1.42	1.39	1.42	253578
1995-09-13	1.42	1.42	1.39	1.40	516268
1995-09-14	1.39	1.40	1.38	1.38	375047
1995-09-15	1.37	1.37	1.35	1.35	1720394
1995-09-18	1.36	1.36	1.32	1.33	2886555
1995-09-19	1.34	1.39	1.33	1.38	633182
1995-09-20	1.37	1.37	1.35	1.36	525369
1995-09-21	1.35	1.36	1.35	1.36	549677
1995-09-22	1.36	1.36	1.33	1.35	567891
1995-09-25	1.34	1.39	1.34	1.38	762249
1995-09-26	1.37	1.37	1.35	1.36	485889
1995-09-27	1.36	1.39	1.35	1.39	331011
1995-09-28	1.39	1.42	1.38	1.41	1046206
1995-09-29	1.39	1.41	1.36	1.36	970276
1995-10-02	1.35	1.37	1.34	1.35	274833
1995-10-03	1.36	1.36	1.34	1.35	724295
1995-10-04	1.36	1.36	1.33	1.34	218654
1995-10-05	1.33	1.34	1.32	1.33	575488
1995-10-06	1.34	1.36	1.34	1.36	1662689
1995-10-09	1.36	1.37	1.35	1.37	245980
1995-10-10	1.36	1.37	1.35	1.37	399343
1995-10-11	1.37	1.41	1.37	1.41	317354
1995-10-12	1.42	1.42	1.42	1.42	613442
1995-10-13	1.42	1.42	1.40	1.42	502599
1995-10-16	1.40	1.42	1.37	1.37	458563
1995-10-17	1.36	1.38	1.36	1.37	364420
1995-10-18	1.37	1.41	1.37	1.40	850321
1995-10-19	1.42	1.47	1.42	1.47	1483515
1995-10-20	1.47	1.51	1.47	1.49	3550127
1995-10-23	1.47	1.48	1.43	1.45	1922350
1995-10-24	1.45	1.46	1.42	1.45	2502395
1995-10-25	1.45	1.47	1.45	1.47	1993712
1995-10-26	1.47	1.47	1.46	1.47	2414322
1995-10-27	1.48	1.48	1.47	1.47	303685
1995-10-30	1.47	1.47	1.44	1.45	2667900
1995-10-31	1.44	1.44	1.39	1.42	1571587
1995-11-01	1.42	1.45	1.42	1.42	674188
1995-11-02	1.45	1.47	1.45	1.47	437308
1995-11-03	1.46	1.47	1.44	1.46	277874
1995-11-06	1.47	1.47	1.42	1.45	903470
1995-11-07	1.46	1.47	1.45	1.47	683289
1995-11-08	1.47	1.47	1.46	1.47	352277
1995-11-09	1.46	1.47	1.42	1.44	809326
1995-11-10	1.45	1.45	1.41	1.42	475262
1995-11-13	1.41	1.42	1.36	1.36	522339
1995-11-14	1.36	1.39	1.35	1.36	1768986
1995-11-15	1.36	1.37	1.35	1.37	1702169
1995-11-16	1.36	1.40	1.36	1.37	3843185
1995-11-17	1.39	1.41	1.39	1.40	1163119
1995-11-20	1.43	1.43	1.38	1.40	408980
1995-11-21	1.40	1.42	1.37	1.41	940466
1995-11-22	1.40	1.41	1.33	1.36	2215009
1995-11-24	1.35	1.36	1.35	1.36	213597
1995-11-27	1.35	1.37	1.33	1.33	1147992
1995-11-28	1.33	1.33	1.28	1.32	1106485
1995-11-29	1.32	1.33	1.28	1.28	1883975
1995-11-30	1.28	1.30	1.23	1.27	2365855
1995-12-01	1.27	1.28	1.23	1.23	4391564
1995-12-04	1.27	1.27	1.23	1.27	2634127
1995-12-05	1.27	1.27	1.22	1.22	2386096
1995-12-06	1.22	1.31	1.22	1.30	2643228
1995-12-07	1.31	1.32	1.28	1.30	3528029
1995-12-08	1.31	1.32	1.27	1.28	1905230
1995-12-11	1.27	1.28	1.27	1.28	834169
1995-12-12	1.28	1.31	1.26	1.28	2341559
1995-12-13	1.28	1.32	1.28	1.30	5952603
1995-12-14	1.30	1.31	1.27	1.28	736984
1995-12-15	1.28	1.30	1.26	1.26	1524589
1995-12-18	1.26	1.28	1.23	1.23	1225950
1995-12-19	1.25	1.26	1.24	1.26	1132809
1995-12-20	1.26	1.30	1.21	1.22	1962935
1995-12-21	1.22	1.28	1.22	1.25	686364
1995-12-22	1.26	1.28	1.23	1.26	1005256
1995-12-26	1.27	1.30	1.27	1.28	906044
1995-12-27	1.28	1.31	1.28	1.31	1038665
1995-12-28	1.28	1.30	1.23	1.25	1408166
1995-12-29	1.25	1.28	1.20	1.20	2183628
1996-01-02	1.22	1.30	1.22	1.30	871622
1996-01-03	1.28	1.30	1.27	1.30	1109526
1996-01-04	1.27	1.28	1.23	1.25	1617730
1996-01-05	1.25	1.30	1.21	1.28	1390954
1996-01-08	1.28	1.30	1.26	1.27	117425
1996-01-09	1.27	1.28	1.23	1.26	703576
1996-01-10	1.25	1.26	1.23	1.25	972861
1996-01-11	1.25	1.25	1.20	1.22	2587551
1996-01-12	1.23	1.28	1.22	1.27	1662268
1996-01-15	1.26	1.27	1.25	1.26	3233433
1996-01-16	1.26	1.30	1.26	1.30	2196784
1996-01-17	1.28	1.31	1.28	1.30	2281827
1996-01-18	1.30	1.31	1.26	1.28	1467898
1996-01-19	1.30	1.30	1.27	1.28	587152
1996-01-22	1.26	1.31	1.26	1.31	1160146
1996-01-23	1.30	1.33	1.29	1.30	1801974
1996-01-24	1.30	1.33	1.26	1.28	3186869
1996-01-25	1.28	1.31	1.27	1.28	1842467
1996-01-26	1.28	1.31	1.28	1.28	889847
1996-01-29	1.30	1.33	1.30	1.31	469726
1996-01-30	1.31	1.32	1.28	1.30	1192541
1996-01-31	1.31	1.32	1.30	1.31	1040693
1996-02-01	1.32	1.41	1.31	1.38	3475382
1996-02-02	1.40	1.40	1.35	1.37	1380839
1996-02-05	1.37	1.42	1.37	1.41	2063161
1996-02-06	1.41	1.42	1.41	1.42	1352488
1996-02-07	1.42	1.42	1.37	1.38	978933
1996-02-08	1.38	1.44	1.37	1.43	871622
1996-02-09	1.43	1.48	1.43	1.46	885803
1996-02-12	1.48	1.48	1.44	1.46	552730
1996-02-13	1.44	1.46	1.41	1.41	1212782
1996-02-14	1.41	1.43	1.41	1.41	278386
1996-02-15	1.42	1.43	1.40	1.40	1069032
1996-02-16	1.38	1.40	1.35	1.38	1215823
1996-02-20	1.40	1.41	1.36	1.40	801774
1996-02-21	1.38	1.42	1.36	1.37	1727058
1996-02-22	1.38	1.40	1.36	1.38	345204
1996-02-23	1.38	1.41	1.37	1.37	878706
1996-02-26	1.38	1.40	1.37	1.38	1242147
1996-02-27	1.38	1.38	1.33	1.36	821002
1996-02-28	1.33	1.40	1.33	1.38	1514463
1996-02-29	1.38	1.40	1.35	1.35	323949
1996-03-01	1.36	1.38	1.36	1.36	504149
1996-03-04	1.37	1.41	1.35	1.41	2420519
1996-03-05	1.40	1.42	1.40	1.41	785577
1996-03-06	1.41	1.46	1.40	1.46	1514463
1996-03-07	1.46	1.46	1.43	1.44	690419
1996-03-08	1.42	1.46	1.37	1.42	957678
1996-03-11	1.41	1.43	1.41	1.42	653969
1996-03-12	1.41	1.41	1.37	1.41	928313
1996-03-13	1.41	1.42	1.40	1.41	206512
1996-03-14	1.41	1.43	1.40	1.40	638786
1996-03-15	1.41	1.42	1.40	1.41	526417
1996-03-18	1.41	1.42	1.40	1.41	1160146
1996-03-19	1.41	1.42	1.40	1.42	234863
1996-03-20	1.42	1.42	1.41	1.41	326979
1996-03-21	1.42	1.42	1.40	1.42	183229
1996-03-22	1.40	1.41	1.40	1.40	299653
1996-03-25	1.41	1.41	1.40	1.41	102242
1996-03-26	1.40	1.40	1.37	1.38	528433
1996-03-27	1.38	1.40	1.37	1.38	2598691
1996-03-28	1.37	1.37	1.35	1.35	860493
1996-03-29	1.35	1.35	1.33	1.33	643843
1996-04-01	1.33	1.33	1.31	1.31	494022
1996-04-02	1.31	1.32	1.26	1.26	1356543
1996-04-03	1.26	1.36	1.26	1.35	2768764
1996-04-04	1.35	1.37	1.33	1.35	666123
1996-04-08	1.32	1.35	1.28	1.32	763308
1996-04-09	1.31	1.33	1.31	1.33	416065
1996-04-10	1.32	1.37	1.32	1.36	614490
1996-04-11	1.33	1.35	1.31	1.35	617531
1996-04-12	1.33	1.37	1.32	1.33	510220
1996-04-15	1.31	1.36	1.31	1.33	482882
1996-04-16	1.32	1.37	1.32	1.36	377599
1996-04-17	1.35	1.35	1.31	1.33	509206
1996-04-18	1.33	1.33	1.28	1.30	389753
1996-04-19	1.32	1.33	1.28	1.30	423161
1996-04-22	1.32	1.32	1.30	1.32	319894
1996-04-23	1.31	1.31	1.27	1.28	465671
1996-04-24	1.28	1.30	1.27	1.30	569941
1996-04-25	1.30	1.30	1.28	1.30	239920
1996-04-26	1.26	1.30	1.26	1.27	1185456
1996-04-29	1.28	1.31	1.28	1.28	631701
1996-04-30	1.28	1.33	1.28	1.32	864537
1996-05-01	1.35	1.44	1.35	1.42	1399064
1996-05-02	1.42	1.43	1.41	1.42	1209752
1996-05-03	1.43	1.44	1.41	1.42	3336690
1996-05-06	1.43	1.43	1.33	1.36	1901186
1996-05-07	1.36	1.40	1.36	1.38	834169
1996-05-08	1.37	1.37	1.33	1.36	560828
1996-05-09	1.36	1.36	1.35	1.36	239920
1996-05-10	1.37	1.38	1.35	1.36	477825
1996-05-13	1.37	1.38	1.36	1.37	497052
1996-05-14	1.37	1.41	1.36	1.41	928313
1996-05-15	1.42	1.46	1.41	1.44	1500293
1996-05-16	1.46	1.47	1.44	1.47	1889032
1996-05-17	1.47	1.52	1.47	1.52	1745283
1996-05-20	1.51	1.58	1.51	1.54	1852594
1996-05-21	1.54	1.57	1.54	1.57	1138880
1996-05-22	1.56	1.61	1.54	1.57	3990671
1996-05-23	1.56	1.57	1.54	1.54	1717945
1996-05-24	1.56	1.58	1.53	1.58	759253
1996-05-28	1.58	1.61	1.57	1.59	699521
1996-05-29	1.58	1.59	1.57	1.58	714716
1996-05-30	1.58	1.58	1.56	1.58	1751354
1996-05-31	1.58	1.61	1.56	1.56	748124
1996-06-03	1.58	1.61	1.56	1.61	537546
1996-06-04	1.61	1.61	1.58	1.61	702562
1996-06-05	1.59	1.61	1.58	1.58	1264416
1996-06-06	1.58	1.58	1.56	1.57	948565
1996-06-07	1.57	1.57	1.52	1.53	2178570
1996-06-10	1.53	1.53	1.49	1.51	1155089
1996-06-11	1.52	1.53	1.51	1.53	1002215
1996-06-12	1.53	1.54	1.52	1.53	957678
1996-06-13	1.52	1.56	1.52	1.56	526417
1996-06-14	1.53	1.58	1.53	1.57	358360
1996-06-17	1.73	1.74	1.68	1.72	3767950
1996-06-18	1.73	1.78	1.72	1.78	2706002
1996-06-19	1.77	1.78	1.77	1.77	1397037
1996-06-20	1.77	1.78	1.75	1.77	736984
1996-06-21	1.74	1.78	1.74	1.74	694463
1996-06-24	1.72	1.73	1.68	1.73	759253
1996-06-25	1.73	1.73	1.64	1.65	1075104
1996-06-26	1.63	1.64	1.63	1.63	1626831
1996-06-27	1.62	1.62	1.61	1.62	1570140
1996-06-28	1.63	1.63	1.54	1.59	6364625
1996-07-01	1.68	1.75	1.68	1.73	3564468
1996-07-02	1.70	1.78	1.70	1.75	1672394
1996-07-03	1.77	1.78	1.72	1.72	1738198
1996-07-05	1.70	1.72	1.68	1.68	539573
1996-07-08	1.65	1.69	1.63	1.69	2282840
1996-07-09	1.69	1.75	1.68	1.75	1177357
1996-07-10	1.72	1.74	1.70	1.70	1164190
1996-07-11	1.70	1.73	1.65	1.70	1666323
1996-07-12	1.67	1.69	1.65	1.67	642829
1996-07-15	1.69	1.70	1.62	1.64	1254290
1996-07-16	1.64	1.67	1.58	1.63	1805015
1996-07-17	1.64	1.68	1.64	1.67	2773822
1996-07-18	1.65	1.67	1.64	1.64	1612661
1996-07-19	1.64	1.64	1.63	1.63	698518
1996-07-22	1.63	1.64	1.62	1.64	1247205
1996-07-23	1.64	1.64	1.62	1.62	1036638
1996-07-24	1.62	1.63	1.61	1.63	1213796
1996-07-25	1.63	1.64	1.62	1.63	296611
1996-07-26	1.62	1.63	1.62	1.63	793675
1996-07-29	1.62	1.63	1.58	1.62	605377
1996-07-30	1.62	1.63	1.61	1.62	806832
1996-07-31	1.61	1.70	1.61	1.69	3888417
1996-08-01	1.70	1.74	1.67	1.73	2681706
1996-08-02	1.74	1.74	1.73	1.74	2200839
1996-08-05	1.73	1.80	1.73	1.80	949579
1996-08-06	1.79	1.88	1.79	1.88	3983586
1996-08-07	1.88	1.90	1.85	1.89	2663481
1996-08-08	1.86	1.86	1.82	1.83	1724016
1996-08-09	1.83	1.85	1.82	1.84	1498265
1996-08-12	1.83	1.85	1.83	1.84	689406
1996-08-13	1.84	1.84	1.82	1.83	1113581
1996-08-14	1.83	1.84	1.80	1.82	335078
1996-08-15	1.83	1.83	1.80	1.82	432262
1996-08-16	1.82	1.84	1.82	1.83	1260372
1996-08-19	1.83	1.83	1.80	1.83	904016
1996-08-20	1.83	1.84	1.82	1.82	962735
1996-08-21	1.82	1.85	1.82	1.84	1047778
1996-08-22	1.84	1.85	1.83	1.85	389753
1996-08-23	1.83	1.86	1.83	1.85	190314
1996-08-26	1.86	1.86	1.83	1.83	381654
1996-08-27	1.83	1.86	1.83	1.86	276370
1996-08-28	1.86	1.86	1.84	1.85	356344
1996-08-29	1.84	1.85	1.83	1.84	605377
1996-08-30	1.84	1.84	1.78	1.78	1913328
1996-09-03	1.80	1.82	1.78	1.78	596265
1996-09-04	1.80	1.82	1.79	1.80	624616
1996-09-05	1.80	1.80	1.73	1.77	566911
1996-09-06	1.77	1.82	1.75	1.78	1590393
1996-09-09	1.78	1.80	1.77	1.80	1725041
1996-09-10	1.79	1.82	1.79	1.80	906044
1996-09-11	1.82	1.82	1.79	1.80	1659226
1996-09-12	1.80	1.84	1.80	1.83	1277572
1996-09-13	1.82	1.86	1.82	1.85	2307136
1996-09-16	1.85	1.90	1.85	1.89	2884174
1996-09-17	1.88	1.88	1.84	1.88	1245177
1996-09-18	1.86	1.90	1.85	1.88	1035624
1996-09-19	1.88	1.91	1.88	1.90	2751553
1996-09-20	1.89	1.96	1.89	1.91	2264615
1996-09-23	1.90	1.91	1.88	1.89	1489153
1996-09-24	1.89	1.90	1.88	1.89	1160146
1996-09-25	1.91	1.94	1.88	1.94	2666522
1996-09-26	1.95	2.01	1.93	2.00	1862708
1996-09-27	2.00	2.05	2.00	2.01	3472352
1996-09-30	2.02	2.02	2.00	2.02	2219064
1996-10-01	2.01	2.02	2.00	2.02	816958
1996-10-02	2.02	2.10	2.02	2.05	2311180
1996-10-03	2.06	2.06	2.02	2.02	1284668
1996-10-04	2.00	2.11	1.98	2.07	5789615
1996-10-07	2.05	2.10	2.05	2.10	1537745
1996-10-08	2.09	2.10	2.01	2.02	982988
1996-10-09	2.02	2.04	1.99	1.99	2040892
1996-10-10	1.96	1.99	1.95	1.96	1766537
1996-10-11	1.95	1.99	1.95	1.96	1074101
1996-10-14	1.96	1.98	1.93	1.98	1792861
1996-10-15	2.05	2.05	2.01	2.01	2645256
1996-10-16	2.01	2.12	2.01	2.06	4894699
1996-10-17	2.06	2.09	2.05	2.09	1116611
1996-10-18	2.07	2.09	2.04	2.06	897945
1996-10-21	2.06	2.11	2.06	2.11	477825
1996-10-22	2.11	2.14	2.11	2.12	903003
1996-10-23	2.11	2.20	2.11	2.17	4962519
1996-10-24	2.17	2.27	2.17	2.25	2996543
1996-10-25	2.25	2.26	2.22	2.23	1775650
1996-10-28	2.23	2.23	2.17	2.20	881748
1996-10-29	2.20	2.21	2.17	2.19	826070
1996-10-30	2.20	2.20	2.17	2.20	672194
1996-10-31	2.19	2.31	2.19	2.31	1701748
1996-11-01	2.28	2.28	2.23	2.23	875677
1996-11-04	2.25	2.25	2.22	2.22	484910
1996-11-05	2.23	2.25	2.21	2.23	974889
1996-11-06	2.25	2.26	2.23	2.25	306738
1996-11-07	2.26	2.26	2.21	2.23	1861706
1996-11-08	2.22	2.25	2.22	2.23	512236
1996-11-11	2.22	2.26	2.22	2.26	626632
1996-11-12	2.23	2.26	2.23	2.23	240934
1996-11-13	2.25	2.27	2.25	2.25	153875
1996-11-14	2.25	2.26	2.23	2.26	949579
1996-11-15	2.26	2.30	2.25	2.28	678266
1996-11-18	2.32	2.33	2.30	2.33	430246
1996-11-19	2.28	2.35	2.28	2.33	974889
1996-11-20	2.33	2.36	2.31	2.32	924269
1996-11-21	2.31	2.33	2.30	2.33	795703
1996-11-22	2.32	2.32	2.26	2.27	484910
1996-11-25	2.28	2.31	2.27	2.30	529447
1996-11-26	2.30	2.32	2.26	2.32	2544027
1996-11-27	2.32	2.32	2.32	2.32	47578
1996-11-29	2.32	2.36	2.32	2.33	244978
1996-12-02	2.33	2.35	2.32	2.33	408980
1996-12-03	2.31	2.33	2.31	2.33	818985
1996-12-04	2.32	2.33	2.31	2.33	697504
1996-12-05	2.27	2.27	2.09	2.09	4435087
1996-12-06	2.04	2.10	2.00	2.10	2092514
1996-12-09	2.12	2.17	2.12	2.16	2324348
1996-12-10	2.19	2.19	2.14	2.15	711674
1996-12-11	2.14	2.14	2.09	2.12	1463854
1996-12-12	2.10	2.11	2.04	2.05	1736170
1996-12-13	2.06	2.06	2.00	2.06	1912315
1996-12-16	2.04	2.05	1.99	1.99	1406149
1996-12-17	2.04	2.04	1.96	2.01	2749526
1996-12-18	2.02	2.07	2.02	2.05	874663
1996-12-19	2.04	2.04	2.00	2.00	1914342
1996-12-20	2.04	2.05	2.02	2.05	397840
1996-12-23	2.04	2.05	2.02	2.05	722814
1996-12-24	2.04	2.07	2.04	2.05	42509
1996-12-26	2.07	2.15	2.07	2.15	1043722
1996-12-27	2.14	2.15	2.12	2.15	1095356
1996-12-30	2.12	2.15	2.12	2.15	504149
1996-12-31	2.12	2.14	2.10	2.12	474784
1997-01-02	2.10	2.12	2.10	2.11	544642
1997-01-03	2.11	2.16	2.11	2.14	812914
1997-01-06	2.12	2.15	2.11	2.12	404936
1997-01-07	2.12	2.17	2.12	2.16	840240
1997-01-08	2.17	2.26	2.14	2.14	6222892
1997-01-09	2.11	2.11	2.02	2.06	8855003
1997-01-10	2.06	2.09	2.05	2.07	3712273
1997-01-13	2.05	2.11	2.05	2.09	973875
1997-01-14	2.09	2.12	2.06	2.09	1197598
1997-01-15	2.10	2.15	2.09	2.11	380640
1997-01-16	2.12	2.12	2.06	2.07	1174316
1997-01-17	2.05	2.09	2.05	2.06	644857
1997-01-20	2.07	2.09	2.06	2.07	1510419
1997-01-21	2.09	2.19	2.09	2.11	801774
1997-01-22	2.07	2.11	2.06	2.09	1984189
1997-01-23	2.07	2.10	2.04	2.05	3084615
1997-01-24	2.05	2.05	2.01	2.02	1141921
1997-01-27	2.01	2.02	1.98	1.98	1064977
1997-01-28	1.99	2.00	1.98	1.98	1105482
1997-01-29	1.98	2.05	1.98	2.04	995130
1997-01-30	2.04	2.12	2.04	2.11	2272714
1997-01-31	2.11	2.12	2.10	2.11	1417278
1997-02-03	2.12	2.14	2.11	2.11	2127951
1997-02-04	2.10	2.14	2.10	2.11	1595450
1997-02-05	2.14	2.15	2.11	2.11	704589
1997-02-06	2.14	2.15	2.10	2.10	470740
1997-02-07	2.12	2.12	2.09	2.09	353303
1997-02-10	2.11	2.11	2.07	2.09	325965
1997-02-11	2.11	2.11	2.06	2.10	731927
1997-02-12	2.10	2.15	2.10	2.12	321921
1997-02-13	2.11	2.12	2.07	2.10	420120
1997-02-14	2.11	2.15	2.10	2.14	1367672
1997-02-18	2.15	2.22	2.15	2.21	1613675
1997-02-19	2.22	2.27	2.22	2.26	1453728
1997-02-20	2.33	2.40	2.32	2.35	1875876
1997-02-21	2.33	2.33	2.30	2.31	1392982
1997-02-24	2.30	2.33	2.27	2.33	1213796
1997-02-25	2.31	2.36	2.31	2.36	1432462
1997-02-26	2.36	2.36	2.30	2.30	782535
1997-02-27	2.30	2.33	2.28	2.31	289526
1997-02-28	2.31	2.31	2.27	2.28	1001201
1997-03-03	2.27	2.30	2.26	2.30	518319
1997-03-04	2.32	2.35	2.27	2.30	592221
1997-03-05	2.30	2.32	2.27	2.31	385697
1997-03-06	2.33	2.35	2.32	2.35	458586
1997-03-07	2.33	2.35	2.33	2.35	296611
1997-03-10	2.35	2.42	2.33	2.41	3142320
1997-03-11	2.41	2.46	2.36	2.43	1898145
1997-03-12	2.46	2.46	2.41	2.42	801774
1997-03-13	2.43	2.46	2.40	2.44	5529442
1997-03-14	2.42	2.46	2.42	2.46	2617930
1997-03-17	2.46	2.46	2.43	2.44	881748
1997-03-18	2.46	2.47	2.44	2.47	966790
1997-03-19	2.47	2.47	2.43	2.47	1772620
1997-03-20	2.46	2.46	2.42	2.44	1584322
1997-03-21	2.44	2.62	2.44	2.58	4342971
1997-03-24	2.59	2.59	2.48	2.51	4762078
1997-03-25	2.51	2.57	2.49	2.51	959705
1997-03-26	2.56	2.65	2.54	2.64	1872835
1997-03-27	2.67	2.68	2.49	2.51	3145361
1997-03-31	2.51	2.61	2.26	2.26	6842451
1997-04-01	2.23	2.32	2.23	2.31	2401280
1997-04-02	2.32	2.32	2.30	2.32	1755409
1997-04-03	2.32	2.32	2.28	2.28	1280613
1997-04-04	2.27	2.36	2.27	2.35	1771606
1997-04-07	2.38	2.47	2.38	2.46	1790834
1997-04-08	2.43	2.43	2.37	2.41	1534715
1997-04-09	2.41	2.41	2.35	2.36	1854610
1997-04-10	2.36	2.38	2.33	2.38	1016396
1997-04-11	2.35	2.37	2.27	2.28	1239106
1997-04-14	2.30	2.30	2.22	2.22	1809059
1997-04-15	2.23	2.35	2.23	2.32	2176543
1997-04-16	2.32	2.33	2.27	2.32	553743
1997-04-17	2.33	2.36	2.30	2.31	721801
1997-04-18	2.35	2.37	2.33	2.37	712688
1997-04-21	2.38	2.42	2.36	2.40	807845
1997-04-22	2.41	2.44	2.40	2.43	279400
1997-04-23	2.44	2.46	2.42	2.42	1006270
1997-04-24	2.41	2.42	2.38	2.41	554757
1997-04-25	2.40	2.42	2.38	2.41	708633
1997-04-28	2.41	2.41	2.37	2.38	648912
1997-04-29	2.42	2.43	2.40	2.42	844295
1997-04-30	2.43	2.44	2.40	2.41	1234048
1997-05-01	2.40	2.42	2.40	2.40	1626831
1997-05-02	2.42	2.47	2.42	2.43	1523575
1997-05-05	2.56	2.65	2.54	2.56	2883981
1997-05-06	2.57	2.59	2.50	2.52	1151432
1997-05-07	2.54	2.56	2.50	2.50	780884
1997-05-08	2.46	2.56	2.46	2.50	712050
1997-05-09	2.50	2.57	2.50	2.54	583803
1997-05-12	2.56	2.59	2.56	2.56	1814207
1997-05-13	2.57	2.59	2.56	2.56	1840531
1997-05-14	2.59	2.63	2.57	2.61	1652232
1997-05-15	2.61	2.65	2.61	2.65	1121053
1997-05-16	2.65	2.65	2.63	2.63	475148
1997-05-19	2.65	2.65	2.61	2.63	274012
1997-05-20	2.63	2.65	2.61	2.65	1135235
1997-05-21	2.61	2.63	2.56	2.59	892250
1997-05-22	2.61	2.61	2.57	2.57	489318
1997-05-23	2.59	2.61	2.56	2.59	878080
1997-05-27	2.59	2.59	2.56	2.59	387406
1997-05-28	2.59	2.59	2.57	2.59	258498
1997-05-29	2.59	2.61	2.57	2.59	1449069
1997-05-30	2.61	2.65	2.57	2.65	404276
1997-06-02	2.61	2.63	2.57	2.61	606083
1997-06-03	2.63	2.63	2.57	2.59	265914
1997-06-04	2.57	2.59	2.56	2.56	208550
1997-06-05	2.57	2.59	2.56	2.57	132951
1997-06-06	2.56	2.56	2.54	2.56	749172
1997-06-09	2.57	2.59	2.56	2.57	645233
1997-06-10	2.57	2.65	2.56	2.56	1139278
1997-06-11	2.52	2.52	2.46	2.46	1827716
1997-06-12	2.48	2.54	2.46	2.54	1549637
1997-06-13	2.57	2.61	2.56	2.61	392133
1997-06-16	2.61	2.63	2.59	2.61	426556
1997-06-17	2.57	2.59	2.50	2.52	1607012
1997-06-18	2.50	2.63	2.44	2.50	859855
1997-06-19	2.48	2.52	2.44	2.48	1646150
1997-06-20	2.37	2.50	2.37	2.46	1980920
1997-06-23	2.46	2.48	2.44	2.46	1620510
1997-06-24	2.44	2.48	2.41	2.48	922629
1997-06-25	2.46	2.50	2.42	2.44	853112
1997-06-26	2.48	2.54	2.37	2.40	3342260
1997-06-27	2.39	2.53	2.39	2.48	2261688
1997-06-30	2.50	2.52	2.46	2.50	2350785
1997-07-01	2.50	2.52	2.44	2.49	1274941
1997-07-02	2.56	2.57	2.51	2.55	892933
1997-07-03	2.57	2.60	2.57	2.60	451524
1997-07-07	2.61	2.63	2.57	2.58	1335687
1997-07-08	2.56	2.62	2.56	2.62	965822
1997-07-09	2.62	2.62	2.53	2.57	603384
1997-07-10	2.57	2.59	2.48	2.57	1039394
1997-07-11	2.56	2.57	2.52	2.54	814634
1997-07-14	2.54	2.61	2.54	2.61	700569
1997-07-15	2.57	2.62	2.57	2.62	1396433
1997-07-16	2.63	2.67	2.61	2.66	1152776
1997-07-17	2.64	2.66	2.59	2.59	1004288
1997-07-18	2.60	2.60	2.56	2.57	425872
1997-07-21	2.56	2.57	2.52	2.57	893605
1997-07-22	2.57	2.62	2.54	2.60	850412
1997-07-23	2.60	2.60	2.58	2.59	472448
1997-07-24	2.57	2.57	2.50	2.55	551408
1997-07-25	2.54	2.57	2.53	2.56	862555
1997-07-28	2.55	2.63	2.52	2.63	423173
1997-07-29	2.59	2.60	2.48	2.54	913175
1997-07-30	2.52	2.57	2.51	2.53	625652
1997-07-31	2.63	2.66	2.55	2.63	1288439
1997-08-01	2.65	2.67	2.61	2.65	3386808
1997-08-04	2.65	2.67	2.61	2.62	1054236
1997-08-05	2.62	2.62	2.57	2.58	768069
1997-08-06	2.57	2.67	2.57	2.66	1362683
1997-08-07	2.66	2.68	2.54	2.54	3677030
1997-08-08	2.54	2.62	2.50	2.51	1746718
1997-08-11	2.52	2.55	2.50	2.53	986075
1997-08-12	2.54	2.56	2.49	2.50	1525341
1997-08-13	2.52	2.57	2.52	2.57	2196226
1997-08-14	2.59	2.62	2.54	2.56	1498345
1997-08-15	2.59	2.59	2.50	2.51	1431528
1997-08-18	2.54	2.58	2.54	2.55	1321517
1997-08-19	2.56	2.62	2.56	2.62	1954597
1997-08-20	2.62	2.65	2.60	2.65	1912747
1997-08-21	2.69	2.69	2.61	2.64	1992391
1997-08-22	2.64	2.65	2.62	2.63	1916130
1997-08-25	2.65	2.77	2.65	2.68	2435828
1997-08-26	2.69	2.75	2.68	2.74	1434227
1997-08-27	2.74	2.75	2.67	2.68	1074489
1997-08-28	2.70	2.70	2.67	2.69	635779
1997-08-29	2.69	2.76	2.69	2.76	1027240
1997-09-02	2.74	2.81	2.74	2.78	2590387
1997-09-03	2.78	2.78	2.73	2.75	1777097
1997-09-04	2.74	2.78	2.73	2.78	1236463
1997-09-05	2.78	2.82	2.77	2.79	1259415
1997-09-08	2.82	2.91	2.82	2.91	2163148
1997-09-09	2.90	2.91	2.88	2.89	2134124
1997-09-10	2.90	2.90	2.83	2.86	899677
1997-09-11	2.88	2.90	2.87	2.89	1322189
1997-09-12	2.90	2.96	2.89	2.96	1509816
1997-09-15	2.96	3.02	2.94	2.95	1335004
1997-09-16	2.98	3.01	2.97	3.01	1797338
1997-09-17	3.04	3.05	3.02	3.03	1351212
1997-09-18	3.03	3.07	2.99	3.01	1924229
1997-09-19	3.01	3.01	2.96	2.98	1021169
1997-09-22	2.98	3.00	2.94	2.97	1497673
1997-09-23	2.97	2.99	2.91	2.98	1941099
1997-09-24	2.98	2.99	2.95	2.97	415757
1997-09-25	2.96	3.03	2.96	3.02	833531
1997-09-26	3.02	3.03	2.97	2.97	739046
1997-09-29	2.97	3.03	2.97	3.00	660747
1997-09-30	2.97	3.04	2.97	3.04	790338
1997-10-01	3.03	3.04	3.01	3.03	1030612
1997-10-02	3.04	3.11	3.02	3.11	994845
1997-10-03	3.06	3.08	3.06	3.07	1611055
1997-10-06	3.08	3.12	3.08	3.12	934099
1997-10-07	3.12	3.14	3.06	3.07	570317
1997-10-08	3.07	3.10	3.07	3.08	474476
1997-10-09	3.10	3.11	3.03	3.04	516986
1997-10-10	3.04	3.07	3.02	3.05	579760
1997-10-13	3.06	3.11	3.05	3.10	656031
1997-10-14	3.11	3.19	3.08	3.16	734991
1997-10-15	3.16	3.16	3.07	3.07	618226
1997-10-16	3.08	3.11	2.96	2.96	2400722
1997-10-17	2.96	3.01	2.82	2.84	2041667
1997-10-20	2.83	2.93	2.83	2.85	1860783
1997-10-21	2.87	2.93	2.87	2.92	834215
1997-10-22	2.93	2.96	2.92	2.94	1586759
1997-10-23	2.91	2.94	2.86	2.92	1993746
1997-10-24	2.92	2.92	2.82	2.82	1184499
1997-10-27	2.82	2.84	2.67	2.69	1531412
1997-10-28	2.50	2.69	2.46	2.69	3930130
1997-10-29	2.76	2.90	2.75	2.79	2438527
1997-10-30	2.76	2.79	2.72	2.72	829488
1997-10-31	2.82	2.82	2.77	2.82	936127
1997-11-03	2.86	2.86	2.80	2.82	818006
1997-11-04	2.83	2.84	2.80	2.82	696525
1997-11-05	2.84	2.88	2.81	2.88	668846
1997-11-06	2.86	2.93	2.86	2.93	1065706
1997-11-07	2.85	2.87	2.82	2.87	1127136
1997-11-10	2.89	2.95	2.89	2.95	2446626
1997-11-11	2.95	2.97	2.94	2.97	1491591
1997-11-12	2.94	3.05	2.94	3.05	1434899
1997-11-13	3.07	3.07	2.94	3.06	829488
1997-11-14	3.04	3.05	2.94	3.01	935443
1997-11-17	3.05	3.07	3.03	3.04	800464
1997-11-18	3.03	3.04	2.95	2.96	435326
1997-11-19	2.98	3.00	2.96	2.97	519013
1997-11-20	2.99	3.00	2.96	3.00	720821
1997-11-21	3.03	3.07	3.01	3.05	394149
1997-11-24	3.06	3.06	2.97	2.99	476492
1997-11-25	2.97	2.99	2.95	2.95	746473
1997-11-26	2.96	2.99	2.95	2.99	639150
1997-11-28	2.94	3.00	2.94	2.95	410347
1997-12-01	2.95	3.01	2.95	3.00	433971
1997-12-02	3.00	3.01	2.97	2.99	366481
1997-12-03	3.00	3.04	3.00	3.03	780212
1997-12-04	3.02	3.02	2.99	3.02	260514
1997-12-05	3.00	3.02	2.98	3.00	350284
1997-12-08	2.98	2.99	2.94	2.96	299664
1997-12-09	2.95	2.95	2.90	2.94	323960
1997-12-10	2.92	2.95	2.91	2.95	286166
1997-12-11	2.93	2.96	2.84	2.86	880780
1997-12-12	2.98	3.07	2.94	3.05	4932402
1997-12-15	3.10	3.11	3.02	3.06	2617383
1997-12-16	3.07	3.11	3.04	3.04	1019814
1997-12-17	3.06	3.06	2.98	3.00	581104
1997-12-18	2.86	2.95	2.82	2.94	1233092
1997-12-19	2.89	2.95	2.85	2.94	1428156
1997-12-22	2.95	2.98	2.92	2.94	558163
1997-12-23	2.92	3.00	2.87	3.00	1245245
1997-12-24	3.00	3.00	2.94	2.94	136334
1997-12-26	2.94	2.95	2.94	2.94	49264
1997-12-29	2.94	3.03	2.94	3.02	1000917
1997-12-30	3.02	3.02	2.96	3.00	467721
1997-12-31	3.01	3.07	2.99	3.05	535894
1998-01-02	3.02	3.04	2.99	3.03	390778
1998-01-05	3.02	3.08	3.00	3.07	1015086
1998-01-06	3.07	3.09	3.06	3.08	843658
1998-01-07	3.07	3.13	3.06	3.07	1667074
1998-01-08	3.11	3.12	3.07	3.08	1619154
1998-01-09	3.08	3.11	3.07	3.08	1054236
1998-01-12	3.02	3.08	2.98	3.08	1507116
1998-01-13	3.08	3.17	3.08	3.16	914530
1998-01-14	3.17	3.17	3.11	3.16	901032
1998-01-15	3.12	3.30	3.12	3.24	1943798
1998-01-16	3.25	3.38	3.25	3.31	1214195
1998-01-20	3.31	3.35	3.31	3.33	1343114
1998-01-21	3.31	3.43	3.25	3.37	2018042
1998-01-22	3.35	3.50	3.29	3.41	2906249
1998-01-23	3.46	3.51	3.30	3.34	2086204
1998-01-26	3.28	3.40	3.28	3.34	1363355
1998-01-27	3.34	3.48	3.34	3.44	950297
1998-01-28	3.43	3.55	3.42	3.49	2550566
1998-01-29	3.48	3.50	3.41	3.44	2481049
1998-01-30	3.44	3.47	3.41	3.42	639150
1998-02-02	3.46	3.54	3.44	3.47	712050
1998-02-03	3.37	3.45	3.32	3.45	1555708
1998-02-04	3.43	3.44	3.40	3.40	1138606
1998-02-05	3.42	3.44	3.36	3.44	950297
1998-02-06	3.42	3.48	3.41	3.44	1497673
1998-02-09	3.52	3.52	3.45	3.49	480547
1998-02-10	3.50	3.53	3.47	3.47	437354
1998-02-11	3.47	3.54	3.47	3.51	340830
1998-02-12	3.54	3.54	3.44	3.51	712050
1998-02-13	3.56	3.57	3.53	3.53	1566507
1998-02-17	3.51	3.54	3.40	3.52	1829061
1998-02-18	3.56	3.69	3.53	3.62	1196653
1998-02-19	3.59	3.63	3.58	3.59	846357
1998-02-20	3.59	3.61	3.52	3.55	660075
1998-02-23	3.61	3.90	3.60	3.81	2016687
1998-02-24	3.82	3.82	3.67	3.74	1098785
1998-02-25	3.72	3.82	3.71	3.81	560190
1998-02-26	3.79	3.85	3.79	3.82	499444
1998-02-27	3.83	3.84	3.76	3.77	637806
1998-03-02	3.78	3.85	3.77	3.80	809919
1998-03-03	3.83	3.83	3.69	3.76	1593514
1998-03-04	3.76	3.76	3.70	3.75	427228
1998-03-05	3.77	3.77	3.69	3.71	411702
1998-03-06	3.70	3.75	3.70	3.74	1139278
1998-03-09	3.76	3.83	3.75	3.78	1160875
1998-03-10	3.81	3.81	3.72	3.76	1767642
1998-03-11	3.77	3.79	3.74	3.78	1843230
1998-03-12	3.78	3.78	3.70	3.73	1899933
1998-03-13	3.73	3.76	3.68	3.70	1626581
1998-03-16	3.69	3.71	3.67	3.70	1529396
1998-03-17	3.74	3.74	3.69	3.72	2695671
1998-03-18	3.72	3.73	3.69	3.69	878752
1998-03-19	3.69	3.72	3.69	3.72	1700825
1998-03-20	3.70	3.72	3.67	3.69	1480120
1998-03-23	3.67	3.70	3.63	3.67	1501045
1998-03-24	3.65	3.66	3.47	3.54	3547439
1998-03-25	3.47	3.55	3.42	3.43	2674074
1998-03-26	3.39	3.66	3.39	3.63	4204826
1998-03-27	3.61	3.67	3.61	3.64	2108484
1998-03-30	3.67	3.68	3.55	3.55	1778441
1998-03-31	3.56	3.56	3.44	3.47	3456997
1998-04-01	3.49	3.54	3.47	3.51	2168547
1998-04-02	3.50	3.57	3.50	3.55	1421401
1998-04-03	3.56	3.56	3.49	3.55	1280340
1998-04-06	3.48	3.55	3.48	3.49	1064362
1998-04-07	3.53	3.54	3.41	3.44	853112
1998-04-08	3.47	3.55	3.45	3.54	1668430
1998-04-09	3.53	3.61	3.53	3.60	2388579
1998-04-13	3.63	3.64	3.53	3.55	2325806
1998-04-14	3.54	3.55	3.50	3.53	1152104
1998-04-15	3.55	3.55	3.44	3.45	679655
1998-04-16	3.44	3.56	3.43	3.48	1045465
1998-04-17	3.46	3.48	3.44	3.46	1317462
1998-04-20	3.44	3.48	3.43	3.44	1345130
1998-04-21	3.43	3.43	3.31	3.31	2713896
1998-04-22	3.24	3.29	3.21	3.22	32016097
1998-04-23	3.23	3.33	3.23	3.29	4980995
1998-04-24	3.28	3.30	3.11	3.13	2861028
1998-04-27	3.09	3.13	3.00	3.06	3267343
1998-04-28	3.17	3.19	3.12	3.14	3580506
1998-04-29	3.12	3.17	3.12	3.14	1997790
1998-04-30	3.19	3.19	3.15	3.17	3268015
1998-05-01	3.17	3.21	3.17	3.19	1486191
1998-05-04	3.21	3.24	3.18	3.23	1333659
1998-05-05	3.23	3.28	3.19	3.22	2292739
1998-05-06	3.22	3.26	3.22	3.24	3178246
1998-05-07	3.24	3.25	3.18	3.18	3316608
1998-05-08	3.16	3.19	3.12	3.15	1807464
1998-05-11	3.19	3.19	3.10	3.13	4726539
1998-05-12	3.10	3.10	3.03	3.04	1224321
1998-05-13	3.05	3.07	3.02	3.04	3506273
1998-05-14	3.02	3.04	3.00	3.01	1496318
1998-05-15	3.00	3.06	2.96	3.02	6079108
1998-05-18	3.03	3.14	3.01	3.07	1957296
1998-05-19	3.09	3.13	3.01	3.06	2711196
1998-05-20	3.11	3.17	3.09	3.09	4123155
1998-05-21	3.18	3.25	3.12	3.14	3143151
1998-05-22	3.13	3.21	3.13	3.16	1802065
1998-05-26	3.17	3.23	3.11	3.13	1100812
1998-05-27	3.12	3.18	3.05	3.18	2178001
1998-05-28	3.17	3.17	3.07	3.13	1247945
1998-05-29	3.15	3.16	3.06	3.06	797093
1998-06-01	3.15	3.15	3.09	3.14	1433555
1998-06-02	3.16	3.21	3.15	3.21	2713224
1998-06-03	3.26	3.37	3.23	3.33	6521861
1998-06-04	3.34	3.36	3.25	3.31	2942027
1998-06-05	3.31	3.37	3.29	3.36	2811764
1998-06-08	3.32	3.44	3.30	3.31	3821463
1998-06-09	3.31	3.37	3.26	3.36	1860111
1998-06-10	3.35	3.39	3.31	3.35	1292494
1998-06-11	3.35	3.41	3.23	3.41	1879680
1998-06-12	3.41	3.41	3.23	3.26	1863483
1998-06-15	3.26	3.26	3.18	3.20	1683272
1998-06-16	3.24	3.25	3.12	3.19	2018714
1998-06-17	3.23	3.32	3.22	3.32	1150749
1998-06-18	3.35	3.35	3.28	3.33	1294510
1998-06-19	3.26	3.30	3.16	3.18	2403421
1998-06-22	3.16	3.19	3.07	3.14	1771697
1998-06-23	3.14	3.19	3.11	3.15	1662347
1998-06-24	3.13	3.15	3.10	3.12	1031967
1998-06-25	3.15	3.19	3.06	3.13	3342932
1998-06-26	3.14	3.16	3.05	3.06	2917047
1998-06-29	3.09	3.12	3.06	3.06	923301
1998-06-30	3.06	3.09	2.97	3.03	3737093
1998-07-01	3.03	3.07	3.03	3.05	705968
1998-07-02	3.06	3.07	3.04	3.07	1284395
1998-07-06	3.07	3.13	3.06	3.12	1750089
1998-07-07	3.12	3.13	3.07	3.08	1845258
1998-07-08	3.07	3.10	3.01	3.02	1186527
1998-07-09	2.87	3.01	2.87	3.01	4826435
1998-07-10	3.03	3.03	2.91	2.95	959067
1998-07-13	2.96	3.00	2.94	2.95	1027912
1998-07-14	2.94	2.99	2.94	2.97	2018714
1998-07-15	2.96	2.98	2.94	2.98	1644134
1998-07-16	2.96	3.00	2.95	3.00	2242119
1998-07-17	3.00	3.03	2.99	3.00	3403678
1998-07-20	3.02	3.03	2.94	2.96	2026813
1998-07-21	2.97	2.97	2.89	2.91	1324217
1998-07-22	2.92	2.94	2.76	2.88	2071362
1998-07-23	2.89	2.90	2.83	2.83	1766287
1998-07-24	2.85	2.87	2.75	2.84	1411947
1998-07-27	2.82	2.89	2.78	2.83	1696770
1998-07-28	2.87	2.88	2.69	2.74	2476321
1998-07-29	2.77	2.86	2.75	2.77	627680
1998-07-30	2.78	2.86	2.78	2.86	989446
1998-07-31	2.84	2.88	2.73	2.74	1839187
1998-08-03	2.75	2.84	2.74	2.81	1240518
1998-08-04	2.83	2.83	2.59	2.64	1872254
1998-08-05	2.66	2.78	2.53	2.69	1435571
1998-08-06	2.69	2.82	2.68	2.79	908459
1998-08-07	2.82	2.82	2.78	2.81	716094
1998-08-10	2.81	2.84	2.79	2.83	1471349
1998-08-11	2.82	2.82	2.67	2.75	826116
1998-08-12	2.72	2.93	2.71	2.88	1796666
1998-08-13	3.11	3.11	2.96	2.98	2990620
1998-08-14	3.00	3.02	2.94	2.95	1401149
1998-08-17	2.97	2.97	2.79	2.87	1923557
1998-08-18	2.87	2.93	2.87	2.91	635779
1998-08-19	2.96	3.00	2.88	2.95	1398449
1998-08-20	2.95	3.00	2.91	2.94	1075833
1998-08-21	2.88	2.88	2.79	2.87	1412631
1998-08-24	2.86	2.93	2.82	2.82	923301
1998-08-25	2.96	3.02	2.82	2.85	2850902
1998-08-26	2.82	2.91	2.74	2.90	3800539
1998-08-27	2.86	2.88	2.77	2.83	3309865
1998-08-28	2.82	2.83	2.76	2.78	3690528
1998-08-31	2.78	2.78	2.64	2.64	2647078
1998-09-01	2.59	2.69	2.44	2.67	4164332
1998-09-02	2.63	2.82	2.61	2.76	2231320
1998-09-03	2.72	2.76	2.69	2.74	839614
1998-09-04	2.74	2.83	2.71	2.83	2009272
1998-09-08	2.85	2.98	2.84	2.95	4641508
1998-09-09	2.95	2.97	2.90	2.91	1932328
1998-09-10	2.87	2.91	2.83	2.89	1217566
1998-09-11	2.83	2.90	2.81	2.83	813962
1998-09-14	2.86	2.93	2.84	2.92	1178428
1998-09-15	2.93	3.05	2.91	3.03	1859428
1998-09-16	3.03	3.03	2.98	3.03	1195298
1998-09-17	3.00	3.00	2.94	2.96	802492
1998-09-18	2.89	3.03	2.89	3.03	1995774
1998-09-21	3.06	3.06	2.96	3.00	790338
1998-09-22	3.11	3.19	3.11	3.13	2811764
1998-09-23	3.13	3.17	3.11	3.11	1250645
1998-09-24	3.11	3.13	3.07	3.08	2097014
1998-09-25	3.06	3.20	3.06	3.15	1038039
1998-09-28	3.14	3.26	3.13	3.15	1682600
1998-09-29	3.13	3.26	3.13	3.23	913847
1998-09-30	3.23	3.23	3.14	3.23	1354584
1998-10-01	3.19	3.19	3.11	3.15	1140634
1998-10-02	3.15	3.18	3.12	3.17	777512
1998-10-05	3.17	3.18	3.10	3.18	1625237
1998-10-06	3.18	3.32	3.17	3.32	3205253
1998-10-07	3.28	3.32	3.25	3.32	2002517
1998-10-08	3.29	3.29	3.04	3.14	970549
1998-10-09	3.17	3.26	3.17	3.22	1375509
1998-10-12	3.22	3.30	3.19	3.23	1271569
1998-10-13	3.21	3.23	3.17	3.23	435326
1998-10-14	3.19	3.21	3.16	3.19	909131
1998-10-15	3.16	3.22	3.14	3.19	1986320
1998-10-16	3.19	3.20	3.13	3.13	1768314
1998-10-19	3.12	3.21	3.12	3.18	908459
1998-10-20	3.18	3.25	3.15	3.23	2408832
1998-10-21	3.21	3.21	3.09	3.15	1764943
1998-10-22	3.17	3.19	3.15	3.18	1266170
1998-10-23	3.17	3.25	3.17	3.22	654676
1998-10-26	3.25	3.25	3.21	3.25	547365
1998-10-27	3.26	3.32	3.26	3.27	1509816
1998-10-28	3.24	3.25	3.19	3.20	402931
1998-10-29	3.15	3.19	3.14	3.16	1764943
1998-10-30	3.12	3.16	2.74	3.01	5021488
1998-11-02	3.04	3.20	3.04	3.20	2511416
1998-11-03	3.19	3.19	3.13	3.18	1266170
1998-11-04	3.22	3.33	3.19	3.33	2846858
1998-11-05	3.32	3.32	3.26	3.28	1787211
1998-11-06	3.27	3.43	3.26	3.43	3170831
1998-11-09	3.30	3.44	3.30	3.44	1773714
1998-11-10	3.42	3.57	3.41	3.57	2101729
1998-11-11	3.57	3.67	3.54	3.67	2829317
1998-11-12	3.63	3.66	3.57	3.66	1028596
1998-11-13	3.60	3.62	3.54	3.57	1645478
1998-11-16	3.56	3.58	3.48	3.55	1199353
1998-11-17	3.44	3.57	3.44	3.57	474476
1998-11-18	3.58	3.58	3.47	3.53	1316790
1998-11-19	3.52	3.57	3.51	3.53	663446
1998-11-20	3.55	3.55	3.48	3.51	586514
1998-11-23	3.48	3.52	3.46	3.46	1527368
1998-11-24	3.44	3.50	3.44	3.48	1371454
1998-11-25	3.43	3.46	3.41	3.46	1236463
1998-11-27	3.45	3.45	3.41	3.42	397532
1998-11-30	3.44	3.49	3.38	3.38	2171930
1998-12-01	3.38	3.44	3.35	3.40	2426374
1998-12-02	3.34	3.48	3.34	3.45	1056936
1998-12-03	3.45	3.48	3.36	3.47	710023
1998-12-04	3.45	3.49	3.41	3.44	730264
1998-12-07	3.44	3.53	3.44	3.48	1127808
1998-12-08	3.45	3.45	3.36	3.38	897649
1998-12-09	3.39	3.44	3.38	3.42	1597557
1998-12-10	3.41	3.42	3.22	3.25	1183827
1998-12-11	3.21	3.26	3.18	3.19	1133879
1998-12-14	3.19	3.24	3.14	3.22	1134551
1998-12-15	3.22	3.31	3.22	3.30	1821634
1998-12-16	3.26	3.35	3.26	3.33	1436255
1998-12-17	3.32	3.40	3.32	3.37	2330533
1998-12-18	3.37	3.48	3.35	3.44	2223222
1998-12-21	3.49	3.55	3.37	3.51	1919502
1998-12-22	3.47	3.55	3.44	3.50	834215
1998-12-23	3.50	3.52	3.43	3.51	757271
1998-12-24	3.52	3.55	3.50	3.53	578415
1998-12-28	3.53	3.55	3.52	3.54	519013
1998-12-29	3.52	3.55	3.50	3.54	917230
1998-12-30	3.51	3.54	3.47	3.49	665474
1998-12-31	3.49	3.57	3.46	3.55	2165175
1999-01-04	3.52	3.63	3.52	3.57	3410432
1999-01-05	3.54	3.57	3.54	3.56	1515887
1999-01-06	3.56	3.56	3.52	3.55	1955952
1999-01-07	3.51	3.55	3.48	3.54	673573
1999-01-08	3.54	3.55	3.50	3.50	1672474
1999-01-11	3.47	3.50	3.40	3.44	1528041
1999-01-12	3.43	3.44	3.31	3.36	1924901
1999-01-13	3.36	3.42	3.32	3.39	886851
1999-01-14	3.35	3.43	3.35	3.39	759299
1999-01-15	3.39	3.41	3.35	3.41	1095413
1999-01-19	3.41	3.44	3.39	3.41	699896
1999-01-20	3.44	3.46	3.39	3.45	1420729
1999-01-21	3.38	3.40	3.30	3.32	1116326
1999-01-22	3.34	3.35	3.29	3.30	490673
1999-01-25	3.37	3.45	3.35	3.45	1394406
1999-01-26	3.44	3.48	3.42	3.45	1277640
1999-01-27	3.48	3.54	3.42	3.45	1301937
1999-01-28	3.43	3.47	3.43	3.46	1235119
1999-01-29	3.44	3.59	3.44	3.57	2873182
1999-02-01	3.57	3.59	3.56	3.59	1728493
1999-02-02	3.57	3.61	3.56	3.60	1760216
1999-02-03	3.60	3.73	3.48	3.61	7069910
1999-02-04	3.66	3.66	3.49	3.51	4341160
1999-02-05	3.48	3.54	3.47	3.48	641178
1999-02-08	3.54	3.57	3.45	3.46	840286
1999-02-09	3.44	3.57	3.44	3.50	1442326
1999-02-10	3.50	3.52	3.42	3.48	1747390
1999-02-11	3.52	3.64	3.47	3.58	1311391
1999-02-12	3.57	3.57	3.49	3.52	496745
1999-02-16	3.54	3.60	3.52	3.55	1188554
1999-02-17	3.52	3.55	3.48	3.48	1114310
1999-02-18	3.48	3.55	3.46	3.52	1456496
1999-02-19	3.52	3.62	3.52	3.57	1507799
1999-02-22	3.57	3.70	3.57	3.70	3028414
1999-02-23	3.70	3.71	3.63	3.69	3413804
1999-02-24	3.68	3.77	3.67	3.69	2361584
1999-02-25	3.69	3.69	3.56	3.58	1425457
1999-02-26	3.58	3.61	3.53	3.61	1629952
1999-03-01	3.54	3.70	3.54	3.69	1843230
1999-03-02	3.69	3.69	3.61	3.69	1450425
1999-03-03	3.69	3.69	3.62	3.69	2747646
1999-03-04	3.70	3.77	3.68	3.74	2111184
1999-03-05	3.74	3.77	3.65	3.75	1413303
1999-03-08	3.73	3.74	3.69	3.70	694497
1999-03-09	3.67	3.69	3.56	3.61	2122654
1999-03-10	3.54	3.61	3.54	3.57	3897051
1999-03-11	3.57	3.60	3.54	3.56	776840
1999-03-12	3.52	3.59	3.50	3.58	1955952
1999-03-15	3.63	3.65	3.57	3.57	995517
1999-03-16	3.58	3.59	3.56	3.56	1963367
1999-03-17	3.59	3.63	3.57	3.63	5133526
1999-03-18	3.60	3.67	3.59	3.66	5098432
1999-03-19	3.62	3.66	3.56	3.56	2834705
1999-03-22	3.59	3.59	3.53	3.54	1209479
1999-03-23	3.56	3.57	3.51	3.51	1164930
1999-03-24	3.51	3.63	3.50	3.63	1195970
1999-03-25	3.64	3.66	3.61	3.66	1268186
1999-03-26	3.63	3.65	3.60	3.64	554108
1999-03-29	3.67	3.68	3.64	3.67	2248190
1999-03-30	3.69	3.69	3.59	3.62	1367410
1999-03-31	3.70	3.78	3.63	3.65	6216126
1999-04-01	3.67	3.70	3.66	3.69	1031284
1999-04-05	3.69	3.71	3.65	3.69	1420046
1999-04-06	3.68	3.72	3.67	3.71	2946071
1999-04-07	3.69	3.69	3.54	3.55	1342430
1999-04-08	3.56	3.56	3.51	3.53	1131180
1999-04-09	3.55	3.63	3.48	3.56	928028
1999-04-12	3.52	3.55	3.40	3.40	1579332
1999-04-13	3.40	3.44	3.32	3.36	3012888
1999-04-14	3.36	3.43	3.22	3.28	2886680
1999-04-15	3.31	3.33	3.24	3.27	2033568
1999-04-16	3.30	3.36	3.25	3.25	2020742
1999-04-19	3.27	3.44	3.27	3.38	1555036
1999-04-20	3.40	3.41	3.33	3.38	1137934
1999-04-21	3.36	3.42	3.34	3.36	861883
1999-04-22	3.37	3.42	3.34	3.40	726220
1999-04-23	3.40	3.43	3.38	3.39	788994
1999-04-26	3.41	3.41	3.32	3.33	566934
1999-04-27	3.33	3.33	3.19	3.20	2784085
1999-04-28	3.18	3.22	3.16	3.21	1916130
1999-04-29	3.22	3.27	3.19	3.27	1355256
1999-04-30	3.30	3.30	3.13	3.15	668174
1999-05-03	3.13	3.24	3.13	3.24	1411947
1999-05-04	3.25	3.25	3.18	3.21	1456496
1999-05-05	3.26	3.32	3.22	3.30	1657632
1999-05-06	3.31	3.33	3.30	3.32	880108
1999-05-07	3.33	3.44	3.32	3.41	1943126
1999-05-10	3.41	3.55	3.41	3.53	2408149
1999-05-11	3.53	3.65	3.53	3.65	2644379
1999-05-12	3.63	3.68	3.61	3.61	2981165
1999-05-13	3.68	3.71	3.57	3.61	1260771
1999-05-14	3.61	3.65	3.56	3.58	601356
1999-05-17	3.58	3.60	3.52	3.52	935443
1999-05-18	3.56	3.57	3.51	3.54	630379
1999-05-19	3.53	3.55	3.49	3.50	826788
1999-05-20	3.52	3.55	3.50	3.55	1526013
1999-05-21	3.54	3.57	3.42	3.48	6213426
1999-05-24	3.46	3.56	3.46	3.47	1664375
1999-05-25	3.44	3.49	3.44	3.44	2487120
1999-05-26	3.44	3.46	3.41	3.44	2580933
1999-05-27	3.41	3.41	3.33	3.35	941526
1999-05-28	3.33	3.40	3.30	3.30	1853357
1999-06-01	3.35	3.39	3.32	3.32	1021841
1999-06-02	3.33	3.35	3.26	3.32	2300165
1999-06-03	3.32	3.36	3.27	3.30	1006316
1999-06-04	3.29	3.29	3.22	3.25	1451097
1999-06-07	3.25	3.32	3.22	3.29	2491175
1999-06-08	3.28	3.32	3.26	3.29	1256044
1999-06-09	3.28	3.28	3.12	3.16	2847531
1999-06-10	3.18	3.18	3.07	3.10	3460369
1999-06-11	3.05	3.14	3.05	3.08	2518843
1999-06-14	3.05	3.11	3.00	3.04	1767642
1999-06-15	3.07	3.15	3.04	3.04	1060307
1999-06-16	3.04	3.07	3.02	3.02	2476993
1999-06-17	3.02	3.07	3.02	3.07	1261443
1999-06-18	3.06	3.11	3.04	3.11	2275869
1999-06-21	3.13	3.15	3.07	3.09	2797594
1999-06-22	3.09	3.10	3.03	3.07	1842558
1999-06-23	3.07	3.09	2.99	3.07	1550993
1999-06-24	3.07	3.09	3.01	3.05	1083931
1999-06-25	3.03	3.07	2.97	3.00	1271569
1999-06-28	3.04	3.07	3.02	3.05	939498
1999-06-29	3.07	3.26	3.07	3.18	1883736
1999-06-30	3.26	3.26	3.17	3.21	2830661
1999-07-01	3.19	3.28	3.19	3.25	919929
1999-07-02	3.23	3.27	3.21	3.25	1185171
1999-07-06	3.26	3.34	3.26	3.31	2687572
1999-07-07	3.33	3.34	3.30	3.33	1870226
1999-07-08	3.33	3.33	3.20	3.26	2343359
1999-07-09	3.26	3.27	3.20	3.25	481891
1999-07-12	3.19	3.22	3.15	3.17	1805436
1999-07-13	2.67	2.77	2.52	2.67	16944853
1999-07-14	2.67	2.73	2.62	2.63	6646053
1999-07-15	2.67	2.68	2.44	2.52	14213393
1999-07-16	2.52	2.54	2.43	2.52	21521561
1999-07-19	2.59	2.65	2.50	2.51	5080207
1999-07-20	2.52	2.54	2.46	2.48	7597706
1999-07-21	2.59	2.64	2.52	2.64	4899335
1999-07-22	2.56	2.60	2.50	2.58	3620327
1999-07-23	2.55	2.57	2.50	2.52	2661932
1999-07-26	2.48	2.56	2.48	2.49	1582716
1999-07-27	2.51	2.51	2.37	2.37	4261517
1999-07-28	2.44	2.48	2.42	2.45	2748318
1999-07-29	2.44	2.47	2.39	2.40	2387907
1999-07-30	2.42	2.48	2.39	2.47	2190155
1999-08-02	2.51	2.52	2.45	2.48	1806792
1999-08-03	2.50	2.51	2.44	2.48	1714995
1999-08-04	2.48	2.50	2.39	2.40	1930972
1999-08-05	2.40	2.42	2.32	2.36	1679900
1999-08-06	2.37	2.41	2.34	2.38	1717022
1999-08-09	2.46	2.56	2.46	2.51	5091689
1999-08-10	2.45	2.49	2.26	2.37	4674575
1999-08-11	2.35	2.41	2.35	2.39	2031540
1999-08-12	2.43	2.44	2.38	2.44	2277213
1999-08-13	2.46	2.46	2.30	2.35	4308082
1999-08-16	2.34	2.34	2.26	2.28	2769243
1999-08-17	2.26	2.33	2.26	2.33	4092788
1999-08-18	2.32	2.35	2.29	2.33	2815808
1999-08-19	2.32	2.39	2.30	2.35	1852685
1999-08-20	2.32	2.33	2.31	2.32	1189226
1999-08-23	2.33	2.36	2.29	2.33	3906506
1999-08-24	2.34	2.39	2.29	2.37	3254518
1999-08-25	2.41	2.41	2.35	2.38	2080805
1999-08-26	2.38	2.48	2.35	2.41	6074381
1999-08-27	2.43	2.44	2.38	2.39	2310964
1999-08-30	2.40	2.41	2.37	2.38	2281940
1999-08-31	2.39	2.43	2.33	2.33	3099958
1999-09-01	2.23	2.44	2.13	2.43	7089490
1999-09-02	2.35	2.41	2.33	2.39	4376255
1999-09-03	2.42	2.44	2.38	2.39	1783840
1999-09-07	2.37	2.38	2.32	2.33	3209297
1999-09-08	2.31	2.39	2.31	2.36	2593087
1999-09-09	2.36	2.41	2.36	2.40	2675430
1999-09-10	2.41	2.44	2.36	2.37	2439871
1999-09-13	2.37	2.44	2.37	2.40	1567862
1999-09-14	2.37	2.41	2.35	2.39	1019814
1999-09-15	2.37	2.44	2.37	2.39	2017370
1999-09-16	2.40	2.42	2.34	2.37	1024541
1999-09-17	2.37	2.37	2.31	2.35	1596885
1999-09-20	2.39	2.43	2.37	2.38	1615110
1999-09-21	2.36	2.37	2.31	2.32	1213523
1999-09-22	2.27	2.30	2.26	2.27	1914103
1999-09-23	2.28	2.30	2.19	2.22	2499274
1999-09-24	2.22	2.33	2.22	2.28	2951470
1999-09-27	2.30	2.33	2.28	2.28	1332304
1999-09-28	2.29	2.31	2.13	2.14	6527261
1999-09-29	2.12	2.18	2.07	2.11	4711025
1999-09-30	2.02	2.07	1.97	2.01	18663904
1999-10-01	2.00	2.07	1.98	2.05	7972298
1999-10-04	2.06	2.07	2.04	2.06	4740037
1999-10-05	2.07	2.08	2.01	2.06	2809736
1999-10-06	2.07	2.09	2.04	2.08	5708571
1999-10-07	2.08	2.10	2.04	2.05	2663948
1999-10-08	2.05	2.11	2.05	2.11	11665526
1999-10-11	2.14	2.22	2.12	2.17	4387725
1999-10-12	2.19	2.28	2.17	2.27	9038688
1999-10-13	2.27	2.32	2.20	2.20	4879755
1999-10-14	2.25	2.29	2.23	2.27	2261688
1999-10-15	2.22	2.28	2.19	2.26	4091432
1999-10-18	2.24	2.28	2.21	2.23	2348758
1999-10-19	2.23	2.36	2.23	2.34	3010189
1999-10-20	2.36	2.36	2.28	2.36	2659904
1999-10-21	2.35	2.38	2.31	2.36	2537068
1999-10-22	2.33	2.44	2.33	2.44	2891407
1999-10-25	2.45	2.45	2.42	2.44	3596703
1999-10-26	2.44	2.48	2.44	2.48	3490064
1999-10-27	2.46	2.47	2.42	2.47	1612411
1999-10-28	2.47	2.49	2.44	2.47	1403176
1999-10-29	2.50	2.50	2.46	2.50	2744947
1999-11-01	2.50	2.50	2.46	2.49	1511171
1999-11-02	2.48	2.50	2.46	2.47	1248617
1999-11-03	2.49	2.51	2.48	2.51	2499274
1999-11-04	2.49	2.57	2.44	2.54	3848459
1999-11-05	2.54	2.54	2.49	2.49	2327833
1999-11-08	2.45	2.51	2.45	2.49	1535467
1999-11-09	2.47	2.49	2.44	2.46	6328164
1999-11-10	2.45	2.48	2.42	2.46	2134808
1999-11-11	2.44	2.46	2.44	2.45	926672
1999-11-12	2.44	2.47	2.38	2.44	2138851
1999-11-15	2.44	2.46	2.42	2.46	3583205
1999-11-16	2.45	2.56	2.43	2.55	2898150
1999-11-17	2.51	2.56	2.47	2.50	1643450
1999-11-18	2.53	2.55	2.49	2.51	1201369
1999-11-19	2.54	2.54	2.49	2.51	1067734
1999-11-22	2.49	2.51	2.46	2.46	1425457
1999-11-23	2.43	2.47	2.43	2.47	3573763
1999-11-24	2.47	2.47	2.40	2.42	1130508
1999-11-26	2.44	2.47	2.33	2.42	880780
1999-11-29	2.32	2.41	2.32	2.39	1010371
1999-11-30	2.38	2.43	2.32	2.43	1049509
1999-12-01	2.40	2.41	2.36	2.36	2146278
1999-12-02	2.50	2.59	2.44	2.59	5691029
1999-12-03	2.57	2.61	2.50	2.58	2709852
1999-12-06	2.56	2.58	2.50	2.54	1276296
1999-12-07	2.51	2.57	2.47	2.55	1101484
1999-12-08	2.54	2.54	2.44	2.51	1419374
1999-12-09	2.48	2.49	2.44	2.45	769413
1999-12-10	2.46	2.50	2.37	2.42	1914103
1999-12-13	2.44	2.44	2.33	2.36	2391951
1999-12-14	2.31	2.40	2.31	2.37	2789495
1999-12-15	2.37	2.37	2.28	2.30	4045539
1999-12-16	2.30	2.39	2.28	2.34	1639407
1999-12-17	2.31	2.37	2.27	2.34	1729848
1999-12-20	2.39	2.39	2.31	2.31	1140634
1999-12-21	2.31	2.36	2.31	2.32	3449571
1999-12-22	2.31	2.39	2.31	2.35	2138851
1999-12-23	2.35	2.37	2.32	2.36	1609028
1999-12-27	2.36	2.43	2.34	2.39	1609711
1999-12-28	2.38	2.43	2.35	2.38	1154804
1999-12-29	2.37	2.41	2.34	2.37	1092030
1999-12-30	2.35	2.40	2.34	2.36	1516570
1999-12-31	2.34	2.38	2.33	2.36	749172
2000-01-03	2.37	2.37	2.26	2.28	2615355
2000-01-04	2.26	2.28	2.20	2.22	3781641
2000-01-05	2.22	2.27	2.20	2.23	2360912
2000-01-06	2.22	2.22	2.16	2.19	6170221
2000-01-07	2.18	2.19	2.10	2.12	7190047
2000-01-10	2.19	2.19	2.04	2.13	3143151
2000-01-11	2.11	2.17	2.09	2.09	2219167
2000-01-12	2.11	2.14	2.04	2.10	4781214
2000-01-13	2.10	2.10	2.06	2.08	2482393
2000-01-14	2.09	2.10	2.00	2.01	3533269
2000-01-18	2.11	2.11	2.04	2.06	4267588
2000-01-19	2.06	2.07	1.98	2.06	2589704
2000-01-20	1.99	2.00	1.92	1.93	4991793
2000-01-21	1.93	1.93	1.82	1.87	8373886
2000-01-24	1.91	1.92	1.86	1.86	3098614
2000-01-25	1.89	1.89	1.83	1.84	1951897
2000-01-26	1.85	1.87	1.81	1.84	3181629
2000-01-27	1.87	1.88	1.81	1.83	3259917
2000-01-28	1.81	1.89	1.81	1.82	2774642
2000-01-31	1.82	1.82	1.79	1.81	3201198
2000-02-01	1.80	1.81	1.78	1.79	3540012
2000-02-02	1.79	1.79	1.73	1.75	3527870
2000-02-03	1.80	1.90	1.74	1.74	5597888
2000-02-04	1.81	1.87	1.80	1.83	3191072
2000-02-07	1.81	1.82	1.79	1.81	3712797
2000-02-08	1.81	1.85	1.78	1.85	3924731
2000-02-09	1.82	1.90	1.82	1.83	4577391
2000-02-10	1.88	1.90	1.79	1.80	2725366
2000-02-11	1.80	1.82	1.78	1.78	2512088
2000-02-14	1.83	1.83	1.75	1.77	1667747
2000-02-15	1.78	1.84	1.75	1.83	1323533
2000-02-16	1.81	1.82	1.75	1.82	1690027
2000-02-17	1.84	1.84	1.79	1.84	1955952
2000-02-18	1.85	1.85	1.80	1.82	1214867
2000-02-22	1.82	1.85	1.82	1.84	1807464
2000-02-23	1.85	1.86	1.80	1.84	4939829
2000-02-24	1.82	1.88	1.81	1.81	3351030
2000-02-25	1.83	1.91	1.81	1.88	2533013
2000-02-28	1.88	1.88	1.83	1.88	1461223
2000-02-29	1.92	1.92	1.88	1.92	1750761
2000-03-01	1.90	1.94	1.90	1.94	1428828
2000-03-02	1.94	1.96	1.91	1.93	1773041
2000-03-03	1.93	1.96	1.89	1.93	1204752
2000-03-06	2.00	2.00	1.83	1.87	1424101
2000-03-07	1.85	1.87	1.81	1.85	935443
2000-03-08	1.82	1.83	1.79	1.82	1636024
2000-03-09	1.80	1.85	1.79	1.84	1527368
2000-03-10	1.82	1.85	1.79	1.81	1056936
2000-03-13	1.80	1.84	1.80	1.80	972565
2000-03-14	1.79	1.82	1.76	1.78	917230
2000-03-15	1.78	1.93	1.74	1.93	1990363
2000-03-16	1.93	2.09	1.91	2.07	1837159
2000-03-17	2.06	2.11	2.02	2.03	2645051
2000-03-20	2.06	2.12	1.99	2.01	1645478
2000-03-21	2.01	2.07	1.99	2.03	1444354
2000-03-22	1.97	2.01	1.91	1.98	1673146
2000-03-23	1.98	2.00	1.95	1.99	1299237
2000-03-24	1.95	2.00	1.94	1.98	1136579
2000-03-27	1.96	2.01	1.92	1.94	1746046
2000-03-28	1.94	2.03	1.93	2.03	2745619
2000-03-29	1.99	2.02	1.95	2.02	1889807
2000-03-30	2.02	2.11	2.00	2.11	3037184
2000-03-31	2.11	2.26	2.06	2.25	5898908
2000-04-03	2.23	2.23	2.18	2.20	1426801
2000-04-04	2.22	2.26	2.14	2.26	4634082
2000-04-05	2.26	2.31	2.22	2.27	3663532
2000-04-06	2.23	2.25	2.19	2.24	2583633
2000-04-07	2.24	2.28	2.17	2.21	1030612
2000-04-10	2.19	2.21	2.16	2.19	973249
2000-04-11	2.19	2.19	2.16	2.19	1168302
2000-04-12	2.22	2.29	2.21	2.23	4162977
2000-04-13	2.23	2.29	2.22	2.28	1174373
2000-04-14	2.28	2.28	2.18	2.19	1163575
2000-04-17	2.20	2.22	2.09	2.20	1433555
2000-04-18	2.17	2.21	2.15	2.21	1208795
2000-04-19	2.21	2.21	2.14	2.19	1111611
2000-04-20	2.20	2.20	2.13	2.18	607439
2000-04-24	2.15	2.23	2.12	2.18	1097429
2000-04-25	2.16	2.33	2.15	2.31	1793294
2000-04-26	2.30	2.36	2.29	2.32	2348086
2000-04-27	2.30	2.34	2.26	2.30	1720394
2000-04-28	2.30	2.32	2.25	2.26	1932328
2000-05-01	2.27	2.32	2.23	2.31	1350529
2000-05-02	2.29	2.32	2.27	2.31	1413975
2000-05-03	2.39	2.44	2.35	2.36	3187028
2000-05-04	2.38	2.58	2.38	2.58	4484249
2000-05-05	2.56	2.67	2.48	2.51	3395579
2000-05-08	2.50	2.59	2.48	2.56	2421646
2000-05-09	2.53	2.61	2.52	2.58	1571234
2000-05-10	2.56	2.58	2.55	2.57	734991
2000-05-11	2.58	2.70	2.55	2.69	4796068
2000-05-12	2.69	2.91	2.69	2.91	13378505
2000-05-15	2.82	2.89	2.78	2.84	3901106
2000-05-16	2.87	2.87	2.77	2.84	1474721
2000-05-17	2.78	2.78	2.64	2.69	3853858
2000-05-18	2.73	2.80	2.57	2.64	5381227
2000-05-19	2.53	2.71	2.53	2.70	3671619
2000-05-22	2.69	2.69	2.60	2.65	1402504
2000-05-23	2.69	2.69	2.61	2.63	1371454
2000-05-24	2.67	2.81	2.64	2.74	2608612
2000-05-25	2.76	2.76	2.67	2.68	1835804
2000-05-26	2.69	2.79	2.68	2.76	842985
2000-05-30	2.75	2.80	2.69	2.72	2366311
2000-05-31	2.69	2.75	2.66	2.68	4482894
2000-06-01	2.67	2.75	2.67	2.74	2030868
2000-06-02	2.77	2.78	2.70	2.73	1551665
2000-06-05	2.71	2.77	2.63	2.66	1971466
2000-06-06	2.64	2.71	2.56	2.70	2299493
2000-06-07	2.74	2.85	2.73	2.76	5324536
2000-06-08	2.78	2.78	2.65	2.76	1999817
2000-06-09	2.75	2.78	2.67	2.69	1324889
2000-06-12	2.80	2.85	2.74	2.84	3054737
2000-06-13	2.86	2.95	2.84	2.93	4433629
2000-06-14	2.91	2.95	2.86	2.94	16487246
2000-06-15	2.91	3.05	2.84	3.03	3894352
2000-06-16	3.13	3.17	2.98	3.01	4503146
2000-06-19	3.00	3.01	2.89	2.89	1406548
2000-06-20	2.72	2.81	2.69	2.70	7399281
2000-06-21	2.74	2.95	2.71	2.92	6538742
2000-06-22	2.93	2.93	2.84	2.88	5693045
2000-06-23	2.88	2.89	2.69	2.87	2207696
2000-06-26	2.96	3.14	2.92	3.07	15299364
2000-06-27	3.05	3.09	2.99	3.01	4698200
2000-06-28	3.00	3.04	2.93	2.99	3201870
2000-06-29	2.99	3.01	2.94	2.98	1902621
2000-06-30	2.98	3.00	2.94	2.96	4900679
2000-07-03	2.96	2.96	2.93	2.96	600684
2000-07-05	2.93	2.99	2.91	2.98	1836487
2000-07-06	2.96	2.96	2.90	2.94	2533685
2000-07-07	2.92	2.96	2.92	2.96	1192598
2000-07-10	2.93	2.94	2.83	2.90	1143333
2000-07-11	2.90	2.90	2.82	2.84	1673829
2000-07-12	2.86	2.86	2.73	2.81	2718623
2000-07-13	2.81	2.81	2.72	2.78	1653577
2000-07-14	2.77	2.85	2.76	2.84	2232665
2000-07-17	2.82	2.82	2.68	2.79	1403176
2000-07-18	2.81	2.89	2.75	2.87	3598059
2000-07-19	3.39	3.44	3.20	3.32	28314087
2000-07-20	3.19	3.28	3.10	3.14	13981901
2000-07-21	3.08	3.26	3.07	3.20	5496648
2000-07-24	3.13	3.24	3.13	3.22	1682600
2000-07-25	3.22	3.27	3.18	3.24	1443670
2000-07-26	3.25	3.25	3.19	3.21	3377354
2000-07-27	3.19	3.24	3.17	3.19	3244391
2000-07-28	3.18	3.22	3.11	3.18	4248691
2000-07-31	3.14	3.17	3.10	3.16	3354413
2000-08-01	3.16	3.21	3.10	3.20	3106701
2000-08-02	3.19	3.22	3.15	3.19	2600513
2000-08-03	3.19	3.19	3.11	3.15	4793368
2000-08-04	3.12	3.18	3.11	3.15	2578233
2000-08-07	3.13	3.19	3.12	3.16	2906933
2000-08-08	3.15	3.18	3.13	3.15	1486191
2000-08-09	3.14	3.15	3.07	3.11	1418702
2000-08-10	3.07	3.19	3.01	3.15	1799365
2000-08-11	3.13	3.20	3.11	3.18	2563391
2000-08-14	3.19	3.19	3.15	3.15	1416674
2000-08-15	3.14	3.17	3.12	3.14	3602102
2000-08-16	3.12	3.23	3.12	3.19	1808136
2000-08-17	3.21	3.21	3.16	3.19	1279668
2000-08-18	3.19	3.21	3.15	3.19	2169902
2000-08-21	3.16	3.20	3.16	3.19	1505772
2000-08-22	3.19	3.20	3.15	3.17	1641434
2000-08-23	3.17	3.19	3.12	3.16	1633324
2000-08-24	3.15	3.16	3.11	3.12	2094986
2000-08-25	3.12	3.13	3.09	3.11	2216467
2000-08-28	3.11	3.11	3.08	3.10	2000489
2000-08-29	3.11	3.16	3.10	3.12	4434302
2000-08-30	3.13	3.20	3.12	3.19	4601003
2000-08-31	3.22	3.27	3.19	3.22	4634082
2000-09-01	3.25	3.26	3.18	3.19	1888451
2000-09-05	3.20	3.27	3.20	3.22	5115301
2000-09-06	3.23	3.27	3.13	3.26	4121800
2000-09-07	3.26	3.26	3.22	3.22	2572162
2000-09-08	3.22	3.28	3.22	3.26	9471999
2000-09-11	3.24	3.32	3.19	3.26	1079888
2000-09-12	3.26	3.27	3.23	3.24	1396433
2000-09-13	3.25	3.25	3.16	3.18	2421646
2000-09-14	3.18	3.18	2.91	3.00	11193077
2000-09-15	2.96	3.07	2.96	3.02	2688927
2000-09-18	3.02	3.07	2.94	2.94	1812863
2000-09-19	2.92	3.00	2.92	2.95	1858084
2000-09-20	2.97	2.98	2.95	2.96	795737
2000-09-21	2.97	3.03	2.93	2.97	1081232
2000-09-22	2.94	3.03	2.93	2.98	1441654
2000-09-25	2.98	3.04	2.92	2.94	1451097
2000-09-26	2.94	3.01	2.90	2.94	1472693
2000-09-27	2.94	3.04	2.94	3.01	764686
2000-09-28	3.03	3.04	2.99	3.01	685727
2000-09-29	3.04	3.04	2.85	2.96	4248691
2000-10-02	2.93	2.96	2.85	2.86	3317291
2000-10-03	2.87	2.87	2.80	2.82	3809309
2000-10-04	2.82	2.86	2.82	2.83	3102658
2000-10-05	2.86	2.86	2.79	2.82	2817835
2000-10-06	2.82	2.82	2.72	2.72	3776242
2000-10-09	2.73	2.79	2.73	2.74	2913676
2000-10-10	2.72	2.78	2.72	2.77	1170329
2000-10-11	2.74	2.76	2.71	2.74	448152
2000-10-12	2.73	2.73	2.61	2.66	7003092
2000-10-13	2.65	2.69	2.63	2.64	6415906
2000-10-16	2.64	2.82	2.62	2.75	1864827
2000-10-17	2.73	2.83	2.73	2.82	2431101
2000-10-18	2.79	2.82	2.74	2.80	1728493
2000-10-19	2.82	2.83	2.65	2.79	3659477
2000-10-20	2.81	2.83	2.72	2.83	3356429
2000-10-23	2.81	2.82	2.74	2.78	1692054
2000-10-24	2.77	2.79	2.73	2.76	1586087
2000-10-25	2.76	2.77	2.72	2.75	3548794
2000-10-26	2.83	2.83	2.34	2.78	30701994
2000-10-27	2.42	2.43	2.34	2.38	11851808
2000-10-30	2.38	2.38	2.24	2.25	9546915
2000-10-31	2.33	2.33	2.19	2.28	15941897
2000-11-01	2.29	2.31	2.27	2.30	6010946
2000-11-02	2.29	2.31	2.26	2.31	4112357
2000-11-03	2.30	2.31	2.26	2.27	3981422
2000-11-06	2.25	2.31	2.25	2.29	5963026
2000-11-07	2.30	2.31	2.29	2.31	2971722
2000-11-08	2.30	2.32	2.30	2.30	2052465
2000-11-09	2.30	2.32	2.30	2.31	4600331
2000-11-10	2.29	2.32	2.29	2.31	2742919
2000-11-13	2.32	2.33	2.30	2.32	3287585
2000-11-14	2.31	2.35	2.31	2.33	3635181
2000-11-15	2.33	2.38	2.33	2.37	5142981
2000-11-16	2.37	2.44	2.37	2.43	4655006
2000-11-17	2.41	2.42	2.39	2.40	2067307
2000-11-20	2.42	2.45	2.41	2.45	4583462
2000-11-21	2.46	2.47	2.44	2.46	2770587
2000-11-22	2.46	2.47	2.45	2.45	5020816
2000-11-24	2.47	2.47	2.45	2.45	5313738
2000-11-27	2.46	2.47	2.44	2.45	1776413
2000-11-28	2.44	2.46	2.43	2.45	6040642
2000-11-29	2.44	2.44	2.42	2.44	1090686
2000-11-30	2.44	2.44	2.37	2.41	1785184
2000-12-01	2.41	2.43	2.40	2.42	1389007
2000-12-04	2.43	2.44	2.42	2.44	1519942
2000-12-05	2.44	2.44	2.39	2.42	1593514
2000-12-06	2.43	2.43	2.38	2.39	1014414
2000-12-07	2.39	2.40	2.37	2.40	1784512
2000-12-08	2.42	2.44	2.38	2.44	2076089
2000-12-11	2.44	2.44	2.36	2.44	2649106
2000-12-12	2.45	2.45	2.39	2.40	6004864
2000-12-13	2.36	2.37	2.32	2.32	4272987
2000-12-14	2.34	2.34	2.30	2.32	1374825
2000-12-15	2.29	2.32	2.26	2.32	5096404
2000-12-18	2.33	2.33	2.30	2.32	1346485
2000-12-19	2.32	2.32	2.27	2.29	1422746
2000-12-20	2.29	2.37	2.26	2.35	5209798
2000-12-21	2.37	2.37	2.33	2.33	1755489
2000-12-22	2.33	2.37	2.32	2.37	1397777
2000-12-26	2.39	2.39	2.34	2.36	1813535
2000-12-27	2.37	2.37	2.32	2.32	3144507
2000-12-28	2.35	2.38	2.33	2.33	2835388
2000-12-29	2.33	2.37	2.31	2.33	3767472
2001-01-02	2.35	2.36	2.30	2.32	3081061
2001-01-03	2.32	2.33	2.30	2.30	6163478
2001-01-04	2.32	2.32	2.27	2.28	2706469
2001-01-05	2.28	2.30	2.27	2.29	1557064
2001-01-08	2.30	2.32	2.28	2.30	3219423
2001-01-09	2.31	2.34	2.29	2.33	19840988
2001-01-10	2.34	2.41	2.34	2.39	5838834
2001-01-11	2.39	2.40	2.35	2.37	2225249
2001-01-12	2.37	2.37	2.35	2.36	1970122
2001-01-16	2.36	2.36	2.33	2.34	2284640
2001-01-17	2.35	2.37	2.30	2.31	4420804
2001-01-18	2.32	2.33	2.30	2.32	3457669
2001-01-19	2.32	2.33	2.30	2.31	3502890
2001-01-22	2.32	2.35	2.29	2.35	1803409
2001-01-23	2.35	2.39	2.35	2.37	13445995
2001-01-24	2.37	2.37	2.33	2.35	3540684
2001-01-25	2.36	2.36	2.32	2.35	861883
2001-01-26	2.35	2.39	2.35	2.39	3064864
2001-01-29	2.42	2.44	2.41	2.42	3415832
2001-01-30	2.42	2.48	2.41	2.46	7397926
2001-01-31	2.46	2.48	2.46	2.47	2101057
2001-02-01	2.44	2.44	2.36	2.39	7047641
2001-02-02	2.40	2.50	2.40	2.45	3899079
2001-02-05	2.46	2.49	2.46	2.49	4738021
2001-02-06	2.51	2.52	2.49	2.52	4374227
2001-02-07	2.52	2.52	2.49	2.51	5757847
2001-02-08	2.52	2.52	2.49	2.50	4698872
2001-02-09	2.53	2.53	2.50	2.51	1642778
2001-02-12	2.51	2.58	2.50	2.57	5799684
2001-02-13	2.58	2.59	2.54	2.56	2594431
2001-02-14	2.54	2.56	2.52	2.55	1341086
2001-02-15	2.55	2.57	2.54	2.56	2053809
2001-02-16	2.59	2.59	2.55	2.56	1776413
2001-02-20	2.56	2.59	2.56	2.59	2175301
2001-02-21	2.59	2.60	2.55	2.57	3317291
2001-02-22	2.59	2.59	2.56	2.58	2506689
2001-02-23	2.57	2.58	2.51	2.57	3322007
2001-02-26	2.58	2.58	2.55	2.57	1058963
2001-02-27	2.58	2.58	2.54	2.56	1483492
2001-02-28	2.57	2.61	2.54	2.61	2666647
2001-03-01	2.56	2.59	2.53	2.55	3555538
2001-03-02	2.57	2.57	2.52	2.53	2519515
2001-03-05	2.52	2.56	2.52	2.56	4941173
2001-03-06	2.56	2.56	2.53	2.56	3064864
2001-03-07	2.55	2.56	2.53	2.56	2371710
2001-03-08	2.56	2.56	2.54	2.56	2309608
2001-03-09	2.55	2.55	2.52	2.54	1513187
2001-03-12	2.54	2.54	2.50	2.51	2253589
2001-03-13	2.52	2.52	2.48	2.52	1339059
2001-03-14	2.52	2.52	2.48	2.51	2311636
2001-03-15	2.52	2.52	2.46	2.52	3480621
2001-03-16	2.48	2.52	2.47	2.49	2645051
2001-03-19	2.48	2.50	2.48	2.49	2223894
2001-03-20	2.48	2.50	2.48	2.48	1202724
2001-03-21	2.48	2.52	2.47	2.51	7502549
2001-03-22	2.49	2.51	2.48	2.48	7088135
2001-03-23	2.45	2.48	2.39	2.47	7976342
2001-03-26	2.44	2.52	2.38	2.45	38048640
2001-03-28	3.08	3.11	2.97	2.99	2588360
2001-03-29	2.99	2.99	2.89	2.93	3527870
2001-03-30	2.93	2.98	2.88	2.98	2221194
2001-04-02	3.01	3.15	2.98	3.10	3217395
2001-04-03	3.11	3.13	3.06	3.10	1432872
2001-04-04	3.13	3.13	3.08	3.09	2379809
2001-04-05	3.13	3.22	3.08	3.21	2188799
2001-04-06	3.21	3.21	3.11	3.19	2009272
2001-04-09	3.19	3.19	3.08	3.15	805863
2001-04-10	3.13	3.24	3.13	3.22	541293
2001-04-11	3.22	3.22	3.19	3.19	523068
2001-04-12	3.19	3.19	3.16	3.19	375936
2001-04-16	3.20	3.23	3.08	3.22	712050
2001-04-17	3.19	3.36	3.16	3.36	1860783
2001-04-18	3.36	3.41	3.31	3.31	1590814
2001-04-19	3.30	3.30	3.20	3.28	660075
2001-04-20	3.27	3.29	3.23	3.29	407647
2001-04-23	3.33	3.45	3.33	3.45	905076
2001-04-24	3.45	3.65	3.44	3.57	1544910
2001-04-25	3.56	3.70	3.56	3.69	658731
2001-04-26	3.69	3.73	3.67	3.70	1243218
2001-04-27	3.70	3.95	3.70	3.94	1797338
2001-04-30	4.01	4.04	3.99	4.04	1463923
2001-05-01	4.04	4.05	3.96	4.01	524412
2001-05-02	4.01	4.06	4.00	4.03	448152
2001-05-03	4.03	4.03	3.89	3.91	454223
2001-05-04	3.85	3.95	3.82	3.91	435998
2001-05-07	4.00	4.02	3.87	4.00	853784
2001-05-08	4.00	4.00	3.87	3.93	703952
2001-05-09	3.92	3.99	3.92	3.99	118781
2001-05-10	3.98	4.10	3.97	4.09	720149
2001-05-11	4.10	4.21	4.10	4.20	917902
2001-05-14	4.19	4.31	4.18	4.28	525768
2001-05-15	4.30	4.31	4.30	4.31	408331
2001-05-16	4.32	4.37	4.30	4.37	1230392
2001-05-17	4.36	4.39	4.36	4.37	913175
2001-05-18	4.37	4.50	4.36	4.48	701252
2001-05-21	4.50	4.71	4.50	4.63	1297893
2001-05-22	4.64	4.72	4.64	4.71	644549
2001-05-23	4.73	4.73	4.69	4.72	658731
2001-05-24	4.72	4.94	4.72	4.90	1303292
2001-05-25	4.90	5.02	4.79	4.79	1556392
2001-05-29	4.77	4.80	4.67	4.71	600012
2001-05-30	4.67	4.69	4.62	4.66	1198669
2001-05-31	4.65	4.73	4.64	4.72	849729
2001-06-01	4.71	4.78	4.66	4.77	1074489
2001-06-04	4.80	4.81	4.73	4.75	180199
2001-06-05	4.71	4.76	4.71	4.74	506871
2001-06-06	4.75	4.75	4.68	4.72	183571
2001-06-07	4.71	4.78	4.70	4.74	554108
2001-06-08	4.74	4.74	4.71	4.73	294265
2001-06-11	4.74	4.74	4.71	4.73	54663
2001-06-12	4.73	4.74	4.65	4.71	269297
2001-06-13	4.68	4.74	4.60	4.65	378635
2001-06-14	4.65	4.65	4.49	4.57	602712
2001-06-15	4.50	4.55	4.45	4.51	542637
2001-06-18	4.51	4.53	4.44	4.47	410347
2001-06-19	4.47	4.47	4.28	4.40	1120381
2001-06-20	4.39	4.52	4.38	4.52	305735
2001-06-21	4.59	4.62	4.56	4.58	526440
2001-06-22	4.59	4.65	4.59	4.63	674928
2001-06-25	4.63	4.66	4.52	4.56	411702
2001-06-26	4.56	4.64	4.53	4.60	399548
2001-06-27	4.60	4.65	4.57	4.64	489990
2001-06-28	4.64	4.67	4.59	4.60	328015
2001-06-29	4.61	4.67	4.60	4.64	1676529
2001-07-02	4.64	4.86	4.64	4.74	1080560
2001-07-03	4.71	4.86	4.65	4.85	276712
2001-07-05	4.87	4.99	4.85	4.98	582459
2001-07-06	4.98	5.22	4.96	5.11	536566
2001-07-09	5.11	5.23	5.11	5.14	820033
2001-07-10	5.11	5.19	5.11	5.15	239590
2001-07-11	5.15	5.30	5.07	5.20	997545
2001-07-12	5.20	5.21	5.06	5.20	1038711
2001-07-13	5.22	5.24	5.10	5.17	309790
2001-07-16	5.17	5.31	5.15	5.27	412374
2001-07-17	5.27	5.31	5.19	5.31	221376
2001-07-18	5.31	5.33	5.24	5.24	118781
2001-07-19	5.22	5.40	5.22	5.39	317889
2001-07-20	5.39	5.76	5.39	5.59	492018
2001-07-23	5.59	5.61	5.35	5.44	217993
2001-07-24	5.42	5.55	5.42	5.49	245673
2001-07-25	5.49	5.68	5.41	5.65	337458
2001-07-26	5.65	5.82	5.65	5.80	499444
2001-07-27	5.80	5.80	5.73	5.73	124852
2001-07-30	5.74	5.74	5.48	5.48	399548
2001-07-31	5.42	5.63	5.37	5.38	315189
2001-08-01	5.41	5.52	5.24	5.44	405631
2001-08-02	5.44	5.55	5.42	5.44	123508
2001-08-03	5.44	5.44	5.27	5.29	215966
2001-08-06	5.29	5.29	5.16	5.17	151859
2001-08-07	5.17	5.17	5.04	5.09	262542
2001-08-08	5.05	5.24	5.05	5.08	261870
2001-08-09	5.04	5.62	4.89	5.56	1338387
2001-08-10	5.58	5.70	5.58	5.61	273340
2001-08-13	5.61	5.63	5.42	5.43	354328
2001-08-14	5.46	5.53	5.46	5.51	839614
2001-08-15	5.53	6.19	5.53	6.00	1403849
2001-08-16	6.00	6.00	5.77	5.93	357711
2001-08-17	5.93	5.93	5.72	5.89	224748
2001-08-20	5.88	6.05	5.87	6.05	453551
2001-08-21	6.05	6.05	5.90	5.99	795065
2001-08-22	5.97	6.01	5.89	6.00	410347
2001-08-23	5.98	6.03	5.97	5.97	222720
2001-08-24	5.97	5.97	5.88	5.93	224076
2001-08-27	5.95	6.03	5.93	5.93	250388
2001-08-28	5.93	6.03	5.93	6.03	178855
2001-08-29	6.01	6.02	5.93	5.93	168729
2001-08-30	5.94	5.95	5.87	5.93	345557
2001-08-31	5.93	5.99	5.87	5.99	437354
2001-09-04	6.02	6.16	6.01	6.04	371209
2001-09-05	6.02	6.07	6.02	6.07	99884
2001-09-06	6.06	6.06	5.97	5.99	114737
2001-09-07	5.99	5.99	5.89	5.89	219349
2001-09-10	5.93	5.94	5.84	5.85	502144
2001-09-17	5.78	5.95	5.67	5.82	610810
2001-09-18	5.85	5.85	5.59	5.61	286838
2001-09-19	5.64	5.71	5.25	5.30	353656
2001-09-20	5.29	5.36	5.04	5.05	421156
2001-09-21	4.75	5.07	4.63	4.91	938826
2001-09-24	4.96	5.38	4.93	5.17	535211
2001-09-25	5.17	5.19	5.08	5.14	484591
2001-09-26	5.14	5.14	4.93	4.94	328687
2001-09-27	4.96	5.22	4.96	5.20	616210
2001-09-28	5.20	5.51	5.20	5.37	881452
2001-10-01	5.33	5.33	5.14	5.32	452879
2001-10-02	5.32	5.48	5.29	5.39	413046
2001-10-03	5.35	5.37	5.26	5.29	257143
2001-10-04	5.29	5.33	5.20	5.33	1727149
2001-10-05	5.33	5.33	5.27	5.33	437354
2001-10-08	5.33	5.33	5.16	5.16	298992
2001-10-09	5.16	5.16	4.99	5.09	249716
2001-10-10	5.10	5.24	5.10	5.24	219349
2001-10-11	5.23	5.43	5.23	5.39	1334331
2001-10-12	5.42	5.46	5.26	5.34	440726
2001-10-15	5.34	5.44	5.34	5.44	887534
2001-10-16	5.44	5.55	5.44	5.49	1152104
2001-10-17	5.55	5.57	5.39	5.44	359738
2001-10-18	5.47	5.54	5.45	5.48	420473
2001-10-19	5.48	5.52	5.46	5.47	315189
2001-10-22	5.50	5.61	5.48	5.59	385379
2001-10-23	5.62	5.88	5.56	5.73	730947
2001-10-24	5.73	5.73	5.60	5.60	270641
2001-10-25	5.60	5.60	5.52	5.58	255115
2001-10-26	5.58	5.72	5.54	5.66	560190
2001-10-29	5.66	5.66	5.54	5.58	305063
2001-10-30	5.58	5.76	5.55	5.74	379979
2001-10-31	5.91	6.15	5.89	6.15	496745
2001-11-01	6.00	6.12	5.79	6.08	986075
2001-11-02	6.13	6.25	6.08	6.25	894950
2001-11-05	6.30	6.40	6.26	6.34	917902
2001-11-06	6.37	6.44	6.30	6.37	1160875
2001-11-07	6.40	6.40	6.33	6.35	438698
2001-11-08	6.35	6.36	6.17	6.19	309118
2001-11-09	6.22	6.22	6.10	6.16	163330
2001-11-12	6.15	6.22	6.13	6.18	313834
2001-11-13	6.17	6.17	6.08	6.13	555463
2001-11-14	6.14	6.22	6.14	6.22	417101
2001-11-15	6.22	6.29	6.21	6.21	195053
2001-11-16	6.20	6.25	6.19	6.22	215966
2001-11-19	6.22	6.25	6.21	6.25	288194
2001-11-20	6.25	6.33	6.15	6.22	363110
2001-11-21	6.25	6.26	6.19	6.20	224076
2001-11-23	6.21	6.32	6.21	6.27	290893
2001-11-26	6.27	6.27	6.18	6.22	497417
2001-11-27	6.20	6.22	5.97	5.98	406975
2001-11-28	5.98	6.21	5.98	6.18	246345
2001-11-29	6.18	6.22	6.17	6.22	311134
2001-11-30	6.22	6.22	6.10	6.20	413046
2001-12-03	6.20	6.22	6.18	6.21	519013
2001-12-04	6.22	6.26	5.97	6.10	418457
2001-12-05	6.11	6.16	6.11	6.14	155231
2001-12-06	6.14	6.20	6.07	6.15	1382924
2001-12-07	6.15	6.15	5.99	6.02	567617
2001-12-10	6.01	6.04	5.91	5.91	309118
2001-12-11	5.91	5.95	5.87	5.92	338130
2001-12-12	5.91	5.94	5.78	5.87	274696
2001-12-13	5.86	5.94	5.86	5.91	749172
2001-12-14	5.94	5.95	5.90	5.92	313834
2001-12-17	5.93	5.96	5.87	5.94	384034
2001-12-18	5.94	5.97	5.82	5.83	492690
2001-12-19	5.85	5.92	5.82	5.91	745789
2001-12-20	5.91	5.91	5.84	5.86	920601
2001-12-21	5.88	5.89	5.84	5.86	675600
2001-12-24	5.83	5.85	5.75	5.75	156575
2001-12-26	5.71	5.83	5.71	5.81	971221
2001-12-27	5.83	5.85	5.82	5.85	379979
2001-12-28	5.85	5.93	5.85	5.89	242289
2001-12-31	5.89	5.99	5.71	5.91	602712
2002-01-02	5.93	5.93	5.70	5.80	696525
2002-01-03	5.80	5.94	5.80	5.90	844607
2002-01-04	5.91	5.93	5.73	5.73	445920
2002-01-07	5.79	5.79	5.49	5.50	799606
2002-01-08	5.50	5.66	5.06	5.56	4144289
2002-01-09	5.61	5.78	5.59	5.59	439176
2002-01-10	5.59	5.74	5.53	5.57	280330
2002-01-11	5.56	5.74	5.56	5.66	199783
2002-01-14	5.63	5.82	5.63	5.69	536369
2002-01-15	5.71	5.88	5.71	5.87	268180
2002-01-16	5.87	5.87	5.83	5.85	227683
2002-01-17	5.85	5.89	5.84	5.85	246584
2002-01-18	5.88	5.89	5.84	5.86	304630
2002-01-22	5.86	5.91	5.84	5.84	530522
2002-01-23	5.87	6.12	5.85	6.09	328482
2002-01-24	6.03	6.18	5.94	6.16	411277
2002-01-25	6.20	6.24	6.16	6.23	331626
2002-01-28	6.28	6.32	6.15	6.31	265933
2002-01-29	6.28	6.34	6.18	6.27	177739
2002-01-30	6.22	6.44	6.11	6.39	464373
2002-01-31	5.56	5.66	5.22	5.56	6839204
2002-02-01	5.53	5.53	5.22	5.22	3530068
2002-02-04	5.22	5.54	5.22	5.31	744703
2002-02-05	5.31	5.57	5.31	5.56	582714
2002-02-06	5.56	5.56	5.32	5.34	489121
2002-02-07	5.35	5.40	5.32	5.33	381122
2002-02-08	5.33	5.33	5.16	5.18	413525
2002-02-11	5.18	5.27	5.06	5.07	628610
2002-02-12	5.04	5.07	4.94	5.03	1204133
2002-02-13	5.07	5.33	5.03	5.33	487321
2002-02-14	5.36	5.44	5.34	5.37	576866
2002-02-15	5.37	5.40	5.32	5.35	474723
2002-02-19	5.38	5.40	5.28	5.28	400927
2002-02-20	5.28	5.33	5.14	5.32	537273
2002-02-21	5.35	5.35	5.21	5.23	243432
2002-02-22	5.26	5.67	5.26	5.57	384722
2002-02-25	5.53	5.65	5.53	5.65	403174
2002-02-26	5.64	5.77	5.58	5.72	348727
2002-02-27	5.69	5.72	5.61	5.65	436473
2002-02-28	5.62	5.65	5.49	5.50	411725
2002-03-01	5.54	5.61	5.53	5.59	315429
2002-03-04	5.64	5.65	5.56	5.56	393272
2002-03-05	5.56	5.66	5.47	5.54	218684
2002-03-06	5.52	5.58	5.49	5.58	216885
2002-03-07	5.63	5.63	5.42	5.42	580466
2002-03-08	5.47	5.56	5.47	5.54	251983
2002-03-11	5.59	5.59	5.51	5.55	230386
2002-03-12	5.50	5.56	5.44	5.52	306430
2002-03-13	5.56	5.56	5.51	5.53	185834
2002-03-14	5.56	5.56	5.36	5.55	563820
2002-03-15	5.50	5.56	5.49	5.55	286633
2002-03-18	5.55	5.57	5.48	5.51	279882
2002-03-19	5.51	5.54	5.48	5.50	138137
2002-03-20	5.51	5.54	5.48	5.53	178635
2002-03-21	5.52	5.55	5.49	5.52	291584
2002-03-22	5.49	5.55	5.49	5.52	164237
2002-03-25	5.49	5.54	5.42	5.51	139937
2002-03-26	5.51	5.55	5.50	5.53	218236
2002-03-27	5.53	5.73	5.53	5.68	496319
2002-03-28	5.67	5.75	5.66	5.66	580914
2002-04-01	5.39	5.50	5.29	5.40	1512819
2002-04-02	5.44	5.69	5.42	5.62	559317
2002-04-03	5.62	5.71	5.56	5.56	761356
2002-04-04	5.56	5.59	5.54	5.56	520619
2002-04-05	5.57	5.59	5.55	5.56	607014
2002-04-08	5.50	5.64	5.48	5.59	378426
2002-04-09	5.56	5.57	5.48	5.50	464821
2002-04-10	5.51	5.53	5.48	5.50	334330
2002-04-11	5.51	5.53	5.45	5.45	366276
2002-04-12	5.40	5.71	5.37	5.71	410373
2002-04-15	5.72	5.73	5.58	5.63	210134
2002-04-16	5.67	5.73	5.61	5.64	361781
2002-04-17	5.63	5.64	5.43	5.44	555270
2002-04-18	5.45	5.55	5.45	5.52	485969
2002-04-19	5.53	5.72	5.53	5.71	225883
2002-04-22	5.71	5.71	5.64	5.66	176835
2002-04-23	5.66	5.71	5.60	5.71	167389
2002-04-24	5.72	5.74	5.64	5.67	223187
2002-04-25	5.67	5.74	5.66	5.67	152087
2002-04-26	5.64	5.69	5.62	5.66	598919
2002-04-29	5.64	5.69	5.62	5.68	519268
2002-04-30	5.67	5.80	5.65	5.80	432874
2002-05-01	5.80	5.81	5.74	5.77	447271
2002-05-02	5.77	5.87	5.77	5.81	670459
2002-05-03	5.79	5.80	5.73	5.78	137241
2002-05-06	5.80	5.86	5.79	5.79	420724
2002-05-07	5.81	5.83	5.81	5.83	91337
2002-05-08	5.83	5.85	5.74	5.83	146240
2002-05-09	5.83	5.83	5.72	5.72	114741
2002-05-10	5.71	5.73	5.66	5.66	117437
2002-05-13	5.69	5.78	5.66	5.78	138593
2002-05-14	5.77	5.80	5.71	5.78	277627
2002-05-15	5.78	5.78	5.66	5.76	169636
2002-05-16	5.78	5.89	5.67	5.71	599367
2002-05-17	5.76	5.78	5.67	5.73	225883
2002-05-20	5.73	5.76	5.67	5.67	443672
2002-05-21	5.70	5.72	5.53	5.54	183138
2002-05-22	5.49	5.59	5.48	5.56	263677
2002-05-23	5.55	5.61	5.45	5.61	477419
2002-05-24	5.62	5.78	5.62	5.69	250183
2002-05-28	5.69	5.75	5.56	5.65	310030
2002-05-29	5.65	5.66	5.49	5.50	210134
2002-05-30	5.53	5.63	5.52	5.59	72444
2002-05-31	5.58	5.74	5.57	5.69	211933
2002-06-03	5.67	5.77	5.38	5.38	296080
2002-06-04	5.38	5.42	5.34	5.40	142641
2002-06-05	5.37	5.58	5.37	5.46	1088495
2002-06-06	5.47	5.53	5.41	5.45	223187
2002-06-07	5.45	5.66	5.34	5.57	194384
2002-06-10	5.54	5.55	5.45	5.45	117892
2002-06-11	5.44	5.47	5.37	5.40	351431
2002-06-12	5.42	5.46	5.38	5.45	777554
2002-06-13	5.46	5.46	5.32	5.35	176387
2002-06-14	5.26	5.54	5.26	5.49	245680
2002-06-17	5.55	5.65	5.53	5.64	263229
2002-06-18	5.64	5.66	5.55	5.64	193033
2002-06-19	5.62	5.67	5.60	5.66	258734
2002-06-20	5.66	5.70	5.45	5.45	302375
2002-06-21	5.48	5.48	5.28	5.35	373475
2002-06-24	5.37	5.38	5.11	5.34	364029
2002-06-25	5.34	5.66	5.34	5.58	416228
2002-06-26	5.57	5.57	5.44	5.51	146688
2002-06-27	5.53	5.75	5.50	5.75	489569
2002-06-28	5.75	5.82	5.74	5.74	548967
2002-07-01	5.77	5.83	5.73	5.78	239385
2002-07-02	5.76	5.76	5.59	5.59	201135
2002-07-03	5.71	5.71	5.56	5.57	334330
2002-07-05	5.58	5.75	5.57	5.73	48144
2002-07-08	5.58	5.81	5.49	5.51	283930
2002-07-09	5.51	5.62	5.50	5.62	177739
2002-07-10	5.63	5.64	5.58	5.58	215085
2002-07-11	5.22	5.22	4.56	4.66	2500971
2002-07-12	4.70	4.79	4.48	4.56	576866
2002-07-15	4.56	4.56	4.30	4.45	640760
2002-07-16	4.48	4.48	4.30	4.33	242536
2002-07-17	4.38	4.53	4.36	4.52	389673
2002-07-18	4.53	4.53	4.34	4.34	251983
2002-07-19	4.36	4.38	4.20	4.22	379778
2002-07-22	4.18	4.27	4.04	4.27	423875
2002-07-23	4.30	4.34	4.13	4.19	507118
2002-07-24	4.13	4.18	4.07	4.17	389673
2002-07-25	4.22	4.46	4.20	4.39	356830
2002-07-26	4.48	4.48	4.31	4.46	287529
2002-07-29	4.49	4.57	4.46	4.52	333426
2002-07-30	4.52	4.52	4.32	4.42	335226
2002-07-31	4.42	4.44	4.34	4.41	184034
2002-08-01	4.41	4.52	4.30	4.37	283930
2002-08-02	4.37	4.40	4.16	4.28	199783
2002-08-05	4.26	4.26	4.17	4.19	143537
2002-08-06	4.19	4.28	4.16	4.25	325779
2002-08-07	4.25	4.36	4.24	4.34	167837
2002-08-08	4.72	4.73	4.58	4.68	1330128
2002-08-09	4.80	4.90	4.44	4.57	592168
2002-08-12	4.51	4.77	4.48	4.77	484169
2002-08-13	4.80	5.14	4.80	5.05	593064
2002-08-14	5.06	5.29	5.04	5.13	481474
2002-08-15	5.13	5.15	4.69	4.74	442776
2002-08-16	4.74	4.98	4.62	4.97	332978
2002-08-19	5.01	5.10	4.96	4.99	398671
2002-08-20	5.00	5.00	4.91	4.96	258734
2002-08-21	4.97	5.10	4.91	5.08	268180
2002-08-22	5.09	5.13	5.06	5.08	215085
2002-08-23	5.07	5.10	5.04	5.04	289777
2002-08-26	5.05	5.43	5.05	5.32	909852
2002-08-27	5.33	5.33	5.00	5.07	674962
2002-08-28	5.06	5.06	4.90	4.90	420724
2002-08-29	4.90	5.19	4.88	5.05	172788
2002-08-30	5.04	5.17	5.04	5.11	269980
2002-09-03	5.06	5.09	4.86	5.09	254231
2002-09-04	5.07	5.24	5.07	5.22	420276
2002-09-05	5.20	5.29	5.13	5.13	280778
2002-09-06	5.08	5.17	4.97	5.14	204735
2002-09-09	5.09	5.22	5.02	5.21	157934
2002-09-10	5.21	5.21	5.07	5.10	209238
2002-09-11	5.13	5.16	5.05	5.06	125539
2002-09-12	5.06	5.06	4.79	4.81	580466
2002-09-13	4.82	4.85	4.79	4.82	569219
2002-09-16	4.86	4.92	4.80	4.89	170988
2002-09-17	5.00	5.23	4.90	5.07	445920
2002-09-18	5.07	5.07	4.96	5.00	361325
2002-09-19	5.00	5.04	4.84	4.84	301479
2002-09-20	4.90	4.97	4.87	4.91	549415
2002-09-23	4.89	4.94	4.72	4.76	199783
2002-09-24	4.76	4.89	4.71	4.84	244784
2002-09-25	4.89	5.07	4.87	4.99	330730
2002-09-26	5.01	5.20	5.00	5.14	168740
2002-09-27	5.09	5.12	4.93	4.93	352327
2002-09-30	4.97	5.08	4.83	5.05	296983
2002-10-01	5.06	5.10	4.92	5.10	201583
2002-10-02	5.10	5.13	4.94	4.99	175035
2002-10-03	4.97	5.15	4.97	5.06	218236
2002-10-04	4.97	5.01	4.94	4.96	142641
2002-10-07	4.92	4.92	4.75	4.77	115637
2002-10-08	4.76	4.90	4.76	4.82	157038
2002-10-09	4.82	4.86	4.56	4.58	509365
2002-10-10	4.54	4.66	4.49	4.64	143537
2002-10-11	4.67	4.99	4.67	4.93	181338
2002-10-14	4.86	4.94	4.76	4.77	121492
2002-10-15	4.83	4.86	4.76	4.86	211037
2002-10-16	4.88	4.89	4.61	4.69	169188
2002-10-17	4.73	4.88	4.73	4.88	188537
2002-10-18	4.92	5.00	4.88	4.97	244336
2002-10-21	4.95	5.00	4.88	4.89	358630
2002-10-22	4.89	4.91	4.84	4.84	168285
2002-10-23	4.84	4.88	4.72	4.74	206086
2002-10-24	4.73	4.78	4.67	4.73	161989
2002-10-25	4.73	4.78	4.72	4.77	227235
2002-10-28	4.81	4.81	4.60	4.60	318132
2002-10-29	4.67	4.67	4.52	4.59	245232
2002-10-30	4.64	4.64	4.49	4.58	366724
2002-10-31	4.51	5.09	4.51	4.94	804102
2002-11-01	4.88	5.16	4.88	5.16	646159
2002-11-04	5.11	5.20	5.09	5.20	324875
2002-11-05	5.04	5.19	5.04	5.14	260533
2002-11-06	5.10	5.32	5.10	5.28	152087
2002-11-07	5.24	5.33	5.24	5.30	259182
2002-11-08	5.22	5.35	5.14	5.25	151639
2002-11-11	5.20	5.26	5.11	5.18	162885
2002-11-12	5.16	5.35	5.13	5.17	202935
2002-11-13	5.13	5.34	5.13	5.30	167389
2002-11-14	5.27	5.40	5.27	5.38	106639
2002-11-15	5.37	5.50	5.33	5.44	136793
2002-11-18	5.44	5.47	5.27	5.28	287977
2002-11-19	5.26	5.35	5.22	5.24	170084
2002-11-20	5.26	5.29	5.18	5.29	190337
2002-11-21	5.51	5.53	5.36	5.36	364477
2002-11-22	5.34	5.36	5.27	5.30	152087
2002-11-25	5.34	5.34	5.14	5.23	216885
2002-11-26	5.18	5.22	5.11	5.19	220484
2002-11-27	5.13	5.33	5.13	5.32	119692
2002-11-29	5.34	5.43	5.33	5.35	94944
2002-12-02	5.35	5.37	5.20	5.25	333426
2002-12-03	5.27	5.27	5.20	5.22	131387
2002-12-04	5.22	5.30	5.18	5.19	213733
2002-12-05	5.16	5.24	5.16	5.20	103943
2002-12-06	5.19	5.25	5.15	5.20	274028
2002-12-09	5.19	5.21	4.98	5.01	588568
2002-12-10	4.98	5.08	4.90	5.05	346032
2002-12-11	5.08	5.08	4.92	5.02	363125
2002-12-12	5.02	5.02	4.86	4.86	392376
2002-12-13	4.91	4.91	4.81	4.83	310478
2002-12-16	4.83	4.83	4.66	4.67	614212
2002-12-17	4.67	4.67	4.23	4.33	919747
2002-12-18	4.29	4.33	4.18	4.28	983193
2002-12-19	4.23	4.28	4.11	4.22	706013
2002-12-20	4.06	4.26	3.72	4.07	1827352
2002-12-23	4.04	4.23	4.04	4.20	364477
2002-12-24	4.18	4.20	4.13	4.17	112941
2002-12-26	4.17	4.40	4.17	4.29	242984
2002-12-27	4.31	4.39	4.23	4.26	279434
2002-12-30	4.26	4.29	4.12	4.22	386521
2002-12-31	4.22	4.35	4.11	4.34	391473
2003-01-02	4.36	4.37	4.06	4.14	556614
2003-01-03	4.14	4.14	3.89	4.06	564268
2003-01-06	4.11	4.29	4.11	4.26	368076
2003-01-07	4.21	4.25	4.08	4.18	575067
2003-01-08	4.18	4.19	4.06	4.06	250183
2003-01-09	4.09	4.17	4.06	4.10	578666
2003-01-10	4.10	4.10	4.01	4.04	454470
2003-01-13	4.08	4.08	4.02	4.03	401375
2003-01-14	4.05	4.05	3.99	4.00	486873
2003-01-15	3.97	3.99	3.76	3.91	780705
2003-01-16	3.98	4.00	3.94	3.99	430170
2003-01-17	4.04	4.04	3.96	3.97	507566
2003-01-21	4.00	4.00	3.95	3.95	218684
2003-01-22	3.99	3.99	3.80	3.80	354126
2003-01-23	3.88	3.88	3.73	3.77	456726
2003-01-24	3.82	3.82	3.61	3.68	653814
2003-01-27	3.70	3.85	3.67	3.80	1047990
2003-01-28	3.81	3.84	3.79	3.82	728058
2003-01-29	3.82	3.88	3.78	3.80	837856
2003-01-30	5.21	5.37	4.91	5.16	5475321
2003-01-31	5.14	5.33	5.07	5.22	1798108
2003-02-03	5.26	5.37	5.18	5.34	832905
2003-02-04	5.31	5.45	5.27	5.42	544464
2003-02-05	5.39	5.41	5.34	5.38	1066443
2003-02-06	5.38	5.47	5.36	5.44	668212
2003-02-07	5.47	5.77	5.44	5.67	1166339
2003-02-10	5.63	5.98	5.59	5.83	2230535
2003-02-11	5.84	5.84	5.59	5.61	2136486
2003-02-12	5.62	5.66	5.48	5.53	1058340
2003-02-13	5.53	5.72	5.51	5.67	589912
2003-02-14	5.71	5.72	5.64	5.72	332978
2003-02-18	5.70	5.82	5.67	5.75	530522
2003-02-19	5.76	5.77	5.67	5.70	289329
2003-02-20	5.70	5.75	5.67	5.73	145336
2003-02-21	5.75	5.75	5.63	5.66	576418
2003-02-24	5.63	5.68	5.57	5.61	358182
2003-02-25	5.61	5.62	5.50	5.60	536369
2003-02-26	5.60	5.62	5.50	5.56	205638
2003-02-27	5.60	5.60	5.48	5.55	332082
2003-02-28	5.55	5.59	5.47	5.51	427026
2003-03-03	5.56	5.59	5.44	5.53	447719
2003-03-04	5.53	5.53	5.39	5.48	467524
2003-03-05	5.51	5.58	5.44	5.54	809508
2003-03-06	5.54	5.58	5.50	5.50	715460
2003-03-07	5.44	5.64	5.44	5.55	502622
2003-03-10	5.53	5.60	5.46	5.60	498575
2003-03-11	5.61	5.72	5.61	5.62	213285
2003-03-12	5.59	5.67	5.51	5.61	162885
2003-03-13	5.61	5.61	5.49	5.58	372579
2003-03-14	5.60	5.67	5.48	5.58	522867
2003-03-17	5.56	5.78	5.56	5.74	424323
2003-03-18	5.71	5.77	5.63	5.76	383826
2003-03-19	5.74	5.74	5.54	5.60	878353
2003-03-20	5.56	5.56	5.45	5.56	361325
2003-03-21	5.55	5.76	5.55	5.63	549415
2003-03-24	5.56	5.59	5.51	5.56	415324
2003-03-25	5.78	5.98	5.76	5.89	2421320
2003-03-26	5.89	5.91	5.80	5.87	1147886
2003-03-27	5.84	5.93	5.84	5.88	1014692
2003-03-28	5.93	6.04	5.87	6.04	9340631
2003-03-31	6.04	6.16	5.94	6.09	2123440
2003-04-01	6.09	6.18	6.02	6.14	1035840
2003-04-02	6.16	6.32	6.16	6.24	797806
2003-04-03	6.25	6.25	5.99	6.01	1556916
2003-04-04	6.01	6.03	5.95	6.00	733009
2003-04-07	6.02	6.10	5.92	5.94	788352
2003-04-08	5.89	5.98	5.89	5.93	674962
2003-04-09	5.93	6.09	5.93	6.04	1263531
2003-04-10	6.06	6.19	6.04	6.09	620060
2003-04-11	6.12	6.22	6.10	6.10	801854
2003-04-14	6.15	6.38	6.15	6.28	1758059
2003-04-15	6.28	6.28	6.24	6.26	912548
2003-04-16	6.26	6.39	6.26	6.33	1029089
2003-04-17	6.36	6.54	6.34	6.42	972394
2003-04-21	6.42	6.51	6.35	6.43	819403
2003-04-22	6.43	6.51	6.38	6.40	521971
2003-04-23	6.16	6.28	6.10	6.28	1405724
2003-04-24	6.25	6.27	6.09	6.11	1078593
2003-04-25	6.11	6.16	6.06	6.07	438721
2003-04-28	6.06	6.27	6.06	6.26	571467
2003-04-29	6.26	6.44	6.26	6.34	522419
2003-04-30	6.32	6.39	6.19	6.29	454470
2003-05-01	6.29	6.40	6.26	6.37	475619
2003-05-02	6.37	6.40	6.32	6.36	494072
2003-05-05	6.39	6.39	6.20	6.21	494072
2003-05-06	6.23	6.31	6.17	6.20	981841
2003-05-07	6.17	6.24	6.16	6.19	502622
2003-05-08	6.19	6.36	6.18	6.28	250183
2003-05-09	6.28	6.33	6.27	6.33	231282
2003-05-12	6.30	6.34	6.24	6.27	188082
2003-05-13	6.24	6.34	6.20	6.34	372579
2003-05-14	6.33	6.59	6.32	6.53	804557
2003-05-15	6.69	6.69	6.38	6.50	1339127
2003-05-16	6.48	6.48	6.26	6.26	629514
2003-05-19	6.33	6.34	6.10	6.28	752358
2003-05-20	6.30	6.30	6.22	6.25	477874
2003-05-21	6.23	6.47	6.22	6.42	604766
2003-05-22	6.40	6.46	6.35	6.35	520171
2003-05-23	6.37	6.39	6.31	6.35	267284
2003-05-27	6.35	6.61	6.34	6.53	777554
2003-05-28	6.56	6.58	6.49	6.51	338377
2003-05-29	6.52	6.64	6.50	6.56	392376
2003-05-30	6.59	6.72	6.59	6.67	485521
2003-06-02	6.80	6.96	6.78	6.88	535017
2003-06-03	6.90	6.93	6.84	6.86	347831
2003-06-04	6.84	7.10	6.84	7.03	355926
2003-06-05	7.03	7.16	7.02	7.13	201135
2003-06-06	7.18	7.20	6.90	6.90	411725
2003-06-09	6.89	6.90	6.82	6.89	258286
2003-06-10	6.93	6.98	6.91	6.92	186282
2003-06-11	6.89	6.91	6.80	6.88	363125
2003-06-12	6.87	6.87	6.67	6.68	534121
2003-06-13	6.70	6.85	6.66	6.77	910300
2003-06-16	6.77	6.81	6.55	6.77	648415
2003-06-17	6.82	6.82	6.61	6.74	618267
2003-06-18	6.71	6.82	6.67	6.72	658765
2003-06-19	6.72	6.75	6.66	6.67	427923
2003-06-20	6.70	6.78	6.67	6.78	260078
2003-06-23	6.77	6.78	6.62	6.64	515668
2003-06-24	6.64	6.68	6.59	6.61	433770
2003-06-25	6.61	6.67	6.48	6.57	379778
2003-06-26	6.58	6.62	6.56	6.59	448175
2003-06-27	6.57	6.60	6.47	6.51	366276
2003-06-30	6.53	6.67	6.52	6.59	608396
2003-07-01	6.63	6.63	6.37	6.50	962998
2003-07-02	6.51	6.55	6.45	6.49	715199
2003-07-03	6.53	6.55	6.47	6.53	281399
2003-07-07	6.42	6.65	6.38	6.64	1220695
2003-07-08	6.67	6.72	6.61	6.71	782697
2003-07-09	6.75	6.80	6.64	6.78	449398
2003-07-10	6.80	6.91	6.76	6.89	565197
2003-07-11	6.92	7.05	6.88	6.99	515397
2003-07-14	7.13	7.16	6.98	7.02	683695
2003-07-15	7.00	7.14	6.98	7.14	623700
2003-07-16	7.14	7.14	6.87	6.95	411297
2003-07-17	6.95	7.06	6.90	7.06	550197
2003-07-18	7.04	7.04	6.73	6.90	429598
2003-07-21	6.90	6.94	6.79	6.87	306898
2003-07-22	6.90	6.93	6.81	6.93	219899
2003-07-23	6.91	6.91	6.79	6.81	258597
2003-07-24	6.82	6.87	6.78	6.83	351899
2003-07-25	6.82	6.88	6.82	6.84	231599
2003-07-28	6.87	6.91	6.78	6.82	266996
2003-07-29	6.82	6.89	6.79	6.86	195599
2003-07-30	6.90	6.90	6.68	6.82	476998
2003-07-31	6.82	6.88	6.73	6.78	289797
2003-08-01	6.81	6.81	6.63	6.70	811498
2003-08-04	6.72	6.73	6.59	6.60	379798
2003-08-05	6.60	6.75	6.60	6.66	285297
2003-08-06	6.66	6.83	6.60	6.78	288896
2003-08-07	6.78	6.78	6.43	6.53	959399
2003-08-08	6.57	6.58	6.42	6.44	732599
2003-08-11	6.47	6.48	6.34	6.40	672897
2003-08-12	6.42	6.56	6.42	6.52	258597
2003-08-13	6.53	6.55	6.32	6.45	467395
2003-08-14	6.45	6.52	6.43	6.52	283798
2003-08-15	6.50	6.64	6.47	6.63	135599
2003-08-18	6.66	6.75	6.63	6.72	377095
2003-08-19	6.73	6.81	6.70	6.81	227999
2003-08-20	6.78	7.00	6.76	7.00	429598
2003-08-21	7.00	7.16	6.96	7.16	379196
2003-08-22	7.15	7.17	6.97	7.03	464697
2003-08-25	7.01	7.05	6.99	7.01	425999
2003-08-26	7.00	7.06	6.91	7.06	274797
2003-08-27	7.07	7.13	7.01	7.02	692398
2003-08-28	7.02	7.07	6.95	7.05	402296
2003-08-29	7.03	7.11	7.00	7.06	179096
2003-09-02	7.00	7.32	7.00	7.30	446699
2003-09-03	7.30	7.32	7.21	7.28	692696
2003-09-04	7.27	7.30	7.20	7.22	545099
2003-09-05	7.22	7.26	7.11	7.13	600898
2003-09-08	7.17	7.29	7.15	7.23	737398
2003-09-09	7.24	7.27	7.19	7.21	246599
2003-09-10	7.18	7.19	7.11	7.14	541495
2003-09-11	7.16	7.19	7.14	7.16	426297
2003-09-12	7.16	7.21	7.15	7.20	304499
2003-09-15	7.20	7.31	7.20	7.28	319499
2003-09-16	7.32	7.42	7.30	7.40	422399
2003-09-17	7.40	7.51	7.40	7.44	237299
2003-09-18	7.44	7.47	7.40	7.46	343799
2003-09-19	7.46	7.67	7.46	7.54	408898
2003-09-22	7.52	7.54	7.48	7.49	643195
2003-09-23	7.48	7.55	7.48	7.52	369896
2003-09-24	7.52	7.77	7.52	7.59	1155895
2003-09-25	7.65	7.70	7.62	7.62	638998
2003-09-26	7.68	7.69	7.55	7.55	440999
2003-09-29	7.55	7.67	7.55	7.61	358799
2003-09-30	7.62	7.68	7.60	7.60	407698
2003-10-01	7.60	7.86	7.60	7.82	422997
2003-10-02	7.78	7.83	7.71	7.81	299998
2003-10-03	7.87	7.99	7.87	7.94	463497
2003-10-06	7.94	7.99	7.90	7.98	287398
2003-10-07	7.94	8.08	7.92	8.08	383697
2003-10-08	8.07	8.07	7.99	8.03	198895
2003-10-09	8.05	8.17	7.90	8.02	452395
2003-10-10	7.98	8.03	7.82	7.89	343799
2003-10-13	7.92	7.98	7.88	7.95	373197
2003-10-14	7.90	8.01	7.90	8.00	295498
2003-10-15	8.03	8.04	7.93	7.99	277495
2003-10-16	7.99	8.06	7.95	7.98	252299
2003-10-17	8.02	8.02	7.84	7.84	222299
2003-10-20	7.85	7.91	7.80	7.88	176099
2003-10-21	7.90	8.04	7.87	8.00	148498
2003-10-22	7.97	7.99	7.77	7.78	243000
2003-10-23	7.78	7.85	7.61	7.72	478198
2003-10-24	7.72	7.83	7.59	7.73	292197
2003-10-27	7.75	8.00	7.75	7.98	341698
2003-10-28	7.96	8.04	7.78	7.98	275698
2003-10-29	8.00	8.17	7.99	8.14	255595
2003-10-30	8.14	8.25	7.93	7.97	257995
2003-10-31	8.00	8.07	7.91	7.91	211197
2003-11-03	7.95	8.29	7.95	8.29	532499
2003-11-04	8.32	8.61	8.28	8.46	426895
2003-11-05	8.44	8.49	8.16	8.16	516896
2003-11-06	8.17	8.54	8.06	8.54	511499
2003-11-07	8.57	8.74	8.49	8.60	547797
2003-11-10	8.57	8.58	8.43	8.43	246898
2003-11-11	8.45	8.45	8.33	8.40	178200
2003-11-12	8.41	8.41	8.25	8.33	541798
2003-11-13	8.37	8.51	8.30	8.50	354597
2003-11-14	8.50	8.60	8.32	8.42	311095
2003-11-17	8.37	8.40	8.21	8.33	401699
2003-11-18	8.33	8.53	8.29	8.33	252299
2003-11-19	8.25	8.25	8.03	8.13	562499
2003-11-20	8.17	8.24	8.08	8.20	332398
2003-11-21	8.27	8.46	8.23	8.45	327898
2003-11-24	8.45	8.70	8.44	8.66	356096
2003-11-25	8.58	8.76	8.57	8.65	597299
2003-11-26	8.67	8.72	8.64	8.71	256496
2003-11-28	8.68	8.79	8.68	8.70	196799
2003-12-01	8.73	8.80	8.72	8.72	224997
2003-12-02	8.77	8.86	8.74	8.77	384598
2003-12-03	8.77	8.86	8.72	8.72	278397
2003-12-04	8.70	8.82	8.70	8.79	321595
2003-12-05	8.75	8.81	8.70	8.75	339298
2003-12-08	8.75	8.85	8.73	8.85	279596
2003-12-09	8.85	8.89	8.79	8.81	764397
2003-12-10	8.81	8.82	8.77	8.77	775499
2003-12-11	8.75	8.93	8.75	8.93	325797
2003-12-12	8.93	9.03	8.92	9.03	308696
2003-12-15	9.03	9.12	8.84	8.86	683695
2003-12-16	8.83	8.92	8.83	8.90	337795
2003-12-17	8.88	8.89	8.80	8.82	324298
2003-12-18	8.82	8.89	8.73	8.82	329097
2003-12-19	8.82	8.95	8.73	8.86	354597
2003-12-22	8.88	8.95	8.82	8.86	361497
2003-12-23	8.83	8.98	8.79	8.91	419397
2003-12-24	8.91	8.92	8.82	8.82	153900
2003-12-26	8.83	8.83	8.70	8.75	215697
2003-12-29	8.75	8.92	8.73	8.89	443399
2003-12-30	8.87	8.97	8.83	8.87	221697
2003-12-31	8.83	8.86	8.60	8.60	432899
2004-01-02	8.63	8.75	8.59	8.60	170398
2004-01-05	8.63	8.68	8.59	8.60	380396
2004-01-06	8.59	8.60	8.50	8.50	336296
2004-01-07	8.35	8.47	8.35	8.47	652799
2004-01-08	8.45	8.50	8.42	8.45	382497
2004-01-09	8.42	8.47	8.17	8.20	554399
2004-01-12	8.23	8.40	8.20	8.39	279596
2004-01-13	8.40	8.40	8.25	8.30	323696
2004-01-14	8.30	8.45	8.30	8.45	212098
2004-01-15	8.42	8.42	8.20	8.22	298495
2004-01-16	8.28	8.28	8.18	8.20	248396
2004-01-20	8.23	8.23	8.07	8.13	603895
2004-01-21	8.13	8.24	8.04	8.18	599400
2004-01-22	8.23	8.37	8.22	8.33	271795
2004-01-23	8.28	8.57	8.27	8.57	324597
2004-01-26	8.57	8.57	8.41	8.50	264895
2004-01-27	8.50	8.51	8.33	8.33	341997
2004-01-28	8.35	8.37	8.05	8.09	350395
2004-01-29	8.12	8.20	8.07	8.16	225595
2004-01-30	8.13	8.21	8.04	8.05	190496
2004-02-02	8.09	8.12	7.90	7.95	212999
2004-02-03	8.02	8.22	7.98	8.21	477596
2004-02-04	8.18	8.32	8.14	8.14	461396
2004-02-05	8.42	8.74	8.37	8.64	887699
2004-02-06	8.60	8.66	8.59	8.60	441298
2004-02-09	8.65	9.06	8.60	8.78	1150498
2004-02-10	8.79	8.90	8.78	8.90	442796
2004-02-11	8.83	9.00	8.83	9.00	342898
2004-02-12	9.02	9.20	8.95	9.12	741296
2004-02-13	9.09	9.23	9.01	9.06	567000
2004-02-17	9.13	9.13	8.83	8.92	755998
2004-02-18	8.97	9.01	8.93	8.98	486597
2004-02-19	8.97	9.00	8.74	8.76	404098
2004-02-20	8.74	8.90	8.73	8.82	302995
2004-02-23	8.87	8.94	8.80	8.89	316497
2004-02-24	8.83	9.09	8.83	8.98	691198
2004-02-25	8.95	9.01	8.86	8.87	513595
2004-02-26	8.87	8.99	8.84	8.97	345297
2004-02-27	8.81	8.99	8.81	8.97	422698
2004-03-01	9.00	9.00	8.89	8.95	327295
2004-03-02	8.97	8.97	8.83	8.83	527998
2004-03-03	8.84	9.13	8.81	9.03	697799
2004-03-04	9.05	9.06	8.94	9.06	421797
2004-03-05	9.02	9.06	8.88	8.89	439197
2004-03-08	8.92	9.04	8.80	8.85	446097
2004-03-09	8.87	8.99	8.80	8.93	328196
2004-03-10	8.92	9.06	8.70	8.71	480598
2004-03-11	8.73	8.82	8.48	8.48	704998
2004-03-12	8.51	8.67	8.37	8.67	741899
2004-03-15	8.62	8.71	8.35	8.36	630595
2004-03-16	8.44	8.48	8.09	8.29	805798
2004-03-17	8.37	8.80	8.37	8.70	839397
2004-03-18	8.63	8.70	8.55	8.59	332996
2004-03-19	8.65	8.65	8.42	8.47	252897
2004-03-22	8.48	8.50	8.33	8.44	266996
2004-03-23	8.50	8.60	8.48	8.48	302398
2004-03-24	8.50	8.60	8.46	8.53	610198
2004-03-25	8.53	8.61	8.53	8.56	396900
2004-03-26	8.60	8.68	8.53	8.56	904795
2004-03-29	8.55	8.66	8.42	8.54	661197
2004-03-30	8.50	8.66	8.50	8.66	288299
2004-03-31	8.70	8.82	8.62	8.75	497097
2004-04-01	8.78	8.90	8.68	8.79	497699
2004-04-02	8.85	9.04	8.84	9.02	476396
2004-04-05	8.98	9.03	8.89	8.99	466195
2004-04-06	8.95	9.00	8.87	8.96	415195
2004-04-07	8.94	8.95	8.79	8.89	424495
2004-04-08	8.92	8.94	8.67	8.76	311095
2004-04-12	8.72	8.72	8.49	8.54	523199
2004-04-13	8.47	8.50	8.24	8.24	929996
2004-04-14	8.25	8.39	8.23	8.30	783599
2004-04-15	8.33	8.46	8.31	8.43	524095
2004-04-16	8.47	8.55	8.36	8.51	467395
2004-04-19	8.50	8.61	8.43	8.60	467997
2004-04-20	8.65	8.71	8.54	8.57	385797
2004-04-21	8.57	8.66	8.54	8.62	380998
2004-04-22	8.60	8.77	8.56	8.66	361497
2004-04-23	8.67	8.67	8.55	8.64	443095
2004-04-26	8.62	8.67	8.55	8.59	263999
2004-04-27	8.56	8.60	8.42	8.47	330596
2004-04-28	8.40	8.42	8.31	8.37	505197
2004-04-29	8.32	8.35	8.10	8.23	389098
2004-04-30	8.23	8.27	8.12	8.16	312599
2004-05-03	8.14	8.19	8.10	8.19	508497
2004-05-04	8.19	8.29	8.17	8.18	454197
2004-05-05	8.23	8.23	8.10	8.10	305997
2004-05-06	8.10	8.10	7.88	8.02	520495
2004-05-07	7.98	8.03	7.29	7.33	1793998
2004-05-10	7.41	7.99	7.41	7.95	2087997
2004-05-11	8.02	8.06	7.92	7.96	481798
2004-05-12	7.96	7.96	7.31	7.47	1755295
2004-05-13	7.47	7.47	7.04	7.04	2086797
2004-05-14	7.07	7.44	7.07	7.34	1167599
2004-05-17	7.36	7.78	7.31	7.58	908399
2004-05-18	7.62	7.72	7.37	7.58	395998
2004-05-19	7.68	7.83	7.67	7.72	773099
2004-05-20	7.70	7.74	7.62	7.73	468595
2004-05-21	7.80	7.85	7.68	7.71	745797
2004-05-24	7.77	7.87	7.67	7.80	482699
2004-05-25	7.75	7.89	7.75	7.89	406498
2004-05-26	7.85	7.91	7.75	7.86	446699
2004-05-27	8.10	8.22	7.96	8.00	1117197
2004-05-28	8.04	8.04	7.79	7.79	811498
2004-06-01	7.79	8.00	7.73	7.98	1269897
2004-06-02	8.00	8.11	7.97	8.11	582298
2004-06-03	8.11	8.13	7.96	8.08	497699
2004-06-04	8.10	8.17	8.01	8.03	405298
2004-06-07	8.08	8.23	8.03	8.19	431395
2004-06-08	8.15	8.28	8.10	8.28	369597
2004-06-09	8.29	8.29	8.12	8.19	464099
2004-06-10	8.18	8.22	8.10	8.16	622196
2004-06-14	8.17	8.18	8.05	8.05	552895
2004-06-15	8.10	8.15	7.95	8.13	414598
2004-06-16	8.08	8.22	8.03	8.17	398398
2004-06-17	8.13	8.25	8.06	8.14	433496
2004-06-18	8.22	8.30	8.17	8.17	605399
2004-06-21	8.21	8.28	8.14	8.20	288597
2004-06-22	8.18	8.25	8.09	8.18	517195
2004-06-23	8.15	8.41	8.10	8.35	461097
2004-06-24	8.35	8.43	8.29	8.30	527699
2004-06-25	8.33	8.60	8.33	8.60	836395
2004-06-28	8.53	8.61	8.43	8.53	914996
2004-06-29	8.53	8.70	8.52	8.64	798599
2004-06-30	8.64	8.78	8.61	8.72	712197
2004-07-01	8.69	8.81	8.66	8.71	874197
2004-07-02	8.73	8.96	8.71	8.90	892797
2004-07-06	8.90	8.94	8.81	8.92	640497
2004-07-07	8.94	9.13	8.92	9.09	920397
2004-07-08	9.02	9.14	8.93	9.10	1582497
2004-07-09	9.10	9.29	9.07	9.27	780298
2004-07-12	9.21	9.21	8.80	8.93	757198
2004-07-13	8.89	8.94	8.79	8.93	394799
2004-07-14	8.87	8.97	8.74	8.79	528595
2004-07-15	8.83	8.88	8.78	8.81	223797
2004-07-16	8.81	8.88	8.77	8.79	282897
2004-07-19	8.82	8.82	8.69	8.72	371096
2004-07-20	8.72	9.02	8.70	8.97	581099
2004-07-21	9.00	9.00	8.73	8.77	563395
2004-07-22	8.81	8.92	8.76	8.80	971098
2004-07-23	8.80	8.82	8.54	8.63	494697
2004-07-26	8.70	8.71	8.45	8.54	602695
2004-07-27	8.53	8.59	8.47	8.58	345297
2004-07-28	8.57	8.64	8.44	8.54	369896
2004-07-29	8.58	8.60	8.47	8.58	309298
2004-07-30	8.57	8.71	8.53	8.70	405597
2004-08-02	8.63	8.72	8.52	8.59	386997
2004-08-03	8.58	8.58	8.30	8.33	600898
2004-08-04	8.30	8.51	8.20	8.48	356997
2004-08-05	8.53	8.60	8.41	8.50	403197
2004-08-06	8.45	8.45	8.08	8.12	490495
2004-08-09	8.17	8.23	8.09	8.16	205198
2004-08-10	8.20	8.37	8.17	8.34	245399
2004-08-11	8.26	8.37	8.13	8.34	326399
2004-08-12	8.30	8.30	8.13	8.15	304499
2004-08-13	8.20	8.22	8.00	8.00	261898
2004-08-16	8.05	8.26	8.05	8.25	522596
2004-08-17	8.27	8.42	8.23	8.40	509697
2004-08-18	8.37	8.78	8.32	8.71	722398
2004-08-19	8.63	8.83	8.42	8.67	651295
2004-08-20	8.72	9.01	8.72	9.00	733196
2004-08-23	8.97	8.99	8.67	8.68	998699
2004-08-24	8.72	8.74	8.46	8.55	789896
2004-08-25	8.55	8.59	8.45	8.54	330297
2004-08-26	8.55	8.55	8.42	8.47	404397
2004-08-27	8.44	8.52	8.42	8.50	225898
2004-08-30	8.50	8.50	8.33	8.35	513595
2004-08-31	8.35	8.47	8.32	8.42	590095
2004-09-01	8.40	8.57	8.30	8.33	694797
2004-09-02	8.33	8.62	8.33	8.62	443996
2004-09-03	8.52	8.61	8.50	8.54	212695
2004-09-07	8.62	8.65	8.54	8.65	197397
2004-09-08	8.65	8.67	8.53	8.56	417296
2004-09-09	8.56	8.61	8.36	8.46	1333796
2004-09-10	8.46	8.50	8.41	8.50	392095
2004-09-13	8.47	8.52	8.43	8.46	294597
2004-09-14	8.46	8.53	8.43	8.49	413100
2004-09-15	8.50	8.57	8.45	8.55	375597
2004-09-16	8.58	8.73	8.58	8.73	577798
2004-09-17	8.80	8.80	8.52	8.54	788099
2004-09-20	8.55	8.62	8.50	8.50	323397
2004-09-21	8.55	8.57	8.42	8.45	580795
2004-09-22	8.46	8.46	8.26	8.27	833697
2004-09-23	8.28	8.33	8.09	8.13	1088695
2004-09-24	8.18	8.38	8.14	8.37	542998
2004-09-27	8.37	8.53	8.33	8.45	656996
2004-09-28	8.45	8.57	8.45	8.52	274498
2004-09-29	8.55	8.55	8.49	8.53	290096
2004-09-30	8.54	8.62	8.51	8.62	290096
2004-10-01	8.62	8.80	8.62	8.76	376498
2004-10-04	8.75	8.83	8.65	8.69	484795
2004-10-05	8.68	8.68	8.57	8.62	172798
2004-10-06	8.58	8.69	8.58	8.69	206696
2004-10-07	8.66	8.66	8.48	8.48	389999
2004-10-08	8.44	8.53	8.42	8.42	303299
2004-10-11	8.42	8.44	8.23	8.43	304499
2004-10-12	8.38	8.46	8.32	8.45	196495
2004-10-13	8.48	8.48	8.13	8.20	255296
2004-10-14	8.17	8.25	8.06	8.06	209096
2004-10-15	8.07	8.26	8.07	8.12	270297
2004-10-18	8.12	8.26	8.04	8.13	230095
2004-10-19	8.14	8.15	8.06	8.06	202196
2004-10-20	8.03	8.16	8.03	8.14	352795
2004-10-21	8.14	8.44	8.13	8.39	385797
2004-10-22	8.39	8.42	8.17	8.21	253195
2004-10-25	8.17	8.33	8.10	8.33	335998
2004-10-26	8.30	8.45	8.29	8.42	332697
2004-10-27	8.42	8.48	8.29	8.48	309597
2004-10-28	8.43	8.43	8.25	8.39	304797
2004-10-29	8.37	8.49	8.34	8.45	149996
2004-11-01	8.44	8.48	8.31	8.48	206995
2004-11-02	8.47	8.57	8.44	8.51	277197
2004-11-03	8.59	8.73	8.59	8.70	451195
2004-11-04	8.67	8.74	8.62	8.74	302398
2004-11-05	8.80	8.80	8.67	8.68	291296
2004-11-08	8.65	8.67	8.51	8.55	401096
2004-11-09	8.50	8.58	8.47	8.49	638396
2004-11-10	8.75	9.36	8.73	9.33	1845296
2004-11-11	9.33	9.58	9.29	9.45	817198
2004-11-12	9.42	9.48	9.33	9.40	539697
2004-11-15	9.48	9.59	9.38	9.43	377996
2004-11-16	9.43	9.53	9.42	9.45	615600
2004-11-17	9.53	9.71	9.48	9.53	985496
2004-11-18	9.60	9.63	9.52	9.55	215399
2004-11-19	9.55	9.58	9.47	9.50	316796
2004-11-22	9.43	9.88	9.43	9.84	641398
2004-11-23	9.82	9.83	9.62	9.78	416699
2004-11-24	9.83	9.94	9.78	9.82	372296
2004-11-26	9.77	9.86	9.77	9.80	84599
2004-11-29	9.88	10.24	9.82	10.16	956397
2004-11-30	10.10	10.32	10.04	10.18	523796
2004-12-01	10.22	10.72	10.22	10.57	1109396
2004-12-02	10.53	10.71	10.44	10.67	591598
2004-12-03	10.48	10.54	10.39	10.39	939296
2004-12-06	10.39	10.41	10.26	10.34	317697
2004-12-07	10.34	10.35	10.12	10.18	561598
2004-12-08	10.18	10.18	10.03	10.08	420298
2004-12-09	10.00	10.15	9.89	10.11	399598
2004-12-10	10.05	10.13	9.97	10.08	364196
2004-12-13	10.07	10.14	9.90	10.11	414897
2004-12-14	10.17	10.23	10.09	10.18	393599
2004-12-15	10.24	10.25	10.07	10.25	395695
2004-12-16	10.25	10.25	10.07	10.14	339896
2004-12-17	10.14	10.15	9.94	10.06	451499
2004-12-20	10.03	10.05	9.88	10.01	417595
2004-12-21	10.01	10.12	9.91	10.12	505799
2004-12-22	10.17	10.42	10.15	10.37	589796
2004-12-23	10.35	10.47	10.23	10.43	243000
2004-12-27	10.43	10.47	10.32	10.33	195898
2004-12-28	10.35	10.57	10.33	10.57	180295
2004-12-29	10.53	10.55	10.40	10.46	142797
2004-12-30	10.45	10.60	10.45	10.56	211496
2004-12-31	10.55	10.65	10.42	10.53	232799
2005-01-03	10.48	10.56	10.19	10.31	449099
2005-01-04	10.28	10.36	10.12	10.13	341698
2005-01-05	10.10	10.11	9.86	9.88	421200
2005-01-06	9.93	10.03	9.93	9.96	425098
2005-01-07	9.98	10.02	9.95	9.95	596995
2005-01-10	9.95	10.17	9.92	9.99	397796
2005-01-11	9.75	9.75	9.14	9.20	2013295
2005-01-12	9.26	9.59	9.05	9.55	1167898
2005-01-13	9.56	9.65	9.52	9.54	926999
2005-01-14	9.60	9.68	9.60	9.65	535496
2005-01-18	9.62	9.76	9.53	9.71	605996
2005-01-19	9.71	9.82	9.67	9.72	534898
2005-01-20	9.68	9.74	9.47	9.55	966897
2005-01-21	9.60	9.76	9.59	9.71	417296
2005-01-24	9.70	9.78	9.67	9.72	681296
2005-01-25	9.73	9.89	9.72	9.78	322496
2005-01-26	9.82	9.85	9.77	9.79	336595
2005-01-27	9.88	10.00	9.84	9.98	532499
2005-01-28	9.98	10.07	9.89	10.04	481798
2005-01-31	10.10	10.29	10.04	10.17	437096
2005-02-01	10.17	10.18	10.10	10.15	661496
2005-02-02	10.12	10.19	10.01	10.19	521695
2005-02-03	10.19	10.26	9.93	10.08	852899
2005-02-04	10.12	10.21	10.11	10.19	424197
2005-02-07	10.19	10.40	10.18	10.32	390895
2005-02-08	10.31	10.32	10.15	10.16	327599
2005-02-09	10.20	10.23	9.95	9.95	425999
2005-02-10	9.92	10.04	9.88	10.01	298196
2005-02-11	9.98	10.22	9.92	10.14	291600
2005-02-14	10.17	10.43	10.12	10.38	218396
2005-02-15	10.38	10.42	10.26	10.28	938997
2005-02-16	10.29	10.34	10.23	10.29	207597
2005-02-17	10.37	10.37	10.01	10.01	321899
2005-02-18	10.01	10.01	9.91	9.92	392698
2005-02-22	9.90	9.90	9.59	9.66	760797
2005-02-23	9.60	9.71	9.60	9.63	497699
2005-02-24	9.62	9.81	9.53	9.78	348300
2005-02-25	9.75	10.10	9.64	10.10	393897
2005-02-28	10.08	10.13	9.94	10.00	368696
2005-03-01	10.03	10.12	9.97	9.98	362996
2005-03-02	9.97	10.04	9.92	10.02	249297
2005-03-03	10.03	10.04	9.92	9.95	216897
2005-03-04	9.99	10.09	9.97	10.03	299998
2005-03-07	10.03	10.03	9.95	9.98	350395
2005-03-08	10.00	10.01	9.67	9.67	408295
2005-03-09	9.70	9.84	9.62	9.79	447899
2005-03-10	9.82	9.99	9.82	9.90	334499
2005-03-11	9.88	9.98	9.87	9.94	297599
2005-03-14	9.94	10.00	9.91	9.96	205795
2005-03-15	9.95	10.00	9.88	9.88	279298
2005-03-16	9.85	9.93	9.85	9.89	350699
2005-03-17	9.89	10.00	9.81	10.00	244498
2005-03-18	10.08	10.08	9.87	9.93	739798
2005-03-21	9.92	9.92	9.73	9.79	249895
2005-03-22	9.76	9.90	9.76	9.78	342599
2005-03-23	9.75	9.86	9.72	9.74	427796
2005-03-24	9.74	9.83	9.71	9.72	261295
2005-03-28	9.73	9.77	9.45	9.45	369299
2005-03-29	9.49	9.63	9.25	9.28	501298
2005-03-30	9.27	9.52	9.27	9.52	251996
2005-03-31	9.52	9.53	9.30	9.40	411895
2005-04-01	9.46	9.47	9.32	9.42	346497
2005-04-04	9.45	9.45	9.26	9.39	240595
2005-04-05	9.39	9.67	9.39	9.59	438296
2005-04-06	9.66	9.73	9.57	9.65	516896
2005-04-07	9.68	9.89	9.63	9.89	6512997
2005-04-08	9.89	9.92	9.78	9.78	458399
2005-04-11	9.83	9.84	9.69	9.71	274195
2005-04-12	9.71	9.84	9.57	9.83	316796
2005-04-13	9.83	9.87	9.60	9.65	648597
2005-04-14	9.62	9.73	9.61	9.70	532195
2005-04-15	9.68	9.71	9.55	9.68	696898
2005-04-18	9.68	9.77	9.59	9.71	804598
2005-04-19	9.71	9.89	9.67	9.88	532499
2005-04-20	9.83	9.87	9.72	9.72	1424096
2005-04-21	9.80	9.98	9.74	9.94	614395
2005-04-22	9.87	9.90	9.80	9.84	820499
2005-04-25	9.84	10.00	9.84	9.96	527699
2005-04-26	9.93	9.93	9.65	9.71	294895
2005-04-27	9.71	9.83	9.60	9.68	323098
2005-04-28	9.66	9.66	9.40	9.40	585295
2005-04-29	9.40	9.63	9.31	9.61	510300
2005-05-02	9.65	9.76	9.60	9.76	297295
2005-05-03	9.73	9.90	9.72	9.74	311399
2005-05-04	9.78	9.98	9.78	9.98	258896
2005-05-05	9.95	10.10	9.95	10.00	467997
2005-05-06	10.08	10.19	9.98	10.07	295796
2005-05-09	10.01	10.28	9.95	10.24	602695
2005-05-10	10.16	10.31	10.11	10.21	457199
2005-05-11	10.21	10.33	10.07	10.30	398398
2005-05-12	10.27	10.33	10.17	10.20	514198
2005-05-13	10.18	10.30	10.11	10.14	335699
2005-05-16	10.11	10.20	10.09	10.17	351297
2005-05-17	10.13	10.16	10.08	10.13	611398
2005-05-18	10.16	10.49	10.14	10.48	714895
2005-05-19	10.43	10.71	10.40	10.69	715199
2005-05-20	10.63	10.69	10.50	10.69	414897
2005-05-23	10.63	10.78	10.58	10.67	516597
2005-05-24	10.63	10.80	10.56	10.75	366595
2005-05-25	10.78	10.80	10.54	10.66	463795
2005-05-26	11.07	11.63	11.05	11.23	1975195
2005-05-27	11.18	11.33	10.71	10.78	1102799
2005-05-31	10.82	10.98	10.69	10.88	916798
2005-06-01	10.83	11.16	10.83	11.11	770699
2005-06-02	11.06	11.24	11.03	11.13	508796
2005-06-03	11.07	11.37	11.06	11.08	657897
2005-06-06	11.07	11.13	11.02	11.08	484197
2005-06-07	11.10	11.31	11.05	11.21	802796
2005-06-08	11.24	11.28	11.04	11.06	711595
2005-06-09	11.12	11.32	11.07	11.19	654596
2005-06-10	11.18	11.28	11.15	11.25	577499
2005-06-13	11.23	11.33	11.19	11.26	431998
2005-06-14	11.23	11.33	11.21	11.23	989399
2005-06-15	11.23	11.28	11.15	11.25	690899
2005-06-16	11.25	11.46	11.25	11.46	390895
2005-06-17	11.53	11.65	11.32	11.32	1383596
2005-06-20	11.27	11.40	11.21	11.34	372600
2005-06-21	11.36	11.47	11.35	11.44	198895
2005-06-22	11.50	11.58	11.43	11.49	475495
2005-06-23	11.47	11.59	11.42	11.50	480299
2005-06-24	11.51	11.61	11.51	11.55	796498
2005-06-27	11.54	11.70	11.52	11.61	487199
2005-06-28	11.65	11.86	11.65	11.77	435896
2005-06-29	11.75	11.83	11.74	11.78	553199
2005-06-30	11.81	11.85	11.77	11.79	504295
2005-07-01	11.81	11.92	11.75	11.89	300899
2005-07-05	11.95	12.13	11.83	12.11	473596
2005-07-06	12.05	12.12	11.95	12.04	626997
2005-07-07	11.75	12.06	11.72	12.03	385998
2005-07-08	12.04	12.31	11.95	12.28	387797
2005-07-11	12.35	12.54	12.26	12.34	474197
2005-07-12	12.34	12.57	12.34	12.44	332397
2005-07-13	12.44	12.53	12.39	12.45	506196
2005-07-14	12.65	12.67	12.26	12.44	322798
2005-07-15	12.37	12.54	12.21	12.35	311998
2005-07-18	12.34	12.38	12.18	12.32	345795
2005-07-19	12.37	12.52	12.32	12.52	347398
2005-07-20	12.44	12.62	12.40	12.59	181598
2005-07-21	12.57	12.60	12.29	12.35	280800
2005-07-22	12.43	12.46	12.25	12.41	447599
2005-07-25	12.41	12.48	12.27	12.35	285396
2005-07-26	12.41	12.53	12.32	12.44	214197
2005-07-27	12.44	12.59	12.31	12.52	317796
2005-07-28	12.52	12.67	12.48	12.64	226398
2005-07-29	12.58	12.78	12.58	12.60	231396
2005-08-01	12.60	12.78	12.58	12.76	336798
2005-08-02	12.77	12.88	12.76	12.85	499797
2005-08-03	12.82	12.85	12.71	12.81	314398
2005-08-04	12.78	12.82	12.15	12.43	524397
2005-08-05	12.47	12.47	12.08	12.14	661199
2005-08-08	12.20	12.42	12.20	12.29	463198
2005-08-09	12.35	12.50	12.27	12.36	315798
2005-08-10	12.41	12.74	12.41	12.68	429397
2005-08-11	12.67	12.77	12.58	12.63	246196
2005-08-12	12.58	12.72	12.40	12.63	246597
2005-08-15	12.61	12.65	12.43	12.56	241396
2005-08-16	12.53	12.53	12.29	12.37	365397
2005-08-17	12.40	12.47	12.21	12.34	291397
2005-08-18	12.48	14.24	12.48	13.65	2381798
2005-08-19	13.62	13.66	13.43	13.49	761400
2005-08-22	13.50	13.93	13.50	13.75	735996
2005-08-23	13.75	13.86	13.51	13.67	436799
2005-08-24	13.67	13.74	13.39	13.40	329798
2005-08-25	13.42	13.51	13.28	13.41	308799
2005-08-26	13.45	13.46	13.14	13.14	335596
2005-08-29	13.19	13.49	13.17	13.38	311796
2005-08-30	13.37	13.46	13.18	13.41	324398
2005-08-31	13.38	13.69	13.13	13.62	890797
2005-09-01	13.62	13.71	13.38	13.42	346197
2005-09-02	13.50	13.52	13.20	13.20	330196
2005-09-06	13.13	13.13	12.57	13.10	1014599
2005-09-07	13.18	13.22	13.06	13.21	598799
2005-09-08	13.21	13.40	13.04	13.21	350399
2005-09-09	13.22	13.33	13.16	13.33	207997
2005-09-12	13.36	13.45	13.26	13.27	206199
2005-09-13	13.20	13.27	13.06	13.11	214197
2005-09-14	13.16	13.20	12.81	12.92	353997
2005-09-15	12.92	13.12	12.87	12.95	247998
2005-09-16	13.03	13.17	12.95	13.03	747397
2005-09-19	12.99	13.08	12.90	12.94	193596
2005-09-20	12.99	13.01	12.68	12.71	288997
2005-09-21	12.63	12.63	12.10	12.20	511396
2005-09-22	12.28	12.39	12.12	12.32	561397
2005-09-23	12.28	12.85	12.28	12.55	490198
2005-09-26	12.65	12.81	12.50	12.64	495996
2005-09-27	12.60	12.87	12.48	12.75	365397
2005-09-28	12.82	12.98	12.56	12.85	383197
2005-09-29	12.90	13.14	12.63	13.13	620196
2005-09-30	13.15	13.65	13.14	13.64	1367597
2005-10-03	13.69	13.87	13.51	13.63	382198
2005-10-04	13.63	13.82	13.58	13.59	442597
2005-10-05	13.53	13.57	13.28	13.28	556200
2005-10-06	13.40	13.69	13.27	13.58	588397
2005-10-07	13.63	13.76	13.55	13.73	358398
2005-10-10	13.70	13.79	13.54	13.70	545798
2005-10-11	13.68	14.00	13.63	13.67	945796
2005-10-12	13.51	13.87	13.51	13.71	718598
2005-10-13	13.63	13.71	13.20	13.50	458797
2005-10-14	13.67	13.92	13.46	13.90	383798
2005-10-17	13.95	13.98	13.48	13.72	474798
2005-10-18	13.72	13.85	13.57	13.78	526199
2005-10-19	13.75	14.15	13.58	14.14	817198
2005-10-20	14.15	14.25	13.84	13.90	322596
2005-10-21	13.95	14.62	13.92	14.38	674598
2005-10-24	14.43	14.63	14.39	14.63	469597
2005-10-25	14.65	14.65	13.99	14.52	529395
2005-10-26	14.51	14.56	14.18	14.21	436998
2005-10-27	14.18	14.18	13.85	14.01	354196
2005-10-28	14.05	14.52	14.05	14.50	451797
2005-10-31	14.56	14.75	14.45	14.65	633396
2005-11-01	14.75	14.86	14.55	14.82	628998
2005-11-02	14.82	15.07	14.75	15.06	510998
2005-11-03	15.13	15.31	15.00	15.15	645998
2005-11-04	15.20	15.24	15.03	15.19	559197
2005-11-07	15.25	15.25	14.48	14.48	1076196
2005-11-08	14.35	14.35	13.94	14.20	1008996
2005-11-09	14.15	14.35	14.09	14.13	661398
2005-11-10	13.00	13.50	12.63	13.00	3495598
2005-11-11	12.95	13.06	12.82	12.94	1638599
2005-11-14	12.85	12.87	12.59	12.62	1148596
2005-11-15	12.60	12.87	12.56	12.65	1060198
2005-11-16	12.65	12.67	12.43	12.48	625596
2005-11-17	12.58	12.90	12.55	12.86	712995
2005-11-18	12.86	13.12	12.86	12.99	587597
2005-11-21	13.00	13.32	12.97	13.30	533398
2005-11-22	13.31	13.58	13.31	13.45	592396
2005-11-23	13.33	13.62	13.30	13.47	297000
2005-11-25	13.45	13.47	13.15	13.19	203198
2005-11-28	13.11	13.14	12.95	13.08	445797
2005-11-29	13.13	13.21	13.07	13.14	556598
2005-11-30	13.15	13.18	12.94	12.96	749196
2005-12-01	12.98	13.41	12.98	13.40	378000
2005-12-02	13.34	13.38	13.18	13.33	541397
2005-12-05	13.33	13.47	13.25	13.40	656798
2005-12-06	13.48	13.64	13.44	13.48	612599
2005-12-07	13.45	13.49	13.38	13.45	428797
2005-12-08	13.45	13.66	13.42	13.64	517397
2005-12-09	13.65	13.98	13.60	13.94	779398
2005-12-12	13.91	14.08	13.83	14.00	713799
2005-12-13	13.97	14.04	13.83	13.93	533597
2005-12-14	13.90	13.93	13.70	13.77	390798
2005-12-15	13.77	13.77	13.62	13.72	752196
2005-12-16	14.03	14.06	13.86	14.00	1319398
2005-12-19	13.95	13.95	13.76	13.83	439597
2005-12-20	13.83	14.00	13.78	13.78	378398
2005-12-21	13.80	13.95	13.80	13.81	742597
2005-12-22	13.82	13.93	13.78	13.84	550398
2005-12-23	13.88	14.03	13.78	13.99	465996
2005-12-27	13.96	13.99	13.76	13.76	747798
2005-12-28	13.72	13.87	13.59	13.79	357399
2005-12-29	13.75	13.93	13.71	13.80	211197
2005-12-30	13.71	13.88	13.65	13.78	327796
2006-01-03	13.87	14.44	13.58	14.29	1051396
2006-01-04	14.29	14.48	14.08	14.28	905796
2006-01-05	14.19	14.30	14.15	14.20	541798
2006-01-06	14.20	14.22	14.05	14.07	384996
2006-01-09	14.05	14.17	13.88	13.95	657797
2006-01-10	13.85	13.88	13.69	13.79	842798
2006-01-11	13.85	13.90	13.65	13.75	608596
2006-01-12	13.69	13.78	13.65	13.69	291600
2006-01-13	13.66	13.77	13.63	13.75	334597
2006-01-17	13.71	13.77	13.55	13.55	270195
2006-01-18	13.43	13.60	13.40	13.59	332197
2006-01-19	13.57	13.60	13.40	13.46	291795
2006-01-20	13.50	13.50	13.29	13.30	432999
2006-01-23	13.30	13.44	13.08	13.38	510998
2006-01-24	13.39	13.48	13.25	13.34	421395
2006-01-25	13.35	13.45	13.21	13.37	311198
2006-01-26	13.50	13.82	13.41	13.78	467197
2006-01-27	13.85	14.05	13.76	13.93	453795
2006-01-30	13.90	14.03	13.66	13.75	520198
2006-01-31	13.73	13.83	13.63	13.76	435996
2006-02-01	13.75	13.95	13.45	13.45	810597
2006-02-02	13.88	14.22	13.84	13.94	1475796
2006-02-03	13.87	13.96	13.59	13.65	515399
2006-02-06	13.68	13.76	13.54	13.74	586396
2006-02-07	13.75	13.97	13.39	13.60	792196
2006-02-08	13.60	13.81	13.51	13.67	430197
2006-02-09	13.66	13.93	13.63	13.67	287998
2006-02-10	13.64	13.68	13.34	13.58	463596
2006-02-13	13.55	14.00	13.52	13.75	420599
2006-02-14	13.80	14.18	13.68	14.11	385198
2006-02-15	14.08	14.24	13.95	14.17	305997
2006-02-16	14.14	14.34	14.05	14.33	476998
2006-02-17	14.37	14.38	14.15	14.20	360196
2006-02-21	14.14	14.36	13.93	13.96	284397
2006-02-22	13.94	14.33	13.87	14.33	777397
2006-02-23	14.33	14.38	14.18	14.23	329798
2006-02-24	14.22	14.27	14.03	14.15	296598
2006-02-27	14.13	14.33	14.01	14.05	268396
2006-02-28	14.00	14.06	13.71	13.75	740998
2006-03-01	13.75	14.28	13.75	14.17	390598
2006-03-02	14.06	14.07	13.88	13.92	354597
2006-03-03	13.83	14.07	13.81	13.94	394395
2006-03-06	13.93	13.94	13.59	13.66	376596
2006-03-07	13.66	13.75	13.51	13.68	367200
2006-03-08	13.65	13.88	13.56	13.79	398999
2006-03-09	13.82	13.91	13.50	13.50	557398
2006-03-10	13.52	13.82	13.41	13.76	382998
2006-03-13	13.51	13.91	13.51	13.64	359596
2006-03-14	13.58	13.79	13.46	13.68	517397
2006-03-15	13.65	13.68	13.50	13.52	473998
2006-03-16	13.56	13.88	13.54	13.81	454997
2006-03-17	13.87	13.87	13.56	13.75	864796
2006-03-20	13.75	13.87	13.65	13.78	329595
2006-03-21	13.74	13.86	13.69	13.71	417396
2006-03-22	13.70	14.03	13.70	13.91	367200
2006-03-23	13.91	14.11	13.89	14.04	333196
2006-03-24	14.06	14.20	13.92	14.19	258599
2006-03-27	14.18	14.24	14.01	14.14	360598
2006-03-28	14.13	14.14	13.82	13.95	489996
2006-03-29	13.99	14.40	13.90	14.39	655198
2006-03-30	14.40	14.70	14.30	14.68	767397
2006-03-31	14.63	15.00	14.62	14.85	929397
2006-04-03	14.85	15.11	14.75	14.80	1052399
2006-04-04	14.83	15.05	14.65	14.91	519797
2006-04-05	14.88	15.19	14.85	15.16	471798
2006-04-06	15.10	15.10	14.75	14.94	425796
2006-04-07	14.93	15.03	14.48	14.59	466799
2006-04-10	14.58	14.63	14.34	14.41	440397
2006-04-11	14.41	14.44	14.03	14.13	503796
2006-04-12	14.13	14.30	14.07	14.18	302595
2006-04-13	14.18	14.40	14.13	14.35	384399
2006-04-17	14.32	14.39	14.09	14.22	263597
2006-04-18	14.28	14.62	14.28	14.61	289797
2006-04-19	14.56	14.77	14.45	14.62	329798
2006-04-20	14.65	14.65	14.27	14.53	248997
2006-04-21	14.73	14.76	14.35	14.38	833598
2006-04-24	14.33	14.38	14.14	14.31	385198
2006-04-25	14.33	14.35	14.05	14.16	264198
2006-04-26	14.17	14.61	14.17	14.33	243195
2006-04-27	14.20	14.45	13.93	14.14	426795
2006-04-28	13.89	14.22	13.89	14.05	508197
2006-05-01	14.15	14.55	14.03	14.06	492996
2006-05-02	14.08	14.63	14.06	14.54	358398
2006-05-03	14.48	14.55	14.20	14.25	366599
2006-05-04	14.25	14.51	14.22	14.44	690599
2006-05-05	14.52	14.83	14.52	14.70	336798
2006-05-08	14.64	15.07	14.64	14.98	462796
2006-05-09	14.93	15.00	14.84	14.91	299797
2006-05-10	14.90	15.05	14.89	15.00	441396
2006-05-11	14.96	14.99	14.38	14.38	749796
2006-05-12	14.27	14.27	13.88	14.11	556200
2006-05-15	14.00	14.26	13.91	14.18	366197
2006-05-16	14.14	14.20	13.96	14.06	336798
2006-05-17	14.00	14.13	13.84	13.91	355799
2006-05-18	13.95	14.25	13.81	13.86	341597
2006-05-19	13.72	14.00	13.42	13.75	521997
2006-05-22	13.63	14.21	13.59	14.07	490998
2006-05-23	14.19	14.34	13.76	13.80	363798
2006-05-24	13.75	13.92	13.23	13.78	690997
2006-05-25	14.13	14.74	14.03	14.52	917399
2006-05-26	14.47	14.51	14.13	14.20	609599
2006-05-30	14.19	14.56	14.13	14.52	784596
2006-05-31	14.59	14.61	14.30	14.54	976397
2006-06-01	14.58	14.85	14.37	14.57	768396
2006-06-02	14.60	14.88	14.29	14.83	846396
2006-06-05	14.83	15.00	14.66	14.70	664598
2006-06-06	14.72	14.83	14.42	14.68	491400
2006-06-07	14.75	15.63	14.70	15.21	1570397
2006-06-08	15.08	15.21	14.68	15.10	761197
2006-06-09	15.08	15.25	14.87	14.96	360797
2006-06-12	14.93	14.93	14.57	14.64	702796
2006-06-13	14.64	14.85	14.21	14.22	873797
2006-06-14	14.10	14.22	13.74	13.89	1260198
2006-06-15	14.01	14.54	14.01	14.48	624996
2006-06-16	14.45	14.52	14.13	14.41	1683996
2006-06-19	14.39	14.43	13.94	14.02	597996
2006-06-20	13.98	14.24	13.96	14.05	727798
2006-06-21	14.04	14.14	14.01	14.08	887999
2006-06-22	13.98	14.11	13.76	13.80	1249398
2006-06-23	13.73	13.85	13.69	13.82	678398
2006-06-26	13.85	14.04	13.79	13.97	666198
2006-06-27	14.06	14.13	13.53	13.71	772200
2006-06-28	13.74	13.80	13.56	13.72	936599
2006-06-29	13.84	14.10	13.76	14.06	1008996
2006-06-30	14.15	14.36	14.05	14.32	983596
2006-07-03	14.30	14.55	14.30	14.43	394996
2006-07-05	14.30	14.34	14.07	14.11	427798
2006-07-06	14.36	14.45	14.06	14.13	349997
2006-07-07	14.03	14.09	13.77	13.81	869798
2006-07-10	13.86	14.13	13.82	13.89	437197
2006-07-11	13.84	14.20	13.80	14.16	554998
2006-07-12	14.11	14.19	13.93	14.04	609798
2006-07-13	14.00	14.09	13.80	14.00	783597
2006-07-14	14.01	14.16	13.88	13.88	612997
2006-07-17	13.83	13.94	13.58	13.84	392596
2006-07-18	13.83	14.08	13.69	13.98	609599
2006-07-19	14.03	14.50	14.03	14.39	1101397
2006-07-20	14.45	14.53	14.18	14.27	610395
2006-07-21	14.25	14.38	14.06	14.16	675398
2006-07-24	14.26	14.31	14.08	14.27	439198
2006-07-25	14.31	14.53	14.18	14.40	385998
2006-07-26	14.40	14.43	14.11	14.18	238997
2006-07-27	14.25	14.34	13.97	13.99	249996
2006-07-28	14.02	14.31	13.99	14.27	290999
2006-07-31	14.18	14.28	14.03	14.24	377399
2006-08-01	14.15	14.24	13.93	14.16	298798
2006-08-02	14.25	14.42	14.24	14.31	293598
2006-08-03	14.19	14.41	14.09	14.27	282197
2006-08-04	14.40	14.40	14.00	14.16	311596
2006-08-07	14.05	14.09	13.85	14.00	252598
2006-08-08	14.01	14.18	13.86	13.97	324195
2006-08-09	14.09	14.18	13.88	13.89	272797
2006-08-10	13.77	14.24	13.71	14.19	320598
2006-08-11	14.10	14.10	13.87	13.98	175199
2006-08-14	14.08	14.23	13.91	13.97	275595
2006-08-15	14.14	14.24	14.00	14.20	250597
2006-08-16	14.31	14.36	14.21	14.33	240198
2006-08-17	14.10	14.16	13.36	13.50	1578396
2006-08-18	13.55	13.67	13.36	13.54	720599
2006-08-21	13.45	13.55	13.25	13.38	806398
2006-08-22	13.33	13.57	13.31	13.49	1134398
2006-08-23	13.53	13.56	13.20	13.39	583395
2006-08-24	13.38	13.40	13.14	13.27	434399
2006-08-25	13.20	13.32	13.19	13.28	313395
2006-08-28	13.28	13.41	13.18	13.30	322798
2006-08-29	13.33	13.52	13.27	13.50	282798
2006-08-30	13.55	13.69	13.42	13.63	456796
2006-08-31	13.69	13.69	13.49	13.58	387598
2006-09-01	13.65	13.96	13.62	13.88	430396
2006-09-05	13.85	13.95	13.74	13.85	359997
2006-09-06	13.68	13.73	13.48	13.51	507198
2006-09-07	13.45	13.54	13.18	13.22	536196
2006-09-08	13.22	13.22	12.92	13.04	894196
2006-09-11	12.98	13.34	12.96	13.25	319197
2006-09-12	13.33	13.73	13.25	13.64	576598
2006-09-13	13.64	13.73	13.48	13.68	220998
2006-09-14	13.60	13.66	13.35	13.43	341398
2006-09-15	13.55	13.78	13.50	13.65	857196
2006-09-18	13.55	13.70	13.45	13.53	383400
2006-09-19	13.50	13.50	13.04	13.36	638597
2006-09-20	13.45	13.69	13.43	13.58	293598
2006-09-21	13.58	13.66	13.36	13.40	317196
2006-09-22	13.38	13.42	13.13	13.29	325596
2006-09-25	13.36	13.48	13.24	13.40	297398
2006-09-26	13.40	13.59	13.28	13.37	420396
2006-09-27	13.32	13.59	13.29	13.38	290796
2006-09-28	13.39	13.40	13.18	13.39	383997
2006-09-29	13.42	13.55	13.39	13.44	887999
2006-10-02	13.40	13.40	13.22	13.28	612397
2006-10-03	13.20	13.48	13.17	13.37	959397
2006-10-04	13.36	13.71	13.32	13.68	860398
2006-10-05	13.70	13.82	13.62	13.70	688199
2006-10-06	13.63	13.74	13.53	13.65	272197
2006-10-09	13.59	13.59	13.44	13.47	432398
2006-10-10	13.44	13.50	13.13	13.18	976198
2006-10-11	13.15	13.34	13.13	13.22	841596
2006-10-12	13.20	13.37	13.13	13.35	345198
2006-10-13	13.37	13.38	13.19	13.21	336197
2006-10-16	13.18	13.37	13.16	13.32	491798
2006-10-17	13.15	13.27	13.13	13.26	415995
2006-10-18	13.30	13.43	13.28	13.38	660997
2006-10-19	13.38	13.54	13.31	13.38	322596
2006-10-20	13.42	13.48	13.27	13.45	256199
2006-10-23	13.45	13.65	13.41	13.61	522396
2006-10-24	13.61	13.69	13.39	13.51	584199
2006-10-25	13.51	13.64	13.46	13.63	346396
2006-10-26	13.73	13.80	13.58	13.79	772200
2006-10-27	13.75	13.84	13.69	13.72	437197
2006-10-30	13.70	13.73	13.59	13.66	634199
2006-10-31	13.72	13.77	13.51	13.59	389998
2006-11-01	13.59	13.60	13.28	13.29	709998
2006-11-02	13.21	13.30	13.10	13.15	584597
2006-11-03	13.22	13.30	13.06	13.21	784198
2006-11-06	13.28	13.31	13.19	13.21	690197
2006-11-07	13.13	13.27	13.12	13.15	584398
2006-11-08	13.08	13.49	13.08	13.35	787799
2006-11-09	13.15	13.20	12.79	12.88	1711597
2006-11-10	12.93	13.16	12.88	13.13	2011597
2006-11-13	13.09	13.21	13.02	13.13	1172198
2006-11-14	13.14	13.50	13.13	13.43	548997
2006-11-15	13.44	13.60	13.41	13.53	442398
2006-11-16	13.58	13.60	13.44	13.52	430596
2006-11-17	13.52	13.57	13.50	13.55	255798
2006-11-20	13.54	13.56	13.42	13.49	456198
2006-11-21	13.49	13.53	13.35	13.45	431196
2006-11-22	13.45	13.50	13.27	13.44	432597
2006-11-24	13.40	13.46	13.38	13.39	111196
2006-11-27	13.29	13.37	13.06	13.16	884999
2006-11-28	13.21	13.39	13.15	13.33	661597
2006-11-29	13.39	13.41	13.11	13.21	538997
2006-11-30	13.19	13.44	13.14	13.32	653400
2006-12-01	13.29	13.29	13.03	13.15	516196
2006-12-04	13.20	13.48	13.17	13.39	439198
2006-12-05	13.43	13.44	13.27	13.41	738996
2006-12-06	13.38	13.41	13.22	13.41	649998
2006-12-07	13.40	13.66	13.39	13.56	966795
2006-12-08	13.56	13.60	13.32	13.45	535798
2006-12-11	13.40	13.57	13.33	13.39	688199
2006-12-12	13.43	13.54	13.35	13.50	592997
2006-12-13	13.50	13.50	13.23	13.27	647196
2006-12-14	13.32	13.53	13.28	13.29	519797
2006-12-15	13.18	13.38	13.18	13.25	756398
2006-12-18	13.24	13.32	13.18	13.20	616798
2006-12-19	13.12	13.21	13.07	13.19	556200
2006-12-20	13.25	13.30	13.15	13.25	626595
2006-12-21	13.69	13.69	13.20	13.26	1051798
2006-12-22	13.22	13.30	13.16	13.26	462196
2006-12-26	13.25	13.37	13.18	13.34	571998
2006-12-27	13.40	13.47	13.36	13.47	403997
2006-12-28	13.46	13.59	13.43	13.50	487596
2006-12-29	13.47	13.54	13.45	13.50	573996
2007-01-03	13.49	13.54	13.34	13.46	967197
2007-01-04	13.41	13.51	13.32	13.49	647196
2007-01-05	13.44	13.48	13.32	13.38	882599
2007-01-08	13.34	13.42	13.23	13.42	805798
2007-01-09	13.42	13.48	13.23	13.31	537796
2007-01-10	13.23	13.34	13.16	13.33	284796
2007-01-11	13.38	13.55	13.33	13.50	369798
2007-01-12	13.51	13.53	13.38	13.48	304998
2007-01-16	13.56	13.56	13.32	13.37	460596
2007-01-17	13.35	13.50	13.28	13.40	327996
2007-01-18	13.36	13.41	13.27	13.30	297597
2007-01-19	13.33	13.46	13.27	13.34	406798
2007-01-22	13.38	13.42	13.32	13.37	279196
2007-01-23	13.35	13.60	13.32	13.49	533597
2007-01-24	13.53	13.67	13.48	13.64	230998
2007-01-25	13.63	13.73	13.40	13.48	392198
2007-01-26	13.48	13.62	13.45	13.60	387196
2007-01-29	13.55	13.97	13.50	13.95	814198
2007-01-30	13.98	14.08	13.88	14.03	666798
2007-01-31	13.95	14.10	13.91	14.06	671196
2007-02-01	14.18	14.68	14.00	14.68	2229197
2007-02-02	14.75	14.97	14.50	14.77	1484598
2007-02-05	14.79	14.81	14.57	14.68	978598
2007-02-06	14.64	14.74	14.60	14.70	553398
2007-02-07	14.70	14.73	14.57	14.59	666798
2007-02-08	14.56	14.68	14.54	14.63	536196
2007-02-09	14.61	14.76	14.60	14.66	386397
2007-02-12	14.70	14.80	14.61	14.71	410416
2007-02-13	14.75	14.88	14.69	14.83	287303
2007-02-14	14.81	14.88	14.71	14.76	289679
2007-02-15	14.72	14.91	14.66	14.87	351796
2007-02-16	14.86	14.88	14.72	14.82	464595
2007-02-20	14.81	15.36	14.73	15.26	830398
2007-02-21	15.18	15.22	15.03	15.16	469597
2007-02-22	15.15	15.35	15.05	15.35	1053597
2007-02-23	15.30	15.36	15.14	15.22	566196
2007-02-26	15.25	15.27	15.03	15.17	496530
2007-02-27	14.72	15.18	14.22	14.68	968797
2007-02-28	14.61	14.88	14.46	14.67	785399
2007-03-01	14.42	14.74	14.33	14.66	496300
2007-03-02	14.58	14.73	14.36	14.37	752598
2007-03-05	14.23	14.37	14.11	14.13	790998
2007-03-06	14.25	14.47	14.11	14.44	1043597
2007-03-07	14.39	14.53	14.27	14.43	919397
2007-03-08	14.52	14.52	14.36	14.40	402198
2007-03-09	14.53	14.64	14.38	14.51	353997
2007-03-12	14.49	14.64	14.34	14.60	374598
2007-03-13	14.58	14.66	14.23	14.28	388800
2007-03-14	14.23	14.41	14.16	14.33	526597
2007-03-15	14.35	14.59	14.24	14.59	345600
2007-03-16	14.58	14.58	14.22	14.36	889197
2007-03-19	14.46	14.58	14.34	14.50	359596
2007-03-20	14.51	14.61	14.35	14.61	247596
2007-03-21	14.61	14.97	14.53	14.82	351597
2007-03-22	14.89	14.89	14.74	14.85	279598
2007-03-23	14.83	14.88	14.66	14.75	548596
2007-03-26	14.73	14.90	14.62	14.89	266999
2007-03-27	14.85	14.95	14.70	14.75	318397
2007-03-28	14.68	14.74	14.50	14.63	891796
2007-03-29	14.72	14.74	14.53	14.74	268596
2007-03-30	14.77	15.09	14.74	15.09	655998
2007-04-02	15.14	15.39	15.05	15.16	830398
2007-04-03	15.20	15.42	15.15	15.31	501197
2007-04-04	15.29	15.34	15.10	15.19	320999
2007-04-05	15.20	15.30	15.14	15.29	220799
2007-04-09	15.29	15.32	15.16	15.30	310398
2007-04-10	15.29	15.44	15.28	15.43	301397
2007-04-11	15.43	15.43	15.14	15.36	891597
2007-04-12	15.36	15.62	15.34	15.58	604995
2007-04-13	15.56	15.75	15.55	15.73	1269398
2007-04-16	15.83	16.28	15.75	16.26	1108798
2007-04-17	16.23	16.54	16.16	16.33	1233997
2007-04-18	16.28	16.28	16.13	16.18	588397
2007-04-19	16.05	16.18	15.97	16.07	520998
2007-04-20	16.35	16.35	16.11	16.27	639599
2007-04-23	16.27	16.30	16.12	16.20	453198
2007-04-24	16.19	16.32	16.00	16.24	430396
2007-04-25	16.32	16.39	16.22	16.28	555997
2007-04-26	16.25	16.25	16.03	16.16	588198
2007-04-27	16.10	16.11	15.91	15.94	498798
2007-04-30	15.93	16.03	15.57	15.60	640797
2007-05-01	15.58	15.65	15.48	15.57	481396
2007-05-02	15.58	15.72	15.50	15.66	558015
2007-05-03	15.65	15.70	15.49	15.60	530998
2007-05-04	15.66	15.68	15.45	15.59	469199
2007-05-07	15.61	15.80	15.61	15.72	349697
2007-05-08	15.63	15.67	15.45	15.56	439097
2007-05-09	15.46	15.75	15.41	15.60	374398
2007-05-10	15.50	15.55	15.28	15.32	468797
2007-05-11	15.41	15.49	15.38	15.48	167798
2007-05-14	15.50	15.64	15.37	15.47	418996
2007-05-15	15.47	15.69	15.35	15.36	416880
2007-05-16	15.43	15.65	15.35	15.65	438196
2007-05-17	15.64	15.73	15.52	15.58	345600
2007-05-18	15.59	15.82	15.45	15.72	364199
2007-05-21	15.83	16.44	15.83	16.29	1842797
2007-05-22	16.30	16.51	16.14	16.39	845197
2007-05-23	16.37	16.51	16.19	16.22	1087597
2007-05-24	17.00	17.28	16.31	16.86	2073937
2007-05-25	16.82	17.63	16.82	17.35	1242398
2007-05-29	17.37	17.53	17.23	17.42	700596
2007-05-30	17.27	17.55	17.20	17.48	691598
2007-05-31	17.50	17.53	17.21	17.25	857196
2007-06-01	17.36	17.78	17.29	17.62	1191398
2007-06-04	17.61	17.67	17.46	17.53	849197
2007-06-05	17.47	17.56	17.24	17.25	591397
2007-06-06	17.10	17.21	17.00	17.08	643197
2007-06-07	17.01	17.10	16.86	16.91	643599
2007-06-08	16.86	17.04	16.74	16.94	537397
2007-06-11	16.87	16.89	16.70	16.75	658800
2007-06-12	16.68	16.80	16.40	16.55	607996
2007-06-13	16.55	16.65	16.46	16.55	540398
2007-06-14	16.61	16.83	16.57	16.76	812399
2007-06-15	16.96	17.13	16.87	16.90	847995
2007-06-18	17.00	17.14	16.85	16.97	599197
2007-06-19	16.92	17.02	16.72	17.02	471997
2007-06-20	17.08	17.10	16.78	16.79	652397
2007-06-21	16.71	16.96	16.56	16.70	532396
2007-06-22	16.70	16.70	16.43	16.62	808997
2007-06-25	16.54	16.65	16.35	16.62	839598
2007-06-26	16.63	16.63	16.48	16.50	637996
2007-06-27	16.40	16.65	16.38	16.63	815997
2007-06-28	16.65	16.91	16.58	16.75	659198
2007-06-29	16.85	17.04	16.68	16.68	1004400
2007-07-02	14.92	15.00	14.33	14.68	848700
2007-07-03	14.73	15.27	14.69	15.02	668999
2007-07-05	15.10	15.17	14.91	15.02	502798
2007-07-06	15.01	15.17	14.85	14.91	505350
2007-07-09	14.97	15.09	14.90	14.99	579899
2007-07-10	14.85	14.93	14.61	14.69	671850
2007-07-11	14.65	14.84	14.65	14.77	404399
2007-07-12	14.89	15.04	14.73	15.04	552899
2007-07-13	15.00	15.18	14.91	15.17	392850
2007-07-16	15.16	15.23	14.90	15.02	514800
2007-07-17	15.03	15.53	14.99	15.01	519750
2007-07-18	14.90	14.97	14.70	14.79	454648
2007-07-19	14.80	15.35	14.77	15.32	493348
2007-07-20	15.29	15.29	14.61	14.75	722999
2007-07-23	14.76	14.85	14.59	14.68	447300
2007-07-24	14.60	14.65	13.90	14.09	704999
2007-07-25	14.20	14.38	13.91	14.08	590400
2007-07-26	14.00	14.28	13.70	13.81	1050898
2007-07-27	13.74	13.85	13.37	13.40	789898
2007-07-30	13.39	13.73	13.27	13.62	723899
2007-07-31	13.78	13.88	13.59	13.67	1044299
2007-08-01	13.63	13.93	13.35	13.77	641848
2007-08-02	13.80	14.13	13.75	14.07	580050
2007-08-03	14.03	14.25	13.70	13.75	691949
2007-08-06	13.79	14.11	13.43	14.08	567450
2007-08-07	13.97	14.35	13.79	14.13	735300
2007-08-08	14.27	14.53	12.59	13.58	1161450
2007-08-09	13.30	13.45	12.20	12.85	1690348
2007-08-10	12.63	14.14	12.59	13.73	1547399
2007-08-13	13.97	14.15	13.57	13.89	976500
2007-08-14	13.90	13.92	13.32	13.39	629550
2007-08-15	13.47	13.97	13.33	13.39	651449
2007-08-16	13.60	13.77	12.44	13.53	1280549
2007-08-17	14.14	14.14	13.46	13.52	1087798
2007-08-20	13.53	13.80	13.53	13.71	634500
2007-08-21	13.60	13.87	13.54	13.73	722398
2007-08-22	13.77	13.90	13.68	13.87	674248
2007-08-23	13.90	13.90	13.51	13.61	569398
2007-08-24	13.64	13.86	13.50	13.80	594749
2007-08-27	13.70	13.71	13.49	13.53	675598
2007-08-28	13.47	13.51	13.27	13.33	900450
2007-08-29	13.38	13.85	13.37	13.76	1066500
2007-08-30	13.59	14.13	13.59	13.85	706349
2007-08-31	14.08	14.08	13.71	13.76	546448
2007-09-04	13.73	13.89	13.68	13.74	652086
2007-09-05	13.71	14.37	13.52	14.25	1454548
2007-09-06	14.27	14.42	14.02	14.31	724198
2007-09-07	14.07	14.24	13.74	14.15	887249
2007-09-10	14.27	14.48	13.94	14.15	986400
2007-09-11	14.24	14.49	14.23	14.31	634799
2007-09-12	14.28	14.39	14.09	14.09	669899
2007-09-13	14.15	14.61	14.03	14.21	1308748
2007-09-14	14.07	14.50	14.03	14.47	466650
2007-09-17	14.43	14.48	14.25	14.33	371700
2007-09-18	14.37	14.93	14.27	14.91	880949
2007-09-19	15.11	15.24	14.95	15.10	825300
2007-09-20	15.10	15.17	14.69	14.79	752850
2007-09-21	14.83	15.13	14.71	14.74	1087348
2007-09-24	14.79	14.79	14.47	14.53	499389
2007-09-25	14.51	14.55	14.29	14.49	458849
2007-09-26	14.60	14.87	14.57	14.79	444600
2007-09-27	14.89	15.07	14.77	14.81	510448
2007-09-28	14.80	14.80	14.30	14.53	802649
2007-10-01	14.51	14.80	14.48	14.74	566399
2007-10-02	14.77	14.79	14.60	14.66	763499
2007-10-03	14.57	14.62	14.28	14.51	739048
2007-10-04	13.99	14.41	13.99	14.13	1113448
2007-10-05	14.33	14.54	14.21	14.49	813899
2007-10-08	14.43	14.55	14.27	14.34	395399
2007-10-09	14.38	14.55	14.25	14.52	411599
2007-10-10	14.52	14.61	14.38	14.50	382648
2007-10-11	14.55	14.59	14.03	14.09	537149
2007-10-12	14.09	14.33	14.05	14.29	346628
2007-10-15	14.30	14.35	13.81	14.01	961949
2007-10-16	13.95	14.23	13.92	14.15	545548
2007-10-17	14.29	14.53	14.03	14.13	475798
2007-10-18	14.13	14.34	14.11	14.21	381449
2007-10-19	14.21	14.27	13.95	13.95	812099
2007-10-22	13.77	14.45	13.66	14.40	643050
2007-10-23	14.54	14.61	14.23	14.35	481648
2007-10-24	14.23	14.46	14.11	14.42	706500
2007-10-25	14.45	14.57	14.19	14.30	347850
2007-10-26	14.47	14.66	14.35	14.62	348149
2007-10-29	14.66	14.67	14.43	14.61	368849
2007-10-30	14.53	14.83	14.44	14.74	542398
2007-10-31	14.78	14.79	14.50	14.63	679950
2007-11-01	14.50	14.54	13.79	13.86	828000
2007-11-02	14.03	14.03	13.58	13.75	652050
2007-11-05	13.42	14.13	13.42	13.99	724153
2007-11-06	13.91	14.24	13.79	14.23	441117
2007-11-07	13.93	14.15	13.77	13.89	1381950
2007-11-08	14.67	14.79	13.87	14.61	795449
2007-11-09	14.57	15.31	14.37	15.15	1085548
2007-11-12	15.17	15.47	14.97	15.01	767223
2007-11-13	15.12	15.25	14.95	15.08	797233
2007-11-14	15.15	15.25	15.05	15.15	341068
2007-11-15	15.05	15.21	14.83	15.21	904349
2007-11-16	15.25	15.64	15.07	15.35	1489198
2007-11-19	15.19	15.27	14.89	15.21	708898
2007-11-20	15.17	15.50	15.00	15.08	1972350
2007-11-21	14.95	15.42	14.87	14.89	584100
2007-11-23	15.06	15.41	14.90	15.32	167400
2007-11-26	15.31	15.49	14.79	14.80	589799
2007-11-27	14.87	15.11	14.67	14.87	667048
2007-11-28	15.06	15.37	14.96	15.33	532086
2007-11-29	15.26	15.43	15.13	15.31	439798
2007-11-30	15.49	15.65	15.39	15.49	719698
2007-12-03	15.41	15.59	15.27	15.45	856836
2007-12-04	15.33	15.41	15.00	15.17	845698
2007-12-05	15.37	15.41	15.11	15.24	409349
2007-12-06	15.21	15.68	15.17	15.62	1937961
2007-12-07	15.69	15.77	15.38	15.47	665698
2007-12-10	15.48	15.73	15.48	15.69	578574
2007-12-11	15.71	15.90	15.43	15.53	975899
2007-12-12	15.88	16.12	15.82	16.05	1011298
2007-12-13	15.87	16.15	15.80	16.03	802649
2007-12-14	15.84	16.21	15.84	15.99	1261948
2007-12-17	15.85	16.11	15.83	15.97	1159049
2007-12-18	16.11	16.27	16.01	16.24	786600
2007-12-19	16.28	16.70	16.21	16.35	970875
2007-12-20	16.49	16.54	16.12	16.35	608400
2007-12-21	16.47	16.53	16.29	16.33	1356599
2007-12-24	16.47	16.66	16.37	16.61	195313
2007-12-26	16.62	16.70	16.29	16.30	505199
2007-12-27	16.21	16.39	15.92	15.93	474579
2007-12-28	15.95	16.15	15.87	15.95	350174
2007-12-31	15.84	15.86	15.55	15.61	640649
2008-01-02	15.53	15.56	15.17	15.29	836399
2008-01-03	15.31	15.43	15.25	15.29	614367
2008-01-04	15.14	15.46	14.95	14.97	844798
2008-01-07	15.05	15.39	14.98	15.31	745650
2008-01-08	15.42	15.54	14.95	14.95	877648
2008-01-09	14.97	15.24	14.95	15.06	873299
2008-01-10	14.91	15.21	14.74	15.04	991649
2008-01-11	14.93	14.99	14.52	14.56	696150
2008-01-14	14.72	14.93	14.50	14.87	717898
2008-01-15	14.78	14.82	14.44	14.51	569549
2008-01-16	14.50	14.87	14.46	14.75	1168065
2008-01-17	14.79	15.17	14.72	14.83	1382105
2008-01-18	14.89	15.11	14.51	14.61	848661
2008-01-22	14.03	14.81	13.82	14.59	649161
2008-01-23	14.27	14.89	14.05	14.89	925499
2008-01-24	14.97	15.37	14.82	14.99	851098
2008-01-25	15.21	15.31	14.74	14.85	521698
2008-01-28	14.79	15.08	14.59	15.06	644249
2008-01-29	15.17	15.22	14.79	15.13	542643
2008-01-30	14.95	15.11	14.52	14.52	684299
2008-01-31	14.78	16.13	14.73	15.91	2035980
2008-02-01	16.05	17.17	16.05	16.84	2201249
2008-02-04	16.83	16.83	16.43	16.50	1100700
2008-02-05	16.44	16.44	16.03	16.19	1253985
2008-02-06	16.29	16.37	15.87	15.91	784665
2008-02-07	15.85	16.13	15.77	16.07	628494
2008-02-08	16.07	16.47	15.93	16.25	1064470
2008-02-11	16.23	16.51	16.09	16.39	938848
2008-02-12	16.51	16.51	16.02	16.15	891445
2008-02-13	16.27	16.83	16.26	16.78	1044000
2008-02-14	16.79	16.85	16.00	16.10	719534
2008-02-15	16.04	16.39	15.83	16.21	717401
2008-02-19	16.35	16.53	15.97	16.00	557001
2008-02-20	15.89	16.11	15.75	16.06	542250
2008-02-21	16.15	16.22	15.27	15.37	1228504
2008-02-22	15.40	15.81	15.07	15.76	878699
2008-02-25	15.67	15.72	15.38	15.60	884792
2008-02-26	15.52	16.05	15.52	15.86	1034248
2008-02-27	15.73	15.93	15.53	15.71	443250
2008-02-28	15.69	15.83	15.47	15.53	522148
2008-02-29	15.50	15.55	15.05	15.11	631777
2008-03-03	15.09	15.27	14.90	15.21	534714
2008-03-04	15.08	15.37	15.03	15.10	806249
2008-03-05	15.19	15.41	15.09	15.31	608400
2008-03-06	15.18	15.25	15.04	15.08	809415
2008-03-07	14.94	15.40	14.91	15.30	1054649
2008-03-10	15.38	15.81	15.38	15.70	1154765
2008-03-11	16.00	16.29	15.75	16.08	980550
2008-03-12	16.15	16.21	15.93	15.95	713999
2008-03-13	15.74	16.32	15.70	16.17	687224
2008-03-14	16.28	16.31	15.71	15.84	623398
2008-03-17	15.45	15.81	15.37	15.55	659250
2008-03-18	15.86	16.43	15.81	16.39	865948
2008-03-19	16.47	16.67	15.95	15.95	728923
2008-03-20	16.02	16.78	15.95	16.65	2152874
2008-03-24	16.75	16.89	16.48	16.58	1003248
2008-03-25	16.55	17.06	16.55	16.99	1193098
2008-03-26	16.85	16.89	16.45	16.71	775487
2008-03-27	16.67	16.89	16.60	16.63	463500
2008-03-28	16.67	16.67	16.21	16.31	900276
2008-03-31	16.31	16.53	16.13	16.50	1290676
2008-04-01	16.67	16.67	16.12	16.39	1081741
2008-04-02	16.31	16.49	16.31	16.46	659868
2008-04-03	16.29	16.39	15.96	16.01	639693
2008-04-04	16.00	16.07	15.89	15.97	744599
2008-04-07	16.15	16.15	15.79	15.95	505311
2008-04-08	15.79	16.11	15.75	15.99	443720
2008-04-09	15.98	16.23	15.96	16.13	1009048
2008-04-10	16.13	16.58	16.07	16.41	867748
2008-04-11	16.19	16.63	16.15	16.33	1099289
2008-04-14	16.35	16.89	16.29	16.75	1064844
2008-04-15	16.83	17.17	16.83	17.17	1367628
2008-04-16	17.30	17.33	16.85	17.13	1343673
2008-04-17	16.99	17.13	16.83	16.98	737381
2008-04-18	17.21	17.69	17.15	17.26	1722699
2008-04-21	17.08	17.19	16.99	17.06	929646
2008-04-22	16.95	17.03	16.69	16.75	1318392
2008-04-23	16.85	17.24	16.78	17.21	913331
2008-04-24	17.19	17.41	16.85	17.22	744666
2008-04-25	17.28	17.31	16.94	17.15	609981
2008-04-28	17.29	17.56	17.09	17.29	803666
2008-04-29	17.34	17.44	17.12	17.13	614655
2008-04-30	17.20	17.55	17.18	17.26	622341
2008-05-01	17.29	17.64	17.08	17.44	818570
2008-05-02	17.66	17.83	17.55	17.73	966971
2008-05-05	17.67	18.03	17.67	17.96	1205073
2008-05-06	17.78	17.89	17.63	17.81	1222074
2008-05-07	17.86	17.89	17.47	17.52	804240
2008-05-08	17.56	17.61	17.11	17.29	1167545
2008-05-09	17.20	17.29	16.66	16.96	1399761
2008-05-12	17.04	17.29	16.91	17.24	620523
2008-05-13	17.24	17.24	16.87	17.13	645817
2008-05-14	17.12	17.48	17.07	17.43	741899
2008-05-15	17.36	17.69	17.33	17.57	879840
2008-05-16	17.59	17.69	17.44	17.55	733860
2008-05-19	17.58	17.64	17.31	17.50	1335300
2008-05-20	17.39	17.47	17.02	17.06	968033
2008-05-21	17.19	17.21	16.77	16.97	1158259
2008-05-22	18.32	18.98	17.60	18.05	3382380
2008-05-23	17.99	18.61	17.83	18.51	1614501
2008-05-27	18.81	19.92	18.81	19.38	2604093
2008-05-28	19.10	19.10	18.34	18.64	1455592
2008-05-29	18.67	19.05	18.57	18.98	1611285
2008-05-30	18.97	19.06	18.67	18.75	1285807
2008-06-02	18.73	18.83	18.50	18.60	995881
2008-06-03	18.53	18.77	18.41	18.59	1022339
2008-06-04	18.49	19.31	18.49	19.03	783956
2008-06-05	19.13	19.31	18.88	19.27	860710
2008-06-06	19.17	19.18	18.50	18.50	1123751
2008-06-09	18.57	18.73	18.27	18.43	1068417
2008-06-10	18.28	18.56	18.19	18.33	1156486
2008-06-11	18.27	18.37	18.01	18.07	774488
2008-06-12	18.25	18.71	18.25	18.58	1192889
2008-06-13	18.73	18.77	18.31	18.73	1085557
2008-06-16	18.69	18.96	18.49	18.85	1040382
2008-06-17	19.04	19.04	18.60	18.77	1046853
2008-06-18	18.75	18.81	18.35	18.61	728253
2008-06-19	18.67	18.73	18.34	18.41	901118
2008-06-20	18.31	18.46	18.01	18.39	1560102
2008-06-23	18.53	18.67	18.31	18.54	819693
2008-06-24	18.11	18.76	18.11	18.69	1439714
2008-06-25	18.70	19.47	18.63	19.08	1676718
2008-06-26	18.89	19.61	18.89	19.45	1638443
2008-06-27	19.37	19.58	18.91	19.13	1709633
2008-06-30	19.07	19.36	18.89	18.89	943076
2008-07-01	18.75	18.91	18.50	18.67	1151928
2008-07-02	18.67	18.86	17.95	18.03	1300225
2008-07-03	18.03	18.17	17.81	18.03	961823
2008-07-07	18.09	18.50	18.05	18.27	1289778
2008-07-08	18.35	19.57	18.29	19.39	1885639
2008-07-09	19.43	19.77	19.33	19.58	1071357
2008-07-10	19.58	19.73	19.42	19.67	888003
2008-07-11	19.77	19.77	19.27	19.56	990130
2008-07-14	19.76	19.79	19.19	19.39	1106840
2008-07-15	19.25	19.39	18.79	19.11	1511439
2008-07-16	19.20	19.95	19.08	19.88	1342089
2008-07-17	19.97	20.20	19.48	19.69	889033
2008-07-18	19.72	20.02	19.25	19.34	1511635
2008-07-21	19.43	19.53	19.12	19.45	858548
2008-07-22	19.33	20.20	19.23	19.79	1426295
2008-07-23	19.80	19.80	19.51	19.73	924954
2008-07-24	19.74	20.03	19.57	19.63	1384569
2008-07-25	19.77	20.13	19.37	19.45	1006850
2008-07-28	19.45	19.58	19.27	19.43	756501
2008-07-29	19.54	19.93	19.48	19.93	983828
2008-07-30	20.03	20.35	19.86	19.93	1100238
2008-07-31	19.75	20.15	19.38	20.05	850331
2008-08-01	20.04	20.32	19.96	20.13	654959
2008-08-04	20.17	20.52	19.85	20.25	932924
2008-08-05	20.40	20.83	20.32	20.81	1338977
2008-08-06	20.83	21.03	20.23	20.83	808391
2008-08-07	20.70	20.83	19.61	20.74	964514
2008-08-08	20.65	21.67	20.65	21.07	1294141
2008-08-11	21.08	21.49	21.03	21.36	1265418
2008-08-12	21.43	21.63	21.09	21.41	1180347
2008-08-13	21.49	21.79	21.15	21.31	1412104
2008-08-14	21.27	21.31	17.31	18.64	10027298
2008-08-15	18.77	18.88	17.77	18.09	2884401
2008-08-18	18.23	18.24	17.69	17.77	2256808
2008-08-19	17.70	17.73	17.45	17.58	1674819
2008-08-20	17.62	17.76	17.11	17.33	1697710
2008-08-21	17.28	17.44	17.11	17.43	1745181
2008-08-22	17.44	17.57	17.20	17.33	1506613
2008-08-25	17.27	17.30	16.87	17.02	1810028
2008-08-26	16.90	16.99	15.68	16.42	5362764
2008-08-27	16.40	17.13	16.35	16.99	2692440
2008-08-28	17.07	17.45	17.06	17.37	2941994
2008-08-29	17.25	17.87	17.25	17.63	2848934
2008-09-02	17.79	18.23	17.67	17.71	1665069
2008-09-03	18.14	18.64	17.60	17.84	2631345
2008-09-04	17.93	18.46	17.83	18.16	2437661
2008-09-05	18.07	18.38	18.01	18.32	1568927
2008-09-08	18.67	18.80	18.11	18.37	1844768
2008-09-09	18.47	18.47	18.05	18.21	1803105
2008-09-10	18.37	18.45	18.07	18.31	1657014
2008-09-11	18.28	18.78	18.03	18.78	1490033
2008-09-12	18.73	19.12	18.69	19.09	1459809
2008-09-15	18.82	19.23	18.25	18.75	871886
2008-09-16	18.48	19.49	18.15	19.45	1601552
2008-09-17	19.23	19.39	18.82	18.82	1347412
2008-09-18	19.11	20.37	18.51	20.00	2568750
2008-09-19	21.00	21.31	18.33	19.03	3204225
2008-09-22	18.85	19.33	18.67	18.70	1190547
2008-09-23	18.87	19.27	18.50	18.53	986600
2008-09-24	18.63	18.91	18.15	18.23	1127677
2008-09-25	18.31	18.87	18.24	18.72	1158084
2008-09-26	18.51	18.97	18.27	18.93	910964
2008-09-29	18.68	19.52	18.45	18.93	1493444
2008-09-30	19.06	19.70	18.67	19.57	1645805
2008-10-01	19.45	19.67	19.11	19.33	1301591
2008-10-02	19.27	19.67	18.83	19.46	1164530
2008-10-03	19.65	20.09	19.39	19.79	1953501
2008-10-06	19.48	20.00	19.12	19.74	2532492
2008-10-07	19.46	20.07	19.42	19.48	1420758
2008-10-08	19.09	20.43	19.00	19.29	3168558
2008-10-09	19.54	19.87	17.43	17.43	3034829
2008-10-10	16.85	18.87	16.52	18.41	2921112
2008-10-13	19.01	19.65	17.87	19.05	2035815
2008-10-14	19.41	19.59	18.02	18.37	1794487
2008-10-15	18.15	18.21	17.08	17.23	1654605
2008-10-16	17.32	18.63	16.83	18.57	2139824
2008-10-17	17.25	18.91	17.14	18.01	1668802
2008-10-20	18.29	18.57	17.83	18.45	1288971
2008-10-21	18.18	18.76	17.99	18.06	1016034
2008-10-22	17.75	18.00	17.33	17.61	1041086
2008-10-23	17.63	18.20	17.01	18.19	1951164
2008-10-24	17.29	17.71	16.67	17.12	1486026
2008-10-27	16.88	17.59	16.65	17.03	1010702
2008-10-28	17.09	18.34	16.71	18.34	1154945
2008-10-29	18.33	19.55	18.30	18.89	1146447
2008-10-30	19.23	19.59	18.79	19.52	968139
2008-10-31	19.49	20.15	19.41	19.77	1308006
2008-11-03	19.76	20.26	19.09	19.48	1549701
2008-11-04	19.89	20.16	19.51	19.65	1068122
2008-11-05	19.13	19.41	18.61	18.69	1565820
2008-11-06	18.64	18.64	17.34	17.42	2253674
2008-11-07	17.57	17.85	17.30	17.77	1173213
2008-11-10	18.29	18.52	17.85	18.13	1395299
2008-11-11	18.02	18.27	17.65	17.82	865496
2008-11-12	17.61	17.69	16.95	17.00	1027017
2008-11-13	17.05	18.24	16.54	18.22	1703180
2008-11-14	18.00	18.30	17.59	17.65	1250464
2008-11-17	17.57	17.80	17.13	17.32	1187597
2008-11-18	17.40	18.85	17.35	18.73	14194163
2008-11-19	18.64	19.19	18.34	18.67	3032075
2008-11-20	18.43	19.16	17.93	18.04	2230310
2008-11-21	18.54	18.77	17.29	17.87	2806159
2008-11-24	18.00	19.19	17.80	18.97	2348919
2008-11-25	19.07	19.27	17.67	17.95	2774565
2008-11-26	17.67	18.23	17.40	17.69	2569731
2008-11-28	17.67	17.97	17.49	17.85	672824
2008-12-01	17.55	17.56	16.54	16.56	2198702
2008-12-02	16.60	16.67	15.27	15.55	4631330
2008-12-03	16.56	16.56	15.33	16.15	2933293
2008-12-04	15.90	16.22	15.67	16.07	2268733
2008-12-05	15.95	16.28	15.23	16.23	2400405
2008-12-08	16.53	16.71	15.99	16.12	2098809
2008-12-09	16.02	16.38	15.43	15.77	1800353
2008-12-10	15.98	16.07	15.30	15.69	1611855
2008-12-11	15.46	15.89	15.18	15.34	1132706
2008-12-12	15.00	15.45	14.85	15.45	1488215
2008-12-15	15.47	15.60	14.90	15.10	1015008
2008-12-16	15.26	16.06	15.17	16.01	1625026
2008-12-17	15.82	16.06	15.25	15.39	1921092
2008-12-18	15.39	15.93	15.25	15.75	1647578
2008-12-19	15.80	16.53	15.80	16.23	2614025
2008-12-22	16.20	16.20	15.33	15.61	1677372
2008-12-23	15.70	15.94	15.47	15.60	803814
2008-12-24	15.65	15.89	15.53	15.82	455519
2008-12-26	15.91	16.11	15.81	15.95	360963
2008-12-29	15.90	15.94	15.39	15.59	970497
2008-12-30	15.71	16.04	15.65	16.04	883710
2008-12-31	16.05	16.40	15.95	16.24	1474344
2009-01-02	16.30	16.30	15.83	15.90	965004
2009-01-05	15.81	15.95	15.35	15.55	1278702
2009-01-06	15.73	15.95	15.26	15.73	1462054
2009-01-07	15.61	15.61	15.11	15.23	993237
2009-01-08	15.20	15.39	14.83	14.93	1551114
2009-01-09	14.91	15.23	14.47	15.05	2335034
2009-01-12	14.84	15.56	14.81	15.36	1899841
2009-01-13	15.47	15.65	15.35	15.55	1019873
2009-01-14	15.59	15.59	14.97	15.19	2011610
2009-01-15	14.96	15.33	14.71	15.30	1131795
2009-01-16	15.40	15.58	15.07	15.52	1459170
2009-01-20	15.41	15.61	15.33	15.38	1190567
2009-01-21	15.42	15.58	15.16	15.51	1605575
2009-01-22	15.19	15.55	15.11	15.45	745229
2009-01-23	15.16	15.49	15.09	15.27	844249
2009-01-26	15.38	15.53	15.11	15.35	1370322
2009-01-27	15.45	15.59	15.26	15.37	1057959
2009-01-28	15.40	15.53	15.18	15.27	1112643
2009-01-29	15.20	15.28	14.84	14.94	1277552
2009-01-30	14.86	15.11	14.17	14.33	1830840
2009-02-02	14.37	14.72	14.06	14.67	1141537
2009-02-03	14.67	15.13	14.49	14.95	984685
2009-02-04	14.91	15.09	14.21	14.33	1763469
2009-02-05	15.05	16.13	14.89	15.81	4420093
2009-02-06	15.83	15.84	15.52	15.79	1779475
2009-02-09	15.71	15.97	15.63	15.89	1355040
2009-02-10	15.73	15.89	15.51	15.67	1554502
2009-02-11	15.65	16.17	15.62	16.00	1339861
2009-02-12	15.75	16.15	15.46	15.94	1433040
2009-02-13	15.95	16.23	15.81	16.12	993948
2009-02-17	15.76	15.98	15.46	15.61	1372934
2009-02-18	15.62	15.69	15.29	15.49	1188567
2009-02-19	15.42	15.58	15.22	15.31	526743
2009-02-20	15.30	15.61	14.96	15.27	1299467
2009-02-23	15.41	15.45	14.69	14.99	1168659
2009-02-24	15.12	15.21	14.85	14.99	1408133
2009-02-25	14.83	15.06	14.53	14.95	2361465
2009-02-26	15.07	15.23	14.93	15.03	2288765
2009-02-27	14.91	15.15	14.67	14.87	2601056
2009-03-02	14.71	15.18	14.63	15.00	2356002
2009-03-03	15.18	15.66	14.91	15.41	3020526
2009-03-04	15.49	15.61	15.17	15.40	1943295
2009-03-05	15.41	15.42	14.50	14.57	2166993
2009-03-06	14.69	14.84	14.07	14.67	2736506
2009-03-09	14.62	14.76	13.83	13.97	1764128
2009-03-10	14.13	14.20	13.70	13.92	2110684
2009-03-11	13.97	14.17	13.60	13.65	1858043
2009-03-12	13.73	14.37	13.60	14.29	1818414
2009-03-13	14.37	14.83	14.15	14.78	1974060
2009-03-16	14.91	15.17	14.73	15.00	1820913
2009-03-17	15.04	15.30	14.73	15.30	1415562
2009-03-18	15.29	15.75	15.13	15.57	2050634
2009-03-19	15.70	15.70	15.00	15.30	1507833
2009-03-20	15.27	15.67	15.17	15.21	1462331
2009-03-23	15.24	15.69	15.23	15.69	879410
2009-03-24	15.51	15.79	15.25	15.44	1064475
2009-03-25	15.57	15.66	15.16	15.51	1048322
2009-03-26	15.65	15.81	15.36	15.79	1210005
2009-03-27	15.64	15.84	15.40	15.44	1035137
2009-03-30	15.22	15.43	15.09	15.41	948705
2009-03-31	15.55	15.92	15.31	15.65	1055803
2009-04-01	15.44	15.65	15.30	15.58	1423100
2009-04-02	15.77	16.01	15.69	15.93	1643510
2009-04-03	15.87	16.09	15.77	15.99	915689
2009-04-06	15.95	16.29	15.85	15.95	1878426
2009-04-07	15.95	16.11	15.81	15.87	1321632
2009-04-08	15.97	16.03	15.71	15.87	637200
2009-04-09	16.12	16.17	15.67	15.85	924268
2009-04-13	15.71	15.86	15.63	15.73	1044072
2009-04-14	15.67	15.81	15.35	15.71	1113984
2009-04-15	15.71	15.93	15.65	15.87	771252
2009-04-16	15.89	16.07	15.69	15.85	1478022
2009-04-17	15.91	16.01	15.71	15.97	975021
2009-04-20	15.83	16.11	15.75	16.01	1376475
2009-04-21	16.01	16.29	15.90	16.15	908725
2009-04-22	16.13	16.20	15.87	15.90	841430
2009-04-23	16.05	16.08	15.73	15.93	1566218
2009-04-24	15.94	16.18	15.81	15.94	1485369
2009-04-27	15.76	15.85	15.46	15.46	1057347
2009-04-28	15.43	15.63	15.39	15.49	1003997
2009-04-29	15.52	15.67	15.26	15.27	1544733
2009-04-30	15.35	15.67	15.30	15.40	1064880
2009-05-01	15.37	15.49	15.12	15.25	1234532
2009-05-04	15.36	15.67	15.23	15.54	1225534
2009-05-05	15.45	15.49	15.12	15.29	1436773
2009-05-06	15.33	15.44	15.00	15.17	1087431
2009-05-07	15.26	15.36	15.01	15.13	948746
2009-05-08	15.29	15.31	14.78	14.88	1597272
2009-05-11	14.85	15.05	14.78	14.87	1240409
2009-05-12	14.93	15.09	14.83	14.89	1398573
2009-05-13	14.82	14.94	14.71	14.84	1090955
2009-05-14	14.87	15.14	14.81	14.87	897876
2009-05-15	14.83	14.97	14.67	14.93	1312456
2009-05-18	14.97	15.07	14.79	15.04	726869
2009-05-19	15.05	15.18	14.91	14.99	552996
2009-05-20	15.06	15.13	14.81	14.89	1003909
2009-05-21	14.77	14.87	14.41	14.43	1513883
2009-05-22	14.49	14.71	14.45	14.53	854921
2009-05-26	14.49	15.29	14.49	15.28	1675883
2009-05-27	14.67	14.96	14.00	14.42	6302846
2009-05-28	14.49	14.51	13.73	13.87	3729611
2009-05-29	14.00	14.26	13.97	14.11	2924966
2009-06-01	14.20	14.73	14.19	14.49	1787913
2009-06-02	14.50	14.57	14.35	14.49	1497208
2009-06-03	14.43	14.49	14.30	14.46	1418418
2009-06-04	14.47	14.47	14.20	14.37	1347120
2009-06-05	14.52	14.55	14.17	14.25	890289
2009-06-08	14.30	14.37	14.00	14.11	1360251
2009-06-09	14.17	14.23	13.95	14.06	972326
2009-06-10	14.12	14.15	13.84	13.99	1146091
2009-06-11	13.97	14.31	13.97	14.12	1531532
2009-06-12	14.03	14.41	14.03	14.33	1464180
2009-06-15	14.23	14.23	13.89	14.05	1036476
2009-06-16	14.06	14.19	13.87	13.91	1212088
2009-06-17	13.85	14.22	13.82	14.12	1455554
2009-06-18	14.08	14.61	14.08	14.46	1213182
2009-06-19	14.54	14.75	14.51	14.54	1776541
2009-06-22	14.44	14.72	14.34	14.66	1696979
2009-06-23	14.72	15.11	14.64	15.00	3034878
2009-06-24	15.16	15.16	14.92	15.02	2248031
2009-06-25	14.94	15.25	14.90	15.25	1559907
2009-06-26	15.19	15.25	14.13	14.33	14123036
2009-06-29	14.40	14.78	14.40	14.57	2104238
2009-06-30	14.61	14.65	14.35	14.56	1853874
2009-07-01	14.69	15.49	14.69	15.39	2854167
2009-07-02	15.29	15.39	14.89	15.00	1032608
2009-07-06	14.91	15.19	14.82	15.08	1166274
2009-07-07	15.04	15.17	14.87	14.90	1010918
2009-07-08	14.98	15.01	14.57	14.74	1121865
2009-07-09	14.86	14.86	14.33	14.35	1103836
2009-07-10	14.37	14.49	14.24	14.38	666452
2009-07-13	14.37	14.63	14.33	14.55	803477
2009-07-14	14.54	14.77	14.51	14.71	791786
2009-07-15	14.83	15.11	14.67	15.08	842895
2009-07-16	15.00	15.11	14.93	15.09	369117
2009-07-17	15.13	15.14	14.94	15.14	702753
2009-07-20	15.12	15.29	15.02	15.29	880636
2009-07-21	15.30	15.31	15.00	15.10	784568
2009-07-22	15.12	15.34	15.00	15.20	977096
2009-07-23	15.20	15.47	15.17	15.43	839497
2009-07-24	15.43	15.57	15.37	15.53	594146
2009-07-27	15.57	15.64	15.32	15.36	377307
2009-07-28	15.35	15.70	15.31	15.61	971624
2009-07-29	15.55	15.71	15.39	15.69	678827
2009-07-30	15.79	15.91	15.69	15.71	379048
2009-07-31	15.63	15.86	15.61	15.75	465840
2009-08-03	15.77	15.83	15.51	15.79	466668
2009-08-04	15.77	15.87	15.69	15.73	427574
2009-08-05	15.70	15.81	15.63	15.67	776625
2009-08-06	15.85	16.04	15.69	15.95	730973
2009-08-07	16.02	16.22	15.91	16.21	485588
2009-08-10	16.08	16.43	16.08	16.30	539235
2009-08-11	16.32	16.47	16.25	16.32	611084
2009-08-12	16.32	16.43	16.13	16.13	896069
2009-08-13	16.26	16.27	15.97	16.06	387074
2009-08-14	16.09	16.19	15.81	15.91	700202
2009-08-17	15.79	15.94	15.38	15.51	1875636
2009-08-18	15.62	15.77	15.33	15.71	2043483
2009-08-19	15.37	15.57	15.11	15.34	2146923
2009-08-20	15.37	15.58	15.29	15.37	1025916
2009-08-21	15.40	15.78	15.40	15.71	1543448
2009-08-24	15.64	15.86	15.55	15.72	589104
2009-08-25	15.72	15.85	15.63	15.71	654941
2009-08-26	15.83	15.83	15.45	15.65	1121582
2009-08-27	15.71	15.93	15.56	15.85	752355
2009-08-28	15.88	16.02	15.81	16.00	729279
2009-08-31	15.97	16.04	15.81	15.85	731585
2009-09-01	15.85	16.03	15.77	15.89	1363518
2009-09-02	15.80	15.85	15.69	15.75	602822
2009-09-03	15.78	15.91	15.66	15.88	799339
2009-09-04	15.85	16.03	15.75	16.00	591790
2009-09-08	16.12	16.29	16.00	16.29	779701
2009-09-09	16.33	16.39	16.19	16.34	866362
2009-09-10	16.37	16.46	16.32	16.44	488571
2009-09-11	16.50	16.56	16.38	16.51	403569
2009-09-14	16.41	16.53	16.37	16.48	311679
2009-09-15	16.45	16.68	16.31	16.53	1735472
2009-09-16	16.53	16.76	16.50	16.74	1345378
2009-09-17	16.67	16.83	16.57	16.67	903028
2009-09-18	16.77	17.37	16.74	17.36	1886238
2009-09-21	17.29	17.39	17.13	17.29	879295
2009-09-22	17.40	17.40	17.20	17.30	762644
2009-09-23	17.37	17.55	17.27	17.30	1160221
2009-09-24	17.35	17.40	17.21	17.34	715077
2009-09-25	17.33	17.55	17.25	17.37	585747
2009-09-28	17.37	17.55	17.33	17.37	520812
2009-09-29	17.39	17.53	17.23	17.50	881939
2009-09-30	17.50	17.60	17.40	17.53	1383702
2009-10-01	17.53	17.59	17.30	17.35	1125360
2009-10-02	17.24	17.39	17.14	17.31	1267983
2009-10-05	17.31	17.31	17.07	17.15	1014635
2009-10-06	17.27	17.27	17.05	17.14	776961
2009-10-07	17.13	17.19	16.75	16.80	1193793
2009-10-08	16.89	16.89	16.26	16.45	2364484
2009-10-09	16.48	16.48	16.17	16.29	2158517
2009-10-12	16.30	16.41	16.17	16.23	1007203
2009-10-13	16.24	16.24	15.83	16.09	1417711
2009-10-14	16.18	16.20	15.87	15.93	1466673
2009-10-15	15.85	16.00	15.73	15.88	1249710
2009-10-16	15.83	16.00	15.76	15.91	1218933
2009-10-19	15.91	15.97	15.71	15.79	1839759
2009-10-20	15.80	15.85	15.59	15.74	1178595
2009-10-21	15.67	15.81	15.62	15.62	1189640
2009-10-22	15.63	15.73	15.30	15.64	870075
2009-10-23	15.63	15.72	15.48	15.62	1813396
2009-10-26	15.66	15.73	15.51	15.60	1077549
2009-10-27	15.58	15.82	15.57	15.69	1104135
2009-10-28	15.73	15.89	15.73	15.77	1343650
2009-10-29	15.89	15.89	15.72	15.76	1769022
2009-10-30	15.76	15.83	15.57	15.57	1429508
2009-11-02	15.57	15.68	15.41	15.53	1449573
2009-11-03	15.53	15.61	15.28	15.60	1032545
2009-11-04	15.61	15.75	15.50	15.65	748365
2009-11-05	15.75	15.90	15.67	15.90	777150
2009-11-06	15.84	16.01	15.77	15.90	718785
2009-11-09	15.89	16.03	15.89	16.03	453714
2009-11-10	15.97	16.14	15.87	15.91	1155307
2009-11-11	15.01	15.10	14.60	14.97	5619264
2009-11-12	14.85	15.04	14.60	14.77	2369376
2009-11-13	14.77	14.96	14.63	14.96	1364368
2009-11-16	15.01	15.35	14.98	15.23	1434084
2009-11-17	15.19	15.39	15.18	15.29	745866
2009-11-18	15.27	15.40	15.26	15.33	666175
2009-11-19	15.31	15.36	15.12	15.35	776439
2009-11-20	15.31	15.60	15.27	15.36	908392
2009-11-23	15.43	15.66	15.37	15.47	725042
2009-11-24	15.50	15.50	15.25	15.37	691195
2009-11-25	15.45	15.45	15.27	15.35	819000
2009-11-27	15.17	15.34	15.09	15.22	249691
2009-11-30	15.19	15.35	15.19	15.26	985304
2009-12-01	15.27	15.39	15.21	15.38	811606
2009-12-02	15.31	15.42	15.26	15.39	1080558
2009-12-03	15.37	15.55	15.34	15.43	969464
2009-12-04	15.49	15.59	15.34	15.43	1133426
2009-12-07	15.49	15.52	15.33	15.40	858215
2009-12-08	15.33	15.43	15.17	15.33	574517
2009-12-09	15.37	15.40	15.16	15.16	616153
2009-12-10	15.25	15.37	15.22	15.31	525647
2009-12-11	15.36	15.53	15.29	15.53	603002
2009-12-14	15.57	15.62	15.47	15.61	571034
2009-12-15	15.61	15.76	15.51	15.76	1151811
2009-12-16	15.80	15.94	15.76	15.89	1109097
2009-12-17	15.81	15.82	15.63	15.68	632272
2009-12-18	15.73	15.79	15.65	15.79	917255
2009-12-21	15.88	16.00	15.76	15.85	643889
2009-12-22	15.83	16.01	15.71	16.01	922835
2009-12-23	15.98	16.01	15.87	15.92	954425
2009-12-24	15.97	15.99	15.91	15.98	136107
2009-12-28	15.99	16.07	15.91	16.03	595206
2009-12-29	16.01	16.14	15.91	15.96	649912
2009-12-30	15.95	16.05	15.85	15.92	495216
2009-12-31	15.95	16.01	15.84	15.84	436331
2010-01-04	15.86	15.96	15.83	15.95	521577
2010-01-05	16.04	16.19	15.91	16.13	876210
2010-01-06	16.15	16.33	16.10	16.31	890538
2010-01-07	16.25	16.67	16.20	16.53	1469880
2010-01-08	16.51	16.55	16.39	16.55	377403
2010-01-11	16.64	16.71	16.47	16.48	654039
2010-01-12	16.48	16.69	16.41	16.54	376742
2010-01-13	16.58	16.76	16.58	16.73	575822
2010-01-14	16.67	16.78	16.61	16.75	545420
2010-01-15	16.69	16.73	16.59	16.66	522177
2010-01-19	16.63	16.79	16.57	16.70	698051
2010-01-20	16.68	16.75	16.50	16.71	567731
2010-01-21	16.75	16.86	16.60	16.67	718346
2010-01-22	16.65	16.70	16.33	16.33	1148332
2010-01-25	16.44	16.44	16.09	16.25	962379
2010-01-26	16.22	16.22	15.90	16.11	1164730
2010-01-27	16.05	16.16	15.89	16.00	1194093
2010-01-28	16.05	16.17	15.92	16.07	704306
2010-01-29	16.11	16.45	15.98	16.19	1091479
2010-02-01	16.33	16.77	16.23	16.75	1444090
2010-02-02	16.74	17.00	16.65	16.73	902452
2010-02-03	16.67	16.89	16.50	16.79	1230822
2010-02-04	16.69	16.73	16.12	16.16	1759718
2010-02-05	16.19	16.30	15.97	16.26	2403490
2010-02-08	16.25	16.67	16.25	16.43	1305468
2010-02-09	16.56	16.75	16.39	16.67	808598
2010-02-10	16.67	16.71	16.51	16.64	349344
2010-02-11	16.57	16.84	16.47	16.81	778072
2010-02-12	16.77	16.97	16.77	16.91	1536687
2010-02-16	16.94	17.03	16.73	17.00	1142982
2010-02-17	17.07	17.16	16.99	17.16	695432
2010-02-18	17.18	17.35	17.16	17.20	705478
2010-02-19	17.23	17.62	17.20	17.62	869800
2010-02-22	17.63	17.78	17.32	17.34	1123434
2010-02-23	17.36	17.45	17.09	17.16	986076
2010-02-24	17.21	17.29	17.03	17.20	807122
2010-02-25	17.05	17.23	16.96	17.18	963227
2010-02-26	17.13	17.26	16.95	16.99	723431
2010-03-01	16.95	17.21	16.94	17.16	676122
2010-03-02	17.22	17.37	17.17	17.21	647442
2010-03-03	17.19	17.22	17.04	17.11	677331
2010-03-04	17.11	17.11	16.93	17.05	782604
2010-03-05	17.07	17.18	16.97	17.15	889308
2010-03-08	17.18	17.18	16.87	16.90	1244801
2010-03-09	16.85	16.96	16.59	16.62	1762969
2010-03-10	16.61	16.68	16.39	16.67	1099764
2010-03-11	16.57	16.97	16.50	16.89	1015031
2010-03-12	16.89	16.95	16.82	16.86	748003
2010-03-15	16.89	16.89	16.72	16.78	719779
2010-03-16	16.85	16.87	16.78	16.84	977962
2010-03-17	16.87	16.87	16.76	16.79	817454
2010-03-18	16.81	17.01	16.81	16.95	1064475
2010-03-19	17.00	17.09	16.93	16.99	932312
2010-03-22	16.97	16.97	16.82	16.91	623979
2010-03-23	16.88	17.06	16.78	17.03	872498
2010-03-24	16.98	17.08	16.95	17.03	711895
2010-03-25	17.11	17.11	16.81	16.81	753167
2010-03-26	16.81	16.85	16.75	16.85	535068
2010-03-29	16.87	16.94	16.73	16.78	717176
2010-03-30	16.75	16.82	16.67	16.75	674073
2010-03-31	16.74	16.74	16.47	16.49	737259
2010-04-01	16.58	16.69	16.39	16.46	988013
2010-04-05	16.47	16.50	16.34	16.39	1122430
2010-04-06	16.39	16.49	16.36	16.45	805821
2010-04-07	16.45	16.49	16.31	16.41	819819
2010-04-08	16.35	16.52	16.29	16.47	533277
2010-04-09	16.51	16.71	16.39	16.68	741861
2010-04-12	16.65	16.80	16.62	16.80	861228
2010-04-13	16.80	16.98	16.75	16.91	800705
2010-04-14	16.95	16.95	16.77	16.93	728271
2010-04-15	16.87	16.89	16.74	16.83	385548
2010-04-16	16.79	16.96	16.70	16.94	575631
2010-04-19	16.87	16.97	16.83	16.95	346203
2010-04-20	16.97	16.99	16.87	16.94	333812
2010-04-21	16.95	16.95	16.86	16.93	251217
2010-04-22	16.85	17.09	16.83	17.08	449158
2010-04-23	17.17	17.20	16.92	17.19	479961
2010-04-26	17.09	17.37	17.09	17.31	531405
2010-04-27	17.30	17.34	17.19	17.25	802764
2010-04-28	17.23	17.38	17.09	17.31	1038674
2010-04-29	17.35	17.51	17.32	17.51	760698
2010-04-30	17.53	17.73	17.53	17.57	793865
2010-05-03	17.57	17.71	17.49	17.65	1001835
2010-05-04	17.51	17.70	17.33	17.65	695223
2010-05-05	17.64	17.89	17.50	17.87	1077005
2010-05-06	17.87	18.03	17.06	17.35	2573777
2010-05-07	17.33	17.53	17.25	17.29	1806203
2010-05-10	17.94	18.39	17.41	17.64	744914
2010-05-11	17.55	18.00	17.48	17.95	623175
2010-05-12	18.01	18.03	17.69	17.73	659731
2010-05-13	17.67	17.88	17.61	17.77	1423779
2010-05-14	17.73	17.76	17.41	17.45	698195
2010-05-17	17.49	17.79	17.46	17.77	1299573
2010-05-18	17.90	18.14	17.85	18.01	1665747
2010-05-19	18.02	18.04	17.65	17.69	1329354
2010-05-20	17.48	17.54	17.24	17.27	1668991
2010-05-21	17.17	17.31	17.01	17.22	1769400
2010-05-24	17.10	17.45	17.07	17.33	807948
2010-05-25	17.07	17.59	17.07	17.19	2676282
2010-05-26	17.22	17.29	16.77	16.79	1733818
2010-05-27	17.03	17.12	16.58	16.83	1466318
2010-05-28	16.73	16.77	16.47	16.47	1695717
2010-06-01	16.42	16.46	16.19	16.24	1813412
2010-06-02	16.25	16.52	16.22	16.52	1373796
2010-06-03	16.50	16.58	16.39	16.52	1331696
2010-06-04	16.35	16.68	16.22	16.50	1826428
2010-06-07	16.53	16.80	16.50	16.50	1000415
2010-06-08	16.47	16.65	16.40	16.58	800136
2010-06-09	16.60	16.78	16.51	16.57	1575463
2010-06-10	16.71	16.75	16.50	16.55	965529
2010-06-11	16.46	16.66	16.42	16.62	429268
2010-06-14	16.74	16.79	16.65	16.73	410994
2010-06-15	16.85	16.94	16.75	16.94	665262
2010-06-16	16.85	17.05	16.66	16.91	936371
2010-06-17	16.97	17.07	16.89	16.97	602820
2010-06-18	16.97	16.97	16.83	16.86	702603
2010-06-21	16.98	17.01	16.77	16.81	630587
2010-06-22	16.81	16.94	16.53	16.53	947655
2010-06-23	16.52	16.52	16.18	16.19	888788
2010-06-24	16.12	16.26	16.06	16.13	1055299
2010-06-25	16.31	16.39	16.11	16.29	2405801
2010-06-28	16.35	16.55	16.30	16.48	758925
2010-06-29	16.36	16.45	16.24	16.36	848520
2010-06-30	16.32	16.45	16.23	16.29	819150
2010-07-01	16.27	16.27	15.79	16.05	1135786
2010-07-02	16.14	16.14	15.97	16.06	566712
2010-07-06	16.09	16.39	16.07	16.39	1082198
2010-07-07	16.43	16.61	16.37	16.61	626847
2010-07-08	16.68	16.82	16.66	16.76	852365
2010-07-09	16.79	16.83	16.71	16.77	379053
2010-07-12	16.77	16.77	16.60	16.65	575660
2010-07-13	16.71	16.77	16.54	16.55	717120
2010-07-14	16.49	16.52	16.39	16.45	420675
2010-07-15	16.49	16.55	16.19	16.49	867989
2010-07-16	16.49	16.49	16.21	16.23	629984
2010-07-19	16.31	16.47	16.23	16.36	561703
2010-07-20	16.30	16.37	16.11	16.37	396609
2010-07-21	16.35	16.36	15.99	16.01	624249
2010-07-22	16.13	16.15	15.98	16.15	704823
2010-07-23	16.15	16.27	16.05	16.27	885834
2010-07-26	16.31	16.50	16.25	16.43	637015
2010-07-27	16.53	16.54	16.43	16.49	816102
2010-07-28	16.49	16.51	16.27	16.31	641191
2010-07-29	16.37	16.41	16.09	16.17	682755
2010-07-30	16.02	16.21	16.01	16.15	779141
2010-08-02	16.31	16.33	16.12	16.17	636176
2010-08-03	16.13	16.37	16.07	16.23	700769
2010-08-04	16.31	16.38	16.21	16.36	397424
2010-08-05	16.25	16.25	15.67	15.69	1829144
2010-08-06	15.62	15.64	15.31	15.61	1618283
2010-08-09	15.69	15.87	15.56	15.83	1041725
2010-08-10	15.67	16.03	15.65	15.91	981119
2010-08-11	15.77	15.88	15.66	15.66	801888
2010-08-12	15.62	15.95	15.52	15.92	757055
2010-08-13	15.93	16.12	15.85	16.00	626123
2010-08-16	16.00	16.39	15.89	16.25	1103915
2010-08-17	16.35	16.59	16.21	16.56	768019
2010-08-18	16.47	16.71	16.47	16.65	1371044
2010-08-19	16.65	17.38	16.29	17.18	2609759
2010-08-20	17.19	17.43	16.98	17.21	972630
2010-08-23	17.23	17.39	17.16	17.19	614166
2010-08-24	17.15	17.21	16.99	17.15	602289
2010-08-25	17.04	17.23	16.99	17.23	588159
2010-08-26	17.23	17.23	17.04	17.11	668715
2010-08-27	17.16	17.25	17.01	17.21	764523
2010-08-30	17.21	17.37	17.13	17.13	645527
2010-08-31	17.15	17.27	17.04	17.23	816651
2010-09-01	17.37	17.38	17.18	17.31	452020
2010-09-02	17.28	17.28	17.10	17.23	529499
2010-09-03	17.35	17.35	17.09	17.18	386509
2010-09-07	17.18	17.22	17.02	17.08	413460
2010-09-08	16.99	17.13	16.97	17.03	724135
2010-09-09	17.13	17.13	16.89	16.99	624026
2010-09-10	16.97	17.03	16.91	16.97	452259
2010-09-13	16.89	16.91	16.62	16.83	998813
2010-09-14	16.77	16.83	16.64	16.70	870914
2010-09-15	16.70	16.77	16.65	16.66	1051274
2010-09-16	16.65	16.69	16.55	16.58	1101420
2010-09-17	16.55	16.66	16.42	16.54	1078015
2010-09-20	16.56	16.71	16.55	16.66	708574
2010-09-21	16.71	16.81	16.61	16.68	778965
2010-09-22	16.69	16.79	16.65	16.67	583931
2010-09-23	16.63	16.63	16.39	16.40	1061586
2010-09-24	16.47	16.49	16.33	16.47	740598
2010-09-27	16.46	16.48	16.29	16.36	946964
2010-09-28	16.35	16.46	16.21	16.38	671267
2010-09-29	16.33	16.59	16.33	16.43	638138
2010-09-30	16.48	16.67	16.39	16.56	847701
2010-10-01	16.57	16.74	16.51	16.59	630378
2010-10-04	16.62	16.99	16.54	16.81	1129052
2010-10-05	16.90	17.07	16.78	16.93	1326206
2010-10-06	16.96	17.15	16.94	17.02	776214
2010-10-07	16.95	17.06	16.90	17.00	727605
2010-10-08	17.00	17.05	16.95	16.97	539973
2010-10-11	16.93	16.97	16.87	16.91	413617
2010-10-12	16.85	16.85	16.17	16.27	3093824
2010-10-13	16.28	16.44	16.24	16.39	1912700
2010-10-14	16.40	16.54	16.36	16.43	586469
2010-10-15	16.49	16.63	16.39	16.45	737687
2010-10-18	16.45	16.67	16.43	16.60	851465
2010-10-19	16.54	16.63	16.31	16.40	548401
2010-10-20	16.45	16.54	16.39	16.45	358695
2010-10-21	16.51	16.58	16.33	16.44	436153
2010-10-22	16.49	16.51	16.32	16.43	456543
2010-10-25	16.49	16.57	16.43	16.45	403411
2010-10-26	16.41	16.45	16.29	16.40	444492
2010-10-27	16.33	16.50	16.28	16.48	446305
2010-10-28	16.52	16.62	16.52	16.58	482231
2010-10-29	16.50	17.04	16.50	16.99	963963
2010-11-01	16.99	17.07	16.87	16.97	471942
2010-11-02	17.00	17.11	16.97	17.01	497430
2010-11-03	17.04	17.13	16.94	17.06	438129
2010-11-04	17.17	17.22	17.07	17.13	496125
2010-11-05	17.12	17.19	17.02	17.09	510612
2010-11-08	17.10	17.28	17.02	17.25	460026
2010-11-09	17.27	17.44	17.21	17.25	614049
2010-11-10	17.25	17.25	16.94	17.09	1131867
2010-11-11	16.99	17.51	16.50	17.45	1982484
2010-11-12	17.35	17.44	17.23	17.29	786953
2010-11-15	17.29	17.41	17.26	17.29	616790
2010-11-16	17.24	17.28	17.07	17.21	470220
2010-11-17	17.25	17.33	17.18	17.28	372957
2010-11-18	17.39	17.41	17.26	17.36	355873
2010-11-19	17.35	17.45	17.27	17.40	1321755
2010-11-22	17.33	17.44	17.27	17.36	570116
2010-11-23	17.11	17.29	16.95	17.27	1054656
2010-11-24	17.29	17.44	17.29	17.42	657677
2010-11-26	17.37	17.49	17.35	17.44	204646
2010-11-29	17.38	17.40	17.20	17.33	730854
2010-11-30	17.23	17.59	17.23	17.47	1328258
2010-12-01	17.52	17.58	17.31	17.31	1135896
2010-12-02	17.36	17.62	17.33	17.61	528232
2010-12-03	17.59	17.66	17.56	17.64	309332
2010-12-06	17.60	17.63	17.28	17.28	908491
2010-12-07	17.41	17.49	17.35	17.42	545703
2010-12-08	17.42	17.57	17.23	17.29	928665
2010-12-09	17.31	17.32	16.86	16.93	1697976
2010-12-10	16.93	16.99	16.84	16.95	1161906
2010-12-13	17.09	17.09	16.80	16.89	1454674
2010-12-14	16.94	17.44	16.93	17.43	1367349
2010-12-15	17.43	17.79	17.39	17.60	839911
2010-12-16	17.59	17.91	17.55	17.85	961299
2010-12-17	17.91	18.23	17.86	17.92	1576228
2010-12-20	18.00	18.03	17.78	17.79	621909
2010-12-21	17.85	17.85	17.56	17.59	473852
2010-12-22	17.59	17.79	17.51	17.75	405324
2010-12-23	17.73	18.03	17.72	17.87	605778
2010-12-27	17.84	17.89	17.71	17.73	445603
2010-12-28	17.77	18.00	17.71	17.99	579105
2010-12-29	17.94	18.07	17.93	18.01	457283
2010-12-30	18.03	18.09	17.96	18.01	220536
2010-12-31	17.96	18.11	17.91	17.94	399125
2011-01-03	17.97	18.01	17.85	17.87	519165
2011-01-04	17.87	17.91	17.46	17.47	607176
2011-01-05	17.46	17.54	17.23	17.40	818075
2011-01-06	17.38	17.43	17.26	17.30	493580
2011-01-07	17.57	17.64	17.37	17.47	1570761
2011-01-10	17.43	17.59	17.36	17.44	564804
2011-01-11	17.51	17.71	17.49	17.55	560666
2011-01-12	17.62	17.65	17.35	17.49	569191
2011-01-13	17.50	17.52	17.38	17.45	435699
2011-01-14	17.43	17.61	17.27	17.58	652803
2011-01-18	17.59	17.64	17.38	17.64	1023228
2011-01-19	17.61	17.70	17.46	17.47	317596
2011-01-20	17.42	17.73	17.39	17.60	448269
2011-01-21	17.62	17.67	17.47	17.58	325991
2011-01-24	17.61	17.73	17.58	17.59	659072
2011-01-25	17.57	17.70	17.49	17.63	424867
2011-01-26	17.67	17.67	17.29	17.36	729814
2011-01-27	17.31	17.35	16.77	16.81	1311504
2011-01-28	16.80	16.91	16.67	16.75	638388
2011-01-31	16.80	16.91	16.67	16.82	856442
2011-02-01	16.85	16.95	16.77	16.86	566316
2011-02-02	16.81	16.88	16.75	16.83	587450
2011-02-03	16.84	17.02	16.84	16.94	552890
2011-02-04	16.97	17.13	16.87	17.10	610236
2011-02-07	17.15	17.21	17.02	17.05	524308
2011-02-08	16.51	16.64	15.96	16.22	3349710
2011-02-09	16.23	16.43	15.95	16.42	2151792
2011-02-10	15.98	16.61	15.98	16.31	2788445
2011-02-11	16.23	16.57	16.20	16.55	1635903
2011-02-14	16.75	17.21	16.71	16.86	1631884
2011-02-15	16.83	16.91	16.61	16.66	721575
2011-02-16	16.75	17.05	16.74	17.04	999369
2011-02-17	16.98	17.43	16.90	17.40	1279946
2011-02-18	17.37	17.47	17.22	17.29	1267753
2011-02-22	17.24	17.47	17.03	17.45	1474247
2011-02-23	17.45	17.71	17.40	17.65	1510476
2011-02-24	17.63	17.73	17.56	17.67	1008645
2011-02-25	17.69	17.92	17.61	17.92	956781
2011-02-28	17.95	18.03	17.72	17.73	1070489
2011-03-01	17.69	17.75	17.37	17.40	1249798
2011-03-02	17.38	17.41	17.25	17.32	735824
2011-03-03	17.43	17.48	17.26	17.42	901163
2011-03-04	17.39	17.39	17.10	17.17	1262495
2011-03-07	17.25	17.26	16.99	17.01	1419050
2011-03-08	17.05	17.16	17.01	17.09	1615439
2011-03-09	17.06	17.52	16.99	17.31	1523630
2011-03-10	17.29	17.37	17.17	17.21	912933
2011-03-11	17.27	17.49	17.24	17.39	822494
2011-03-14	17.33	17.45	17.31	17.36	872199
2011-03-15	17.19	17.47	17.03	17.39	806078
2011-03-16	17.33	17.59	17.31	17.39	904675
2011-03-17	17.49	17.51	17.23	17.24	446958
2011-03-18	17.32	17.51	17.23	17.51	1133433
2011-03-21	17.59	17.73	17.53	17.60	554708
2011-03-22	17.60	17.76	17.51	17.71	808182
2011-03-23	17.72	17.80	17.66	17.70	550046
2011-03-24	17.72	17.72	17.55	17.67	431352
2011-03-25	17.65	17.84	17.61	17.80	613280
2011-03-28	17.84	17.89	17.79	17.83	617532
2011-03-29	17.81	18.14	17.81	18.11	969536
2011-03-30	18.13	18.25	17.98	18.23	900065
2011-03-31	17.92	18.30	17.89	18.15	1658151
2011-04-01	18.15	18.37	18.13	18.33	1098339
2011-04-04	18.32	18.46	18.24	18.37	618608
2011-04-05	18.35	18.41	18.24	18.32	504184
2011-04-06	18.37	18.56	18.30	18.50	734528
2011-04-07	18.45	18.49	18.29	18.34	527197
2011-04-08	18.33	18.46	18.26	18.44	684479
2011-04-11	18.76	18.98	18.65	18.79	1025982
2011-04-12	18.74	18.89	18.65	18.81	804780
2011-04-13	18.85	18.93	18.74	18.91	489658
2011-04-14	18.91	19.41	18.80	19.38	1214880
2011-04-15	19.37	19.78	19.34	19.73	3060155
2011-04-18	19.70	19.71	19.24	19.43	1293750
2011-04-19	19.43	19.51	19.29	19.35	461846
2011-04-20	19.45	19.65	19.39	19.62	530892
2011-04-21	19.62	19.67	19.43	19.55	856395
2011-04-25	19.48	19.59	18.83	19.53	647401
2011-04-26	19.73	20.04	19.69	20.00	1573931
2011-04-27	20.05	20.29	20.00	20.26	1761363
2011-04-28	20.17	20.31	20.08	20.12	1113957
2011-04-29	20.09	20.41	20.08	20.37	562169
2011-05-02	20.41	20.46	20.16	20.31	660726
2011-05-03	20.45	20.57	20.30	20.53	970328
2011-05-04	20.46	20.52	19.99	20.04	1147810
2011-05-05	20.03	20.25	19.83	20.11	852207
2011-05-06	20.27	20.43	19.99	20.06	672111
2011-05-09	20.03	20.09	19.94	20.04	757503
2011-05-10	20.11	20.28	20.01	20.17	808236
2011-05-11	20.19	20.23	20.13	20.20	718832
2011-05-12	20.21	20.83	20.13	20.65	1230725
2011-05-13	20.65	20.69	20.39	20.57	593822
2011-05-16	20.53	20.83	20.41	20.77	638932
2011-05-17	20.67	20.93	20.63	20.75	818579
2011-05-18	20.75	20.93	20.57	20.72	1554201
2011-05-19	20.81	22.29	20.75	21.32	2992608
2011-05-20	21.34	21.39	21.13	21.26	1479681
2011-05-23	14.08	14.34	14.03	14.28	1675919
2011-05-24	14.32	14.48	14.27	14.44	1547516
2011-05-25	14.47	14.51	14.34	14.46	1385853
2011-05-26	14.40	14.62	14.38	14.55	1087398
2011-05-27	14.60	14.72	14.57	14.59	1156844
2011-05-31	14.69	14.83	14.63	14.81	5120536
2011-06-01	14.80	14.85	14.68	14.70	1597923
2011-06-02	14.74	14.78	14.15	14.23	3020658
2011-06-03	14.16	14.22	14.01	14.05	2313497
2011-06-06	14.03	14.22	14.03	14.18	2686439
2011-06-07	14.17	14.25	14.04	14.16	1353656
2011-06-08	14.07	14.22	13.94	14.16	974272
2011-06-09	14.14	14.31	14.10	14.25	829570
2011-06-10	14.24	14.29	14.02	14.04	896654
2011-06-13	14.07	14.25	13.94	14.14	800059
2011-06-14	14.21	14.28	14.03	14.25	868792
2011-06-15	14.15	14.24	13.97	14.05	839632
2011-06-16	14.00	14.19	14.00	14.15	786033
2011-06-17	14.23	14.32	14.18	14.28	1408880
2011-06-20	14.24	14.41	14.20	14.32	767034
2011-06-21	14.35	14.51	14.34	14.44	807547
2011-06-22	14.43	14.48	14.35	14.36	714672
2011-06-23	14.27	14.27	14.07	14.24	1225019
2011-06-24	14.27	14.51	14.23	14.46	2488745
2011-06-27	14.55	14.66	14.45	14.49	1422597
2011-06-28	14.49	14.71	14.36	14.71	1495078
2011-06-29	14.73	14.81	14.65	14.77	1091772
2011-06-30	14.81	14.91	14.69	14.69	1093926
2011-07-01	14.71	14.84	14.55	14.83	1454293
2011-07-05	14.89	14.99	14.73	14.91	1103304
2011-07-06	14.95	15.08	14.89	15.04	1121640
2011-07-07	15.11	15.28	15.02	15.27	1390465
2011-07-08	15.19	15.24	14.97	15.07	988222
2011-07-11	14.99	15.13	14.95	15.07	1044715
2011-07-12	15.07	15.27	15.03	15.14	917785
2011-07-13	15.21	15.31	15.13	15.19	723241
2011-07-14	15.24	15.31	15.07	15.15	946026
2011-07-15	15.17	15.33	15.03	15.31	1101232
2011-07-18	15.25	15.29	15.04	15.13	929370
2011-07-19	15.12	15.35	15.12	15.27	1314264
2011-07-20	15.29	15.31	15.09	15.15	582075
2011-07-21	15.20	15.39	15.17	15.31	784905
2011-07-22	15.34	15.42	15.24	15.25	919255
2011-07-25	15.15	15.32	15.12	15.13	1401090
2011-07-26	15.16	15.21	15.03	15.12	1475739
2011-07-27	15.05	15.10	14.84	14.87	1485915
2011-07-28	14.87	15.06	14.66	14.69	1280214
2011-07-29	14.58	14.68	14.51	14.61	1318791
2011-08-01	14.73	14.81	14.54	14.67	1263699
2011-08-02	14.65	14.79	14.51	14.53	1244475
2011-08-03	14.53	14.55	14.23	14.44	1310473
2011-08-04	14.34	14.50	13.85	13.86	1632042
2011-08-05	13.91	14.17	13.62	14.03	2358138
2011-08-08	13.73	13.98	13.44	13.45	2216034
2011-08-09	13.53	13.96	13.33	13.94	2824399
2011-08-10	13.76	13.96	13.67	13.71	1223160
2011-08-11	13.73	13.87	13.59	13.71	2584359
2011-08-12	13.81	13.83	13.58	13.73	1669651
2011-08-15	13.81	14.37	13.80	14.33	1488291
2011-08-16	14.27	14.33	14.07	14.21	1397322
2011-08-17	13.00	13.33	12.52	12.85	6045648
2011-08-18	12.71	12.77	12.49	12.55	3510244
2011-08-19	12.43	12.52	12.18	12.20	2936338
2011-08-22	12.36	12.48	12.18	12.25	2376855
2011-08-23	12.29	12.62	12.18	12.61	2082985
2011-08-24	12.59	12.59	12.29	12.31	2034796
2011-08-25	12.39	12.46	12.11	12.12	2416977
2011-08-26	12.12	12.38	12.00	12.36	1468065
2011-08-29	12.47	12.65	12.43	12.64	1122529
2011-08-30	12.65	12.77	12.55	12.69	2261047
2011-08-31	12.67	12.75	12.60	12.70	1477005
2011-09-01	12.70	13.00	12.66	12.67	2660850
2011-09-02	12.54	12.65	12.44	12.44	776407
2011-09-06	12.21	12.47	12.14	12.45	1538503
2011-09-07	12.57	12.57	12.39	12.51	1566954
2011-09-08	12.41	12.59	12.33	12.49	1440339
2011-09-09	12.41	12.44	12.15	12.25	1147209
2011-09-12	12.14	12.27	12.07	12.21	926512
2011-09-13	12.26	12.39	12.21	12.29	1239249
2011-09-14	12.32	12.46	12.16	12.36	1257073
2011-09-15	12.47	12.47	12.22	12.37	1233844
2011-09-16	12.41	12.52	12.39	12.43	1068181
2011-09-19	12.25	12.27	12.16	12.22	752640
2011-09-20	12.29	12.33	12.13	12.13	953242
2011-09-21	12.09	12.39	12.03	12.11	1551180
2011-09-22	11.90	12.45	11.86	12.40	1756285
2011-09-23	12.39	12.56	12.25	12.43	1624216
2011-09-26	12.51	12.63	12.33	12.53	742795
2011-09-27	12.69	13.11	12.67	12.87	1319268
2011-09-28	12.87	12.97	12.75	12.85	1705507
2011-09-29	13.00	13.07	12.81	13.05	1430625
2011-09-30	12.91	13.13	12.90	12.97	1684321
2011-10-03	12.98	13.03	12.53	12.55	1156126
2011-10-04	12.49	12.80	12.21	12.79	1256499
2011-10-05	12.79	13.01	12.61	12.94	897484
2011-10-06	12.89	13.19	12.79	13.17	1249479
2011-10-07	13.19	13.29	12.98	13.01	1079953
2011-10-10	13.17	13.23	13.05	13.23	617082
2011-10-11	13.19	13.25	13.08	13.17	803400
2011-10-12	13.20	13.27	13.07	13.09	1006263
2011-10-13	13.05	13.25	13.03	13.22	802162
2011-10-14	13.36	13.37	13.15	13.19	717568
2011-10-17	13.13	13.25	12.93	12.96	1065616
2011-10-18	13.01	13.18	12.95	13.08	712059
2011-10-19	13.10	13.22	12.99	13.00	583227
2011-10-20	13.05	13.12	12.85	12.97	738571
2011-10-21	13.07	13.23	13.05	13.17	613011
2011-10-24	13.19	13.37	13.09	13.31	1226475
2011-10-25	13.33	13.35	13.09	13.12	780097
2011-10-26	13.15	13.25	12.97	13.09	843015
2011-10-27	13.26	13.40	13.19	13.33	768628
2011-10-28	13.36	13.36	13.06	13.09	940914
2011-10-31	12.99	13.77	12.93	13.46	2137059
2011-11-01	13.22	13.49	13.17	13.39	1293877
2011-11-02	13.47	13.57	13.38	13.47	1079668
2011-11-03	13.51	13.79	13.46	13.65	620107
2011-11-04	13.62	13.81	13.61	13.78	786927
2011-11-07	13.75	13.96	13.69	13.90	797100
2011-11-08	13.95	14.06	13.72	14.02	992698
2011-11-09	13.85	13.93	13.52	13.61	1197603
2011-11-10	13.59	13.81	13.43	13.70	1144087
2011-11-11	13.73	13.95	13.66	13.71	1005286
2011-11-14	13.63	13.79	13.54	13.79	1828659
2011-11-15	13.73	13.95	13.62	13.88	1472332
2011-11-16	13.83	13.83	13.57	13.57	974986
2011-11-17	13.51	13.58	13.33	13.41	933372
2011-11-18	13.41	13.62	13.33	13.43	599452
2011-11-21	13.34	13.34	13.13	13.31	955809
2011-11-22	13.31	13.31	13.04	13.15	810891
2011-11-23	13.11	13.13	12.84	12.92	453879
2011-11-25	12.90	12.99	12.86	12.86	217054
2011-11-28	13.10	13.25	13.04	13.11	569548
2011-11-29	13.10	13.14	13.00	13.01	719251
2011-11-30	13.09	13.25	13.05	13.18	984388
2011-12-01	13.13	13.23	13.08	13.09	560821
2011-12-02	13.19	13.20	12.99	13.00	601398
2011-12-05	13.09	13.18	12.97	13.01	870045
2011-12-06	13.01	13.12	12.93	13.06	578479
2011-12-07	13.06	13.08	12.90	13.00	762751
2011-12-08	12.97	13.03	12.74	12.79	947817
2011-12-09	12.79	13.05	12.79	13.02	691596
2011-12-12	12.98	12.99	12.67	12.73	728586
2011-12-13	12.81	13.01	12.65	12.68	654091
2011-12-14	12.67	12.73	12.59	12.59	496524
2011-12-15	12.64	12.75	12.60	12.67	766476
2011-12-16	12.66	12.77	12.56	12.63	1982688
2011-12-19	12.69	12.75	12.45	12.49	866988
2011-12-20	12.62	12.66	12.57	12.59	736605
2011-12-21	12.59	12.75	12.54	12.69	705000
2011-12-22	12.73	12.74	12.55	12.62	732129
2011-12-23	12.65	12.74	12.63	12.70	656970
2011-12-27	12.71	12.81	12.71	12.74	513027
2011-12-28	12.77	12.77	12.61	12.61	523644
2011-12-29	12.65	12.70	12.61	12.64	697138
2011-12-30	12.67	12.73	12.63	12.65	602365
2012-01-03	12.76	12.83	12.39	12.47	1146271
2012-01-04	12.47	12.59	12.34	12.51	2650728
2012-01-05	12.46	12.53	12.34	12.46	2108509
2012-01-06	12.49	12.57	12.37	12.38	1491798
2012-01-09	12.42	12.44	12.26	12.30	1063573
2012-01-10	12.40	12.61	12.35	12.50	1120963
2012-01-11	12.51	12.69	12.45	12.65	1045323
2012-01-12	12.70	12.87	12.68	12.81	1332672
2012-01-13	12.77	12.86	12.70	12.77	905865
2012-01-17	12.85	13.42	12.83	13.35	1990266
2012-01-18	13.31	13.37	13.29	13.34	691632
2012-01-19	13.37	13.59	13.33	13.51	967014
2012-01-20	13.47	13.49	13.28	13.32	858763
2012-01-23	13.30	13.38	13.22	13.25	721899
2012-01-24	13.25	13.28	13.18	13.21	918406
2012-01-25	13.21	13.34	13.17	13.23	800299
2012-01-26	13.24	13.42	13.19	13.36	1312641
2012-01-27	13.33	13.33	13.15	13.22	534895
2012-01-30	13.18	13.19	12.98	13.03	746904
2012-01-31	13.09	13.09	12.86	12.90	742276
2012-02-01	12.92	13.01	12.89	12.95	828363
2012-02-02	12.97	13.01	12.90	12.92	692260
2012-02-03	13.02	13.03	12.90	12.94	950343
2012-02-06	12.89	13.06	12.86	12.97	644163
2012-02-07	12.98	13.01	12.91	12.91	884497
2012-02-08	12.91	12.95	12.77	12.85	959866
2012-02-09	12.85	13.07	12.81	13.07	1011465
2012-02-10	12.65	12.81	12.33	12.60	2705803
2012-02-13	12.65	12.66	12.46	12.53	1408534
2012-02-14	12.49	12.52	12.40	12.51	747831
2012-02-15	12.58	12.66	12.49	12.60	750499
2012-02-16	12.57	12.72	12.53	12.69	673710
2012-02-17	12.75	12.75	12.61	12.64	957648
2012-02-21	12.64	12.89	12.63	12.80	890205
2012-02-22	12.78	12.82	12.67	12.81	611520
2012-02-23	12.83	13.04	12.81	12.99	970992
2012-02-24	13.02	13.02	12.85	12.98	492160
2012-02-27	12.93	13.01	12.83	12.95	635587
2012-02-28	12.93	13.00	12.84	12.87	828328
2012-02-29	12.91	12.93	12.73	12.76	1062286
2012-03-01	12.77	13.11	12.73	13.06	1826470
2012-03-02	13.05	13.05	12.85	12.98	1302900
2012-03-05	12.98	13.21	12.95	13.19	1249779
2012-03-06	13.12	13.19	13.00	13.04	1268518
2012-03-07	12.93	13.07	12.78	13.01	933658
2012-03-08	13.09	13.11	12.91	12.93	787071
2012-03-09	12.93	13.11	12.87	13.08	503199
2012-03-12	13.07	13.24	13.06	13.23	695209
2012-03-13	13.24	13.31	13.15	13.23	858309
2012-03-14	13.25	13.26	13.10	13.17	802350
2012-03-15	13.17	13.40	13.14	13.39	646057
2012-03-16	13.35	13.47	13.34	13.43	882181
2012-03-19	13.43	13.43	13.28	13.36	594166
2012-03-20	13.35	13.54	13.35	13.49	594082
2012-03-21	13.49	13.58	13.37	13.54	586200
2012-03-22	13.45	13.55	13.40	13.47	610807
2012-03-23	13.50	13.51	13.43	13.45	582163
2012-03-26	13.55	13.67	13.51	13.63	768370
2012-03-27	13.60	13.73	13.59	13.60	1369491
2012-03-28	13.61	13.61	13.39	13.45	2099316
2012-03-29	13.43	13.65	13.41	13.57	1792893
2012-03-30	13.67	13.71	13.58	13.58	908284
2012-04-02	13.57	13.83	13.53	13.76	1393404
2012-04-03	13.79	14.20	13.79	14.06	1783063
2012-04-04	13.95	14.06	13.94	14.00	1745958
2012-04-05	13.99	14.03	13.89	14.01	1174704
2012-04-09	13.86	14.02	13.83	14.00	768762
2012-04-10	14.00	14.01	13.70	13.77	1086781
2012-04-11	13.86	13.91	13.73	13.77	686082
2012-04-12	13.83	13.93	13.76	13.90	540637
2012-04-13	13.85	14.00	13.81	13.87	743343
2012-04-16	13.92	14.05	13.85	13.94	598360
2012-04-17	13.96	14.16	13.96	14.13	558711
2012-04-18	14.06	14.11	13.99	14.09	514621
2012-04-19	14.07	14.18	14.01	14.12	555370
2012-04-20	14.19	14.31	14.15	14.27	603732
2012-04-23	14.11	14.14	13.99	14.09	582291
2012-04-24	14.09	14.23	14.08	14.21	626004
2012-04-25	14.28	14.43	14.23	14.28	924795
2012-04-26	14.31	14.39	14.27	14.33	488377
2012-04-27	14.38	14.44	14.31	14.37	563142
2012-04-30	14.33	14.36	14.23	14.30	562852
2012-05-01	14.03	14.33	13.75	13.77	1781244
2012-05-02	13.69	13.75	13.62	13.69	805290
2012-05-03	13.68	13.72	13.19	13.20	1847620
2012-05-04	13.19	13.29	13.00	13.21	1023037
2012-05-07	13.20	13.29	13.16	13.24	433074
2012-05-08	13.17	13.29	13.13	13.29	632203
2012-05-09	13.21	13.33	13.12	13.23	557196
2012-05-10	13.29	13.39	13.24	13.35	495547
2012-05-11	13.27	13.38	13.26	13.29	610068
2012-05-14	13.20	13.43	13.09	13.33	624195
2012-05-15	13.33	13.37	13.26	13.33	619846
2012-05-16	13.33	13.56	13.29	13.56	881169
2012-05-17	13.54	13.65	13.38	13.38	461158
2012-05-18	13.37	13.37	13.08	13.08	755284
2012-05-21	13.12	13.13	12.93	13.08	666303
2012-05-22	13.11	13.27	13.08	13.15	759369
2012-05-23	13.10	13.25	12.98	13.06	1840368
2012-05-24	13.11	14.00	13.11	13.99	3346674
2012-05-25	13.89	14.08	13.85	13.94	1071012
2012-05-29	14.00	14.14	13.81	14.11	1302448
2012-05-30	14.05	14.16	13.83	13.89	991774
2012-05-31	14.19	15.10	14.19	14.68	5317323
2012-06-01	14.62	15.28	14.57	15.24	2833900
2012-06-04	15.24	15.37	15.17	15.36	1819953
2012-06-05	15.31	15.50	15.26	15.39	1397883
2012-06-06	15.41	15.50	15.29	15.49	1046212
2012-06-07	15.55	15.73	15.42	15.46	949536
2012-06-08	15.43	15.69	15.42	15.55	704949
2012-06-11	15.64	15.75	15.47	15.49	858136
2012-06-12	15.51	15.55	15.41	15.48	1062795
2012-06-13	15.40	15.52	15.32	15.37	687024
2012-06-14	15.37	15.49	15.29	15.35	1174839
2012-06-15	15.33	15.43	15.26	15.35	951577
2012-06-18	15.35	15.43	15.23	15.39	852310
2012-06-19	15.39	15.44	15.25	15.43	502858
2012-06-20	15.43	15.43	15.19	15.28	906603
2012-06-21	15.30	15.41	15.17	15.18	623421
2012-06-22	15.23	15.33	15.15	15.15	770197
2012-06-25	15.15	15.27	15.06	15.20	729778
2012-06-26	15.21	15.24	15.11	15.17	878089
2012-06-27	15.17	15.41	15.15	15.28	908140
2012-06-28	15.20	15.41	15.20	15.41	692335
2012-06-29	15.63	15.81	15.44	15.49	682780
2012-07-02	15.51	15.65	15.45	15.65	649458
2012-07-03	15.67	16.13	15.66	15.84	672148
2012-07-05	15.79	15.92	15.67	15.87	998061
2012-07-06	15.78	15.88	15.65	15.81	589594
2012-07-09	15.83	15.84	15.45	15.53	953280
2012-07-10	15.57	15.60	15.37	15.37	691552
2012-07-11	15.41	15.44	15.05	15.06	1124364
2012-07-12	15.00	15.00	14.67	14.76	1473994
2012-07-13	14.76	14.79	14.66	14.73	933891
2012-07-16	14.67	14.73	14.35	14.37	816537
2012-07-17	14.41	14.45	13.98	14.00	1370127
2012-07-18	13.99	14.09	13.73	13.91	1932900
2012-07-19	13.95	14.05	13.77	13.83	723777
2012-07-20	13.79	13.83	13.60	13.65	701353
2012-07-23	13.51	13.78	13.33	13.77	1105003
2012-07-24	13.84	14.21	13.84	13.93	2037078
2012-07-25	13.92	14.12	13.89	14.01	1295298
2012-07-26	14.13	14.25	14.05	14.18	623716
2012-07-27	14.21	14.42	14.17	14.31	634018
2012-07-30	14.31	14.38	14.06	14.33	665485
2012-07-31	14.25	14.34	14.21	14.25	595953
2012-08-01	14.25	14.31	14.11	14.17	608311
2012-08-02	14.10	14.28	14.10	14.18	567057
2012-08-03	14.26	14.34	14.12	14.21	600661
2012-08-06	14.25	14.37	14.19	14.23	676468
2012-08-07	14.26	14.35	14.20	14.21	651090
2012-08-08	14.21	14.39	14.14	14.20	562119
2012-08-09	14.17	14.20	13.97	14.05	411822
2012-08-10	13.98	14.09	13.87	14.03	574387
2012-08-13	13.99	14.02	13.84	13.92	802179
2012-08-14	14.01	14.01	13.17	13.33	4125267
2012-08-15	13.29	13.53	13.21	13.37	1662964
2012-08-16	13.35	13.44	13.23	13.27	1670160
2012-08-17	13.30	13.41	13.19	13.27	720516
2012-08-20	13.28	13.28	12.97	13.07	1149114
2012-08-21	13.09	13.30	13.05	13.26	720409
2012-08-22	13.27	13.37	13.21	13.36	613666
2012-08-23	13.32	13.50	13.30	13.43	767304
2012-08-24	13.47	13.73	13.44	13.73	864723
2012-08-27	13.73	13.85	13.69	13.79	965641
2012-08-28	13.80	14.24	13.74	14.03	967470
2012-08-29	13.97	13.99	13.78	13.80	716763
2012-08-30	13.77	13.81	13.67	13.79	645114
2012-08-31	13.80	13.81	13.63	13.77	606927
2012-09-04	13.81	14.04	13.58	13.77	1135845
2012-09-05	13.81	13.82	13.62	13.73	1074651
2012-09-06	13.77	13.82	13.70	13.78	923886
2012-09-07	13.77	13.82	13.71	13.74	434163
2012-09-10	13.68	13.80	13.59	13.68	547890
2012-09-11	13.69	13.75	13.49	13.54	594430
2012-09-12	13.53	13.61	13.47	13.51	499810
2012-09-13	13.54	13.75	13.51	13.70	977347
2012-09-14	13.70	13.79	13.61	13.72	618285
2012-09-17	13.71	13.74	13.58	13.69	539136
2012-09-18	13.69	13.81	13.49	13.61	862966
2012-09-19	13.65	13.93	13.60	13.91	1202983
2012-09-20	13.93	13.95	13.67	13.74	802737
2012-09-21	13.76	13.79	13.65	13.65	1715400
2012-09-24	13.63	13.75	13.59	13.73	416172
2012-09-25	13.71	13.77	13.55	13.58	918492
2012-09-26	13.61	13.67	13.58	13.61	544101
2012-09-27	13.59	13.63	13.49	13.59	695248
2012-09-28	13.57	13.57	13.37	13.45	927282
2012-10-01	13.43	13.50	13.10	13.19	1601965
2012-10-02	13.19	13.22	12.99	13.13	1509655
2012-10-03	13.16	13.16	12.79	12.96	3271179
2012-10-04	13.01	13.04	12.83	12.94	1882789
2012-10-05	12.94	13.01	12.74	12.78	1584004
2012-10-08	12.75	12.94	12.61	12.87	1140721
2012-10-09	12.85	12.89	12.67	12.73	923998
2012-10-10	12.75	12.78	12.57	12.61	1148715
2012-10-11	12.61	12.67	12.51	12.59	942390
2012-10-12	12.63	12.67	12.53	12.59	891850
2012-10-15	12.57	12.69	12.53	12.59	1151361
2012-10-16	12.59	12.67	12.53	12.58	673096
2012-10-17	12.58	12.79	12.58	12.77	970585
2012-10-18	12.75	12.86	12.66	12.84	717345
2012-10-19	12.81	12.85	12.64	12.79	879130
2012-10-22	12.65	12.77	12.42	12.60	879304
2012-10-23	12.57	12.73	12.51	12.69	697617
2012-10-24	12.70	12.74	12.53	12.63	528978
2012-10-25	12.72	12.76	12.59	12.65	261724
2012-10-26	12.63	12.81	12.61	12.79	602733
2012-10-31	12.87	13.17	12.77	13.13	1565307
2012-11-01	13.15	13.27	13.10	13.20	1018353
2012-11-02	13.23	13.33	13.13	13.13	710110
2012-11-05	13.10	13.23	12.99	13.04	596644
2012-11-06	13.22	13.23	13.07	13.16	413176
2012-11-07	13.18	13.18	12.89	13.01	610836
2012-11-08	13.00	13.01	12.77	12.78	739710
2012-11-09	12.60	12.97	12.51	12.81	849226
2012-11-12	12.77	13.13	12.31	13.13	1061086
2012-11-13	13.04	13.29	13.01	13.19	951672
2012-11-14	13.19	13.25	12.86	12.97	656056
2012-11-15	12.97	13.54	12.81	13.51	1146846
2012-11-16	13.65	15.16	13.65	14.88	6135235
2012-11-19	15.17	16.03	15.05	15.09	6621450
2012-11-20	15.18	15.23	14.59	14.74	1988428
2012-11-21	15.33	15.77	15.23	15.24	4190217
2012-11-23	15.25	15.29	15.01	15.02	635911
2012-11-26	15.09	15.32	14.97	15.28	1261471
2012-11-27	15.16	15.36	15.08	15.30	1303945
2012-11-28	15.25	15.66	15.20	15.57	1807671
2012-11-29	15.55	15.64	15.25	15.57	1121857
2012-11-30	15.57	15.81	15.53	15.69	1783833
2012-12-03	15.67	15.71	15.19	15.57	1401153
2012-12-04	15.60	15.81	15.53	15.71	1637223
2012-12-05	15.75	15.80	15.60	15.70	1135924
2012-12-06	15.69	15.85	15.66	15.73	916635
2012-12-07	15.73	15.83	15.62	15.74	798717
2012-12-10	15.72	15.85	15.68	15.76	652867
2012-12-11	15.83	15.99	15.79	15.93	942444
2012-12-12	15.93	15.95	15.70	15.75	884662
2012-12-13	15.73	15.99	15.73	15.95	1548661
2012-12-14	15.87	16.00	15.85	15.95	2072734
2012-12-17	15.95	16.09	15.92	16.09	1258858
2012-12-18	15.89	16.06	15.88	15.97	1378389
2012-12-19	16.00	16.05	15.93	15.98	1022103
2012-12-20	15.96	16.07	15.70	15.81	1772859
2012-12-21	15.71	15.84	15.61	15.74	1502416
2012-12-24	15.71	15.77	15.59	15.75	416325
2012-12-26	15.74	15.77	15.55	15.55	420658
2012-12-27	15.53	15.63	15.35	15.47	595956
2012-12-28	15.41	15.46	15.29	15.29	571645
2012-12-31	15.29	15.56	15.18	15.51	999177
2013-01-02	15.72	15.93	15.69	15.86	1513656
2013-01-03	15.92	16.55	15.88	16.54	1851108
2013-01-04	16.51	16.73	16.41	16.70	2665362
2013-01-07	16.79	17.40	16.65	16.72	2325933
2013-01-08	16.75	16.81	16.45	16.61	1785975
2013-01-09	16.79	16.84	16.49	16.58	1282839
2013-01-10	16.61	16.83	16.55	16.59	1059297
2013-01-11	16.61	16.64	16.41	16.55	897057
2013-01-14	16.88	18.17	16.88	18.15	5072053
2013-01-15	18.11	18.16	17.59	17.72	1994809
2013-01-16	17.71	17.95	17.67	17.89	920575
2013-01-17	17.90	18.11	17.85	18.07	1113754
2013-01-18	18.11	18.11	17.89	18.04	958518
2013-01-22	18.06	18.15	17.90	18.15	1000563
2013-01-23	18.16	18.39	18.15	18.37	829471
2013-01-24	18.35	18.54	18.31	18.39	675417
2013-01-25	18.40	18.43	17.99	18.12	1338756
2013-01-28	18.15	18.15	17.81	17.99	1292143
2013-01-29	18.02	18.27	17.95	18.05	1586715
2013-01-30	18.11	18.11	17.75	17.90	1195330
2013-01-31	17.94	18.05	17.84	17.92	1669228
2013-02-01	17.99	18.29	17.89	18.27	1160578
2013-02-04	18.17	18.52	18.17	18.50	1167228
2013-02-05	18.51	18.63	18.45	18.47	2073010
2013-02-06	18.47	18.59	18.37	18.59	1523431
2013-02-07	19.07	19.36	18.69	18.83	2127768
2013-02-08	18.90	18.90	18.63	18.79	1099914
2013-02-11	18.78	18.95	18.75	18.80	715660
2013-02-12	18.70	18.80	18.62	18.69	832159
2013-02-13	18.72	18.76	18.53	18.61	606447
2013-02-14	18.68	18.85	18.58	18.67	957756
2013-02-15	18.73	18.73	18.33	18.45	1571302
2013-02-19	18.49	18.74	18.40	18.70	1687815
2013-02-20	18.66	18.74	18.47	18.49	807598
2013-02-21	18.47	18.61	18.14	18.26	1025575
2013-02-22	18.30	18.45	18.23	18.45	633297
2013-02-25	18.53	18.84	18.45	18.53	1378152
2013-02-26	18.54	18.61	18.43	18.57	1145194
2013-02-27	18.43	19.70	18.35	18.88	3518242
2013-02-28	18.89	19.06	18.72	18.79	1114609
2013-03-01	18.75	19.01	18.49	18.97	1319100
2013-03-04	18.92	19.04	18.87	18.92	731452
2013-03-05	19.00	19.11	18.88	19.08	521088
2013-03-06	19.13	19.17	18.91	19.06	519501
2013-03-07	19.14	19.62	19.10	19.19	998896
2013-03-08	19.26	19.30	18.99	19.16	399478
2013-03-11	19.11	19.18	18.97	19.02	632709
2013-03-12	19.02	19.18	18.93	19.11	594852
2013-03-13	19.15	19.33	19.08	19.23	512190
2013-03-14	19.29	19.45	19.16	19.41	506589
2013-03-15	19.39	19.39	19.13	19.25	850512
2013-03-18	19.17	19.52	19.06	19.47	1068093
2013-03-19	19.48	19.74	19.40	19.73	1186698
2013-03-20	19.78	20.81	19.69	20.65	2384715
2013-03-21	20.69	20.99	20.50	20.96	1385893
2013-03-22	21.07	21.77	21.01	21.71	2428020
2013-03-25	21.79	21.84	21.39	21.51	1288729
2013-03-26	21.56	21.74	21.42	21.65	1140216
2013-03-27	21.57	21.77	21.45	21.77	979638
2013-03-28	21.77	21.99	21.67	21.96	1220800
2013-04-01	22.00	22.09	21.73	21.87	1122856
2013-04-02	21.94	22.11	21.70	21.82	1430911
2013-04-03	21.83	21.83	21.30	21.33	1720405
2013-04-04	21.40	21.76	21.32	21.69	938116
2013-04-05	21.50	21.68	21.41	21.60	587569
2013-04-08	21.54	21.71	21.50	21.64	452878
2013-04-09	21.71	21.75	21.11	21.13	1822143
2013-04-10	21.19	21.37	21.15	21.23	1482094
2013-04-11	21.22	21.27	21.08	21.16	1035631
2013-04-12	21.09	21.23	20.93	20.99	1107006
2013-04-15	20.83	20.99	20.59	20.76	1316803
2013-04-16	20.86	21.47	20.82	21.45	866703
2013-04-17	21.36	21.51	21.07	21.36	1064580
2013-04-18	21.34	21.48	21.28	21.31	587373
2013-04-19	21.31	21.77	21.25	21.50	565879
2013-04-22	21.50	21.72	21.38	21.59	596745
2013-04-23	21.66	21.93	21.46	21.73	912526
2013-04-24	21.77	21.99	21.50	21.55	731097
2013-04-25	21.56	21.67	21.40	21.59	534828
2013-04-26	21.57	21.73	21.50	21.60	591474
2013-04-29	21.63	21.83	21.55	21.81	694221
2013-04-30	21.79	22.00	21.72	21.96	784887
2013-05-01	21.91	21.95	21.45	21.47	593076
2013-05-02	21.45	21.78	21.41	21.77	859156
2013-05-03	21.88	22.17	21.73	22.10	879175
2013-05-06	22.13	22.14	21.76	21.79	735964
2013-05-07	21.77	21.95	21.70	21.87	666240
2013-05-08	21.89	21.96	21.73	21.86	447177
2013-05-09	21.84	21.93	21.57	21.61	431703
2013-05-10	21.58	21.73	21.53	21.71	650766
2013-05-13	21.73	21.95	21.67	21.90	874567
2013-05-14	21.98	22.49	21.81	22.43	1322718
2013-05-15	22.51	23.07	22.27	22.95	2104837
2013-05-16	24.05	24.17	22.38	22.52	3062349
2013-05-17	22.60	22.69	22.31	22.49	1199551
2013-05-20	22.47	22.62	22.19	22.25	992404
2013-05-21	22.25	22.43	21.98	22.13	1055230
2013-05-22	22.15	23.20	22.15	23.09	2858365
2013-05-23	22.89	23.19	22.75	23.17	1256434
2013-05-24	23.12	23.44	23.07	23.28	1228812
2013-05-28	23.44	23.59	23.15	23.31	1026106
2013-05-29	23.19	23.28	22.65	22.86	1065219
2013-05-30	22.83	22.93	22.35	22.42	816099
2013-05-31	22.47	22.60	22.24	22.25	1391830
2013-06-03	22.13	22.22	21.44	22.03	1858251
2013-06-04	22.05	22.32	21.98	22.05	981306
2013-06-05	21.94	22.05	21.45	21.46	1146919
2013-06-06	21.44	21.60	21.25	21.49	1019184
2013-06-07	21.61	21.83	21.51	21.75	493561
2013-06-10	21.83	21.89	21.60	21.85	1027612
2013-06-11	21.67	22.17	21.63	22.09	588762
2013-06-12	22.25	22.27	21.88	21.88	452418
2013-06-13	21.94	22.38	21.84	22.23	829936
2013-06-14	22.25	22.40	22.00	22.13	601761
2013-06-17	22.28	22.98	22.18	22.74	1450560
2013-06-18	22.74	23.17	22.68	23.05	1721320
2013-06-19	22.96	23.29	22.83	22.83	1020471
2013-06-20	22.85	22.92	22.01	22.02	1119715
2013-06-21	22.12	22.20	21.51	21.55	2555190
2013-06-24	21.50	21.72	21.29	21.47	1313732
2013-06-25	21.68	21.74	21.45	21.54	840265
2013-06-26	21.71	21.90	21.50	21.50	805097
2013-06-27	21.67	22.14	21.55	21.58	799843
2013-06-28	21.65	22.15	21.63	22.05	1294467
2013-07-01	22.10	22.56	22.08	22.25	819786
2013-07-02	22.28	22.39	22.08	22.22	882195
2013-07-03	22.12	22.29	21.96	22.09	531741
2013-07-05	22.22	22.50	22.08	22.50	455709
2013-07-08	22.60	23.11	22.45	22.99	1671621
2013-07-09	23.47	23.52	23.03	23.12	973660
2013-07-10	23.10	23.23	22.84	22.97	680784
2013-07-11	23.19	23.34	23.10	23.23	357493
2013-07-12	23.21	23.55	23.12	23.55	551409
2013-07-15	23.67	23.89	23.48	23.55	645508
2013-07-16	23.59	23.67	23.38	23.64	550448
2013-07-17	23.70	24.06	23.55	23.88	782438
2013-07-18	24.03	24.24	23.66	23.78	695870
2013-07-19	23.78	23.95	23.22	23.63	698937
2013-07-22	23.64	23.67	23.39	23.54	654951
2013-07-23	23.54	23.56	23.23	23.30	832802
2013-07-24	23.30	23.31	23.08	23.24	505877
2013-07-25	23.19	23.37	23.11	23.21	595023
2013-07-26	23.16	23.32	22.88	23.21	822245
2013-07-29	23.20	23.45	23.03	23.05	593555
2013-07-30	23.10	23.37	22.89	22.93	568918
2013-07-31	23.00	23.18	22.88	22.96	742613
2013-08-01	23.18	23.93	23.08	23.84	1502976
2013-08-02	23.94	23.94	23.54	23.80	650215
2013-08-05	23.75	23.98	23.63	23.95	488025
2013-08-06	23.95	24.50	23.56	23.74	2070764
2013-08-07	23.61	23.63	23.21	23.31	656657
2013-08-08	23.37	23.48	23.13	23.42	607029
2013-08-09	23.37	23.63	23.30	23.51	686517
2013-08-12	23.44	23.71	23.37	23.52	1407947
2013-08-13	24.50	24.50	23.24	23.29	1967818
2013-08-14	23.23	23.30	22.78	22.79	1438631
2013-08-15	22.65	22.65	22.08	22.10	1212620
2013-08-16	22.05	22.35	21.76	22.15	1126354
2013-08-19	22.15	22.76	22.15	22.62	768291
2013-08-20	22.67	22.91	22.55	22.69	771989
2013-08-21	22.68	22.86	22.43	22.55	583158
2013-08-22	22.59	22.72	22.11	22.30	1276185
2013-08-23	22.25	22.40	22.00	22.01	843117
2013-08-26	22.03	22.06	21.41	21.48	1264989
2013-08-27	21.35	21.46	20.96	21.00	1278680
2013-08-28	20.83	21.16	20.60	21.00	887296
2013-08-29	20.96	21.14	20.82	21.05	1763250
2013-08-30	21.03	21.10	20.74	20.79	1406043
2013-09-03	21.08	21.35	20.10	20.50	2241672
2013-09-04	20.56	21.07	20.50	20.97	1847530
2013-09-05	20.97	21.19	20.92	21.01	1181179
2013-09-06	21.08	21.37	20.81	21.14	1249117
2013-09-09	21.14	21.19	20.90	21.02	1178066
2013-09-10	21.08	21.08	20.57	20.62	1269733
2013-09-11	20.52	20.83	20.20	20.66	1308079
2013-09-12	20.71	20.97	20.64	20.86	887448
2013-09-13	20.95	21.24	20.88	21.17	892934
2013-09-16	21.33	21.73	21.32	21.58	1253053
2013-09-17	21.55	21.82	21.53	21.70	861116
2013-09-18	21.64	21.93	21.38	21.82	806852
2013-09-19	21.95	22.00	21.60	21.85	588997
2013-09-20	21.88	21.91	21.59	21.68	2061853
2013-09-23	21.64	21.73	21.45	21.64	589345
2013-09-24	21.58	21.68	21.30	21.61	821546
2013-09-25	21.61	21.70	21.23	21.37	881933
2013-09-26	21.36	21.97	21.36	21.94	1089592
2013-09-27	21.82	21.83	21.61	21.73	916197
2013-09-30	21.44	21.58	21.36	21.44	886633
2013-10-01	21.40	21.74	21.39	21.61	1867628
2013-10-02	21.42	21.53	21.17	21.44	889604
2013-10-03	21.43	21.70	21.23	21.66	1705230
2013-10-04	21.63	21.74	21.49	21.55	949111
2013-10-07	21.41	21.94	21.24	21.80	1010844
2013-10-08	21.77	22.23	21.68	21.97	1715600
2013-10-09	21.97	22.20	21.68	22.17	1383487
2013-10-10	22.30	22.77	22.23	22.70	1206042
2013-10-11	22.59	22.82	22.45	22.81	606552
2013-10-14	22.64	22.83	22.59	22.81	643878
2013-10-15	22.80	23.09	22.58	23.03	1321416
2013-10-16	23.05	23.28	22.90	23.21	792825
2013-10-17	23.18	24.01	23.17	23.98	1778014
2013-10-18	24.03	24.08	23.79	24.07	1492583
2013-10-21	24.04	24.04	23.66	23.95	711117
2013-10-22	24.00	24.34	23.97	24.28	580629
2013-10-23	24.25	24.46	24.15	24.21	762104
2013-10-24	24.30	24.39	24.07	24.14	873118
2013-10-25	24.19	24.36	24.04	24.35	672775
2013-10-28	24.40	25.19	24.38	25.05	1919281
2013-10-29	25.19	25.67	25.16	25.39	1725379
2013-10-30	25.38	25.39	25.09	25.21	845961
2013-10-31	25.22	25.48	25.08	25.34	1164247
2013-11-01	25.33	25.56	24.77	24.90	1516647
2013-11-04	25.00	25.05	24.80	24.88	1032730
2013-11-05	24.85	25.11	24.73	25.05	991297
2013-11-06	25.06	25.13	24.84	24.97	962362
2013-11-07	22.01	22.59	20.58	22.27	7343717
2013-11-08	22.27	22.81	22.05	22.75	2063427
2013-11-11	22.76	22.85	22.36	22.38	1056968
2013-11-12	22.31	22.45	22.10	22.35	866270
2013-11-13	22.30	22.41	22.07	22.28	1287959
2013-11-14	22.19	22.29	22.00	22.19	1441860
2013-11-15	22.24	22.44	22.00	22.40	1247867
2013-11-18	22.42	22.45	21.71	21.90	2739878
2013-11-19	21.83	21.83	21.41	21.51	2567010
2013-11-20	21.51	22.04	21.51	21.81	2357104
2013-11-21	21.91	22.23	21.91	22.19	2072699
2013-11-22	22.16	22.44	22.15	22.29	1232935
2013-11-25	22.39	22.39	21.93	21.97	1168076
2013-11-26	22.01	22.04	21.64	21.91	1155141
2013-11-27	21.92	22.04	21.67	21.93	781848
2013-11-29	21.89	22.00	21.70	21.73	326573
2013-12-02	21.68	21.84	21.50	21.69	924463
2013-12-03	21.58	21.93	21.53	21.75	1293510
2013-12-04	21.53	21.78	21.35	21.50	781183
2013-12-05	21.50	21.80	21.35	21.72	1116514
2013-12-06	21.87	22.31	21.87	22.28	1022304
2013-12-09	22.29	22.37	22.01	22.15	910997
2013-12-10	22.06	22.12	21.70	21.78	1078423
2013-12-11	21.82	21.85	21.48	21.51	1004809
2013-12-12	21.46	21.66	21.42	21.51	784585
2013-12-13	21.51	21.65	21.42	21.55	905728
2013-12-16	21.73	21.84	21.55	21.71	603327
2013-12-17	21.70	21.92	21.51	21.90	957107
2013-12-18	21.87	22.11	21.42	22.10	996643
2013-12-19	22.09	22.10	21.62	21.77	1010700
2013-12-20	21.75	21.82	21.56	21.56	3293708
2013-12-23	21.69	21.70	21.10	21.15	1393916
2013-12-24	21.21	21.39	21.16	21.27	758991
2013-12-26	21.26	21.37	21.16	21.26	403259
2013-12-27	21.31	21.41	21.10	21.33	740020
2013-12-30	21.35	21.77	21.24	21.57	1494659
2013-12-31	21.66	21.72	21.45	21.47	562452
2014-01-02	21.47	21.63	21.27	21.48	916502
2014-01-03	21.46	21.73	21.45	21.70	870123
2014-01-06	21.70	21.77	21.48	21.53	1483684
2014-01-07	21.55	21.76	21.55	21.72	742083
2014-01-08	21.70	21.72	21.54	21.65	783184
2014-01-09	21.69	21.83	21.57	21.82	612296
2014-01-10	21.82	22.07	21.82	22.03	579245
2014-01-13	21.92	22.22	21.59	21.69	827186
2014-01-14	21.71	21.97	21.71	21.84	586258
2014-01-15	21.81	21.91	21.57	21.69	497093
2014-01-16	21.59	21.90	21.39	21.87	837272
2014-01-17	21.82	22.05	21.73	21.78	586707
2014-01-21	21.95	22.06	21.86	22.03	771842
2014-01-22	22.05	22.22	21.98	22.19	631351
2014-01-23	21.98	22.20	21.98	22.15	1122526
2014-01-24	22.07	22.10	21.66	21.73	955678
2014-01-27	21.75	21.81	21.40	21.45	530712
2014-01-28	21.46	21.78	21.43	21.51	1266968
2014-01-29	21.40	21.41	21.04	21.09	672891
2014-01-30	21.16	21.23	20.54	21.09	1859545
2014-01-31	20.82	21.10	20.74	20.95	1339409
2014-02-03	20.98	21.07	19.93	19.94	2235056
2014-02-04	19.98	20.12	19.78	19.87	2408321
2014-02-05	19.85	19.97	19.77	19.79	1986814
2014-02-06	21.00	21.00	19.11	19.38	3530377
2014-02-07	19.41	19.52	18.70	18.90	2507244
2014-02-10	18.80	19.56	18.79	19.43	1881974
2014-02-11	19.40	19.61	19.25	19.59	1660388
2014-02-12	19.80	20.00	19.65	19.76	1428814
2014-02-13	19.63	19.88	19.56	19.86	1341232
2014-02-14	19.89	20.27	19.70	20.20	2107156
2014-02-18	20.39	20.72	20.21	20.67	1616996
2014-02-19	20.63	20.86	20.49	20.80	1671330
2014-02-20	20.81	21.07	20.71	20.95	1434893
2014-02-21	20.98	21.06	20.66	20.77	812193
2014-02-24	20.79	20.97	20.69	20.71	508856
2014-02-25	20.74	20.80	20.51	20.60	885209
2014-02-26	20.53	20.68	20.35	20.40	817046
2014-02-27	20.33	20.43	20.08	20.15	901050
2014-02-28	20.18	20.72	20.09	20.57	888277
2014-03-03	20.38	20.45	19.99	20.14	1140642
2014-03-04	20.32	20.62	20.29	20.45	727110
2014-03-05	20.49	20.66	20.36	20.62	723598
2014-03-06	20.66	20.68	20.25	20.48	861330
2014-03-07	20.57	20.66	20.35	20.57	614540
2014-03-10	20.52	20.60	20.31	20.35	618336
2014-03-11	20.32	20.45	20.13	20.32	674145
2014-03-12	20.10	20.35	19.98	20.01	1193386
2014-03-13	20.07	20.11	19.68	20.07	1341639
2014-03-14	20.04	20.22	19.90	19.92	912366
2014-03-17	20.01	20.23	19.87	20.10	1309300
2014-03-18	20.75	21.06	20.47	21.01	1761256
2014-03-19	21.02	21.06	20.65	20.68	1170164
2014-03-20	20.62	20.67	20.44	20.66	1055086
2014-03-21	20.70	21.40	20.70	21.37	4195939
2014-03-24	21.46	21.56	21.28	21.45	1889721
2014-03-25	21.49	21.61	20.93	21.09	1353613
2014-03-26	21.21	21.46	21.12	21.24	895474
2014-03-27	21.27	21.31	20.89	20.91	970471
2014-03-28	20.92	21.16	20.85	21.00	747199
2014-03-31	21.14	21.48	21.02	21.45	1039240
2014-04-01	21.39	21.46	21.05	21.21	1115663
2014-04-02	21.17	21.37	21.04	21.14	564949
2014-04-03	21.12	21.16	20.74	20.80	1329683
2014-04-04	20.86	20.94	20.13	20.15	1264697
2014-04-07	20.10	20.70	20.10	20.43	1038888
2014-04-08	20.46	20.65	20.33	20.65	1117042
2014-04-09	20.72	20.80	20.56	20.76	740610
2014-04-10	20.76	20.76	20.23	20.31	625316
2014-04-11	20.24	20.45	19.96	20.11	945184
2014-04-14	20.30	20.69	20.18	20.38	621069
2014-04-15	20.42	20.42	19.88	20.07	610293
2014-04-16	20.21	20.49	20.13	20.44	373816
2014-04-17	20.41	20.49	20.18	20.23	522924
2014-04-21	20.30	20.62	20.29	20.38	390258
2014-04-22	20.42	20.59	20.23	20.32	565862
2014-04-23	20.36	20.59	20.32	20.54	391059
2014-04-24	20.55	20.57	20.36	20.43	440287
2014-04-25	20.42	20.52	20.32	20.43	346288
2014-04-28	20.48	20.95	20.19	20.24	1669141
2014-04-29	20.28	20.54	20.12	20.15	421475
2014-04-30	20.14	20.54	20.03	20.52	664488
2014-05-01	20.86	20.97	20.59	20.79	756206
2014-05-02	20.75	20.91	20.67	20.80	494254
2014-05-05	20.67	21.21	20.47	21.18	1267296
2014-05-06	21.07	21.07	20.75	20.76	741515
2014-05-07	20.85	20.95	20.70	20.93	431248
2014-05-08	20.88	21.12	20.69	20.79	532195
2014-05-09	20.73	20.96	20.70	20.95	444929
2014-05-12	21.05	21.26	20.99	21.03	986186
2014-05-13	21.01	21.31	20.91	21.16	1092030
2014-05-14	21.14	21.17	20.73	20.78	795238
2014-05-15	20.08	21.00	19.89	20.73	2448524
2014-05-16	20.75	21.42	20.73	21.41	1486735
2014-05-19	21.30	21.40	21.09	21.14	940275
2014-05-20	21.11	21.14	20.56	20.88	1401110
2014-05-21	20.92	20.92	20.47	20.57	951716
2014-05-22	20.60	20.71	20.43	20.58	1204233
2014-05-23	20.59	21.11	20.58	20.94	1090645
2014-05-27	21.08	21.27	20.94	21.11	768160
2014-05-28	21.14	21.35	21.02	21.12	738796
2014-05-29	21.11	21.29	21.00	21.23	479387
2014-05-30	21.17	21.32	20.81	20.85	818921
2014-06-02	20.47	20.92	20.47	20.67	1025781
2014-06-03	20.67	20.78	20.45	20.53	1450175
2014-06-04	20.49	20.69	20.44	20.58	1133192
2014-06-05	20.56	20.69	20.48	20.65	762413
2014-06-06	20.63	20.71	20.42	20.49	906125
2014-06-09	20.48	20.56	20.22	20.30	710312
2014-06-10	20.28	20.32	20.00	20.15	776716
2014-06-11	20.11	20.14	19.91	19.97	393225
2014-06-12	19.91	19.95	19.71	19.83	857919
2014-06-13	19.83	20.12	19.79	20.08	816381
2014-06-16	20.10	20.58	20.06	20.53	1280403
2014-06-17	20.53	21.00	20.44	20.65	2142363
2014-06-18	20.57	20.94	20.52	20.90	1004354
2014-06-19	20.94	21.02	20.76	20.96	1076451
2014-06-20	21.05	21.21	20.98	21.11	1312176
2014-06-23	21.09	21.37	21.07	21.16	1177771
2014-06-24	21.12	21.17	20.96	21.08	1254971
2014-06-25	20.94	21.00	20.73	20.86	1161225
2014-06-26	20.67	20.82	20.58	20.72	880483
2014-06-27	20.68	20.83	20.61	20.69	1075678
2014-06-30	20.72	21.11	20.59	21.08	1183843
2014-07-01	21.10	21.37	20.99	21.06	970323
2014-07-02	21.02	21.12	20.83	20.86	708492
2014-07-03	20.86	20.96	20.74	20.79	494698
2014-07-07	20.79	20.89	20.70	20.79	421274
2014-07-08	20.67	20.72	20.52	20.56	751685
2014-07-09	20.56	20.59	20.25	20.34	716206
2014-07-10	20.07	20.60	20.02	20.52	649258
2014-07-11	20.54	20.99	20.50	20.89	1317568
2014-07-14	20.94	21.28	20.87	21.11	1240977
2014-07-15	21.04	21.16	20.97	21.03	1069216
2014-07-16	21.10	21.10	20.44	20.63	1069873
2014-07-17	20.53	20.53	20.16	20.21	976434
2014-07-18	20.28	20.31	20.01	20.19	871237
2014-07-21	20.05	20.20	19.89	20.18	1068935
2014-07-22	20.22	20.33	20.09	20.18	589975
2014-07-23	20.18	20.18	19.84	19.97	1100018
2014-07-24	20.01	20.07	19.80	19.96	1539070
2014-07-25	19.85	20.00	19.85	19.91	722210
2014-07-28	19.95	20.00	19.70	19.71	779769
2014-07-29	19.71	19.88	19.62	19.65	1001159
2014-07-30	19.67	19.70	19.54	19.66	809985
2014-07-31	19.51	19.64	19.08	19.09	1289020
2014-08-01	19.03	19.22	18.98	19.13	1045043
2014-08-04	19.15	19.46	19.10	19.42	684598
2014-08-05	19.37	19.52	19.18	19.18	646445
2014-08-06	19.12	19.55	19.08	19.53	617635
2014-08-07	19.58	19.67	19.46	19.48	1195191
2014-08-08	19.48	19.94	19.45	19.94	1210337
2014-08-11	19.96	20.10	19.87	20.01	2330165
2014-08-12	18.54	19.44	18.50	19.10	4723196
2014-08-13	19.10	19.41	18.82	19.28	2135909
2014-08-14	19.25	19.70	19.18	19.65	1647134
2014-08-15	19.68	19.81	19.19	19.25	1348568
2014-08-18	19.31	19.56	19.29	19.38	819071
2014-08-19	19.39	19.43	19.24	19.38	616908
2014-08-20	19.31	19.43	19.24	19.40	533059
2014-08-21	19.40	19.49	19.18	19.18	877457
2014-08-22	19.14	19.26	19.07	19.18	714911
2014-08-25	19.29	19.81	19.23	19.74	1009748
2014-08-26	19.72	19.75	19.49	19.62	850183
2014-08-27	19.47	19.67	19.35	19.37	725214
2014-08-28	19.32	19.45	19.23	19.32	845093
2014-08-29	19.33	19.62	19.28	19.58	543038
2014-09-02	19.58	19.65	19.18	19.20	983182
2014-09-03	19.22	19.27	19.03	19.06	652454
2014-09-04	19.10	19.27	18.97	19.10	852361
2014-09-05	19.16	19.41	19.12	19.39	750904
2014-09-08	19.24	19.45	19.10	19.16	821926
2014-09-09	19.19	19.22	18.98	18.98	552626
2014-09-10	19.01	19.05	18.79	18.81	669890
2014-09-11	18.76	19.02	18.71	18.93	794507
2014-09-12	18.87	18.96	18.62	18.63	859580
2014-09-15	18.69	18.72	18.49	18.61	1110436
2014-09-16	18.67	18.81	18.59	18.64	1008473
2014-09-17	18.62	18.85	18.45	18.81	1253409
2014-09-18	18.86	19.08	18.76	19.05	847334
2014-09-19	19.07	19.07	18.67	18.75	2141215
2014-09-22	18.64	18.64	18.26	18.35	977171
2014-09-23	18.24	18.31	18.14	18.26	1087751
2014-09-24	18.28	18.74	18.24	18.72	1712649
2014-09-25	18.62	18.66	18.28	18.36	2977735
2014-09-26	18.41	18.41	18.13	18.32	1068949
2014-09-29	18.15	18.43	18.11	18.30	1209177
2014-09-30	18.30	18.44	18.12	18.36	1520573
2014-10-01	18.28	18.46	18.12	18.23	2356072
2014-10-02	18.20	18.28	17.83	18.08	1799627
2014-10-03	18.24	18.46	18.08	18.24	2477374
2014-10-06	18.32	18.38	18.11	18.29	721451
2014-10-07	18.14	18.41	18.08	18.33	1396516
2014-10-08	18.33	18.48	18.19	18.45	1146625
2014-10-09	18.42	18.50	17.98	17.98	1597629
2014-10-10	17.83	18.10	17.66	17.67	1310404
2014-10-13	17.74	18.05	17.66	17.79	898625
2014-10-14	17.92	18.24	17.87	17.96	751769
2014-10-15	17.82	18.13	17.64	17.99	1275644
2014-10-16	17.70	17.92	17.46	17.82	1393857
2014-10-17	18.01	18.28	17.83	18.23	816363
2014-10-20	18.18	18.53	18.10	18.53	713056
2014-10-21	18.57	18.88	18.50	18.81	589892
2014-10-22	18.83	19.16	18.77	18.80	867192
2014-10-23	18.95	19.24	18.89	19.05	1100692
2014-10-24	19.11	19.11	18.83	18.85	674271
2014-10-27	18.45	18.80	18.30	18.54	1423412
2014-10-28	18.56	18.78	18.48	18.76	850192
2014-10-29	18.75	18.83	18.44	18.68	856583
2014-10-30	18.62	18.86	18.58	18.74	749841
2014-10-31	18.90	19.02	18.74	19.00	844623
2014-11-03	19.00	19.00	18.73	18.82	955808
2014-11-04	18.77	19.04	18.66	18.73	537727
2014-11-05	18.91	18.96	18.65	18.71	1119458
2014-11-06	18.74	19.47	18.56	19.42	1659794
2014-11-07	19.31	19.59	19.19	19.35	1497195
2014-11-10	19.38	19.78	19.22	19.65	1266831
2014-11-11	19.68	19.74	19.15	19.19	1179307
2014-11-12	18.58	19.32	18.50	18.74	2079556
2014-11-13	18.71	19.00	18.54	18.90	438988
2014-11-14	18.80	19.07	18.65	18.67	2023289
2014-11-17	18.69	19.45	18.69	19.35	1246551
2014-11-18	19.39	19.61	19.33	19.45	1179990
2014-11-19	19.44	19.52	19.26	19.37	619181
2014-11-20	19.28	19.78	19.26	19.62	1269930
2014-11-21	19.79	20.25	19.72	19.80	2059311
2014-11-24	19.81	19.95	19.48	19.53	1240416
2014-11-25	19.50	19.51	19.25	19.27	1308734
2014-11-26	19.25	19.54	19.20	19.53	779022
2014-11-28	19.52	19.69	19.44	19.50	451647
2014-12-01	19.40	19.51	19.09	19.15	1102127
2014-12-02	19.13	19.21	18.89	19.13	1474265
2014-12-03	19.03	19.30	18.95	19.25	1264438
2014-12-04	19.27	19.30	18.79	19.01	1524334
2014-12-05	18.98	19.33	18.98	19.28	1337025
2014-12-08	19.26	19.41	18.99	19.02	676512
2014-12-09	18.82	18.94	18.52	18.89	1387754
2014-12-10	18.93	19.18	18.82	18.93	999043
2014-12-11	19.03	19.28	18.85	19.17	1137125
2014-12-12	18.98	19.24	18.93	18.93	1061073
2014-12-15	18.98	19.00	18.40	18.42	1007255
2014-12-16	18.37	18.61	18.19	18.26	1235513
2014-12-17	18.34	18.63	18.12	18.59	760078
2014-12-18	18.81	19.04	18.68	19.01	956136
2014-12-19	19.03	19.30	18.91	19.18	1969201
2014-12-22	19.19	19.40	19.11	19.37	536948
2014-12-23	19.44	19.53	19.33	19.38	408346
2014-12-24	19.31	19.48	19.24	19.43	167617
2014-12-26	19.52	19.67	19.44	19.65	401525
2014-12-29	19.61	19.90	19.53	19.82	437639
2014-12-30	19.73	19.94	19.62	19.62	532011
2014-12-31	19.69	19.69	19.17	19.19	513177
2015-01-02	19.32	19.45	19.06	19.14	686786
2015-01-05	19.09	19.11	18.80	18.91	1124337
2015-01-06	18.95	19.05	18.66	18.85	973923
2015-01-07	19.02	19.30	18.82	19.27	725943
2015-01-08	19.42	19.78	19.42	19.76	981006
2015-01-09	19.74	19.77	19.40	19.45	1701903
2015-01-12	19.44	19.61	19.28	19.49	630685
2015-01-13	19.65	19.85	19.48	19.62	815305
2015-01-14	19.46	19.73	19.36	19.70	743164
2015-01-15	19.75	19.83	19.53	19.60	614336
2015-01-16	19.61	19.73	19.53	19.71	557620
2015-01-20	19.72	20.09	19.67	20.09	639080
2015-01-21	20.08	20.15	19.91	20.10	472549
2015-01-22	20.17	20.33	19.96	20.29	923321
2015-01-23	19.98	20.03	19.69	20.00	928024
2015-01-26	20.01	20.19	19.80	20.18	807808
2015-01-27	19.98	20.10	19.92	20.08	496220
2015-01-28	20.15	20.19	19.99	20.01	850166
2015-01-29	20.01	20.03	19.67	19.96	735984
2015-01-30	19.82	19.95	19.54	19.56	559101
2015-02-02	19.56	19.75	19.30	19.72	566067
2015-02-03	19.81	19.94	19.67	19.90	662115
2015-02-04	19.85	20.02	19.85	19.91	534796
2015-02-05	19.99	20.16	19.87	20.05	538618
2015-02-06	20.10	20.17	19.82	19.91	600777
2015-02-09	19.85	19.97	19.68	19.81	826555
2015-02-10	19.95	19.98	19.35	19.90	1496383
2015-02-11	19.85	19.92	19.49	19.57	947420
2015-02-12	19.80	21.71	19.74	21.30	3039721
2015-02-13	21.21	21.76	21.21	21.68	1456166
2015-02-17	21.66	21.74	21.49	21.61	1149535
2015-02-18	21.56	21.85	21.56	21.84	1043608
2015-02-19	21.85	21.94	21.69	21.88	782704
2015-02-20	21.79	22.09	21.69	22.08	755570
2015-02-23	22.07	22.08	21.77	21.99	753314
2015-02-24	21.97	21.97	21.68	21.73	898550
2015-02-25	21.68	21.70	21.43	21.54	1043833
2015-02-26	21.60	21.60	21.37	21.43	1442539
2015-02-27	21.47	21.71	21.39	21.64	738916
2015-03-02	21.69	21.78	21.56	21.68	577080
2015-03-03	21.59	21.76	21.55	21.74	473762
2015-03-04	21.61	21.72	21.46	21.56	547845
2015-03-05	21.63	21.70	21.46	21.47	664188
2015-03-06	21.33	21.37	20.81	20.85	741854
2015-03-09	20.91	21.14	20.86	21.07	852706
2015-03-10	20.91	20.97	20.61	20.62	542399
2015-03-11	20.65	20.76	20.44	20.69	622960
2015-03-12	20.78	21.20	20.72	21.15	586518
2015-03-13	21.05	21.12	20.86	21.08	645001
2015-03-16	21.21	21.48	21.19	21.43	706508
2015-03-17	21.38	21.81	21.30	21.75	1060584
2015-03-18	21.71	21.99	21.39	21.92	780742
2015-03-19	21.84	22.13	21.72	21.75	632550
2015-03-20	22.00	22.00	21.74	21.84	1310832
2015-03-23	21.89	22.01	21.81	21.86	910375
2015-03-24	21.91	21.91	21.47	21.50	1211409
2015-03-25	21.64	22.14	21.40	21.72	1166107
2015-03-26	21.65	21.74	21.47	21.67	953917
2015-03-27	21.66	22.48	21.65	22.44	1017090
2015-03-30	22.57	23.12	22.42	22.78	1877836
2015-03-31	22.71	22.84	22.59	22.74	1139577
2015-04-01	22.71	22.96	22.45	22.96	1088342
2015-04-02	23.18	23.40	22.97	23.14	1742439
2015-04-06	23.09	23.62	23.08	23.27	4872010
2015-04-07	23.23	23.45	22.82	22.94	1785798
2015-04-08	22.91	23.20	22.79	23.14	798958
2015-04-09	23.14	23.31	22.92	23.30	673631
2015-04-10	23.36	23.47	23.17	23.26	544371
2015-04-13	23.27	23.31	23.10	23.29	601419
2015-04-14	23.31	23.43	23.12	23.37	552205
2015-04-15	23.42	23.46	23.06	23.08	916867
2015-04-16	23.07	23.14	22.95	23.01	766529
2015-04-17	22.87	22.93	22.49	22.76	727949
2015-04-20	22.85	22.97	22.64	22.64	552858
2015-04-21	22.70	22.83	22.44	22.53	680460
2015-04-22	22.57	22.58	22.22	22.50	760480
2015-04-23	22.47	22.56	22.27	22.51	517394
2015-04-24	22.55	22.55	22.29	22.31	601552
2015-04-27	22.42	22.49	22.27	22.38	834639
2015-04-28	22.42	22.55	22.25	22.40	475376
2015-04-29	22.34	22.63	22.10	22.37	676451
2015-04-30	22.31	22.47	22.14	22.34	1069034
2015-05-01	22.42	22.62	22.37	22.52	903174
2015-05-04	22.49	22.65	22.25	22.57	702913
2015-05-05	22.51	22.65	22.19	22.30	573936
2015-05-06	22.40	22.40	21.96	22.26	645812
2015-05-07	22.17	22.57	22.10	22.55	493369
2015-05-08	22.71	22.74	22.55	22.69	587708
2015-05-11	22.61	22.86	22.41	22.86	765072
2015-05-12	22.74	22.97	22.37	22.95	542584
2015-05-13	22.99	23.17	22.86	22.95	500676
2015-05-14	23.08	23.31	22.93	23.15	704483
2015-05-15	23.22	23.22	22.96	23.16	575982
2015-05-18	23.07	23.44	23.07	23.37	437233
2015-05-19	23.40	23.45	23.21	23.42	520646
2015-05-20	23.39	23.56	23.16	23.51	546167
2015-05-21	23.46	23.51	23.25	23.37	463868
2015-05-22	23.38	23.39	23.03	23.12	530129
2015-05-26	23.00	23.17	22.64	22.93	914305
2015-05-27	22.92	23.10	22.84	23.08	1267435
2015-05-28	22.95	23.08	21.40	21.64	2399719
2015-05-29	21.53	22.98	21.53	22.46	2488569
2015-06-01	22.51	22.62	22.06	22.09	900774
2015-06-02	22.01	22.16	21.90	21.93	889538
2015-06-03	22.04	22.23	21.87	22.08	743057
2015-06-04	22.07	22.17	21.77	21.86	889609
2015-06-05	21.87	21.92	21.61	21.79	786357
2015-06-08	21.80	21.87	21.48	21.65	703337
2015-06-09	21.65	21.79	21.56	21.57	447811
2015-06-10	21.68	21.92	21.64	21.90	454467
2015-06-11	21.90	21.99	21.77	21.86	552446
2015-06-12	21.76	21.83	21.65	21.72	371404
2015-06-15	21.61	21.72	21.50	21.58	419276
2015-06-16	21.55	21.74	21.49	21.67	729365
2015-06-17	21.60	21.74	21.44	21.57	568915
2015-06-18	21.64	21.79	21.57	21.62	644140
2015-06-19	21.68	21.69	21.44	21.63	906566
2015-06-22	21.75	21.92	21.62	21.92	429962
2015-06-23	21.97	22.06	21.80	22.01	907455
2015-06-24	22.03	22.10	21.91	21.96	571816
2015-06-25	21.99	22.08	21.53	21.61	502205
2015-06-26	21.67	21.78	21.55	21.72	1123441
2015-06-29	21.55	21.64	21.27	21.29	489538
2015-06-30	21.42	21.45	21.11	21.15	769662
2015-07-01	21.26	21.37	21.06	21.19	905820
2015-07-02	21.33	21.33	20.75	20.82	925514
2015-07-06	20.58	20.79	20.33	20.47	2205522
2015-07-07	20.47	21.01	20.43	21.01	709442
2015-07-08	20.87	21.10	20.87	21.01	706861
2015-07-09	21.26	21.32	21.01	21.02	442496
2015-07-10	21.24	21.30	21.13	21.15	338265
2015-07-13	21.25	21.31	21.18	21.23	556042
2015-07-14	21.25	21.27	21.18	21.24	306768
2015-07-15	21.20	21.20	20.77	20.93	642433
2015-07-16	21.10	21.26	20.96	21.24	461053
2015-07-17	21.20	21.26	20.89	21.12	459476
2015-07-20	21.13	21.29	21.03	21.24	621649
2015-07-21	21.21	21.25	20.87	20.92	338330
2015-07-22	20.93	21.08	20.85	21.00	370103
2015-07-23	21.02	21.21	20.85	20.97	561275
2015-07-24	20.94	21.00	20.68	20.79	345876
2015-07-27	20.67	20.83	20.51	20.80	337019
2015-07-28	20.86	21.14	20.70	21.10	677473
2015-07-29	21.11	21.59	21.07	21.50	549486
2015-07-30	21.45	21.61	21.37	21.49	421017
2015-07-31	21.57	21.83	21.45	21.66	464793
2015-08-03	21.63	21.69	21.50	21.68	350891
2015-08-04	21.65	22.08	21.65	21.92	338200
2015-08-05	22.00	22.36	21.77	22.00	545647
2015-08-06	22.08	22.08	21.60	21.80	804596
2015-08-07	21.79	21.86	21.54	21.81	547912
2015-08-10	21.91	22.10	21.88	22.00	634777
2015-08-11	21.81	22.16	21.81	22.02	603961
2015-08-12	21.84	22.07	21.48	22.03	610891
2015-08-13	22.45	24.39	22.26	23.44	3098805
2015-08-14	23.65	24.19	23.50	24.02	1575073
2015-08-17	23.94	24.44	23.85	24.44	1108079
2015-08-18	24.37	24.47	24.08	24.09	767592
2015-08-19	24.03	24.17	23.84	23.91	791122
2015-08-20	23.68	24.07	23.68	23.69	796617
2015-08-21	23.51	23.57	23.24	23.31	986024
2015-08-24	22.44	23.00	21.95	22.44	1139003
2015-08-25	22.95	22.95	22.16	22.17	1100709
2015-08-26	22.51	22.71	22.02	22.67	1113630
2015-08-27	22.86	23.13	22.49	22.94	910167
2015-08-28	22.74	22.83	22.64	22.80	636522
2015-08-31	22.80	23.26	22.70	23.21	1288379
2015-09-01	22.86	23.09	22.66	22.83	2194932
2015-09-02	23.04	23.44	22.90	23.44	1042881
2015-09-03	23.50	23.99	23.50	23.71	2033808
2015-09-04	23.40	23.68	23.28	23.42	736283
2015-09-08	23.72	23.96	23.55	23.88	996984
2015-09-09	24.00	24.16	23.82	23.91	837724
2015-09-10	23.97	24.23	23.86	24.12	915294
2015-09-11	24.04	24.27	23.95	24.22	1079916
2015-09-14	24.21	24.29	23.93	24.00	600415
2015-09-15	24.05	24.30	23.80	24.29	667943
2015-09-16	24.34	24.48	24.16	24.35	971344
2015-09-17	24.49	24.76	24.23	24.45	923702
2015-09-18	24.21	24.44	24.04	24.24	1640381
2015-09-21	24.39	24.43	24.13	24.36	794351
2015-09-22	24.39	24.82	24.19	24.74	1731521
2015-09-23	24.72	25.45	24.61	25.31	1821336
2015-09-24	25.24	25.50	25.07	25.40	1500266
2015-09-25	25.52	25.67	25.25	25.40	1592377
2015-09-28	25.34	25.93	25.16	25.24	1839726
2015-09-29	25.28	25.32	24.57	24.65	1775330
2015-09-30	24.81	25.02	24.52	24.74	2210544
2015-10-01	24.74	25.10	24.59	25.08	1836876
2015-10-02	24.91	25.21	24.83	25.10	2830612
2015-10-05	25.27	25.70	25.11	25.63	6659325
2015-10-06	25.70	25.87	25.47	25.49	2002056
2015-10-07	25.60	26.04	25.48	25.88	1850154
2015-10-08	25.88	25.94	25.57	25.82	1643701
2015-10-09	25.87	26.27	25.70	26.03	1075699
2015-10-12	26.07	26.21	25.89	26.19	1249536
2015-10-13	26.11	26.43	26.05	26.33	2169765
2015-10-14	26.33	26.33	25.63	25.70	1068817
2015-10-15	25.80	25.84	25.02	25.34	2203960
2015-10-16	25.40	26.05	25.38	26.01	1236265
2015-10-19	25.98	26.32	25.84	26.25	1903008
2015-10-20	26.12	26.12	25.38	25.81	1222098
2015-10-21	25.86	26.35	25.78	26.09	1025782
2015-10-22	26.26	26.83	26.15	26.83	767800
2015-10-23	27.03	27.06	26.76	27.05	1355962
2015-10-26	27.02	27.11	26.57	26.87	840335
2015-10-27	26.74	27.16	26.56	26.91	1051259
2015-10-28	26.93	26.93	26.43	26.83	970477
2015-10-29	26.80	27.13	26.69	27.09	489283
2015-10-30	27.04	27.31	26.98	27.00	824929
2015-11-02	27.00	27.10	26.46	26.96	1182946
2015-11-03	26.89	27.13	26.54	26.92	1208121
2015-11-04	26.97	27.02	26.65	26.90	3380107
2015-11-05	26.90	27.11	26.69	27.00	2579059
2015-11-06	26.87	26.93	26.17	26.68	1808570
2015-11-09	26.57	26.71	26.32	26.57	1323304
2015-11-10	26.48	26.96	26.41	26.96	1333348
2015-11-11	27.05	27.26	26.50	26.64	2814809
2015-11-12	25.15	25.31	23.06	23.52	7123256
2015-11-13	23.33	23.68	22.96	23.51	3345592
2015-11-16	23.38	23.62	23.15	23.50	2311697
2015-11-17	23.51	23.97	23.35	23.48	1709168
2015-11-18	23.47	23.69	23.24	23.52	1972283
2015-11-19	23.55	23.76	23.34	23.63	936694
2015-11-20	23.76	23.76	23.21	23.26	1192382
2015-11-23	23.30	23.65	23.30	23.45	1323331
2015-11-24	23.41	23.91	23.40	23.82	1337015
2015-11-25	23.87	24.14	23.74	23.81	642793
2015-11-27	23.79	24.16	23.75	24.07	490526
2015-11-30	24.10	24.18	23.33	23.52	1312576
2015-12-01	23.57	23.77	23.10	23.36	1744986
2015-12-02	23.13	23.21	22.62	22.65	1524046
2015-12-03	22.65	22.83	21.84	22.19	2797170
2015-12-04	22.28	22.67	22.15	22.36	1511347
2015-12-07	22.37	22.53	21.99	22.01	2286666
2015-12-08	21.90	22.32	21.66	22.23	1516345
2015-12-09	22.07	22.29	21.66	21.75	1719026
2015-12-10	21.71	21.88	21.52	21.64	1884820
2015-12-11	21.49	21.73	21.34	21.61	1207671
2015-12-14	21.52	21.99	21.52	21.90	1625948
2015-12-15	22.07	22.22	21.85	21.95	1429657
2015-12-16	22.19	22.58	22.03	22.24	1232536
2015-12-17	22.36	22.47	21.91	22.19	1252371
2015-12-18	22.04	22.06	21.62	21.92	4153000
2015-12-21	22.04	22.10	21.62	22.03	1689536
2015-12-22	22.10	22.70	21.97	22.32	4061929
2015-12-23	22.42	22.75	22.30	22.40	1259650
2015-12-24	22.36	22.36	21.96	22.00	544530
2015-12-28	21.94	22.05	21.69	21.97	1041893
2015-12-29	22.05	22.23	21.80	21.94	1154663
2015-12-30	21.93	22.06	21.77	21.81	975744
2015-12-31	21.75	21.91	21.38	21.49	1736084
2016-01-04	21.36	21.51	21.11	21.49	2186265
2016-01-05	21.58	21.69	21.19	21.61	2088595
2016-01-06	21.30	21.62	21.11	21.37	8341447
2016-01-07	21.02	21.29	20.85	21.08	1820899
2016-01-08	21.17	21.45	21.11	21.25	1468666
2016-01-11	21.41	21.59	21.24	21.53	1767971
2016-01-12	21.68	22.08	21.62	21.85	1391623
2016-01-13	21.93	22.07	21.40	21.42	1626062
2016-01-14	21.47	21.76	21.43	21.57	1202023
2016-01-15	21.21	21.34	20.55	20.80	1394015
2016-01-19	20.99	21.02	20.14	20.21	2303734
2016-01-20	19.92	20.34	19.46	20.21	2360569
2016-01-21	20.21	20.43	20.17	20.32	1211025
2016-01-22	20.52	20.80	20.41	20.73	1229283
2016-01-25	20.69	20.74	19.88	19.92	1634464
2016-01-26	19.97	20.23	19.79	20.00	1981550
2016-01-27	19.99	20.26	19.64	19.78	2499356
2016-01-28	19.90	20.17	19.42	19.98	3627519
2016-01-29	20.09	20.55	20.06	20.54	2647547
2016-02-01	20.49	20.68	20.03	20.57	2593587
2016-02-02	20.40	20.49	20.21	20.34	2053468
2016-02-03	20.44	20.50	19.95	20.20	1325886
2016-02-04	20.19	20.45	19.92	20.32	1359735
2016-02-05	20.37	20.52	20.09	20.14	938415
2016-02-08	20.00	20.13	19.79	20.06	1991950
2016-02-09	19.92	20.60	19.84	20.37	2788763
2016-02-10	20.41	21.24	20.39	20.94	2735908
2016-02-11	16.70	17.54	15.90	16.81	13463505
2016-02-12	16.94	16.98	15.64	15.71	5248498
2016-02-16	16.27	16.83	15.92	16.20	5279041
2016-02-17	16.21	16.34	15.66	15.89	4369506
2016-02-18	15.94	16.34	15.90	16.25	2745811
2016-02-19	16.32	16.52	16.19	16.36	2468997
2016-02-22	16.50	16.88	16.37	16.87	2744102
2016-02-23	16.84	16.99	16.62	16.83	2474088
2016-02-24	16.75	17.15	16.66	17.10	1413910
2016-02-25	17.12	17.25	16.90	17.17	1658546
2016-02-26	17.18	17.40	17.08	17.27	2096367
2016-02-29	17.20	17.33	16.88	17.13	2574292
2016-03-01	17.21	17.35	16.76	16.88	2691623
2016-03-02	16.90	17.17	16.73	17.15	1462147
2016-03-03	17.12	17.50	17.02	17.49	1505143
2016-03-04	17.50	17.86	17.30	17.74	2042459
2016-03-07	17.72	18.05	17.66	17.91	1595746
2016-03-08	17.87	17.98	17.75	17.89	1339371
2016-03-09	17.88	17.98	17.62	17.72	1167905
2016-03-10	17.81	17.81	17.44	17.59	1606880
2016-03-11	17.74	18.10	17.69	18.01	1367788
2016-03-14	18.01	18.27	17.97	18.01	879049
2016-03-15	18.05	18.19	18.01	18.16	1552138
2016-03-16	18.17	18.36	17.89	18.29	1813788
2016-03-17	18.56	19.39	18.23	18.81	3156898
2016-03-18	18.84	19.06	18.64	18.71	3781856
2016-03-21	18.71	19.05	18.68	18.77	1502702
2016-03-22	18.77	18.96	18.35	18.40	1443743
2016-03-23	18.33	18.53	18.16	18.38	1624831
2016-03-24	18.31	18.38	17.91	18.10	1920852
2016-03-28	18.17	18.67	18.17	18.52	1220510
2016-03-29	18.50	18.75	18.36	18.68	1301418
2016-03-30	18.73	18.77	18.42	18.56	1240315
2016-03-31	18.58	18.74	18.32	18.46	1912223
2016-04-01	18.34	18.55	18.00	18.22	2174973
2016-04-04	18.21	18.26	17.27	17.61	3314674
2016-04-05	17.61	17.67	17.40	17.59	2617478
2016-04-06	17.56	18.00	17.54	17.99	2215996
2016-04-07	17.94	18.49	17.93	18.34	2355661
2016-04-08	18.44	18.63	18.21	18.63	2617295
2016-04-11	18.64	18.78	18.35	18.53	1947988
2016-04-12	18.51	18.67	18.40	18.54	2079068
2016-04-13	18.64	18.68	18.36	18.68	2212436
2016-04-14	18.73	18.73	18.38	18.45	1889811
2016-04-15	18.44	18.60	18.17	18.44	2254483
2016-04-18	18.39	18.79	18.32	18.73	1718607
2016-04-19	18.71	18.79	18.43	18.56	1793758
2016-04-20	18.59	18.65	18.32	18.36	1362135
2016-04-21	18.30	18.51	18.15	18.28	2318137
2016-04-22	18.28	18.61	18.20	18.55	1538365
2016-04-25	18.54	19.02	18.54	18.98	2340280
2016-04-26	19.05	19.08	18.80	19.00	1878688
2016-04-27	19.02	19.34	19.00	19.25	1700903
2016-04-28	19.11	19.30	19.02	19.15	1332692
2016-04-29	19.07	19.24	18.91	19.16	1612961
2016-05-02	19.12	19.42	19.05	19.35	1595051
2016-05-03	19.36	19.45	19.00	19.17	1605882
2016-05-04	19.14	19.33	19.06	19.17	1259637
2016-05-05	19.20	19.31	19.09	19.16	1221477
2016-05-06	19.13	19.38	19.04	19.32	2051974
2016-05-09	19.32	19.65	19.32	19.56	1919252
2016-05-10	19.57	19.80	19.47	19.53	2249181
2016-05-11	19.52	19.68	19.25	19.39	1788815
2016-05-12	19.48	19.57	19.23	19.40	1333898
2016-05-13	19.32	19.51	19.24	19.43	1258956
2016-05-16	19.43	19.55	19.31	19.36	1585088
2016-05-17	19.32	19.44	18.78	18.94	2781568
2016-05-18	18.81	18.84	18.27	18.38	3804480
2016-05-19	18.05	19.33	17.71	19.22	5324268
2016-05-20	19.19	19.23	18.65	18.67	3917024
2016-05-23	18.61	18.68	18.34	18.37	2645341
2016-05-24	18.43	18.60	18.39	18.45	2146166
2016-05-25	18.51	18.59	18.22	18.33	2153293
2016-05-26	18.30	18.78	18.30	18.74	2672835
2016-05-27	18.80	19.06	18.79	18.80	1800214
2016-05-31	18.87	19.16	18.74	18.75	4166685
2016-06-01	18.75	18.86	18.65	18.75	2317923
2016-06-02	18.75	18.84	18.60	18.66	1432042
2016-06-03	18.71	18.79	18.59	18.70	2168584
2016-06-06	18.72	18.81	18.64	18.58	1869295
2016-06-07	18.60	18.76	18.48	18.49	1457944
2016-06-08	18.50	18.58	18.34	18.41	2130289
2016-06-09	18.46	18.78	18.46	18.76	1414567
2016-06-10	18.71	18.74	18.47	18.48	1808998
2016-06-13	18.48	18.56	18.19	18.22	2394194
2016-06-14	18.21	18.22	17.98	18.01	3297858
2016-06-15	18.05	18.22	17.91	18.11	3271596
2016-06-16	18.09	18.15	17.97	18.10	1359762
2016-06-17	18.00	18.03	17.90	17.91	2513611
2016-06-20	17.97	18.45	17.95	17.99	2925423
2016-06-21	18.03	18.11	17.96	18.00	1982427
2016-06-22	18.14	18.32	18.01	18.02	1012030
2016-06-23	18.13	18.16	17.71	17.92	2267872
2016-06-24	17.47	18.06	17.39	17.92	2776879
2016-06-27	17.88	18.16	17.79	18.13	2970710
2016-06-28	18.23	18.32	18.07	18.21	1962551
2016-06-29	18.33	18.55	18.30	18.49	1567222
2016-06-30	18.46	18.76	18.37	18.75	1931537
2016-07-01	18.76	18.84	18.49	18.60	1974999
2016-07-05	18.56	18.59	18.15	18.27	1600169
2016-07-06	18.30	19.03	18.28	18.89	4202085
2016-07-07	18.88	18.91	18.46	18.55	1468504
2016-07-08	18.60	18.80	18.52	18.73	1398983
2016-07-11	18.70	18.89	18.70	18.88	1535540
2016-07-12	18.90	18.98	18.79	18.79	1510524
2016-07-13	18.75	18.81	18.59	18.72	783529
2016-07-14	18.73	18.89	18.67	18.79	1446849
2016-07-15	18.79	18.85	18.74	18.79	1295780
2016-07-18	18.80	18.87	18.73	18.78	862011
2016-07-19	18.81	18.86	18.64	18.72	849069
2016-07-20	18.75	18.78	18.62	18.77	1026117
2016-07-21	18.69	18.83	18.68	18.81	1064372
2016-07-22	18.84	19.16	18.84	19.15	1124480
2016-07-25	19.11	19.48	19.11	19.47	1719393
2016-07-26	19.47	19.62	18.90	18.91	2260220
2016-07-27	18.90	18.90	18.14	18.18	3061629
2016-07-28	18.14	18.29	17.75	18.14	2588067
2016-07-29	18.13	18.42	18.01	18.39	3146045
2016-08-01	18.42	18.45	18.01	18.01	2043507
2016-08-02	18.03	18.08	17.53	17.55	1892793
2016-08-03	17.50	17.82	17.33	17.75	2368752
2016-08-04	17.83	17.90	17.52	17.62	1861237
2016-08-05	17.69	18.00	17.69	17.89	2403105
2016-08-08	17.89	17.90	17.55	17.64	2484299
2016-08-09	17.66	17.82	17.59	17.75	2847755
2016-08-10	17.29	17.30	15.97	16.15	8293771
2016-08-11	15.64	15.65	14.35	14.95	17786081
2016-08-12	15.04	15.42	14.79	14.85	8886920
2016-08-15	14.95	15.26	14.78	15.26	6483238
2016-08-16	15.30	15.54	15.23	15.46	6460603
2016-08-17	15.61	15.75	15.19	15.34	3361422
2016-08-18	15.33	15.49	15.15	15.16	1926029
2016-08-19	15.15	15.26	15.01	15.23	2076555
2016-08-22	15.25	15.32	15.16	15.31	1508930
2016-08-23	15.37	15.48	15.21	15.23	1683353
2016-08-24	15.35	15.39	15.15	15.23	2497613
2016-08-25	15.23	15.29	14.99	15.06	2535403
2016-08-26	15.01	15.35	14.91	15.03	3735744
2016-08-29	15.13	15.26	15.08	15.22	2946166
2016-08-30	15.20	15.24	15.04	14.92	1505337
2016-08-31	14.90	15.03	14.73	14.91	4204544
2016-09-01	14.76	14.79	14.51	14.73	3088430
2016-09-02	14.72	14.94	14.72	14.87	2951387
2016-09-06	14.92	15.02	14.79	14.88	2114013
2016-09-07	14.93	15.05	14.84	15.02	1824694
2016-09-08	14.96	15.25	14.91	15.06	2534621
2016-09-09	14.95	15.00	14.60	14.60	2502964
2016-09-12	14.61	15.03	14.58	15.03	2809949
2016-09-13	14.89	15.31	14.89	15.20	3494955
2016-09-14	15.21	15.41	15.03	15.26	4741128
2016-09-15	15.20	15.50	15.20	15.37	2452870
2016-09-16	15.34	15.47	15.13	15.42	4036817
2016-09-19	15.38	15.60	15.38	15.54	2608220
2016-09-20	15.53	15.61	15.34	15.36	2596910
2016-09-21	15.33	15.43	15.16	15.38	2203950
2016-09-22	15.36	15.80	15.36	15.67	2376548
2016-09-23	15.63	15.72	15.47	15.54	1569850
2016-09-26	15.50	15.65	15.27	15.27	2009792
2016-09-27	15.19	15.35	15.10	15.13	1548384
2016-09-28	15.10	15.24	15.03	15.21	1734978
2016-09-29	15.23	15.28	15.03	15.10	2241654
2016-09-30	15.19	15.24	15.00	15.12	2303402
2016-10-03	15.12	15.15	14.90	15.01	2426423
2016-10-04	15.03	15.11	14.83	14.86	3612810
2016-10-05	14.96	15.10	14.79	14.97	9360007
2016-10-06	14.95	14.97	14.64	14.67	1853148
2016-10-07	14.76	14.77	14.60	14.71	2150531
2016-10-10	14.76	15.12	14.74	15.11	3918537
2016-10-11	15.14	15.18	14.95	15.04	2037751
2016-10-12	15.09	15.11	14.88	15.04	1948215
2016-10-13	15.04	15.04	14.84	14.86	1800804
2016-10-14	14.92	15.24	14.86	15.20	1668433
2016-10-17	15.20	15.24	15.03	15.09	1418535
2016-10-18	15.16	15.60	15.16	15.47	1468329
2016-10-19	15.46	15.55	15.32	15.45	1562727
2016-10-20	15.51	15.82	15.49	15.78	2340056
2016-10-21	15.79	15.80	15.09	15.21	2349054
2016-10-24	15.35	15.58	15.21	15.36	1571393
2016-10-25	15.28	15.58	15.15	15.58	1514669
2016-10-26	15.52	15.66	15.35	15.37	1292042
2016-10-27	15.44	15.48	15.25	15.33	929428
2016-10-28	15.34	15.55	15.32	15.52	1414486
2016-10-31	15.55	15.58	15.40	15.52	1992591
2016-11-01	15.53	15.55	15.10	15.23	2357068
2016-11-02	15.18	15.35	15.14	15.25	1504356
2016-11-03	15.24	15.26	15.14	15.18	1883299
2016-11-04	15.22	15.38	15.05	15.25	1786610
2016-11-07	15.39	15.58	15.32	15.51	1372562
2016-11-08	15.53	15.83	15.53	15.65	2381593
2016-11-09	15.44	15.99	15.23	15.87	2511108
2016-11-10	15.92	16.50	15.49	15.57	4041380
2016-11-11	15.47	15.74	15.43	15.50	4268418
2016-11-14	15.57	16.33	15.52	16.20	3948501
2016-11-15	16.24	16.50	16.03	16.05	3090408
2016-11-16	16.08	16.15	15.82	15.83	1840082
2016-11-17	15.73	15.98	15.70	15.90	1976429
2016-11-18	15.95	16.18	15.83	16.11	1536862
2016-11-21	16.14	16.22	16.04	16.20	1710484
2016-11-22	16.35	16.37	16.12	16.18	2130808
2016-11-23	16.17	16.22	15.60	15.62	3041546
2016-11-25	15.76	15.96	15.57	15.96	1226397
2016-11-28	15.97	16.04	15.70	15.78	2926599
2016-11-29	15.84	15.93	15.57	15.42	1977077
2016-11-30	15.41	15.63	15.31	15.52	2051018
2016-12-01	15.55	15.57	15.27	15.32	1906904
2016-12-02	15.41	15.50	15.31	15.48	1632910
2016-12-05	15.47	15.74	15.47	15.72	1348577
2016-12-06	15.82	16.19	15.68	16.19	1950504
2016-12-07	16.14	16.59	16.10	16.57	1915612
2016-12-08	16.58	17.09	16.31	17.03	3056801
2016-12-09	17.00	19.95	16.77	19.30	13280864
2016-12-12	19.19	19.30	18.66	18.79	6058498
2016-12-13	19.02	19.55	19.02	19.30	3954788
2016-12-14	19.30	19.39	18.89	19.01	2818605
2016-12-15	19.48	20.06	19.31	19.67	4205695
2016-12-16	19.57	19.62	19.14	19.20	9161082
2016-12-19	19.30	19.32	19.03	19.21	2224361
2016-12-20	19.12	19.31	19.00	19.07	3138914
2016-12-21	19.06	19.47	19.01	19.40	3314519
2016-12-22	19.37	19.49	19.22	19.35	1959181
2016-12-23	19.30	19.54	19.30	19.52	1053896
2016-12-27	19.56	19.81	19.50	19.77	1512531
2016-12-28	19.74	19.94	19.65	19.76	1607136
2016-12-29	19.81	20.05	19.81	20.01	1267688
2016-12-30	20.01	20.10	19.83	19.97	1787371
2017-01-03	19.99	20.25	19.87	19.93	2099307
2017-01-04	19.94	20.20	19.91	20.05	2281096
2017-01-05	19.96	20.10	19.83	19.92	3398216
2017-01-06	19.92	19.95	19.65	19.67	1571772
2017-01-09	19.60	19.66	19.37	19.44	1847684
2017-01-10	19.46	19.59	19.39	19.55	2483258
2017-01-11	19.51	19.92	19.51	19.78	1559234
2017-01-12	19.67	19.81	19.53	19.78	1024269
2017-01-13	20.02	20.16	19.95	20.04	1499492
2017-01-17	20.03	20.05	19.49	19.66	1789760
2017-01-18	19.67	19.81	19.47	19.81	1358374
2017-01-19	19.83	19.89	19.51	19.64	1108578
2017-01-20	19.73	20.00	19.66	19.80	1108494
2017-01-23	19.71	19.92	19.68	19.84	1124293
2017-01-24	19.82	20.13	19.75	19.90	1662476
2017-01-25	19.93	20.04	19.83	19.96	904485
2017-01-26	19.97	20.01	19.82	19.98	1210383
2017-01-27	20.00	20.01	19.76	19.97	1333652
2017-01-30	19.96	19.96	19.70	19.94	1159470
2017-01-31	19.87	20.12	19.76	20.11	1732078
2017-02-01	20.09	20.31	19.92	20.04	1396246
2017-02-02	20.08	20.26	20.05	20.17	1406837
2017-02-03	20.28	20.37	20.09	20.24	1425295
2017-02-06	20.27	20.29	20.09	20.17	1027654
2017-02-07	20.21	20.37	20.09	20.24	1401635
2017-02-08	20.24	20.33	20.06	20.33	1151154
2017-02-09	20.34	20.73	20.34	20.70	1270402
2017-02-10	20.83	20.91	20.67	20.71	1728418
2017-02-13	20.61	21.00	20.49	20.84	2722388
2017-02-14	19.89	20.20	18.65	18.99	6310784
2017-02-15	19.03	19.45	18.90	19.30	3895326
2017-02-16	19.30	19.42	19.08	19.41	1756311
2017-02-17	19.29	19.63	19.13	19.57	1931110
2017-02-21	19.61	19.78	19.41	19.46	1260353
2017-02-22	19.48	19.58	19.15	19.18	1922083
2017-02-23	19.27	19.41	19.10	19.20	1931100
2017-02-24	19.20	19.36	19.17	19.20	1673751
2017-02-27	19.21	19.32	19.06	19.31	1356362
2017-02-28	19.34	19.60	19.26	19.10	2466299
2017-03-01	19.21	19.42	19.19	19.29	1305413
2017-03-02	19.22	19.39	19.19	19.26	745746
2017-03-03	19.23	19.27	19.06	19.20	691578
2017-03-06	19.16	19.27	18.98	19.17	939905
2017-03-07	19.09	19.23	19.03	19.06	567661
2017-03-08	18.88	19.20	18.87	19.11	990632
2017-03-09	19.14	19.16	19.00	19.08	741948
2017-03-10	19.15	19.25	19.02	19.17	1363562
2017-03-13	19.16	19.17	18.94	19.08	1243984
2017-03-14	19.08	19.33	18.93	19.29	1365328
2017-03-15	19.27	19.66	19.26	19.58	1241015
2017-03-16	19.52	19.62	19.38	19.53	931976
2017-03-17	19.50	19.74	19.49	19.65	3362639
2017-03-20	19.64	19.80	19.54	19.64	1253659
2017-03-21	19.63	19.70	19.40	19.47	1115249
2017-03-22	19.46	19.54	19.29	19.34	1038021
2017-03-23	19.33	19.55	19.33	19.35	1179181
2017-03-24	19.38	19.58	19.31	19.41	1200363
2017-03-27	19.33	19.48	19.21	19.44	1032035
2017-03-28	19.41	19.45	19.18	19.41	998478
2017-03-29	19.50	19.67	19.45	19.50	926207
2017-03-30	19.50	19.56	19.37	19.47	932838
2017-03-31	19.53	19.59	19.41	19.41	1510519
2017-04-03	19.42	19.52	19.22	19.30	1797632
2017-04-04	19.31	19.39	19.22	19.35	811422
2017-04-05	19.37	19.47	19.20	19.22	1086304
2017-04-06	19.23	19.57	19.20	19.53	1117170
2017-04-07	19.46	19.56	19.39	19.42	598338
2017-04-10	19.43	19.59	19.31	19.46	923099
2017-04-11	19.45	19.49	19.34	19.49	986918
2017-04-12	19.59	19.67	19.49	19.59	882411
2017-04-13	19.59	19.64	19.27	19.27	1050118
2017-04-17	19.29	19.57	19.16	19.55	1004425
2017-04-18	19.70	19.85	19.57	19.63	1199032
2017-04-19	19.65	19.84	19.60	19.72	1058114
2017-04-20	19.74	19.93	19.65	19.83	972107
2017-04-21	19.82	19.90	19.74	19.84	1065528
2017-04-24	19.97	20.00	19.81	19.88	1237836
2017-04-25	19.89	20.10	19.83	19.84	946182
2017-04-26	19.87	19.94	19.75	19.82	1502382
2017-04-27	19.82	19.98	19.78	19.85	1095569
2017-04-28	19.85	19.87	19.54	19.61	1146404
2017-05-01	19.64	19.72	19.31	19.36	1058982
2017-05-02	19.38	19.43	18.59	18.65	2483163
2017-05-03	18.85	18.93	18.49	18.79	2322360
2017-05-04	18.86	19.02	18.68	18.96	1395921
2017-05-05	19.01	19.09	18.77	18.80	1100473
2017-05-08	18.80	18.94	18.72	18.91	1120979
2017-05-09	18.92	19.12	18.84	19.00	1084937
2017-05-10	19.03	19.30	18.92	19.27	874839
2017-05-11	19.24	19.51	19.11	19.45	1069660
2017-05-12	19.43	19.48	19.23	19.35	1096176
2017-05-15	19.37	19.72	19.29	19.63	1220307
2017-05-16	19.69	19.74	19.50	19.62	1756729
2017-05-17	19.51	19.71	19.32	19.40	2158511
2017-05-18	19.38	19.62	18.33	18.33	3717086
2017-05-19	18.05	18.59	17.78	18.51	1912743
2017-05-22	18.46	18.80	18.38	18.64	1254509
2017-05-23	18.69	18.76	18.53	18.56	1090824
2017-05-24	18.60	18.74	18.55	18.64	1506307
2017-05-25	18.74	18.79	18.49	18.49	1098475
2017-05-26	18.49	18.57	18.34	18.56	1626149
2017-05-30	18.49	18.56	18.39	18.53	1080666
2017-05-31	18.54	18.62	18.40	18.48	1469556
2017-06-01	18.45	18.87	18.43	18.87	880836
2017-06-02	18.89	18.99	18.69	18.70	1015191
2017-06-05	18.53	18.76	18.52	18.68	864795
2017-06-06	18.65	18.84	18.52	18.35	1040734
2017-06-07	18.39	18.48	18.08	18.46	1518690
2017-06-08	18.46	18.53	18.24	18.24	632544
2017-06-09	18.25	18.44	18.09	18.28	914733
2017-06-12	18.30	18.50	18.23	18.29	877366
2017-06-13	18.32	18.50	18.23	18.42	792037
2017-06-14	18.50	18.54	18.33	18.39	844099
2017-06-15	18.35	18.39	18.17	18.32	1050750
2017-06-16	18.21	18.21	17.32	17.67	3998368
2017-06-19	17.79	17.84	17.57	17.83	1152370
2017-06-20	17.88	18.00	17.32	17.33	1379356
2017-06-21	17.35	17.64	17.25	17.37	2304544
2017-06-22	17.38	17.46	17.12	17.35	1402891
2017-06-23	17.35	17.56	17.28	17.54	4236692
2017-06-26	17.58	17.81	17.51	17.71	972837
2017-06-27	17.64	17.78	17.57	17.61	1107010
2017-06-28	17.75	17.91	17.69	17.79	931462
2017-06-29	17.79	17.79	17.27	17.38	754373
2017-06-30	17.44	17.54	17.30	17.31	1119399
2017-07-03	17.37	17.52	17.21	17.25	577134
2017-07-05	17.22	17.37	16.96	17.00	1288286
2017-07-06	16.93	17.28	16.88	17.06	2311997
2017-07-07	17.13	17.31	17.05	17.31	1079589
2017-07-10	17.31	17.32	17.03	17.10	1295808
2017-07-11	17.09	17.20	16.90	17.03	1085407
2017-07-12	17.25	17.29	17.11	17.17	1278304
2017-07-13	17.19	17.37	17.12	17.33	1108953
2017-07-14	17.37	17.58	17.32	17.55	1078318
2017-07-17	17.56	17.69	17.51	17.62	886611
2017-07-18	17.62	17.64	17.46	17.49	1017089
2017-07-19	17.50	17.76	17.45	17.76	899845
2017-07-20	17.84	17.95	17.81	17.90	892013
2017-07-21	17.91	17.91	17.61	17.80	586487
2017-07-24	17.80	17.88	17.66	17.72	804254
2017-07-25	17.81	18.06	17.74	18.05	1397880
2017-07-26	18.05	18.05	17.73	17.74	988439
2017-07-27	17.82	17.96	17.78	17.96	1367110
2017-07-28	17.73	17.77	17.30	17.40	1400606
2017-07-31	17.35	17.67	17.35	17.59	1129308
2017-08-01	17.62	17.69	17.34	17.48	1101647
2017-08-02	17.47	17.65	17.36	17.63	878126
2017-08-03	17.63	17.81	17.54	17.66	1175809
2017-08-04	17.69	17.90	17.58	17.71	955258
2017-08-07	17.69	17.93	17.66	17.79	1518171
2017-08-08	17.73	17.73	17.36	17.40	1967512
2017-08-09	17.36	17.79	17.30	17.53	2341798
2017-08-10	17.00	17.94	16.80	17.40	3010822
2017-08-11	16.97	18.09	16.95	17.68	1965930
2017-08-14	17.72	18.08	17.65	18.01	1361123
2017-08-15	18.03	18.03	17.80	17.80	1211471
2017-08-16	17.91	18.40	17.85	17.85	1504541
2017-08-17	17.74	17.99	17.68	17.71	1092077
2017-08-18	17.75	17.93	17.50	17.87	1119454
2017-08-21	17.87	17.99	17.85	17.92	791021
2017-08-22	17.92	18.21	17.87	18.16	1110734
2017-08-23	18.05	18.18	17.96	17.98	946738
2017-08-24	17.92	17.98	17.35	17.40	1683999
2017-08-25	17.47	17.80	17.35	17.72	1262574
2017-08-28	17.76	17.78	17.35	17.44	1097464
2017-08-29	17.41	17.59	17.36	17.35	1046245
2017-08-30	17.39	17.50	17.21	17.46	1010732
2017-08-31	17.45	17.50	17.25	17.37	1941832
2017-09-01	17.45	17.50	17.31	17.47	1849671
2017-09-05	17.44	17.68	17.34	17.38	1388654
2017-09-06	17.40	17.56	17.34	17.46	1109537
2017-09-07	17.52	17.80	17.41	17.52	2021570
2017-09-08	17.50	17.86	17.41	17.74	1429407
2017-09-11	17.83	18.20	17.83	18.12	1937486
2017-09-12	18.11	18.22	17.97	18.05	1186747
2017-09-13	18.06	18.23	18.04	18.08	1250627
2017-09-14	18.12	18.24	18.00	18.22	1118838
2017-09-15	18.28	18.37	18.16	18.31	1765601
2017-09-18	18.33	18.45	18.27	18.38	887867
2017-09-19	18.38	18.56	18.27	18.30	994084
2017-09-20	18.26	18.35	17.88	18.31	1119933
2017-09-21	18.36	18.37	18.11	18.16	702890
2017-09-22	18.13	18.25	18.03	18.13	987636
2017-09-25	18.19	18.37	18.09	18.36	986511
2017-09-26	18.42	18.75	18.32	18.75	1724542
2017-09-27	18.79	18.83	17.97	18.24	2914470
2017-09-28	18.46	18.81	18.25	18.75	1847817
2017-09-29	18.83	18.88	18.65	18.81	1466027
2017-10-02	18.81	18.93	18.65	18.71	1696353
2017-10-03	18.73	18.74	18.53	18.67	1198045
2017-10-04	18.65	18.91	18.54	18.83	1061877
2017-10-05	18.85	18.90	18.70	18.70	783026
2017-10-06	18.71	18.77	18.63	18.75	755753
2017-10-09	18.75	18.79	18.55	18.70	12227119
2017-10-10	18.75	18.83	18.58	18.80	921827
2017-10-11	18.80	18.84	18.69	18.75	1133306
2017-10-12	18.71	18.81	18.60	18.73	1120789
2017-10-13	18.79	18.97	18.66	18.95	881358
2017-10-16	18.95	18.97	18.77	18.95	639448
2017-10-17	18.93	19.09	18.74	18.82	1568539
2017-10-18	18.84	18.92	18.61	18.75	824101
2017-10-19	18.72	18.74	18.60	18.68	427086
2017-10-20	18.73	18.76	18.60	18.70	609641
2017-10-23	18.68	18.74	18.50	18.56	492207
2017-10-24	18.63	18.66	18.41	18.55	485504
2017-10-25	18.58	18.70	18.30	18.66	520881
2017-10-26	18.71	18.84	18.66	18.76	503721
2017-10-27	18.69	18.97	18.63	18.97	642102
2017-10-30	18.92	18.98	18.66	18.67	738887
2017-10-31	18.81	19.05	18.81	19.03	707060
2017-11-01	19.10	19.14	18.96	19.01	575968
2017-11-02	18.89	19.01	18.73	18.73	1017547
2017-11-03	18.75	18.75	18.32	18.34	1235421
2017-11-06	18.25	18.29	17.83	17.99	1270976
2017-11-07	17.89	18.15	17.79	17.90	1638488
2017-11-08	18.01	18.10	17.76	18.02	2009559
2017-11-09	18.20	18.84	17.71	18.36	3311325
2017-11-10	18.43	18.73	18.40	18.70	1386864
2017-11-13	18.72	19.19	18.64	18.90	2002059
2017-11-14	18.90	19.67	18.87	19.57	2036564
2017-11-15	19.51	19.84	19.27	19.55	3157101
2017-11-16	19.66	20.29	19.66	20.16	3421197
2017-11-17	20.02	20.12	19.70	19.78	2055858
2017-11-20	19.74	19.89	19.65	19.70	1252755
2017-11-21	19.70	19.72	19.30	19.33	1269435
2017-11-22	19.32	19.45	19.24	19.39	617619
2017-11-24	19.44	19.48	19.35	19.39	293840
2017-11-27	19.38	19.49	19.36	19.41	605749
2017-11-28	19.45	19.65	19.26	19.60	1328117
2017-11-29	19.55	20.42	19.43	19.86	1774367
2017-11-30	19.96	20.14	19.80	19.98	1485804
2017-12-01	19.97	20.09	19.78	20.07	1277186
2017-12-04	20.10	20.35	20.02	20.11	1276346
2017-12-05	20.17	20.18	19.92	19.98	1493649
2017-12-06	20.00	20.37	19.97	20.34	1056934
2017-12-07	20.23	20.38	20.18	20.20	861317
2017-12-08	20.24	20.29	20.00	20.26	1034663
2017-12-11	20.17	20.22	19.84	20.18	2112411
2017-12-12	20.19	20.19	19.72	19.72	995210
2017-12-13	19.76	19.82	19.65	19.68	1212599
2017-12-14	19.68	19.90	19.52	19.79	1532190
2017-12-15	19.79	19.91	19.29	19.61	3925954
2017-12-18	19.75	20.12	19.72	19.79	1547313
2017-12-19	19.76	19.83	19.55	19.55	904020
2017-12-20	19.68	19.68	19.44	19.58	713236
2017-12-21	19.59	19.70	19.52	19.54	524658
2017-12-22	19.58	19.71	19.52	19.66	532046
2017-12-26	19.59	19.80	19.42	19.43	506709
2017-12-27	19.43	19.53	19.32	19.35	629235
2017-12-28	19.37	19.45	19.19	19.43	588794
2017-12-29	19.48	19.58	19.30	19.31	937366
2018-01-02	19.35	19.40	19.08	19.32	1048789
2018-01-03	19.34	19.39	18.99	19.01	953351
2018-01-04	19.07	19.14	18.93	18.99	1210865
2018-01-05	19.00	19.05	18.90	19.02	795286
2018-01-08	18.97	19.21	18.97	19.10	1169366
2018-01-09	19.10	19.29	19.04	19.28	1912225
2018-01-10	19.20	19.21	18.55	18.65	1994863
2018-01-11	18.69	18.71	18.46	18.49	1054022
2018-01-12	18.43	18.71	18.15	18.69	1383879
2018-01-16	18.87	19.00	18.69	18.81	1662521
2018-01-17	18.90	19.24	18.90	19.22	982233
2018-01-18	19.13	19.21	18.91	19.13	931147
2018-01-19	19.14	19.36	19.07	19.34	891422
2018-01-22	19.39	19.51	19.23	19.50	863507
2018-01-23	19.38	19.55	19.26	19.49	814819
2018-01-24	19.57	19.57	19.35	19.40	654939
2018-01-25	19.45	19.50	19.09	19.27	947373
2018-01-26	19.29	19.29	18.94	19.17	770492
2018-01-29	19.18	19.58	19.17	19.50	1323332
2018-01-30	19.42	19.75	19.42	19.62	1750136
2018-01-31	19.68	19.72	19.41	19.61	2062159
2018-02-01	19.59	19.65	19.45	19.59	978940
2018-02-02	19.55	19.55	19.17	19.17	1494000
2018-02-05	19.07	19.12	18.59	18.59	1547696
2018-02-06	18.35	19.00	18.20	18.90	1824295
2018-02-07	18.90	19.15	18.81	18.95	1126779
2018-02-08	19.19	20.36	19.18	19.96	3323645
2018-02-09	20.25	20.48	20.02	20.37	3090497
2018-02-12	20.47	20.47	19.98	20.40	1760845
2018-02-13	20.38	20.79	20.27	20.67	1523152
2018-02-14	20.65	20.98	20.52	20.86	1827345
2018-02-15	20.88	20.96	20.62	20.91	1067651
2018-02-16	20.82	21.46	20.72	21.35	1510868
2018-02-20	21.36	21.43	20.86	21.01	1420097
2018-02-21	20.96	21.26	20.72	20.72	1387282
2018-02-22	20.73	21.08	20.65	20.81	1895932
2018-02-23	20.80	21.29	20.71	21.24	1102946
2018-02-26	21.23	21.38	21.15	21.21	1036029
2018-02-27	21.21	21.35	20.95	20.98	1252880
2018-02-28	21.01	21.09	20.67	20.57	967757
2018-03-01	20.54	20.77	20.32	20.47	1187233
2018-03-02	20.47	20.86	20.47	20.82	1091879
2018-03-05	20.76	21.07	20.65	21.05	981115
2018-03-06	21.04	21.42	20.93	21.37	1045619
2018-03-07	21.26	21.40	21.13	21.28	791904
2018-03-08	21.30	21.33	21.08	21.13	1081379
2018-03-09	21.31	21.45	21.12	21.44	589545
2018-03-12	21.44	21.49	20.99	21.13	1475507
2018-03-13	21.22	21.27	21.00	21.21	745937
2018-03-14	21.28	21.57	21.22	21.33	1363053
2018-03-15	21.29	21.45	20.91	20.95	786624
2018-03-16	20.95	21.23	20.93	21.15	2245987
2018-03-19	21.22	21.35	21.07	21.17	870007
2018-03-20	21.21	21.36	21.00	21.13	713206
2018-03-21	20.98	21.01	20.55	20.80	1448881
2018-03-22	20.78	20.95	20.53	20.53	770078
2018-03-23	20.67	20.95	20.57	20.77	1088785
2018-03-26	20.91	21.11	20.85	21.08	976006
2018-03-27	21.07	21.18	20.89	21.01	627837
2018-03-28	21.15	21.54	21.11	21.40	1063132
2018-03-29	21.55	21.95	21.49	21.86	1394779
2018-04-02	21.79	21.86	21.16	21.22	1304427
2018-04-03	21.34	21.91	21.25	21.84	1448920
2018-04-04	21.73	22.50	21.68	22.22	1298892
2018-04-05	22.30	22.39	22.09	22.27	1188987
2018-04-06	22.23	22.42	21.97	22.08	1048767
2018-04-09	22.13	22.38	21.99	22.11	756447
2018-04-10	22.46	22.67	22.18	22.52	1835942
2018-04-11	22.47	22.56	22.25	22.33	1006658
2018-04-12	22.34	22.47	22.21	22.25	872750
2018-04-13	22.25	22.39	22.19	22.26	712632
2018-04-16	22.28	22.56	22.20	22.43	1677152
2018-04-17	22.49	22.70	22.45	22.69	653665
2018-04-18	22.70	22.82	22.49	22.52	869327
2018-04-19	22.39	22.41	22.19	22.34	1104731
2018-04-20	22.45	22.52	22.09	22.25	734470
2018-04-23	22.29	22.38	22.19	22.35	425334
2018-04-24	22.44	22.44	22.23	22.36	1052004
2018-04-25	22.29	22.54	22.24	22.41	722148
2018-04-26	22.46	22.63	22.17	22.60	733765
2018-04-27	22.66	22.79	22.63	22.65	736068
2018-04-30	22.73	22.73	22.39	22.61	1923785
2018-05-01	22.61	22.77	22.45	22.71	965729
2018-05-02	22.67	22.73	22.36	22.39	1718680
2018-05-03	22.55	22.59	22.18	22.24	1914545
2018-05-04	22.18	22.42	22.13	22.34	1292358
2018-05-07	22.35	22.59	22.22	22.51	871750
2018-05-08	22.49	22.56	22.18	22.53	1229494
2018-05-09	22.53	22.59	22.28	22.29	941786
2018-05-10	22.40	22.51	22.33	22.38	648962
2018-05-11	22.45	22.67	22.41	22.63	746622
2018-05-14	22.63	22.64	21.89	22.01	1789842
2018-05-15	21.93	21.98	21.52	21.78	2342669
2018-05-16	21.77	21.82	21.56	21.62	2021034
2018-05-17	21.20	21.34	19.43	19.56	5739709
2018-05-18	19.45	19.61	19.11	19.29	2465527
2018-05-21	19.30	19.61	19.16	19.40	1698884
2018-05-22	19.42	19.52	19.24	19.49	1551886
2018-05-23	19.49	19.86	19.47	19.82	1825789
2018-05-24	19.81	20.12	19.68	20.08	1421302
2018-05-25	20.12	20.30	20.00	20.02	999188
2018-05-29	19.92	20.04	19.85	20.01	1042293
2018-05-30	20.07	20.93	20.01	20.75	3389993
2018-05-31	20.66	20.66	20.01	20.30	2546251
2018-06-01	20.34	20.34	19.80	19.82	1852798
2018-06-04	19.83	20.14	19.73	20.09	1357151
2018-06-05	20.06	20.58	20.06	20.35	1552814
2018-06-06	20.33	20.33	19.94	20.16	1484750
2018-06-07	19.98	20.31	19.94	20.26	1932697
2018-06-08	20.36	20.86	20.22	20.79	1690006
2018-06-11	20.79	21.04	20.78	20.97	977245
2018-06-12	21.13	21.20	20.80	21.09	924022
2018-06-13	21.02	21.05	20.22	20.37	2254683
2018-06-14	20.43	20.50	20.11	20.28	1675992
2018-06-15	20.25	20.55	20.13	20.55	2332483
2018-06-18	20.56	20.81	20.44	20.68	1304503
2018-06-19	20.66	21.04	20.59	21.01	1561787
2018-06-20	21.10	21.11	20.84	21.01	816139
2018-06-21	20.95	21.07	20.28	20.36	1587515
2018-06-22	20.44	20.53	20.25	20.33	2017999
2018-06-25	20.44	20.66	20.30	20.46	1570019
2018-06-26	20.54	20.75	20.38	20.69	1016822
2018-06-27	20.63	20.94	20.45	20.63	1041191
2018-06-28	20.71	21.07	20.70	20.99	1093659
2018-06-29	20.96	21.00	20.66	20.83	856520
2018-07-02	20.77	20.85	20.47	20.50	1201341
2018-07-03	20.57	20.86	20.51	20.69	450401
2018-07-05	20.77	21.32	20.73	21.32	1068833
2018-07-06	21.36	21.42	21.24	21.32	668905
2018-07-09	20.79	21.02	20.56	20.58	1580917
2018-07-10	20.60	20.61	20.37	20.47	657193
2018-07-11	20.49	20.67	20.44	20.53	768850
2018-07-12	20.70	20.70	20.36	20.51	808342
2018-07-13	20.46	20.72	20.46	20.65	1451988
2018-07-16	20.65	20.67	20.20	20.28	1162906
2018-07-17	20.30	20.68	20.30	20.49	592947
2018-07-18	20.48	20.48	20.09	20.26	727161
2018-07-19	20.20	20.51	20.04	20.35	641789
2018-07-20	20.37	20.50	20.32	20.42	644724
2018-07-23	20.43	20.59	20.13	20.32	711588
2018-07-24	20.28	20.28	19.86	20.08	904842
2018-07-25	20.10	20.19	19.74	20.03	1284935
2018-07-26	20.14	20.38	20.08	20.17	716887
2018-07-27	20.21	20.33	20.09	20.18	825861
2018-07-30	20.10	20.50	19.99	20.39	1205653
2018-07-31	20.46	20.58	20.24	20.40	956596
2018-08-01	20.36	20.47	20.05	20.10	952667
2018-08-02	20.04	20.87	20.04	20.83	1499603
2018-08-03	20.90	21.73	20.90	21.47	2440655
2018-08-06	21.14	21.30	20.59	20.86	2006698
2018-08-07	20.83	20.96	20.68	20.70	1137393
2018-08-08	20.60	20.79	20.04	20.07	2913302
2018-08-09	19.45	19.89	19.07	19.46	4167977
2018-08-10	19.35	19.67	19.26	19.36	2095611
2018-08-13	19.36	19.55	19.20	19.44	1132140
2018-08-14	19.57	19.96	19.54	19.85	1155648
2018-08-15	19.78	20.36	19.70	20.25	1411471
2018-08-16	20.31	20.70	20.26	20.31	1598381
2018-08-17	20.27	20.72	20.14	20.63	810282
2018-08-20	20.69	20.85	20.67	20.76	673203
2018-08-21	20.78	20.79	20.40	20.51	946322
2018-08-22	20.52	20.52	20.24	20.36	700011
2018-08-23	20.22	20.43	20.12	20.37	530834
2018-08-24	20.36	20.54	20.28	20.47	579018
2018-08-27	20.54	20.58	20.17	20.21	871139
2018-08-28	20.17	20.33	20.15	20.17	727926
2018-08-29	20.25	20.44	20.09	20.01	931572
2018-08-30	19.98	20.04	19.75	19.99	1107418
2018-08-31	20.00	20.18	19.90	20.15	942117
2018-09-04	20.16	20.34	20.06	20.24	820149
2018-09-05	20.11	20.49	20.11	20.43	988801
2018-09-06	20.41	20.52	20.20	20.23	1113777
2018-09-07	20.17	20.41	20.12	20.39	654981
2018-09-10	20.41	20.73	20.36	20.69	1066339
2018-09-11	20.73	20.74	20.33	20.47	639607
2018-09-12	20.52	20.77	20.39	20.70	882420
2018-09-13	20.71	20.79	20.50	20.55	934296
2018-09-14	20.50	20.57	20.16	20.31	1197082
2018-09-17	20.28	20.32	19.93	20.00	921001
2018-09-18	19.85	19.86	19.55	19.63	1143129
2018-09-19	19.66	19.66	19.23	19.30	962920
2018-09-20	19.30	19.44	19.13	19.37	870939
2018-09-21	19.35	19.58	19.28	19.35	2080199
2018-09-24	19.35	19.36	19.01	19.09	985784
2018-09-25	19.06	19.11	18.65	18.69	1617968
2018-09-26	18.64	19.07	18.52	18.83	1882486
2018-09-27	18.78	18.82	18.58	18.60	865656
2018-09-28	18.51	18.71	18.42	18.66	833064
2018-10-01	18.76	18.80	18.48	18.51	810333
2018-10-02	18.56	18.76	18.56	18.61	703875
2018-10-03	18.62	18.78	18.45	18.47	964751
2018-10-04	18.47	18.87	18.42	18.81	1631509
2018-10-05	18.85	19.28	18.84	18.99	984487
2018-10-08	19.06	19.58	19.06	19.46	1042423
2018-10-09	19.41	19.56	19.18	19.22	889581
2018-10-10	19.22	19.57	19.22	19.39	1307611
2018-10-11	19.40	19.40	18.75	18.81	1325808
2018-10-12	18.88	18.88	18.53	18.78	957455
2018-10-15	18.70	19.06	18.63	18.94	786154
2018-10-16	18.94	19.40	18.83	19.16	1647261
2018-10-17	19.02	19.17	18.42	18.82	1268327
2018-10-18	18.96	19.01	18.68	18.72	657485
2018-10-19	18.85	19.14	18.84	19.06	672028
2018-10-22	19.11	19.21	18.86	19.08	1323753
2018-10-23	19.00	19.53	18.97	19.40	1450603
2018-10-24	19.42	20.01	19.41	19.87	1655536
2018-10-25	19.73	20.10	19.22	19.33	1327791
2018-10-26	19.25	19.37	18.72	19.12	1295112
2018-10-29	19.26	19.68	19.18	19.39	1653323
2018-10-30	19.47	20.20	19.47	19.97	1829926
2018-10-31	19.86	19.87	18.93	19.31	2399155
2018-11-01	19.29	19.37	18.82	19.10	2881383
2018-11-02	19.04	19.14	18.48	18.77	2658336
2018-11-05	18.76	19.30	18.76	18.84	2146034
2018-11-06	18.82	19.34	18.76	19.04	3239668
2018-11-07	19.01	19.27	18.76	19.18	2420673
2018-11-08	19.38	19.42	18.12	18.84	5548885
2018-11-09	18.70	19.89	18.35	19.83	2584442
2018-11-12	19.63	20.30	19.54	20.09	2699552
2018-11-13	20.07	20.13	19.45	19.86	2828671
2018-11-14	19.84	19.86	19.34	19.60	2550096
2018-11-15	19.52	19.86	19.27	19.85	1621617
2018-11-16	19.82	19.92	19.59	19.61	1603815
2018-11-19	19.60	19.99	19.59	19.98	1469971
2018-11-20	19.99	20.40	19.95	20.17	1905548
2018-11-21	20.10	20.32	19.49	19.57	1627733
2018-11-23	19.59	19.78	19.48	19.62	481679
2018-11-26	19.67	19.82	19.32	19.56	1018770
2018-11-27	19.56	19.88	19.47	19.84	1030364
2018-11-28	19.73	19.86	19.46	19.56	1276684
2018-11-29	19.59	19.87	19.49	19.74	1117697
2018-11-30	19.74	19.85	19.48	19.79	1558568
2018-12-03	19.74	19.74	19.14	19.43	1585292
2018-12-04	19.55	19.93	19.41	19.77	2047251
2018-12-06	19.75	19.96	19.05	19.36	2098194
2018-12-07	19.28	19.35	19.02	19.19	1074373
2018-12-10	19.24	19.24	18.86	19.05	1298565
2018-12-11	19.12	19.54	19.05	19.30	1229678
2018-12-12	19.46	19.56	19.33	19.51	973667
2018-12-13	19.55	19.71	19.45	19.54	928739
2018-12-14	19.46	19.72	19.00	19.04	1160361
2018-12-17	19.00	19.16	18.31	18.46	1364862
2018-12-18	18.48	18.68	18.18	18.25	1616144
2018-12-19	18.46	18.75	18.27	18.50	2455104
2018-12-20	18.39	18.66	18.20	18.54	1503589
2018-12-21	18.54	18.94	18.16	18.20	2505155
2018-12-24	18.23	18.37	17.87	17.96	756412
2018-12-26	17.94	18.22	17.78	18.19	1302250
2018-12-27	18.14	18.34	17.85	18.33	1586441
2018-12-28	18.33	18.48	18.09	18.29	968440
2018-12-31	18.24	18.48	18.11	18.47	983638
2019-01-02	18.34	18.50	18.14	18.36	1379165
2019-01-03	18.34	18.74	18.33	18.56	926541
2019-01-04	18.59	18.71	18.41	18.71	1059174
2019-01-07	18.64	18.91	18.53	18.77	690445
2019-01-08	18.77	18.94	18.71	18.91	1080504
2019-01-09	18.92	19.03	18.71	18.76	962201
2019-01-10	18.84	19.11	18.72	19.10	872370
2019-01-11	19.18	19.29	18.94	19.29	936018
2019-01-14	19.29	19.36	19.04	19.22	1966721
2019-01-15	19.21	19.52	19.12	19.47	1739744
2019-01-16	19.46	19.53	19.07	19.27	984893
2019-01-17	19.28	19.54	19.27	19.52	1096883
2019-01-18	19.57	19.71	19.48	19.61	495703
2019-01-22	19.64	19.72	19.51	19.70	813173
2019-01-23	19.74	19.75	19.55	19.71	1144548
2019-01-24	19.57	19.71	19.32	19.36	518927
2019-01-25	19.41	19.48	19.23	19.25	360853
2019-01-28	19.24	19.26	19.09	19.24	657410
2019-01-29	19.29	19.33	19.15	19.22	949213
2019-01-30	19.23	19.33	19.06	19.17	724361
2019-01-31	19.21	19.69	19.18	19.66	1058764
2019-02-01	19.68	19.72	19.45	19.61	1439423
2019-02-04	19.60	19.78	19.50	19.69	809417
2019-02-05	19.73	20.19	19.62	20.02	1930634
2019-02-06	19.94	20.07	19.75	19.88	1985507
2019-02-07	19.94	20.57	19.77	20.32	3214688
2019-02-08	20.37	20.37	19.46	19.83	2280856
2019-02-11	19.81	20.17	19.80	20.15	1527705
2019-02-12	20.19	20.66	20.13	20.61	1191964
2019-02-13	20.64	20.70	20.44	20.63	839671
2019-02-14	20.57	20.88	20.40	20.74	1024816
2019-02-15	20.80	20.91	20.68	20.73	923284
2019-02-19	20.70	21.04	20.64	20.93	992618
2019-02-20	20.95	21.09	20.80	20.98	881284
2019-02-21	20.93	21.12	20.85	21.00	838680
2019-02-22	20.53	21.08	20.40	21.06	1285067
2019-02-25	21.07	21.07	20.62	20.76	1260937
2019-02-26	20.87	20.91	20.37	20.52	1521510
2019-02-27	20.55	20.68	20.37	20.45	1152342
2019-02-28	20.49	20.59	20.33	20.47	1252402
2019-03-01	20.49	20.69	20.43	20.62	753567
2019-03-04	20.64	20.66	20.13	20.27	2227300
2019-03-05	20.25	20.39	20.11	20.34	1159410
2019-03-06	20.36	20.47	20.21	20.27	583490
2019-03-07	20.30	20.43	20.17	20.25	853798
2019-03-08	20.35	20.41	20.08	20.34	922631
2019-03-11	20.30	20.50	20.11	20.38	1238511
2019-03-12	20.41	20.46	20.22	20.27	684826
2019-03-13	20.28	20.38	20.22	20.29	939041
2019-03-14	20.32	20.38	20.04	20.10	1135998
2019-03-15	20.16	20.39	20.10	20.35	1561370
2019-03-18	20.29	20.43	20.18	20.31	898728
2019-03-19	20.51	20.51	20.21	20.31	701423
2019-03-20	20.31	20.38	20.10	20.14	765147
2019-03-21	20.16	20.57	20.16	20.52	994873
2019-03-22	20.51	20.99	20.51	20.75	1096856
2019-03-25	20.76	20.93	20.59	20.89	914579
2019-03-26	20.90	21.06	20.85	21.05	1357770
2019-03-27	21.05	21.29	21.04	21.19	1335254
2019-03-28	21.22	21.41	21.08	21.28	761244
2019-03-29	21.28	21.40	21.20	21.32	900160
2019-04-01	21.30	21.34	21.03	21.19	803037
2019-04-02	21.20	21.20	20.93	21.00	614173
2019-04-03	20.98	21.13	20.91	21.07	899236
2019-04-04	21.11	21.16	20.91	21.07	984970
2019-04-05	21.04	21.20	21.00	21.18	1060837
2019-04-08	21.11	21.26	21.01	21.25	980668
2019-04-09	21.29	21.34	21.07	21.11	613432
2019-04-10	21.15	21.41	21.09	21.40	603044
2019-04-11	21.42	21.50	21.22	21.34	714474
2019-04-12	21.26	21.47	21.26	21.39	524793
2019-04-15	21.43	21.59	21.35	21.53	697925
2019-04-16	21.55	21.64	21.39	21.58	1106003
2019-04-17	21.65	21.69	21.43	21.59	662767
2019-04-18	21.64	21.72	21.51	21.60	553041
2019-04-22	21.61	21.64	21.33	21.43	559046
2019-04-23	21.45	21.60	21.39	21.45	906974
2019-04-24	21.46	21.72	21.34	21.46	876145
2019-04-25	21.39	21.47	21.24	21.28	449617
2019-04-26	21.34	21.59	21.27	21.57	426321
2019-04-29	21.53	21.69	21.47	21.64	525174
2019-04-30	21.65	21.80	21.60	21.74	840945
2019-05-01	21.85	21.87	21.45	21.46	894660
2019-05-02	21.33	21.63	21.32	21.51	886128
2019-05-03	21.58	21.71	21.48	21.60	698788
2019-05-06	21.52	21.68	21.48	21.60	898974
2019-05-07	21.63	21.69	21.25	21.41	957884
2019-05-08	21.40	21.63	21.27	21.42	834797
2019-05-09	21.35	21.59	21.29	21.54	728744
2019-05-10	21.47	21.62	21.22	21.58	851439
2019-05-13	21.40	21.50	21.13	21.34	1221497
2019-05-14	21.31	21.37	21.00	21.16	849259
2019-05-15	21.19	21.29	21.04	21.23	1179647
2019-05-16	21.25	22.74	21.12	22.66	3352511
2019-05-17	22.73	23.18	22.71	22.80	1816918
2019-05-20	22.80	23.01	22.74	22.81	1667432
2019-05-21	22.91	22.94	22.60	22.77	937505
2019-05-22	22.80	23.02	22.66	23.00	913379
2019-05-23	23.05	23.39	22.91	23.08	1394079
2019-05-24	23.04	23.08	22.82	22.97	643429
2019-05-28	22.93	22.99	22.52	22.53	703729
2019-05-29	22.06	22.40	21.89	22.30	994193
2019-05-30	22.35	22.49	22.10	22.26	886491
2019-05-31	22.17	22.38	22.06	22.37	1249955
2019-06-03	22.39	22.85	22.38	22.85	1207240
2019-06-04	22.87	23.11	22.68	22.77	1132441
2019-06-05	22.78	22.83	22.58	22.49	1270157
2019-06-06	22.52	22.71	22.42	22.64	1168346
2019-06-07	22.73	22.89	22.68	22.77	735966
2019-06-10	22.73	22.90	22.57	22.79	899353
2019-06-11	22.79	23.10	22.71	23.00	946223
2019-06-12	23.09	23.23	22.92	23.16	885291
2019-06-13	23.25	23.33	23.11	23.22	957321
2019-06-14	23.21	23.32	23.11	23.19	826987
2019-06-17	23.22	23.22	22.81	22.96	917733
2019-06-18	23.06	23.06	22.71	22.75	1346350
2019-06-19	22.66	23.18	22.62	23.16	1077078
2019-06-20	23.23	23.40	23.09	23.17	610681
2019-06-21	23.14	23.91	23.06	23.53	3151504
2019-06-24	23.67	23.69	23.36	23.37	1028189
2019-06-25	23.43	23.75	23.39	23.64	1129695
2019-06-26	23.45	23.45	23.07	23.07	1539402
2019-06-27	22.97	23.14	22.84	23.02	1669057
2019-06-28	23.08	23.39	23.03	23.27	1915451
2019-07-01	23.28	23.48	23.13	23.27	757458
2019-07-02	23.35	23.50	23.26	23.49	700008
2019-07-03	23.58	23.95	23.50	23.75	863271
2019-07-05	23.68	23.76	23.43	23.75	793842
2019-07-08	23.75	23.81	23.54	23.61	869054
2019-07-09	23.62	23.69	23.44	23.49	858672
2019-07-10	23.53	23.66	23.46	23.52	779066
2019-07-11	23.50	23.51	23.29	23.36	942458
2019-07-12	23.43	23.45	23.30	23.32	745082
2019-07-15	23.27	23.53	23.25	23.39	530879
2019-07-16	23.40	23.47	23.31	23.41	517397
2019-07-17	23.49	23.50	23.32	23.44	723837
2019-07-18	23.47	23.72	23.34	23.59	702661
2019-07-19	23.60	23.75	23.48	23.49	606982
2019-07-22	23.55	23.68	23.38	23.43	504899
2019-07-23	23.49	23.65	23.36	23.53	571648
2019-07-24	23.51	23.73	23.46	23.68	508836
2019-07-25	23.64	23.91	23.56	23.71	778088
2019-07-26	23.76	23.89	23.69	23.85	388174
2019-07-29	23.82	23.95	23.75	23.90	730310
2019-07-30	23.88	24.09	23.81	23.87	1326667
2019-07-31	23.85	23.97	23.46	23.70	1452597
2019-08-01	23.83	24.04	23.74	23.84	825640
2019-08-02	23.85	24.06	23.79	23.97	873851
2019-08-05	23.90	24.01	23.68	23.88	1527768
2019-08-06	23.85	24.21	23.72	24.06	1639402
2019-08-07	24.01	24.36	23.82	24.24	1985144
2019-08-08	22.55	22.96	21.63	22.94	3231075
2019-08-09	22.82	22.92	22.31	22.32	2137682
2019-08-12	22.32	22.50	22.20	22.38	1806430
2019-08-13	22.27	22.77	22.27	22.71	1714168
2019-08-14	22.74	22.83	22.46	22.46	1252108
2019-08-15	22.50	22.72	22.41	22.60	1202047
2019-08-16	22.74	23.17	22.63	22.99	5483041
2019-08-19	23.08	23.22	22.84	23.06	857103
2019-08-20	23.07	23.07	22.79	22.80	915410
2019-08-21	22.83	22.88	22.59	22.73	989994
2019-08-22	22.85	23.09	22.75	23.04	881827
2019-08-23	23.03	23.21	22.80	23.00	937143
2019-08-26	23.09	23.27	23.02	23.24	1060610
2019-08-27	23.21	23.24	22.93	22.93	809421
2019-08-28	23.01	23.04	22.93	22.78	671164
2019-08-29	22.85	22.95	22.65	22.76	1099463
2019-08-30	22.85	22.99	22.76	22.80	1289165
2019-09-03	22.84	23.07	22.79	23.02	2091367
2019-09-04	23.04	23.47	22.97	23.41	1303509
2019-09-05	23.47	23.59	23.01	23.02	1115630
2019-09-06	22.99	23.09	22.72	22.73	1266998
2019-09-09	22.70	22.78	22.55	22.62	1270689
2019-09-10	22.52	22.58	22.23	22.34	1228170
2019-09-11	22.34	22.60	22.28	22.60	1448720
2019-09-12	22.75	22.84	22.41	22.43	560046
2019-09-13	22.30	22.56	22.27	22.32	780710
2019-09-16	22.31	22.45	22.21	22.42	896007
2019-09-17	22.49	23.06	22.48	22.75	786457
2019-09-18	22.91	23.09	22.60	22.84	1421361
2019-09-19	22.88	22.89	22.70	22.75	715663
2019-09-20	22.85	22.98	22.75	22.86	1934024
2019-09-23	22.97	23.02	22.74	22.76	906937
2019-09-24	22.93	23.02	22.84	22.90	1111348
2019-09-25	22.99	23.23	22.89	23.03	865956
2019-09-26	23.24	23.26	22.86	22.88	1085728
2019-09-27	22.95	23.03	22.78	22.83	657273
2019-09-30	22.78	23.13	22.78	23.13	887930
2019-10-01	23.08	23.16	22.70	22.70	1047997
2019-10-02	22.76	22.77	22.41	22.55	761465
2019-10-03	22.54	22.61	22.39	22.51	600641
2019-10-04	22.58	22.67	22.40	22.52	720049
2019-10-07	22.47	22.47	22.27	22.34	777989
2019-10-08	22.35	22.35	22.18	22.18	775760
2019-10-09	22.23	22.55	22.20	22.50	862615
2019-10-10	22.39	22.50	22.33	22.35	521145
2019-10-11	22.39	22.40	22.23	22.30	679599
2019-10-14	22.35	22.36	22.03	22.11	524985
2019-10-15	22.11	22.19	21.89	21.90	585506
2019-10-16	21.93	21.94	21.66	21.70	685257
2019-10-17	21.72	21.99	21.68	21.89	651158
2019-10-18	21.86	21.91	21.71	21.81	596232
2019-10-21	21.78	22.06	21.66	21.91	568452
2019-10-22	21.98	22.06	21.75	21.78	410566
2019-10-23	21.82	21.90	21.67	21.73	334622
2019-10-24	21.68	21.70	21.58	21.70	470008
2019-10-25	21.76	21.85	21.44	21.57	433638
2019-10-28	21.57	21.77	21.57	21.57	581920
2019-10-29	21.66	21.93	21.59	21.87	558226
2019-10-30	21.92	21.92	21.59	21.71	560951
2019-10-31	21.76	21.86	21.56	21.72	919159
2019-11-01	21.68	21.80	21.50	21.55	730255
2019-11-04	21.41	21.47	21.18	21.22	1251080
2019-11-05	21.19	21.29	21.11	21.14	1087625
2019-11-06	21.21	21.52	21.20	21.42	1401126
2019-11-07	21.17	21.35	20.43	20.91	2281873
2019-11-08	20.90	21.34	20.77	20.90	1317567
2019-11-11	20.98	21.22	20.89	21.14	1154891
2019-11-12	20.99	21.10	20.86	21.07	864344
2019-11-13	21.08	21.28	21.03	21.22	1384756
2019-11-14	21.28	21.41	21.27	21.37	873928
2019-11-15	21.36	21.48	21.33	21.48	1609397
2019-11-18	21.37	21.51	21.30	21.42	1186370
2019-11-19	21.60	21.66	21.40	21.56	840685
2019-11-20	21.55	21.91	21.55	21.85	1491069
2019-11-21	21.81	21.81	21.51	21.54	960080
2019-11-22	21.60	21.67	21.47	21.58	695240
2019-11-25	21.60	21.65	21.50	21.57	558939
2019-11-26	21.64	21.91	21.57	21.72	841839
2019-11-27	21.75	21.86	21.68	21.74	556499
2019-11-29	21.73	21.73	21.52	21.53	321938
2019-12-02	21.41	21.58	21.35	21.56	685957
2019-12-03	21.56	21.64	21.39	21.52	591457
2019-12-04	21.47	21.71	21.39	21.69	1629549
2019-12-05	21.63	21.83	21.63	21.82	1277735
2019-12-06	21.86	21.95	21.85	21.91	971964
2019-12-09	21.97	21.98	21.75	21.81	763259
2019-12-10	21.79	21.85	21.55	21.57	884749
2019-12-11	21.51	21.60	21.41	21.53	769922
2019-12-12	21.41	21.45	21.23	21.29	1025133
2019-12-13	21.25	21.46	21.14	21.45	1549572
2019-12-16	21.46	21.55	21.43	21.49	1591527
2019-12-17	21.45	21.54	21.37	21.49	795455
2019-12-18	21.50	21.58	21.42	21.53	708719
2019-12-19	21.59	21.70	21.53	21.59	759565
2019-12-20	21.78	22.11	21.69	22.08	3369789
2019-12-23	22.16	22.24	21.79	21.90	1081340
2019-12-24	21.89	21.90	21.79	21.82	268268
2019-12-26	21.83	21.87	21.70	21.81	1076358
2019-12-27	21.85	21.86	21.68	21.74	719623
2019-12-30	21.63	21.74	21.59	21.73	530727
2019-12-31	21.68	21.76	21.58	21.74	1405363
2020-01-02	21.78	21.82	21.17	21.24	947065
2020-01-03	21.25	21.39	21.14	21.35	859797
2020-01-06	21.34	21.52	21.18	21.38	1825394
2020-01-07	21.38	21.51	21.20	21.47	1297016
2020-01-08	21.50	21.60	21.29	21.31	1237721
2020-01-09	21.33	21.66	21.23	21.62	1230378
2020-01-10	21.65	21.81	21.58	21.77	1181087
2020-01-13	21.82	21.99	21.81	21.94	1019661
2020-01-14	21.98	22.05	21.82	21.94	1050327
2020-01-15	22.00	22.10	21.93	22.01	1093997
2020-01-16	22.05	22.15	22.00	22.15	800429
2020-01-17	22.17	22.20	22.04	22.11	599256
2020-01-21	22.12	22.14	21.92	22.02	823192
2020-01-22	22.09	22.14	21.70	21.75	1758498
2020-01-23	21.68	21.97	21.53	21.79	1361282
2020-01-24	21.90	21.90	21.47	21.66	1053215
2020-01-27	21.61	21.92	21.59	21.82	999382
2020-01-28	21.79	21.85	21.52	21.58	848546
2020-01-29	21.59	21.83	21.49	21.78	926299
2020-01-30	21.84	21.97	21.73	21.97	840673
2020-01-31	21.90	21.95	21.48	21.53	875398
2020-02-03	21.57	21.81	21.56	21.77	910272
2020-02-04	21.88	21.90	21.64	21.77	1461047
2020-02-05	21.83	21.84	21.60	21.73	1695906
2020-02-06	22.30	22.90	21.72	21.86	3018843
2020-02-07	21.91	22.58	21.91	22.30	2566703
2020-02-10	22.31	22.47	22.14	22.39	1345861
2020-02-11	22.38	22.47	22.27	22.40	750397
2020-02-12	22.39	22.44	22.25	22.26	1016797
2020-02-13	22.17	22.45	22.08	22.39	1048984
2020-02-14	22.40	22.57	22.32	22.52	872006
2020-02-18	22.43	22.51	22.27	22.29	1994101
2020-02-19	22.29	22.36	22.16	22.17	872984
2020-02-20	22.19	22.23	22.07	22.21	1081538
2020-02-21	22.14	22.22	22.00	22.06	1244525
2020-02-24	21.81	22.10	21.78	21.99	1208526
2020-02-25	21.97	22.07	21.64	21.69	960891
2020-02-26	21.81	22.41	21.65	22.07	2767224
2020-02-27	22.00	22.49	21.70	22.33	3454623
2020-02-28	22.05	22.08	20.98	21.53	4132978
2020-03-02	21.51	22.52	21.45	22.43	2534737
2020-03-03	22.48	22.98	22.37	22.88	2289946
2020-03-04	23.16	23.62	23.10	23.53	1738572
2020-03-05	23.27	23.49	23.06	23.30	1944908
2020-03-06	22.87	23.52	22.69	23.47	1368813
2020-03-09	22.50	24.50	21.50	22.42	1967078
2020-03-10	22.56	22.86	21.53	22.42	2509791
2020-03-11	22.04	22.09	21.43	21.88	2090241
2020-03-12	20.79	21.05	19.66	20.51	2015352
2020-03-13	21.16	22.62	20.89	22.61	2522291
2020-03-16	20.99	22.36	19.94	21.28	2072918
2020-03-17	21.55	24.40	21.51	24.28	2609100
2020-03-18	22.93	25.08	22.43	23.40	2514613
2020-03-19	23.46	23.82	22.10	22.91	1617682
2020-03-20	22.61	23.16	21.20	21.40	1998597
2020-03-23	21.34	21.45	19.26	19.47	2198707
2020-03-24	19.84	20.49	18.85	19.05	1771099
2020-03-25	18.96	19.51	17.42	17.74	3682933
2020-03-26	17.75	19.75	17.73	19.58	4445910
2020-03-27	19.30	20.07	19.01	19.54	1257041
2020-03-30	20.00	21.23	19.59	21.08	1932952
2020-03-31	21.04	21.47	20.35	20.52	2352965
2020-04-01	20.04	20.94	19.81	20.75	1545520
2020-04-02	20.52	21.33	20.41	21.23	1294721
2020-04-03	21.09	21.43	20.86	21.20	1169704
2020-04-06	21.61	22.00	21.25	21.91	1774594
2020-04-07	21.85	22.38	21.66	21.95	1886310
2020-04-08	21.75	22.15	21.43	21.95	1569329
2020-04-09	21.82	22.45	21.75	22.17	1219108
2020-04-13	22.08	22.21	21.72	22.04	863434
2020-04-14	22.49	23.27	22.09	23.17	1048742
2020-04-15	23.12	23.16	22.58	22.68	1193122
2020-04-16	22.97	23.56	22.80	23.39	1334508
2020-04-17	23.57	23.67	22.88	23.14	1337560
2020-04-20	23.08	23.67	22.93	23.27	1789867
2020-04-21	23.13	23.28	22.44	22.52	1168233
2020-04-22	22.71	22.85	22.44	22.60	1061010
2020-04-23	22.54	22.65	22.09	22.12	1014637
2020-04-24	22.32	22.34	22.06	22.23	894642
2020-04-27	22.47	23.00	22.41	22.69	1086999
2020-04-28	22.83	23.01	22.70	22.84	1058463
2020-04-29	22.76	22.80	22.08	22.37	3383262
2020-04-30	22.41	22.76	21.77	22.28	1690906
2020-05-01	22.15	22.69	22.06	22.22	932690
2020-05-04	22.22	22.32	21.86	21.90	846963
2020-05-05	21.89	22.20	21.79	22.01	1530719
2020-05-06	21.99	22.14	21.36	21.39	2193059
2020-05-07	21.52	21.76	21.19	21.53	1643863
2020-05-08	21.84	22.42	21.82	22.37	828174
2020-05-11	22.43	22.88	22.32	22.43	2203641
2020-05-12	22.50	22.68	22.20	22.45	1456409
2020-05-13	22.54	23.05	22.45	22.61	3231376
2020-05-14	22.89	24.11	22.36	22.81	2527596
2020-05-15	22.81	23.26	22.59	22.69	1640554
2020-05-18	22.75	23.37	22.30	23.20	1697954
2020-05-19	23.19	23.58	23.09	23.09	923399
2020-05-20	23.27	23.36	22.80	22.87	912520
2020-05-21	22.93	22.93	22.60	22.82	1331679
2020-05-22	22.74	22.93	22.45	22.89	1874140
2020-05-26	23.07	23.17	22.71	22.77	1283811
2020-05-27	22.77	23.15	22.61	23.12	1053622
2020-05-28	23.26	23.47	23.08	23.41	769700
2020-05-29	23.36	23.67	23.09	23.59	1061269
2020-06-01	23.73	23.78	23.49	23.54	736837
2020-06-02	23.56	23.60	23.19	23.30	1245301
2020-06-03	23.34	23.44	22.86	22.67	1269991
2020-06-04	22.57	22.87	22.49	22.63	1285254
2020-06-05	22.68	22.84	22.55	22.76	779766
2020-06-08	22.67	23.24	22.64	23.21	900879
2020-06-09	23.21	23.25	22.81	23.09	754244
2020-06-10	23.24	23.43	22.86	22.97	1151698
2020-06-11	22.81	22.90	22.12	22.33	1529434
2020-06-12	22.50	22.55	21.95	22.23	1310051
2020-06-15	22.16	22.68	21.96	22.64	1407270
2020-06-16	22.85	23.02	22.52	22.87	750789
2020-06-17	22.96	23.20	22.83	22.97	797197
2020-06-18	22.89	23.16	22.83	22.89	569408
2020-06-19	23.03	23.21	22.73	22.80	2932092
2020-06-22	22.72	22.72	22.35	22.41	932254
2020-06-23	22.60	22.69	22.20	22.23	1145124
2020-06-24	22.11	22.44	22.09	22.32	775900
2020-06-25	22.37	22.46	22.06	22.32	869583
2020-06-26	22.40	22.43	21.98	22.00	1400053
2020-06-29	22.07	22.51	22.05	22.21	845531
2020-06-30	22.32	22.44	22.21	22.36	818547
2020-07-01	22.29	22.49	22.18	22.25	636101
2020-07-02	22.42	22.50	22.16	22.20	683717
2020-07-06	22.38	22.53	21.90	22.05	1079794
2020-07-07	21.98	22.22	21.88	22.02	760463
2020-07-08	21.99	22.16	21.86	21.96	771590
2020-07-09	21.85	21.99	21.65	21.69	431496
2020-07-10	21.68	21.99	21.67	21.97	441656
2020-07-13	22.04	22.06	21.77	21.81	803939
2020-07-14	21.84	22.18	21.78	22.13	744839
2020-07-15	22.25	22.38	21.94	22.00	792869
2020-07-16	22.00	22.16	21.88	22.00	355656
2020-07-17	22.06	22.17	21.89	21.90	374473
2020-07-20	21.90	22.22	21.55	21.84	877257
2020-07-21	21.92	22.83	21.88	22.80	2455923
2020-07-22	22.74	22.75	22.25	22.51	863527
2020-07-23	22.58	22.75	22.49	22.53	492679
2020-07-24	22.60	22.75	22.34	22.43	450855
2020-07-27	22.35	22.66	22.35	22.56	577228
2020-07-28	22.54	22.85	22.54	22.63	642730
2020-07-29	22.72	22.81	22.51	22.68	625988
2020-07-30	22.58	22.63	22.24	22.59	731142
2020-07-31	22.48	22.82	22.40	22.75	1093926
2020-08-03	22.76	23.32	22.76	23.25	1003252
2020-08-04	23.14	23.60	23.11	23.55	787403
2020-08-05	23.64	23.67	23.11	23.25	794904
2020-08-06	23.21	23.47	23.21	23.40	647100
2020-08-07	23.32	23.98	23.04	23.78	1021362
2020-08-10	23.92	24.39	23.88	24.07	1231124
2020-08-11	24.13	24.43	23.88	24.27	1564249
2020-08-12	24.32	24.71	24.22	24.61	1038476
2020-08-13	24.65	24.77	24.43	24.47	846604
2020-08-14	24.44	24.80	24.34	24.52	850996
2020-08-17	24.50	25.07	24.49	24.76	629965
2020-08-18	24.75	25.14	24.61	25.09	760237
2020-08-19	25.03	25.18	24.88	25.02	541338
2020-08-20	24.99	25.15	24.80	24.82	483075
2020-08-21	24.77	24.88	24.56	24.65	578172
2020-08-24	24.64	24.98	24.54	24.88	544208
2020-08-25	25.02	25.10	24.74	25.03	630813
2020-08-26	24.96	25.06	24.77	24.69	573945
2020-08-27	24.78	25.10	24.74	24.75	647301
2020-08-28	24.77	24.81	24.13	24.42	766219
2020-08-31	24.29	24.49	24.24	24.46	734588
2020-09-01	24.46	24.50	24.04	24.17	571065
2020-09-02	24.15	24.67	24.14	24.51	677602
2020-09-03	24.54	24.86	23.93	24.09	778903
2020-09-04	24.15	24.20	23.59	24.05	747095
2020-09-08	24.07	24.19	23.44	23.53	802831
2020-09-09	23.62	24.00	23.58	23.73	493931
2020-09-10	23.63	23.82	23.47	23.48	426161
2020-09-11	23.64	23.66	23.36	23.41	501437
2020-09-14	23.52	23.57	23.24	23.27	798813
2020-09-15	23.29	23.43	23.00	23.27	719413
2020-09-16	23.32	23.62	23.07	23.41	1353731
2020-09-17	23.21	23.57	23.09	23.42	1345906
2020-09-18	23.45	23.57	23.28	23.51	2544366
2020-09-21	23.44	23.82	23.19	23.45	917427
2020-09-22	23.52	23.87	23.52	23.54	909225
2020-09-23	23.58	23.66	23.30	23.31	727500
2020-09-24	23.26	23.75	23.26	23.56	712448
2020-09-25	23.54	23.78	23.43	23.73	917634
2020-09-28	23.81	24.12	23.81	24.02	773144
2020-09-29	24.01	24.20	23.92	24.10	501722
2020-09-30	24.21	24.50	24.03	24.33	1351288
2020-10-01	24.38	24.47	24.18	24.42	653611
2020-10-02	24.34	24.71	24.27	24.63	630596
2020-10-05	24.75	24.99	24.58	24.92	564868
2020-10-06	24.80	24.93	24.53	24.63	742427
2020-10-07	24.64	24.75	24.34	24.59	824468
2020-10-08	24.70	24.74	24.43	24.51	727370
2020-10-09	24.51	24.83	24.48	24.69	622997
2020-10-12	24.76	25.14	24.73	24.96	1000241
2020-10-13	24.83	25.10	24.78	24.95	608751
2020-10-14	24.88	25.06	24.67	24.84	659481
2020-10-15	24.73	25.07	24.63	24.95	543164
2020-10-16	24.97	25.00	24.81	24.88	377046
2020-10-19	24.87	24.98	24.64	24.66	798648
2020-10-20	24.71	24.74	24.16	24.25	1619263
2020-10-21	24.20	24.34	23.99	24.03	903957
2020-10-22	23.95	24.12	23.82	24.06	691176
2020-10-23	24.11	24.30	23.98	24.25	402130
2020-10-26	24.12	24.23	24.00	24.15	635168
2020-10-27	24.24	24.48	24.16	24.20	749112
2020-10-28	24.03	24.27	23.67	23.75	954693
2020-10-29	23.72	23.87	23.45	23.80	1824119
2020-10-30	23.70	23.90	23.44	23.58	892388
2020-11-02	23.83	24.03	23.66	23.90	768311
2020-11-03	24.03	24.29	23.88	23.97	538178
2020-11-04	23.98	24.53	23.91	24.17	712279
2020-11-05	24.30	24.52	24.00	24.41	1312700
2020-11-06	24.41	24.63	23.29	23.58	832631
2020-11-09	24.18	24.18	22.38	22.39	1276728
2020-11-10	22.39	22.98	22.16	22.50	1618628
2020-11-11	22.67	22.95	22.43	22.74	1199509
2020-11-12	22.65	22.86	22.05	22.28	1090032
2020-11-13	22.45	22.67	22.12	22.29	1169948
2020-11-16	22.34	22.54	21.95	22.06	1602974
2020-11-17	21.92	22.36	21.72	22.23	1383991
2020-11-18	22.26	22.54	22.14	22.16	1107044
2020-11-19	22.15	22.55	21.96	22.43	1157341
2020-11-20	22.34	22.42	21.77	22.28	1675495
2020-11-23	22.34	22.53	22.19	22.40	913069
2020-11-24	22.45	22.72	22.29	22.35	1299327
2020-11-25	22.46	22.53	22.04	22.15	887023
2020-11-27	22.10	22.28	22.00	22.26	329545
2020-11-30	22.26	22.36	22.04	22.19	1542180
2020-12-01	22.19	22.58	22.19	22.51	821229
2020-12-02	22.37	22.48	21.93	22.12	940828
2020-12-03	22.11	22.33	22.01	22.22	868499
2020-12-04	22.21	22.47	22.12	22.42	741772
2020-12-07	22.33	22.57	22.33	22.49	1050411
2020-12-08	22.39	22.58	22.37	22.49	603810
2020-12-09	22.55	22.75	22.46	22.59	706571
2020-12-10	22.61	22.68	22.31	22.44	501247
2020-12-11	22.41	22.65	22.40	22.48	785529
2020-12-14	22.63	22.99	22.62	22.91	1103726
2020-12-15	22.92	23.06	22.81	23.01	920193
2020-12-16	23.04	23.35	22.77	22.83	1076059
2020-12-17	22.95	23.17	22.60	22.91	1291938
2020-12-18	23.02	23.08	22.38	22.56	3963661
2020-12-21	22.41	22.61	22.17	22.58	753465
2020-12-22	22.53	22.79	22.53	22.66	616103
2020-12-23	22.66	23.15	22.66	23.00	780128
2020-12-24	22.99	23.19	22.94	23.16	231749
2020-12-28	23.25	23.40	22.87	22.98	544732
2020-12-29	23.03	23.13	22.75	22.79	483841
2020-12-30	22.80	23.03	22.59	22.60	353700
2020-12-31	22.50	22.68	22.44	22.63	758332
2021-01-04	22.63	22.91	22.57	22.91	1421179
2021-01-05	22.88	22.98	22.62	22.70	2695905
2021-01-06	22.70	23.14	22.26	22.67	3436444
2021-01-07	22.67	22.67	22.19	22.45	1412987
2021-01-08	22.48	22.48	21.85	22.13	1505826
2021-01-11	22.13	22.24	21.94	22.13	1081681
2021-01-12	22.04	22.08	21.79	21.94	1155907
2021-01-13	21.94	21.94	21.66	21.80	1299214
2021-01-14	21.92	22.20	21.74	22.14	1056219
2021-01-15	22.10	22.39	22.01	22.35	1329652
2021-01-19	22.40	22.46	21.98	22.05	895573
2021-01-20	22.05	22.36	21.78	22.35	983685
2021-01-21	22.35	22.46	22.14	22.15	538705
2021-01-22	22.16	22.52	22.07	22.44	844601
2021-01-25	22.46	23.13	22.44	22.95	1160132
2021-01-26	22.95	23.10	22.71	23.00	1140004
2021-01-27	22.92	23.54	22.85	23.20	1566055
2021-01-28	23.11	23.76	22.87	23.16	1530587
2021-01-29	23.17	23.41	22.88	22.96	1329490
2021-02-01	22.96	23.11	22.51	22.59	880469
2021-02-02	22.62	22.81	22.34	22.63	517216
2021-02-03	22.56	22.66	22.21	22.51	468071
2021-02-04	22.39	22.57	22.21	22.32	767995
2021-02-05	22.49	22.55	22.34	22.39	597957
2021-02-08	22.53	22.60	22.35	22.56	696876
2021-02-09	22.64	22.79	22.54	22.69	537260
2021-02-10	22.79	22.86	22.51	22.66	674397
2021-02-11	22.67	22.70	22.36	22.39	1083088
2021-02-12	22.42	22.73	22.01	22.63	1278818
2021-02-16	22.53	22.57	22.05	22.31	979078
2021-02-17	22.20	22.45	22.14	22.40	833944
2021-02-18	22.39	22.41	22.02	22.09	793459
2021-02-19	22.40	22.54	21.98	22.09	1716861
2021-02-22	22.09	22.24	21.80	22.08	971638
2021-02-23	22.14	22.36	22.01	22.29	746954
2021-02-24	22.34	22.55	22.16	22.16	1340902
2021-02-25	22.15	22.30	21.97	22.17	981967
2021-02-26	22.25	22.25	21.72	21.75	1551090
2021-03-01	21.78	21.97	21.72	21.82	1011179
2021-03-02	21.97	22.20	21.74	22.10	1325269
2021-03-03	22.39	22.76	22.15	22.20	1774022
2021-03-04	22.30	22.72	22.25	22.40	1341988
2021-03-05	22.43	22.99	22.43	22.96	1185880
2021-03-08	22.96	23.37	22.72	23.22	1287228
2021-03-09	23.26	23.38	22.96	23.08	1289796
2021-03-10	22.99	23.53	22.69	23.36	1019207
2021-03-11	23.31	23.45	23.17	23.22	707120
2021-03-12	23.21	23.50	23.20	23.34	830269
2021-03-15	23.42	23.79	23.32	23.78	848010
2021-03-16	23.80	24.16	23.73	23.98	1221180
2021-03-17	24.08	24.14	23.74	23.82	900752
2021-03-18	23.67	23.82	23.40	23.61	1233099
2021-03-19	23.69	23.93	23.56	23.61	2939603
2021-03-22	23.58	24.08	23.49	24.05	901608
2021-03-23	24.07	24.17	23.90	23.99	1002809
2021-03-24	23.76	23.99	23.45	23.47	1036684
2021-03-25	23.47	23.98	23.33	23.94	767007
2021-03-26	23.92	24.19	23.81	24.18	659305
2021-03-29	24.11	24.43	24.11	24.39	781501
2021-03-30	24.39	24.43	24.12	24.24	774153
2021-03-31	24.23	24.23	23.80	23.80	1246401
2021-04-01	23.85	24.01	23.54	23.94	791159
2021-04-05	23.93	24.10	23.85	24.03	604769
2021-04-06	24.02	24.26	24.00	24.18	686546
2021-04-07	24.32	24.38	24.08	24.18	613984
2021-04-08	24.17	24.30	24.04	24.19	602330
2021-04-09	24.18	24.21	23.77	23.88	648357
2021-04-12	23.92	24.13	23.84	24.10	911970
2021-04-13	23.99	24.06	23.69	23.74	978984
2021-04-14	23.72	23.78	23.46	23.70	954402
2021-04-15	23.85	23.94	23.71	23.88	742659
2021-04-16	23.90	24.08	23.83	24.03	815121
2021-04-19	24.11	24.22	23.85	24.17	754631
2021-04-20	24.20	24.64	24.17	24.36	1172939
2021-04-21	24.49	24.63	24.37	24.45	999899
2021-04-22	24.54	24.54	24.29	24.39	523923
2021-04-23	24.31	24.40	24.16	24.30	722460
2021-04-26	24.33	24.39	23.80	23.84	1036611
2021-04-27	23.71	23.98	23.59	23.91	788657
2021-04-28	24.00	24.10	23.75	23.86	746400
2021-04-29	23.90	24.23	23.87	24.08	666432
2021-04-30	24.10	24.17	23.92	23.96	946612
2021-05-03	24.00	24.40	23.95	24.23	623308
2021-05-04	24.28	24.54	24.18	24.23	661805
2021-05-05	24.21	24.41	23.99	24.36	605174
2021-05-06	24.47	24.82	24.47	24.67	1170119
2021-05-07	24.63	24.65	24.25	24.49	828505
2021-05-10	24.50	24.87	24.50	24.76	597144
2021-05-11	24.79	24.86	24.57	24.68	869198
2021-05-12	24.70	24.71	24.44	24.46	718104
2021-05-13	24.38	24.76	24.21	24.66	2243272
2021-05-14	24.74	24.86	24.25	24.25	1369182
2021-05-17	24.38	24.53	24.04	24.31	1484338
2021-05-18	24.30	24.83	24.30	24.58	2254821
2021-05-19	24.62	24.72	24.46	24.68	1176586
2021-05-20	24.70	24.98	24.62	24.70	1807366
2021-05-21	24.39	24.65	23.72	24.15	3089051
2021-05-24	23.96	24.14	23.75	24.14	1209322
2021-05-25	24.09	24.15	23.90	24.11	1130729
2021-05-26	24.20	24.32	24.08	24.15	1024551
2021-05-27	24.17	24.34	24.00	24.00	1339242
2021-05-28	24.04	24.40	24.04	24.09	1442420
2021-06-01	24.14	24.67	24.12	24.55	2114656
2021-06-02	24.63	25.02	24.56	25.00	1846234
2021-06-03	25.04	25.48	25.01	25.43	1971317
2021-06-04	25.44	25.47	25.03	25.16	1327411
2021-06-07	25.16	25.26	25.00	25.16	1041282
2021-06-08	25.40	25.40	24.91	24.71	1579268
2021-06-09	24.57	24.84	24.44	24.53	1094363
2021-06-10	24.54	24.71	24.44	24.64	673863
2021-06-11	24.73	24.73	24.52	24.64	774837
2021-06-14	24.64	24.76	24.50	24.67	715537
2021-06-15	24.73	24.77	24.48	24.56	622277
2021-06-16	24.57	24.70	24.35	24.41	562043
2021-06-17	24.36	24.42	24.14	24.30	714091
2021-06-18	24.34	24.34	23.72	23.73	1887251
2021-06-21	23.70	23.95	23.66	23.87	1586076
2021-06-22	23.94	24.25	23.82	23.92	1396291
2021-06-23	23.90	23.92	23.63	23.64	947790
2021-06-24	23.61	24.02	23.47	23.74	1985098
2021-06-25	23.69	24.19	23.69	24.17	2183097
2021-06-28	24.09	24.30	24.01	24.22	1048172
2021-06-29	24.21	24.24	23.95	24.06	1678495
2021-06-30	23.99	24.42	23.99	24.20	1534531
2021-07-01	24.19	24.26	24.04	24.12	855816
2021-07-02	24.12	24.34	24.01	24.25	840212
2021-07-06	24.30	24.30	24.07	24.12	1362769
2021-07-07	24.07	24.21	23.95	23.95	930188
2021-07-08	23.91	24.07	23.69	23.79	1632892
2021-07-09	23.88	24.06	23.82	24.03	989458
2021-07-12	23.99	24.10	23.76	24.05	1056616
2021-07-13	23.96	24.09	23.63	23.75	1064943
2021-07-14	23.78	23.97	23.55	23.87	1205973
2021-07-15	23.91	24.19	23.78	24.19	912975
2021-07-16	24.19	24.40	24.18	24.34	696849
2021-07-19	24.34	24.42	23.99	24.36	1356749
2021-07-20	24.42	24.71	24.09	24.11	1513323
2021-07-21	24.16	24.21	23.77	23.78	1419810
2021-07-22	23.76	23.79	23.35	23.53	1206816
2021-07-23	23.51	23.80	23.34	23.73	651833
2021-07-26	23.72	23.97	23.72	23.87	744274
2021-07-27	23.85	24.16	23.78	23.94	1083852
2021-07-28	23.91	23.94	23.52	23.60	712358
2021-07-29	23.73	23.78	23.53	23.55	739164
2021-07-30	23.60	23.70	23.51	23.56	906570
2021-08-02	23.62	23.67	23.50	23.57	797307
2021-08-03	23.63	23.79	23.45	23.50	870664
2021-08-04	23.49	23.49	22.65	22.68	1299370
2021-08-05	22.69	22.93	22.61	22.91	1268226
2021-08-06	22.90	23.13	22.85	22.89	1424553
2021-08-09	22.99	23.05	22.73	22.85	1040703
2021-08-10	22.82	22.95	22.75	22.90	843572
2021-08-11	22.98	23.20	22.90	23.02	896362
2021-08-12	22.96	22.98	22.72	22.87	1798056
2021-08-13	23.28	24.38	23.19	24.34	2705376
2021-08-16	24.38	24.74	24.32	24.62	1623554
2021-08-17	24.64	25.21	24.64	25.17	1917744
2021-08-18	25.22	25.26	24.53	24.56	1174408
2021-08-19	24.57	24.86	24.57	24.72	1101620
2021-08-20	24.66	24.83	24.57	24.57	989023
2021-08-23	24.70	24.70	24.34	24.38	881465
2021-08-24	24.34	24.39	23.87	23.89	1147159
2021-08-25	23.86	24.04	23.82	23.84	1046051
2021-08-26	23.75	23.83	23.54	23.69	772060
2021-08-27	23.68	23.97	23.60	23.90	1297849
2021-08-30	23.94	24.22	23.93	24.10	1071936
2021-08-31	24.10	24.22	24.04	24.13	1198355
2021-09-01	24.21	24.31	24.04	23.99	735144
2021-09-02	24.02	24.48	24.02	24.25	822408
2021-09-03	24.15	24.20	24.00	24.02	772625
2021-09-07	23.92	23.92	23.66	23.71	774482
2021-09-08	23.77	24.09	23.71	23.91	866572
2021-09-09	23.92	23.93	23.48	23.49	831441
2021-09-10	23.49	23.66	23.28	23.55	833528
2021-09-13	23.58	23.72	23.38	23.47	931145
2021-09-14	23.45	23.49	23.27	23.44	973622
2021-09-15	23.41	23.49	23.09	23.21	1690704
2021-09-16	23.25	23.35	22.95	23.16	1324054
2021-09-17	23.18	23.44	23.05	23.25	3039452
2021-09-20	23.22	23.35	22.78	23.02	1465202
2021-09-21	23.01	23.20	22.83	23.09	4496736
2021-09-22	23.25	23.34	22.99	23.12	2403725
2021-09-23	23.20	23.49	23.09	23.31	3145817
2021-09-24	23.21	23.65	23.21	23.41	2991745
2021-09-27	23.40	23.73	23.33	23.38	2200738
2021-09-28	23.45	23.76	23.36	23.59	1201743
2021-09-29	23.59	24.18	23.59	23.99	852812
2021-09-30	23.94	24.01	23.62	23.63	1144231
2021-10-01	23.67	23.94	23.53	23.81	1438269
2021-10-04	23.81	24.22	23.81	24.14	976082
2021-10-05	24.15	24.39	24.02	24.35	1529541
2021-10-06	24.39	24.73	24.24	24.73	1037564
2021-10-07	24.73	24.93	24.59	24.68	1264486
2021-10-08	24.63	24.84	24.63	24.79	761245
2021-10-11	24.81	24.99	24.75	24.95	1373200
2021-10-12	25.00	25.51	24.89	25.07	1925289
2021-10-13	25.08	25.48	24.97	25.41	1749893
2021-10-14	25.45	25.55	25.21	25.30	900271
2021-10-15	25.29	25.38	24.90	24.97	2013859
2021-10-18	24.87	25.07	24.78	24.88	751817
2021-10-19	24.88	24.89	24.64	24.84	911449
2021-10-20	24.86	25.16	24.86	25.08	780719
2021-10-21	25.10	25.20	24.95	25.01	479763
2021-10-22	24.96	25.16	24.94	25.07	591469
2021-10-25	25.05	25.25	24.86	25.19	2047939
2021-10-26	25.20	25.42	25.13	25.16	1071201
2021-10-27	25.25	25.32	24.53	24.65	768096
2021-10-28	24.69	24.89	24.58	24.87	633850
2021-10-29	24.85	24.99	24.74	24.75	911388
2021-11-01	24.80	24.94	24.69	24.93	734234
2021-11-02	24.98	25.17	24.84	25.16	650692
2021-11-03	25.10	25.50	25.10	25.50	804025
2021-11-04	25.53	25.75	25.16	25.27	1044641
2021-11-05	25.33	25.47	25.21	25.24	783443
2021-11-08	25.34	25.46	25.06	25.30	713718
2021-11-09	25.36	25.59	25.21	25.52	1019920
2021-11-10	25.57	25.63	25.25	25.49	1252341
2021-11-11	25.32	25.53	25.14	25.50	1506068
2021-11-12	26.45	26.73	25.77	26.08	1974743
2021-11-15	26.39	27.62	26.29	27.04	2784420
2021-11-16	27.09	27.15	26.64	26.85	1468439
2021-11-17	26.73	26.93	26.57	26.87	1549163
2021-11-18	26.93	26.93	26.57	26.69	1337704
2021-11-19	26.82	27.05	26.72	26.80	1730208
2021-11-22	26.87	27.01	26.75	26.76	970049
2021-11-23	26.86	27.13	26.83	26.97	864659
2021-11-24	27.06	27.11	26.82	27.02	1122358
2021-11-26	26.82	27.10	26.45	26.46	616578
2021-11-29	26.40	26.71	26.22	26.40	1054739
2021-11-30	26.25	26.42	25.76	25.82	1490852
2021-12-01	25.89	25.96	25.62	25.44	1559153
2021-12-02	25.54	25.80	25.42	25.46	1234664
2021-12-03	25.60	25.86	25.49	25.74	877504
2021-12-06	25.70	26.01	25.65	25.68	1021877
2021-12-07	25.69	26.05	25.51	25.90	1295062
2021-12-08	25.93	26.21	25.70	26.00	881366
2021-12-09	25.96	26.03	25.70	25.74	1001451
2021-12-10	25.79	25.99	25.77	25.92	1072974
2021-12-13	25.90	26.54	25.86	26.34	1170653
2021-12-14	26.33	26.53	26.32	26.37	1196247
2021-12-15	26.51	26.90	26.50	26.70	1315291
2021-12-16	26.72	27.29	26.72	27.24	1098635
2021-12-17	27.35	27.72	26.96	27.08	4195562
2021-12-20	26.87	27.08	26.66	27.06	929245
2021-12-21	27.04	27.10	26.80	27.06	938521
2021-12-22	27.09	27.27	26.93	27.06	717913
2021-12-23	27.05	27.11	26.81	26.89	593174
2021-12-27	26.88	27.13	26.77	27.12	471534
2021-12-28	27.09	27.44	27.09	27.43	646088
2021-12-29	27.46	27.49	27.30	27.44	631587
2021-12-30	27.40	27.47	27.27	27.42	533922
2021-12-31	27.45	27.58	27.30	27.47	608813
2022-01-03	27.37	27.48	27.11	27.47	650334
2022-01-04	27.39	27.84	27.39	27.58	1073527
2022-01-05	27.76	28.02	27.71	27.88	1241587
2022-01-06	27.90	28.13	27.75	27.94	791190
2022-01-07	27.82	28.13	27.75	28.03	816768
2022-01-10	28.00	28.38	27.99	28.22	2819420
2022-01-11	28.17	28.28	27.67	27.81	1822706
2022-01-12	27.75	28.10	27.50	27.90	2700921
2022-01-13	27.92	28.51	27.79	28.27	1858437
2022-01-14	28.30	29.19	28.14	29.07	3316703
2022-01-18	28.86	29.21	28.51	28.99	2627567
2022-01-19	29.05	29.73	28.92	28.93	3530371
2022-01-20	28.78	28.89	28.29	28.35	1288632
2022-01-21	28.53	28.84	28.50	28.74	1597639
2022-01-24	28.77	29.00	28.14	28.59	1841525
2022-01-25	28.50	28.50	27.91	28.11	2074699
2022-01-26	27.96	28.27	27.87	27.97	1462441
2022-01-27	28.13	28.54	27.88	28.11	2028330
2022-01-28	28.00	28.29	27.81	28.29	1031231
2022-01-31	28.12	28.24	27.74	28.13	1308150
2022-02-01	28.27	28.37	27.76	28.09	863444
2022-02-02	28.03	28.48	27.89	28.44	1348771
2022-02-03	28.44	28.66	28.36	28.58	1569510
2022-02-04	28.45	28.47	27.87	28.14	1300307
2022-02-07	28.26	28.36	27.88	28.26	1392609
2022-02-08	28.39	28.57	28.24	28.47	1703135
2022-02-09	28.47	28.61	28.21	28.27	1349068
2022-02-10	28.12	28.38	27.99	28.09	1724544
2022-02-11	27.98	28.15	26.96	27.93	2075383
2022-02-14	28.06	28.24	27.62	28.05	1449371
2022-02-15	28.13	28.27	27.98	28.13	1223529
2022-02-16	28.09	28.32	27.75	27.92	1022217
2022-02-17	27.88	28.43	27.78	28.33	1006906
2022-02-18	28.28	28.74	28.28	28.67	1743428
2022-02-22	28.70	28.78	28.35	28.41	2027028
2022-02-23	28.48	28.62	28.37	28.47	1502907
2022-02-24	28.21	28.22	26.66	26.87	3245054
2022-02-25	26.97	27.88	26.88	27.81	2306669
2022-02-28	27.54	27.56	27.14	27.41	2061404
2022-03-01	27.42	27.74	26.98	27.30	2474971
2022-03-02	27.30	27.93	27.27	27.42	2037650
2022-03-03	27.43	27.87	27.36	27.65	1251291
2022-03-04	27.26	27.41	26.80	26.95	2946401
2022-03-07	26.68	26.95	25.61	25.80	3793175
2022-03-08	25.72	25.94	24.61	25.03	4225550
2022-03-09	25.61	25.63	25.20	25.35	1969581
2022-03-10	25.07	25.15	24.78	24.89	2010983
2022-03-11	24.89	24.94	24.30	24.33	2080312
2022-03-14	24.50	24.76	24.32	24.53	1583323
2022-03-15	24.53	24.86	24.50	24.81	1303046
2022-03-16	24.86	25.41	24.62	25.24	2511237
2022-03-17	25.39	25.39	25.00	25.18	1593363
2022-03-18	25.19	25.34	24.93	25.33	3550746
2022-03-21	25.55	25.67	25.06	25.09	1628139
2022-03-22	25.13	25.28	24.99	25.22	1092757
2022-03-23	25.33	25.46	24.98	25.00	1099950
2022-03-24	25.00	25.11	24.83	24.95	1131125
2022-03-25	24.94	25.40	24.89	25.26	1203326
2022-03-28	25.34	25.39	25.16	25.26	812270
2022-03-29	25.28	26.06	25.28	26.03	1904201
2022-03-30	25.95	25.98	25.53	25.80	994486
2022-03-31	25.75	25.87	25.57	25.71	949511
2022-04-01	25.83	26.25	25.59	26.25	1472041
2022-04-04	26.12	26.18	25.75	26.02	982505
2022-04-05	25.95	26.29	25.90	25.99	1420413
2022-04-06	26.04	26.41	25.95	26.34	1118705
2022-04-07	26.31	26.52	26.18	26.40	1238011
2022-04-08	26.45	26.71	26.27	26.54	1019796
2022-04-11	26.70	26.90	26.54	26.56	1510971
2022-04-12	26.57	26.94	26.57	26.74	1481206
2022-04-13	26.67	26.91	26.55	26.76	732417
2022-04-14	26.83	26.89	26.62	26.78	651482
2022-04-18	26.77	26.85	26.54	26.67	783066
2022-04-19	26.74	27.11	26.68	26.88	1554910
2022-04-20	27.02	27.50	27.02	27.47	1190288
2022-04-21	27.43	27.75	27.35	27.57	1483460
2022-04-22	27.62	27.73	27.37	27.38	1368484
2022-04-25	27.43	27.64	26.87	27.58	1309577
2022-04-26	27.66	27.76	26.92	26.93	2130374
2022-04-27	26.86	27.15	26.65	26.73	4753426
2022-04-28	26.73	27.07	26.58	27.05	1386687
2022-04-29	26.92	27.08	26.47	26.52	1429390
2022-05-02	26.72	26.78	25.77	26.07	1642361
2022-05-03	26.18	26.56	26.07	26.40	1178517
2022-05-04	26.41	26.83	26.27	26.76	1193476
2022-05-05	26.70	26.80	26.38	26.50	1469515
2022-05-06	26.36	26.68	26.27	26.54	1673897
2022-05-09	26.41	27.30	26.33	27.28	1810373
2022-05-10	27.36	27.49	26.58	26.75	1572233
2022-05-11	26.80	27.19	26.72	26.85	1150745
2022-05-12	26.85	27.18	26.65	27.02	1382878
2022-05-13	27.11	27.42	26.94	27.34	1106902
2022-05-16	27.36	27.48	27.03	27.10	1259430
2022-05-17	27.05	27.18	26.62	26.92	2171513
2022-05-18	26.72	26.89	25.37	25.37	2000371
2022-05-19	25.06	25.36	24.62	25.12	2692951
2022-05-20	25.74	26.58	25.10	26.50	3319760
2022-05-23	26.41	26.78	26.00	26.11	1726040
2022-05-24	26.23	26.69	26.04	26.65	1744680
2022-05-25	26.79	26.91	26.25	26.81	1647536
2022-05-26	27.54	27.90	27.30	27.36	1793255
2022-05-27	27.41	27.42	27.25	27.33	1090883
2022-05-31	27.22	27.74	26.90	27.60	1706124
2022-06-01	27.42	27.49	26.32	26.42	1380094
2022-06-02	26.46	26.51	25.87	26.49	1169342
2022-06-03	26.46	26.50	25.90	26.09	2104178
2022-06-06	26.16	26.39	26.02	26.11	1416338
2022-06-07	25.92	26.21	25.92	25.88	1258547
2022-06-08	25.94	25.97	25.55	25.55	1095633
2022-06-09	25.63	25.79	24.94	24.98	1785257
2022-06-10	24.75	25.38	24.66	25.07	2758864
2022-06-13	24.85	25.12	24.85	25.00	1893618
2022-06-14	24.97	24.97	24.15	24.36	1786125
2022-06-15	24.49	25.01	24.44	24.78	1493463
2022-06-16	24.59	24.89	24.40	24.59	1544522
2022-06-17	24.70	24.96	24.47	24.67	2146671
2022-06-21	24.88	25.10	24.56	24.99	1426603
2022-06-22	24.94	25.14	24.83	24.99	1302061
2022-06-23	25.07	25.43	25.05	25.28	1470699
2022-06-24	25.48	26.29	25.34	26.23	1932791
2022-06-27	26.33	26.41	26.05	26.24	890713
2022-06-28	26.31	26.41	26.05	26.15	1176740
2022-06-29	26.15	26.55	26.10	26.41	1029141
2022-06-30	26.30	26.39	26.13	26.32	939853
2022-07-01	26.32	26.71	26.24	26.68	897970
2022-07-05	26.55	27.00	26.20	26.92	1604434
2022-07-06	27.00	27.00	26.42	26.50	1801462
2022-07-07	26.47	27.02	26.43	27.00	1527384
2022-07-08	27.01	27.42	26.81	26.85	1260264
2022-07-11	26.85	27.15	26.85	27.06	759300
2022-07-12	27.05	27.63	27.05	27.26	1071484
2022-07-13	27.26	27.61	27.05	27.43	857443
2022-07-14	27.11	27.19	26.72	27.16	713602
2022-07-15	27.26	27.34	27.00	27.06	583647
2022-07-18	27.12	27.12	26.61	26.61	774044
2022-07-19	27.02	27.16	26.90	26.94	735110
2022-07-20	26.95	27.11	26.76	26.85	765797
2022-07-21	26.79	26.96	26.66	26.87	573110
2022-07-22	27.05	27.23	26.89	27.22	687020
2022-07-25	27.11	27.47	27.07	27.43	811168
2022-07-26	27.36	27.95	27.22	27.88	998460
2022-07-27	27.75	27.78	27.13	27.67	1094266
2022-07-28	27.63	28.34	27.52	28.16	1045171
2022-07-29	28.03	28.46	27.94	28.41	1024589
2022-08-01	28.19	28.67	28.18	28.50	1036908
2022-08-02	28.50	28.59	27.75	27.82	1678662
2022-08-03	27.80	28.02	27.54	27.95	700356
2022-08-04	27.87	27.96	27.62	27.63	780448
2022-08-05	27.55	27.76	27.17	27.68	1087334
2022-08-08	27.86	28.04	27.60	27.69	848451
2022-08-09	27.70	27.89	27.54	27.74	1181030
2022-08-10	27.74	27.85	27.55	27.58	1441294
2022-08-11	27.51	28.01	27.48	27.58	1180839
2022-08-12	27.74	28.33	27.34	27.53	2196752
2022-08-15	27.76	27.89	27.60	27.80	1661542
2022-08-16	27.88	28.10	27.85	28.02	1651644
2022-08-17	27.98	28.16	27.88	28.06	785194
2022-08-18	28.06	28.17	27.87	28.13	1097221
2022-08-19	28.20	28.50	28.09	28.35	899254
2022-08-22	28.33	28.39	27.91	27.97	1130634
2022-08-23	27.98	27.99	27.49	27.88	1483874
2022-08-24	27.98	28.06	27.74	27.88	830877
2022-08-25	27.80	27.92	27.51	27.59	1536167
2022-08-26	27.59	27.76	27.34	27.44	1070137
2022-08-29	27.33	27.44	27.03	27.23	893539
2022-08-30	27.23	27.61	27.09	27.42	1450077
2022-08-31	27.55	27.60	27.26	27.08	1034696
2022-09-01	27.01	27.36	26.91	27.28	1509413
2022-09-02	27.38	27.54	26.88	26.99	863265
2022-09-06	26.99	26.99	26.36	26.53	1407825
2022-09-07	26.62	26.98	26.44	26.95	1232673
2022-09-08	26.84	26.84	26.30	26.65	1186733
2022-09-09	26.71	26.87	26.50	26.70	1162692
2022-09-12	26.90	27.10	26.73	26.80	1517255
2022-09-13	26.70	26.79	26.04	26.09	1065976
2022-09-14	26.11	26.30	25.96	26.07	1310814
2022-09-15	26.00	26.08	25.78	26.00	1099668
2022-09-16	26.14	26.17	25.79	26.04	3596625
2022-09-19	26.04	26.36	25.96	26.27	1083964
2022-09-20	26.02	26.11	25.74	25.93	1189490
2022-09-21	26.07	26.32	25.77	25.78	1157524
2022-09-22	25.79	26.07	25.68	25.87	1260207
2022-09-23	25.74	25.87	25.16	25.44	892225
2022-09-26	25.34	25.69	25.27	25.42	1581841
2022-09-27	25.51	25.65	24.89	25.03	1141545
2022-09-28	25.06	25.46	24.88	25.28	1115138
2022-09-29	25.16	25.35	24.94	25.10	1018333
2022-09-30	25.20	25.22	24.64	24.69	1056546
2022-10-03	24.84	24.99	24.70	24.92	1093972
2022-10-04	25.08	25.48	25.05	25.31	1258309
2022-10-05	25.21	25.38	24.98	25.05	890166
2022-10-06	24.99	25.13	24.52	24.66	1135087
2022-10-07	24.62	24.73	24.35	24.55	1222453
2022-10-10	24.65	25.16	24.60	25.06	1131008
2022-10-11	25.14	25.64	25.13	25.48	1438556
2022-10-12	25.61	25.71	25.45	25.49	905309
2022-10-13	25.21	26.49	25.12	26.36	1644733
2022-10-14	26.45	26.66	26.22	26.26	1876041
2022-10-17	26.34	26.61	26.33	26.36	1281136
2022-10-18	26.55	27.16	26.55	27.04	1322456
2022-10-19	27.05	27.22	26.56	26.82	1365032
2022-10-20	26.74	26.96	26.58	26.72	2229606
2022-10-21	26.78	27.09	26.62	27.01	974293
2022-10-24	27.19	27.57	27.03	27.30	1026258
2022-10-25	27.26	27.47	26.97	27.43	996496
2022-10-26	27.58	27.79	27.37	27.63	1198637
2022-10-27	27.64	28.26	27.64	28.09	1144816
2022-10-28	28.17	28.75	28.02	28.54	1131540
2022-10-31	28.50	28.86	28.33	28.71	1058169
2022-11-01	28.70	28.77	28.51	28.57	1024697
2022-11-02	28.55	28.73	28.22	28.33	1014221
2022-11-03	28.15	28.54	27.94	28.50	1230811
2022-11-04	28.66	28.90	28.34	28.52	1657113
2022-11-07	28.49	28.69	28.31	28.45	1598915
2022-11-08	28.50	28.74	28.34	28.50	958711
2022-11-09	28.44	28.77	28.34	28.45	1128274
2022-11-10	28.87	29.45	28.72	29.41	2361809
2022-11-11	27.60	28.19	26.65	26.90	3554834
2022-11-14	27.08	28.02	27.08	27.49	1914236
2022-11-15	27.64	28.35	27.59	28.28	2013093
2022-11-16	28.47	28.57	28.24	28.44	1198005
2022-11-17	28.31	28.46	28.15	28.37	1434513
2022-11-18	28.60	28.94	28.49	28.75	1303185
2022-11-21	28.85	29.46	28.79	29.35	1627261
2022-11-22	29.50	29.58	29.31	29.50	1303624
2022-11-23	29.59	29.71	29.49	29.59	1081040
2022-11-25	29.77	29.84	29.64	29.76	682866
2022-11-28	29.73	29.95	29.56	29.76	1235591
2022-11-29	29.59	29.71	29.41	29.49	1231451
2022-11-30	29.41	30.07	29.28	29.83	1481853
2022-12-01	30.01	30.07	29.74	29.89	1485216
2022-12-02	29.84	30.16	29.81	29.98	2028136
2022-12-05	29.67	30.14	29.64	30.13	1202185
2022-12-06	29.59	29.77	28.73	28.84	2007370
2022-12-07	28.95	29.36	28.83	29.21	1052791
2022-12-08	29.11	29.40	29.01	29.28	1131884
2022-12-09	29.20	29.29	28.86	28.91	874653
2022-12-12	28.99	29.15	28.78	29.09	832843
2022-12-13	29.38	29.38	28.73	28.75	1549373
2022-12-14	28.91	29.21	28.75	29.05	1838071
2022-12-15	28.82	28.96	28.49	28.64	1342304
2022-12-16	28.50	28.82	28.32	28.69	3938128
2022-12-19	28.73	28.92	28.47	28.59	1447171
2022-12-20	28.42	28.55	28.25	28.50	1849378
2022-12-21	28.63	29.11	28.56	29.04	1347284
2022-12-22	28.98	29.07	28.82	29.00	1021859
2022-12-23	29.00	29.24	28.99	29.21	1020188
2022-12-27	29.27	29.41	29.21	29.27	1364238
2022-12-28	29.34	29.46	28.96	29.00	1097274
2022-12-29	29.10	29.22	28.93	28.95	1314956
2022-12-30	28.92	28.97	28.63	28.74	1583184
2023-01-03	28.66	28.76	28.35	28.47	1570437
2023-01-04	28.45	28.82	28.33	28.57	1247262
2023-01-05	28.56	28.79	28.43	28.69	1346731
2023-01-06	28.93	29.23	28.88	29.16	1454426
2023-01-09	29.02	29.14	28.48	28.48	1789173
2023-01-10	28.42	28.49	27.88	28.08	2389255
2023-01-11	28.11	28.27	27.78	27.91	1265208
2023-01-12	27.96	28.01	27.75	27.84	1216338
2023-01-13	27.84	28.00	27.76	27.99	906237
2023-01-17	28.13	28.28	27.90	27.99	1301550
2023-01-18	28.00	28.00	27.03	27.03	1356797
2023-01-19	27.02	27.33	26.70	26.83	1826132
2023-01-20	26.92	26.93	26.37	26.72	2212089
2023-01-23	26.80	26.82	26.52	26.59	1473157
2023-01-24	26.50	26.87	26.41	26.57	2193448
2023-01-25	26.60	26.96	26.54	26.91	3699528
2023-01-26	26.85	27.01	26.44	26.70	3277246
2023-01-27	26.77	26.78	26.31	26.69	2704211
2023-01-30	26.87	27.40	26.85	27.01	3396921
2023-01-31	27.09	28.22	26.93	27.69	19493525
2023-02-01	27.54	27.91	27.43	27.66	2340580
2023-02-02	27.45	27.71	27.29	27.60	2163550
2023-02-03	27.63	27.68	27.11	27.53	1709437
2023-02-06	27.51	27.94	27.51	27.83	1553648
2023-02-07	27.64	27.64	27.20	27.56	2503390
2023-02-08	27.50	27.64	27.43	27.46	1587186
2023-02-09	27.54	27.70	27.20	27.31	1905348
2023-02-10	27.40	27.97	27.04	27.52	4105421
2023-02-13	27.52	27.87	27.20	27.86	2089157
2023-02-14	27.86	27.90	27.40	27.57	2099663
2023-02-15	27.56	27.80	27.48	27.80	1984824
2023-02-16	27.65	27.86	27.30	27.64	1841037
2023-02-17	27.75	28.45	27.65	28.31	2031058
2023-02-21	28.30	28.67	28.09	28.31	2895916
2023-02-22	28.41	28.65	28.27	28.41	1939244
2023-02-23	28.48	28.73	28.45	28.61	1819903
2023-02-24	28.58	28.63	28.26	28.33	1328717
2023-02-27	28.43	28.66	28.24	28.33	1454121
2023-02-28	28.23	28.29	27.87	27.88	2569373
2023-03-01	27.69	27.74	27.35	27.40	1495854
2023-03-02	27.43	27.77	27.38	27.75	1311728
2023-03-03	27.82	28.04	27.67	27.97	1465684
2023-03-06	27.93	28.02	27.72	27.94	1671381
2023-03-07	27.94	28.04	27.50	27.73	1248354
2023-03-08	27.88	27.88	27.24	27.42	1525784
2023-03-09	27.59	27.69	27.22	27.32	1392264
2023-03-10	27.39	27.49	27.11	27.20	1433126
2023-03-13	26.93	27.38	26.45	26.62	3038885
2023-03-14	26.89	27.20	26.67	27.17	2742489
2023-03-15	26.94	27.23	26.86	27.22	2511907
2023-03-16	27.27	27.50	27.11	27.48	2473877
2023-03-17	27.51	27.51	26.44	26.68	9618960
2023-03-20	26.82	27.32	26.82	27.04	2593356
2023-03-21	27.13	27.22	26.98	27.11	1691993
2023-03-22	27.09	27.25	26.85	26.86	1806433
2023-03-23	26.84	27.05	26.80	26.88	1609528
2023-03-24	26.98	27.45	26.91	27.31	1287394
2023-03-27	27.50	27.62	27.41	27.46	933602
2023-03-28	27.49	27.64	27.36	27.40	977528
2023-03-29	27.50	27.58	27.13	27.17	1502410
2023-03-30	27.27	27.31	27.03	27.17	1309741
2023-03-31	27.28	27.54	27.25	27.41	1065579
2023-04-03	27.46	27.84	27.34	27.78	1113812
2023-04-04	27.79	27.91	27.08	27.24	2384953
2023-04-05	27.35	27.54	27.32	27.36	1067142
2023-04-06	27.50	27.60	27.20	27.31	739686
2023-04-10	27.34	27.35	27.07	27.19	1207844
2023-04-11	27.24	27.29	27.17	27.21	864032
2023-04-12	27.10	27.36	27.02	27.23	1154871
2023-04-13	27.21	27.22	26.98	27.16	744305
2023-04-14	27.10	27.24	26.79	26.87	1147043
2023-04-17	27.02	27.15	26.87	27.12	883217
2023-04-18	27.15	27.26	27.00	27.20	1246418
2023-04-19	27.28	27.28	26.97	27.02	1040324
2023-04-20	26.93	27.17	26.93	27.06	856450
2023-04-21	27.23	27.34	27.00	27.16	1387863
2023-04-24	27.03	27.17	26.97	27.05	966616
2023-04-25	27.08	27.29	26.99	27.22	798796
2023-04-26	27.10	27.25	27.06	27.17	949825
2023-04-27	27.18	27.60	27.08	27.55	1100811
2023-04-28	27.58	27.80	27.35	27.51	1676541
2023-05-01	27.62	27.94	27.57	27.82	1161557
2023-05-02	27.79	27.79	27.24	27.54	1144737
2023-05-03	27.70	28.32	27.70	28.24	2845191
2023-05-04	28.26	28.60	27.90	28.50	3002462
2023-05-05	28.55	28.72	28.42	28.44	1242851
2023-05-08	28.34	28.55	28.28	28.54	1016658
2023-05-09	28.60	28.96	28.50	28.90	2005287
2023-05-10	28.93	29.10	28.56	28.73	1484781
2023-05-11	28.73	28.80	28.44	28.78	1171009
2023-05-12	28.82	28.93	28.59	28.66	1717037
2023-05-15	28.58	28.68	28.36	28.54	1309925
2023-05-16	28.54	28.64	28.19	28.49	1620970
2023-05-17	28.50	28.66	28.30	28.62	1549302
2023-05-18	28.50	28.85	28.48	28.84	2011855
2023-05-19	26.58	26.91	25.10	25.99	9306730
2023-05-22	26.05	26.06	25.40	25.59	2744549
2023-05-23	25.49	26.12	25.28	26.01	3138756
2023-05-24	26.08	26.14	25.73	26.00	2173143
2023-05-25	25.87	26.24	25.74	26.11	1839449
2023-05-26	26.00	26.18	25.80	25.80	1433335
2023-05-30	25.64	25.73	25.02	25.22	2261865
2023-05-31	25.27	25.32	24.98	24.98	2480188
2023-06-01	25.09	25.17	24.80	24.88	1772790
2023-06-02	24.82	25.45	24.82	25.42	1296296
2023-06-05	25.31	25.46	25.13	25.42	1595384
2023-06-06	25.24	25.24	24.64	24.71	2628223
2023-06-07	24.51	25.42	24.44	25.33	2334530
2023-06-08	25.29	25.35	25.01	25.20	1551102
2023-06-09	25.09	25.35	25.07	25.13	1258539
2023-06-12	25.08	25.11	24.46	24.54	2138878
2023-06-13	24.50	24.78	24.42	24.72	1825308
2023-06-14	24.70	24.71	24.50	24.58	1483133
2023-06-15	24.58	24.71	24.52	24.60	1792787
2023-06-16	24.67	24.93	24.62	24.92	2800436
2023-06-20	24.96	24.99	24.48	24.49	1856806
2023-06-21	24.48	24.61	24.28	24.47	1117890
2023-06-22	24.59	24.67	24.44	24.57	940136
2023-06-23	24.60	24.77	24.45	24.45	1494466
2023-06-26	24.41	24.49	24.16	24.45	880591
2023-06-27	24.54	24.79	24.46	24.57	1061018
2023-06-28	24.30	24.52	24.06	24.51	1983844
2023-06-29	24.31	24.93	24.31	24.90	1373125
2023-06-30	24.93	25.09	24.83	24.88	1489262
2023-07-03	24.91	25.22	24.77	25.13	754890
2023-07-05	25.07	25.07	24.74	24.78	1754185
2023-07-06	24.70	24.77	24.45	24.66	1656403
2023-07-07	24.46	24.47	24.08	24.18	3220623
2023-07-10	24.23	24.49	24.14	24.22	1430456
2023-07-11	24.28	24.33	24.07	24.21	1492613
2023-07-12	24.26	24.47	24.05	24.44	1911248
2023-07-13	24.42	24.43	24.12	24.23	1957693
2023-07-14	24.30	24.30	23.94	24.18	1703928
2023-07-17	24.06	24.13	23.87	23.93	1315110
2023-07-18	23.93	24.26	23.93	24.19	1645353
2023-07-19	24.32	24.46	24.20	24.46	1703560
2023-07-20	24.64	24.72	24.31	24.69	1110588
2023-07-21	24.65	24.83	24.56	24.72	1402644
2023-07-24	24.69	24.71	24.44	24.71	1140442
2023-07-25	24.68	24.74	24.51	24.73	1274125
2023-07-26	24.63	24.88	24.61	24.74	1427652
2023-07-27	24.71	24.79	24.44	24.55	1674087
2023-07-28	24.65	24.84	24.57	24.76	1388238
2023-07-31	24.71	24.92	24.61	24.71	11867268
2023-08-01	24.85	25.04	24.62	24.72	1474163
2023-08-02	24.72	25.28	24.71	25.11	1495381
2023-08-03	25.04	25.15	24.83	25.00	1102365
2023-08-04	25.00	25.22	24.91	24.94	1629447
2023-08-07	24.94	25.23	24.93	25.03	2261762
2023-08-08	24.96	25.07	24.57	24.70	1553899
2023-08-09	24.70	24.91	24.62	24.84	1458736
2023-08-10	24.87	25.05	24.71	24.77	1592466
2023-08-11	25.55	26.33	25.30	25.82	3548321
2023-08-14	25.82	25.82	25.39	25.47	1692070
2023-08-15	25.38	25.43	24.93	24.96	1391530
2023-08-16	24.95	25.09	24.65	24.69	1393618
2023-08-17	24.70	24.70	24.10	24.12	1757402
2023-08-18	24.04	24.28	23.79	24.26	1611148
2023-08-21	24.18	24.31	23.66	23.70	1760567
2023-08-22	23.59	23.72	23.27	23.50	2345038
2023-08-23	23.55	23.64	23.34	23.58	2014414
2023-08-24	23.55	23.75	23.44	23.47	879236
2023-08-25	23.58	23.83	23.46	23.76	1272022
2023-08-28	23.70	23.90	23.64	23.66	800413
2023-08-29	23.74	23.74	23.29	23.56	1568198
2023-08-30	23.67	23.73	23.46	23.38	1764739
2023-08-31	23.45	23.66	23.36	23.56	2168496
2023-09-01	23.59	23.65	23.02	23.04	1186888
2023-09-05	22.93	23.10	22.62	22.67	1385525
2023-09-06	22.67	22.69	22.47	22.56	1627184
2023-09-07	22.63	23.09	22.58	23.00	2852927
2023-09-08	23.05	23.07	22.77	23.06	2082327
2023-09-11	23.10	23.62	23.03	23.39	1485028
2023-09-12	23.47	23.47	23.02	23.09	991375
2023-09-13	23.16	23.16	22.86	22.91	1143029
2023-09-14	22.93	23.14	22.90	23.11	1478567
2023-09-15	22.98	23.23	22.83	22.90	3523265
2023-09-18	23.05	23.31	22.84	23.25	1513557
2023-09-19	23.25	23.36	23.08	23.09	1299348
2023-09-20	23.18	23.41	23.09	23.32	1098245
2023-09-21	23.27	23.50	23.16	23.19	1381384
2023-09-22	23.22	23.27	22.92	22.92	872579
2023-09-25	22.92	22.96	22.69	22.70	860687
2023-09-26	22.69	22.77	22.56	22.60	836549
2023-09-27	22.62	22.67	22.08	22.22	1275105
2023-09-28	22.25	22.34	22.13	22.26	1539211
2023-09-29	22.30	22.40	22.16	22.18	1196841
2023-10-02	22.17	22.18	21.67	21.88	1176747
2023-10-03	21.77	21.86	21.61	21.69	1224521
2023-10-04	21.69	22.07	21.47	22.03	1759782
2023-10-05	22.06	22.11	21.59	21.62	1248183
2023-10-06	21.49	21.53	20.98	21.45	1235709
2023-10-09	21.36	21.60	21.30	21.56	1019537
2023-10-10	21.64	21.73	21.51	21.64	1313563
2023-10-11	21.66	21.70	21.22	21.31	1528529
2023-10-12	21.32	21.32	20.24	20.37	2983543
2023-10-13	20.49	20.64	20.40	20.54	1782903
2023-10-16	20.67	20.77	20.55	20.64	1252005
2023-10-17	20.55	21.04	20.55	20.94	1717114
2023-10-18	20.94	21.15	20.89	20.93	954709
2023-10-19	20.88	21.09	20.83	20.86	1280381
2023-10-20	20.97	21.10	20.80	20.86	1424107
2023-10-23	20.81	20.96	20.62	20.72	1461156
2023-10-24	20.78	20.99	20.70	20.97	934952
2023-10-25	20.96	21.56	20.96	21.47	1952713
2023-10-26	21.49	21.63	21.36	21.59	1362425
2023-10-27	21.54	21.79	21.49	21.66	1815467
2023-10-30	21.73	21.90	21.64	21.88	1316392
2023-10-31	21.97	22.00	21.78	21.93	1654968
2023-11-01	21.88	22.13	21.81	21.91	1374432
2023-11-02	22.03	22.39	21.99	22.29	837872
2023-11-03	22.44	22.50	22.24	22.26	1240540
2023-11-06	22.17	22.25	22.01	22.11	1069518
2023-11-07	22.11	22.25	22.04	22.08	818508
2023-11-08	22.07	22.24	22.04	22.15	1078649
2023-11-09	22.29	22.29	22.01	22.16	1485967
2023-11-10	20.75	20.75	19.64	20.63	4698456
2023-11-13	20.66	21.00	20.56	20.66	2164271
2023-11-14	20.71	21.11	20.71	21.11	1523167
2023-11-15	21.17	21.30	21.06	21.10	1318900
2023-11-16	21.10	21.10	20.80	20.84	950910
2023-11-17	20.88	21.01	20.62	20.92	1391399
2023-11-20	20.82	21.09	20.70	20.98	1413943
2023-11-21	21.03	21.12	20.81	20.94	1292098
2023-11-22	21.09	21.45	20.99	21.28	2327352
2023-11-24	21.26	21.56	21.26	21.40	517740
2023-11-27	21.46	21.49	21.16	21.18	983311
2023-11-28	21.12	21.13	20.94	21.00	1131349
2023-11-29	20.94	21.02	20.70	20.56	1135889
2023-11-30	20.60	20.82	20.50	20.81	1400833
2023-12-01	20.84	21.25	20.77	21.24	1050214
2023-12-04	21.21	21.74	21.21	21.61	1076099
2023-12-05	21.66	21.81	21.43	21.45	975503
2023-12-06	21.51	21.77	21.43	21.67	917540
2023-12-07	21.72	22.01	21.48	21.90	976544
2023-12-08	21.87	21.91	21.67	21.70	926728
2023-12-11	21.84	22.03	21.75	21.94	1407938
2023-12-12	21.99	22.15	21.85	22.04	989786
2023-12-13	22.00	22.61	21.97	22.59	1620711
2023-12-14	22.77	22.87	22.25	22.26	1086988
2023-12-15	22.24	22.39	21.85	21.86	2723886
2023-12-18	21.91	22.24	21.80	22.24	974649
2023-12-19	22.37	22.58	22.10	22.46	1299898
2023-12-20	22.33	22.48	22.11	22.11	1031676
2023-12-21	22.21	22.35	22.08	22.33	844487
2023-12-22	22.50	22.71	22.39	22.57	825630
2023-12-26	22.46	22.58	22.37	22.50	1356166
2023-12-27	22.52	22.57	22.37	22.46	732347
2023-12-28	22.39	22.61	22.39	22.48	824408
2023-12-29	22.43	22.58	22.38	22.51	862240
2024-01-02	22.40	23.12	22.39	22.98	972710
2024-01-03	22.95	23.05	22.80	22.85	1267516
2024-01-04	22.90	22.91	22.64	22.70	1088933
2024-01-05	22.65	22.94	22.58	22.80	1741187
2024-01-08	22.80	22.97	22.76	22.89	1200751
2024-01-09	22.83	22.98	22.69	22.97	1141766
2024-01-10	22.91	23.01	22.53	22.54	1126797
2024-01-11	22.44	22.52	22.28	22.47	969530
2024-01-12	22.67	22.72	22.49	22.57	502381
2024-01-16	22.54	22.62	22.39	22.49	766352
2024-01-17	22.32	22.68	22.29	22.48	868867
2024-01-18	22.38	22.53	22.31	22.53	973536
2024-01-19	22.58	22.58	22.31	22.37	720612
2024-01-22	22.35	22.52	22.23	22.44	976787
2024-01-23	22.59	22.85	22.56	22.81	869633
2024-01-24	22.80	22.82	22.50	22.51	837936
2024-01-25	22.59	22.81	22.49	22.80	645342
2024-01-26	22.92	22.98	22.79	22.83	545594
2024-01-29	22.88	22.88	22.59	22.67	884929
2024-01-30	22.63	22.99	22.55	22.99	1355492
2024-01-31	22.97	23.07	22.77	22.80	2246745
2024-02-01	22.77	23.62	22.59	23.58	1900620
2024-02-02	23.62	23.76	23.31	23.51	1059246
2024-02-05	23.42	23.52	23.13	23.13	890213
2024-02-06	23.11	23.51	23.07	23.36	1104760
2024-02-07	23.50	23.50	23.16	23.16	1298830
2024-02-08	23.24	23.55	23.16	23.39	1797354
2024-02-09	22.84	23.47	22.03	22.19	3031631
2024-02-12	22.12	22.67	22.12	22.61	1880439
2024-02-13	22.40	22.63	22.00	22.16	1552551
2024-02-14	22.08	22.21	21.80	22.19	1196184
2024-02-15	22.26	22.44	22.21	22.34	905007
2024-02-16	22.30	22.52	22.11	22.42	1117553
2024-02-20	22.51	22.93	22.40	22.75	1199049
2024-02-21	22.88	22.93	22.73	22.90	1012309
2024-02-22	22.72	23.01	22.58	22.99	2034768
2024-02-23	22.98	23.20	22.91	23.02	801264
2024-02-26	22.98	23.02	22.66	22.86	979710
2024-02-27	22.83	22.88	22.45	22.59	1020160
2024-02-28	22.62	22.80	22.43	22.48	1172993
2024-02-29	22.60	22.69	22.38	22.42	1800767
2024-03-01	22.31	22.31	22.08	22.23	1094278
2024-03-04	22.15	22.47	22.09	22.45	903892
2024-03-05	22.54	22.66	22.21	22.34	1056936
2024-03-06	22.47	22.62	22.42	22.61	1042769
2024-03-07	22.70	22.74	22.32	22.44	899797
2024-03-08	22.42	22.97	22.34	22.94	907084
2024-03-11	22.98	23.22	22.95	23.13	979142
2024-03-12	23.08	23.32	23.04	23.19	766946
2024-03-13	23.30	23.48	23.05	23.07	1054154
2024-03-14	22.99	23.05	22.42	22.54	1219196
2024-03-15	22.39	22.79	22.39	22.70	3331908
2024-03-18	22.66	22.97	22.59	22.78	1612751
2024-03-19	22.84	22.97	22.75	22.90	1059075
2024-03-20	22.98	23.13	22.88	23.07	867074
2024-03-21	23.09	23.18	22.89	23.10	958056
2024-03-22	23.17	23.17	23.01	23.05	924317
2024-03-25	23.09	23.31	23.03	23.25	1035615
2024-03-26	23.35	23.42	23.22	23.28	1190774
2024-03-27	23.43	23.75	23.40	23.72	1561545
2024-03-28	23.82	23.90	23.66	23.75	1139828
2024-04-01	23.75	23.81	23.56	23.63	901814
2024-04-02	23.61	23.73	23.50	23.52	1073520
2024-04-03	23.44	23.52	23.03	23.14	1772310
2024-04-04	23.32	23.48	23.20	23.30	940561
2024-04-05	23.24	23.32	23.09	23.17	916000
2024-04-08	23.18	23.27	23.05	23.10	754905
2024-04-09	23.20	23.21	23.05	23.15	1087136
2024-04-10	22.99	23.05	22.70	22.83	1005997
2024-04-11	22.95	22.95	22.73	22.85	688784
2024-04-12	22.81	22.93	22.56	22.62	1023308
2024-04-15	22.72	22.92	22.64	22.91	974826
2024-04-16	22.94	23.27	22.93	23.17	1602954
2024-04-17	23.36	23.43	23.12	23.33	1277769
2024-04-18	23.46	24.06	23.29	24.04	1377869
2024-04-19	24.05	24.60	23.98	24.58	1594300
2024-04-22	24.53	24.80	24.47	24.67	1120346
2024-04-23	24.64	24.87	24.58	24.69	897462
2024-04-24	24.51	25.03	24.36	25.03	1408462
2024-04-25	25.11	25.18	24.88	24.89	986047
2024-04-26	24.73	24.92	24.61	24.62	1668682
2024-04-29	24.71	24.92	24.59	24.85	995864
2024-04-30	24.81	24.97	24.70	24.94	1629479
2024-05-01	24.78	25.19	24.54	25.04	944007
2024-05-02	25.10	25.24	24.96	25.00	1046868
2024-05-03	25.02	25.04	24.71	24.90	1023977
2024-05-06	25.01	25.01	24.65	24.78	1341756
2024-05-07	24.95	25.12	24.88	25.08	1372497
2024-05-08	25.12	25.22	25.07	25.12	817201
2024-05-09	25.25	25.45	25.08	25.42	1073242
2024-05-10	25.37	25.43	25.22	25.42	1190028
2024-05-13	25.47	25.59	25.13	25.18	1360874
2024-05-14	25.28	25.51	25.18	25.35	1602538
2024-05-15	25.42	26.12	25.35	25.51	1873506
2024-05-16	25.59	25.67	25.43	25.49	3319197
2024-05-17	25.40	25.65	23.82	24.45	2875149
2024-05-20	24.47	24.81	24.29	24.35	1918896
2024-05-21	24.35	24.40	24.22	24.26	1017050
2024-05-22	24.13	24.25	23.91	23.91	1143995
2024-05-23	23.73	23.92	23.60	23.61	1262084
2024-05-24	23.70	23.71	23.33	23.43	982027
2024-05-28	23.37	23.42	22.85	22.85	981522
2024-05-29	22.73	22.82	22.46	22.52	1332529
2024-05-30	22.61	22.78	22.45	22.77	1513976
2024-05-31	22.80	23.25	22.74	23.22	2044072
2024-06-03	23.26	23.32	23.09	23.15	1839397
2024-06-04	23.13	23.35	23.03	23.23	1081169
2024-06-05	23.17	23.22	22.99	22.94	1005183
2024-06-06	22.99	23.32	22.81	23.08	988070
2024-06-07	22.94	23.13	22.78	22.80	759302
2024-06-10	22.66	22.79	22.41	22.60	858529
2024-06-11	22.58	22.79	22.50	22.79	1199106
2024-06-12	22.90	22.90	22.56	22.62	873488
2024-06-13	22.66	22.68	22.39	22.66	846489
2024-06-14	22.62	22.69	22.30	22.33	853554
2024-06-17	22.32	22.68	22.21	22.65	821498
2024-06-18	22.57	22.82	22.42	22.48	1288919
2024-06-20	22.34	22.70	22.31	22.41	1308903
2024-06-21	22.51	22.66	22.42	22.52	2005575
2024-06-24	22.55	22.86	22.51	22.80	1215434
2024-06-25	22.77	22.82	22.47	22.65	1629305
2024-06-26	22.46	22.53	22.33	22.49	1234617
2024-06-27	22.59	22.59	22.26	22.35	1067005
2024-06-28	22.38	22.38	21.97	22.20	1740939
2024-07-01	22.31	22.46	22.02	22.03	840364
2024-07-02	22.05	22.19	21.98	22.15	742212
2024-07-03	22.17	22.17	21.89	21.93	651306
2024-07-05	21.86	22.01	21.74	21.92	2107190
2024-07-08	22.06	22.06	21.74	21.75	931658
2024-07-09	21.73	21.78	21.47	21.51	1390340
2024-07-10	21.39	21.52	21.34	21.44	1133456
2024-07-11	21.42	21.69	21.20	21.62	829474
2024-07-12	21.76	21.81	21.44	21.45	969199
2024-07-15	21.51	21.61	21.37	21.49	1067880
2024-07-16	21.55	22.06	21.49	21.93	1130118
2024-07-17	21.94	22.66	21.93	22.56	1200820
2024-07-18	22.16	22.85	22.15	22.54	897690
2024-07-19	22.59	22.59	22.18	22.43	785490
2024-07-22	22.43	22.44	22.02	22.21	1442238
2024-07-23	22.21	22.21	21.89	21.95	1001980
2024-07-24	21.96	22.10	21.87	22.02	1858825
2024-07-25	22.05	22.43	21.99	22.27	1199425
2024-07-26	22.32	22.58	22.28	22.37	1045464
2024-07-29	22.30	22.37	21.89	22.28	1501314
2024-07-30	22.14	22.76	22.14	22.71	1477045
2024-07-31	22.68	22.82	22.47	22.52	1726023
2024-08-01	22.56	22.71	22.39	22.67	1872608
2024-08-02	22.79	23.10	22.66	23.05	1188533
2024-08-05	22.96	23.25	22.26	22.28	1257302
2024-08-06	22.35	22.74	22.25	22.57	1396587
2024-08-07	22.55	22.82	22.43	22.50	718793
2024-08-08	22.34	22.79	22.25	22.75	910469
2024-08-09	22.70	22.78	22.53	22.78	869254
2024-08-12	22.70	22.70	22.24	22.30	1065044
2024-08-13	22.43	22.63	22.23	22.62	976979
2024-08-14	22.67	22.79	22.56	22.73	1185729
2024-08-15	22.85	22.89	22.63	22.66	1557251
2024-08-16	22.74	22.96	22.00	22.71	1827934
2024-08-19	22.81	23.11	22.62	23.01	977803
2024-08-20	23.00	23.15	22.87	23.14	1510433
2024-08-21	23.20	23.38	23.06	23.07	969106
2024-08-22	23.26	23.26	22.78	22.82	1074360
2024-08-23	22.95	23.13	22.84	23.05	738166
2024-08-26	23.16	23.36	22.99	23.03	822666
2024-08-27	23.10	23.14	22.69	22.79	916522
2024-08-28	22.79	23.05	22.71	23.05	1046108
2024-08-29	23.09	23.09	22.77	22.86	743490
2024-08-30	22.93	23.29	22.93	23.24	1313385
2024-09-03	23.26	23.39	23.09	23.15	1101666
2024-09-04	23.16	23.45	23.15	23.39	952642
2024-09-05	23.50	23.84	23.50	23.43	1115642
2024-09-06	23.38	23.65	23.34	23.44	832475
2024-09-09	23.38	23.59	23.32	23.47	1354334
2024-09-10	23.50	23.71	23.33	23.33	1142194
2024-09-11	23.24	23.30	22.71	22.83	961741
2024-09-12	22.80	22.93	22.65	22.87	732242
2024-09-13	22.55	23.17	22.54	23.17	749523
2024-09-16	23.32	23.73	23.32	23.62	1043784
2024-09-17	23.68	23.84	23.58	23.68	1071151
2024-09-18	23.59	23.87	23.59	23.72	795955
2024-09-19	23.74	23.87	23.61	23.77	1134253
2024-09-20	23.82	23.85	23.44	23.44	2111568
2024-09-23	23.42	23.47	23.14	23.15	759040
2024-09-24	23.09	23.22	22.90	22.94	642393
2024-09-25	23.00	23.09	22.89	22.93	713624
2024-09-26	22.89	23.31	22.89	23.09	1315837
2024-09-27	23.25	23.41	23.11	23.25	728747
2024-09-30	23.34	23.36	22.94	23.07	702429
2024-10-01	23.04	23.20	22.87	22.87	882629
2024-10-02	22.78	22.80	22.56	22.66	902016
2024-10-03	22.56	22.59	22.03	22.09	1144752
2024-10-04	22.06	22.40	22.02	22.40	970254
2024-10-07	22.39	22.51	22.19	22.40	780007
2024-10-08	22.46	22.82	22.39	22.69	1234528
2024-10-09	22.75	22.91	22.60	22.62	722679
2024-10-10	22.68	22.68	22.34	22.50	691765
2024-10-11	22.60	22.73	22.50	22.53	630437
2024-10-14	22.59	22.76	22.50	22.72	416418
2024-10-15	22.72	23.20	22.72	23.06	659862
2024-10-16	23.16	23.38	23.09	23.32	737015
2024-10-17	23.36	23.44	23.04	23.07	589213
2024-10-18	23.07	23.09	22.81	22.96	664550
2024-10-21	22.98	22.99	22.51	22.52	638394
2024-10-22	22.47	22.55	22.36	22.46	686590
2024-10-23	22.34	22.58	22.33	22.37	761530
2024-10-24	22.46	22.55	22.24	22.29	587365
2024-10-25	22.35	22.52	22.26	22.32	868766
2024-10-28	22.33	22.65	22.28	22.31	898814
2024-10-29	22.20	22.30	22.00	22.00	936511
2024-10-30	21.94	22.08	21.87	22.08	1232135
2024-10-31	22.03	22.32	22.03	22.23	2413019
2024-11-01	22.26	22.56	22.19	22.20	1494131
2024-11-04	22.20	22.31	22.00	22.23	1102163
2024-11-05	22.14	22.48	22.10	22.40	1047325
2024-11-06	22.98	22.98	22.32	22.49	1455231
2024-11-07	22.44	22.57	21.94	22.03	1287836
2024-11-08	22.30	22.50	21.39	21.44	2655462
2024-11-11	21.42	21.80	21.34	21.56	1589949
2024-11-12	21.66	21.87	21.43	21.70	1743167
2024-11-13	21.71	21.74	21.50	21.63	1538092
2024-11-14	21.71	22.16	21.71	21.83	1732032
2024-11-15	21.73	21.81	21.51	21.57	1986141
2024-11-18	21.67	21.95	21.60	21.94	1522771
2024-11-19	21.89	21.97	21.67	21.85	1514028
2024-11-20	21.76	22.19	21.76	22.10	1757221
2024-11-21	22.07	22.30	22.03	22.22	1188120
2024-11-22	22.32	22.49	22.30	22.43	1358141
2024-11-25	22.48	22.77	22.45	22.75	1914885
2024-11-26	22.77	22.88	22.56	22.81	1679531
2024-11-27	22.97	23.04	22.63	22.49	1281561
2024-11-29	22.51	22.67	22.42	22.62	694541
2024-12-02	22.54	22.91	22.33	22.84	1575942
2024-12-03	22.86	22.91	22.51	22.52	1166915
2024-12-04	22.27	22.55	22.12	22.45	1311309
2024-12-05	22.43	22.51	22.22	22.26	1554428
2024-12-06	22.38	22.40	21.88	21.94	1367489
2024-12-09	21.89	22.20	21.89	21.90	1340953
2024-12-10	21.89	22.08	21.69	21.86	1503655
2024-12-11	21.87	21.87	21.23	21.29	2153161
2024-12-12	21.41	21.41	21.19	21.23	1453579
2024-12-13	21.20	21.42	20.96	21.21	2068197
2024-12-16	21.12	21.23	20.79	20.80	1491407
2024-12-17	20.73	21.21	20.68	20.92	1398489
2024-12-18	20.75	21.06	20.59	20.75	1695303
2024-12-19	20.68	20.84	20.51	20.63	1223881
2024-12-20	20.62	20.72	20.36	20.45	4503301
2024-12-23	20.45	20.53	20.21	20.40	1681690
2024-12-24	20.44	20.53	20.33	20.52	648251
2024-12-26	20.42	20.73	20.38	20.56	1770943
2024-12-27	20.50	20.79	20.39	20.47	1129632
2024-12-30	20.46	20.58	20.26	20.55	1694379
2024-12-31	20.53	20.69	20.44	20.66	1056337
2025-01-02	20.69	20.82	20.49	20.55	864894
2025-01-03	20.59	20.92	20.46	20.78	1108783
2025-01-06	20.68	20.86	20.07	20.14	2002383
2025-01-07	20.15	20.32	20.01	20.10	2021180
2025-01-08	20.18	20.18	19.46	19.94	3438826
2025-01-10	19.74	19.80	18.98	19.00	3042512
2025-01-13	19.13	19.45	18.97	19.15	2295559
2025-01-14	19.15	19.44	19.15	19.28	1349146
2025-01-15	19.38	19.47	19.15	19.16	1225228
2025-01-16	18.99	19.24	18.90	19.24	2843619
2025-01-17	19.36	19.46	19.23	19.39	1528031
2025-01-21	19.40	19.88	19.40	19.80	2055445
2025-01-22	19.75	19.93	19.58	19.89	2116630
2025-01-23	19.62	19.89	19.41	19.89	2208173
2025-01-24	19.89	19.99	19.67	19.99	1698142
2025-01-27	20.22	20.52	20.09	20.10	2958708
2025-01-28	19.98	20.11	19.45	19.56	1779169
2025-01-29	19.59	19.61	19.36	19.56	1644421
2025-01-30	19.71	19.77	19.53	19.73	1664868
2025-01-31	19.57	19.70	19.42	19.55	2231293
2025-02-03	19.38	19.72	19.15	19.55	1620558
2025-02-04	19.46	19.49	19.20	19.36	2584159
2025-02-05	19.36	19.48	19.17	19.48	1752776
2025-02-06	19.73	19.73	19.29	19.34	2688956
2025-02-07	20.21	20.25	18.85	19.09	4011243
2025-02-10	19.07	19.21	18.40	18.46	3066462
2025-02-11	18.46	18.78	18.36	18.73	2229703
2025-02-12	18.40	18.65	18.38	18.42	1719428
2025-02-13	18.42	18.81	18.34	18.79	1613724
2025-02-14	18.87	19.09	18.49	18.51	1431826
2025-02-18	18.46	18.46	17.99	18.35	1656540
2025-02-19	18.35	18.95	18.35	18.87	1597536
2025-02-20	18.72	19.17	18.66	19.07	1990563
2025-02-21	19.12	19.60	19.12	19.40	1978492
2025-02-24	19.41	19.75	19.28	19.36	1492801
2025-02-25	19.38	19.76	19.32	19.33	1714446
2025-02-26	19.33	19.34	18.83	18.93	1697569
2025-02-27	18.83	18.89	18.59	18.62	1762105
2025-02-28	18.80	18.94	18.59	18.74	2253250
2025-03-03	18.71	19.03	18.57	19.00	1707653
2025-03-04	19.10	19.26	18.51	18.53	2362135
2025-03-05	18.48	18.71	18.36	18.46	2188722
2025-03-06	18.52	18.65	18.23	18.64	2649687
2025-03-07	18.60	19.84	18.57	19.40	2737557
2025-03-10	19.61	20.23	19.56	19.62	2861099
2025-03-11	19.52	19.62	18.88	18.89	2142340
2025-03-12	18.65	18.86	18.31	18.44	2200059
2025-03-13	18.52	18.75	18.31	18.53	1936402
2025-03-14	18.36	18.54	18.25	18.41	1330610
2025-03-17	18.52	18.86	18.45	18.78	1287643
2025-03-18	18.74	18.91	18.59	18.61	1306283
2025-03-19	18.40	18.54	18.29	18.45	1960893
2025-03-20	18.44	18.48	18.08	18.16	2455532
2025-03-21	18.06	18.34	18.02	18.16	16492815
2025-03-24	18.08	18.42	17.99	18.19	1582920
2025-03-25	18.25	18.25	17.95	18.05	1283994
2025-03-26	18.08	18.58	18.06	18.49	1319562
2025-03-27	18.64	18.87	18.54	18.84	1040332
2025-03-28	18.91	18.98	18.77	18.88	998261
2025-03-31	18.98	19.29	18.98	19.01	1695901
2025-04-01	19.10	19.20	18.77	18.94	1773349
2025-04-02	18.97	19.00	18.67	18.96	1878355
2025-04-03	19.08	20.23	18.75	19.21	3735053
2025-04-04	19.14	19.39	18.80	18.82	2961936
2025-04-07	18.32	18.86	18.22	18.32	2594379
2025-04-08	18.52	18.53	17.55	17.65	2124561
2025-04-09	17.46	18.48	17.33	18.32	2643668
2025-04-10	18.37	18.55	17.93	18.20	1866639
2025-04-11	18.27	18.62	18.12	18.48	1464051
2025-04-14	18.55	18.83	18.42	18.70	1587908
2025-04-15	18.66	18.66	18.07	18.30	1610621
2025-04-16	18.39	18.48	17.90	17.97	1634520
2025-04-17	17.98	18.31	17.98	18.26	1185520
2025-04-21	18.19	18.27	17.90	18.21	2083267
2025-04-22	18.27	18.48	18.19	18.41	1075188
2025-04-23	18.44	18.53	18.12	18.29	1285464
2025-04-24	18.22	18.23	17.90	17.99	1157019
2025-04-25	18.00	18.05	17.68	17.85	1307386
2025-04-28	17.85	17.98	17.56	17.66	1468975
2025-04-29	17.64	17.64	17.39	17.60	3052292
2025-04-30	17.70	17.88	17.36	17.59	2129044
2025-05-01	17.42	17.53	17.21	17.25	2375628
2025-05-02	17.36	17.58	17.27	17.53	1742502
2025-05-05	17.50	17.52	17.28	17.44	1391001
2025-05-06	17.35	17.46	17.17	17.41	1950325
2025-05-07	17.42	17.44	17.21	17.38	1937810
2025-05-08	17.42	17.68	17.38	17.59	1303184
2025-05-09	17.54	17.62	17.20	17.21	1867157
2025-05-12	17.30	17.65	17.29	17.60	2412310
2025-05-13	17.56	17.62	17.25	17.34	4958247
2025-05-14	17.21	17.32	16.81	16.87	3250886
2025-05-15	16.94	17.12	16.89	17.07	4444070
2025-05-16	16.63	17.32	16.43	17.31	5244208
2025-05-19	17.22	17.29	16.95	17.14	3442894
2025-05-20	17.22	17.25	16.98	17.14	3052252
2025-05-21	17.14	17.14	16.48	16.50	2628699
2025-05-22	16.44	16.69	16.38	16.59	3146556
2025-05-23	16.52	16.56	16.29	16.48	2908966
2025-05-27	16.61	17.13	16.48	17.01	3081765
2025-05-28	17.05	17.24	16.96	17.02	2755651
2025-05-29	17.01	17.09	16.83	17.00	3964375
2025-05-30	17.00	17.06	16.86	16.90	4067417
2025-06-02	16.77	16.84	16.43	16.62	3407296
2025-06-03	16.57	16.82	16.33	16.74	2186989
2025-06-04	16.74	16.87	16.63	16.38	4352113
2025-06-05	16.39	16.48	16.30	16.46	2966103
2025-06-06	16.62	16.81	16.50	16.71	2201058
2025-06-09	16.72	16.94	16.65	16.76	3840731
2025-06-10	16.77	16.96	16.60	16.79	2461730
2025-06-11	16.81	16.84	16.28	16.32	2385583
2025-06-12	16.26	16.36	16.02	16.36	2119754
2025-06-13	16.22	16.41	15.96	15.97	2562007
2025-06-16	16.18	16.24	15.84	16.02	2614108
2025-06-17	15.94	16.13	15.85	15.86	2059912
2025-06-18	15.85	16.07	15.74	15.89	2843403
2025-06-20	15.93	16.10	15.79	15.87	3660779
2025-06-23	15.88	16.22	15.83	16.19	3164972
2025-06-24	16.20	16.29	16.14	16.15	2223828
2025-06-25	16.00	16.08	15.83	15.91	2626996
2025-06-26	16.04	16.24	15.94	16.03	2412350
2025-06-27	16.09	16.16	15.90	15.97	3819317
2025-06-30	15.95	16.06	15.77	15.98	3107238
2025-07-01	15.97	16.67	15.92	16.22	4426275
2025-07-02	16.27	16.41	16.09	16.36	2476057
2025-07-03	16.43	16.43	16.07	16.10	1678920
2025-07-07	16.03	16.05	15.65	15.70	2755605
2025-07-08	15.65	16.01	15.58	15.76	3347821
2025-07-09	15.81	15.85	15.52	15.65	2306583
2025-07-10	15.61	16.03	15.46	15.83	2679711
2025-07-11	15.83	15.83	15.52	15.77	2883271
2025-07-14	15.73	15.80	15.56	15.63	2999407
2025-07-15	15.64	15.79	15.37	15.37	3306286
2025-07-16	15.37	15.63	15.37	15.58	2559617
2025-07-17	15.59	15.78	15.44	15.54	2811775
2025-07-18	15.59	15.65	15.31	15.42	2127451
2025-07-21	15.49	15.55	15.27	15.33	2135800
2025-07-22	15.33	16.03	15.33	16.03	2463135
2025-07-23	16.21	16.50	16.14	16.43	3152820
2025-07-24	16.32	16.49	16.15	16.19	1858177
2025-07-25	16.25	16.31	16.10	16.26	2147407
2025-07-28	16.20	16.34	16.01	16.26	2568980
2025-07-29	16.21	16.48	16.21	16.46	2275521
2025-07-30	16.49	16.55	15.86	15.93	2107563
2025-07-31	15.78	16.10	15.62	15.85	2634919
2025-08-01	15.95	16.07	15.70	15.84	1903324
2025-08-04	15.86	16.14	15.82	16.10	2644844
2025-08-05	16.11	16.28	15.97	16.09	2023642
2025-08-06	16.09	16.15	15.91	15.97	1966232
2025-08-07	15.96	16.28	15.94	16.26	1678889
2025-08-08	16.23	16.42	16.21	16.35	1775141
2025-08-11	16.44	16.54	16.11	16.19	3013919
2025-08-12	16.19	16.54	16.15	16.46	3112131
2025-08-13	16.38	16.85	16.18	16.76	2496357
2025-08-14	16.61	16.63	16.40	16.58	3189465
2025-08-15	15.82	16.19	15.60	15.69	5478130
2025-08-18	15.55	15.82	15.45	15.77	4058789
2025-08-19	15.83	16.00	15.72	15.72	2923804
2025-08-20	15.87	16.07	15.71	15.71	2697013
2025-08-21	15.58	15.73	15.43	15.49	2675277
2025-08-22	15.62	15.98	15.60	15.84	3895986
2025-08-25	15.76	15.87	15.28	15.29	2794382
2025-08-26	15.28	15.32	14.83	14.84	5131758
2025-08-27	14.82	15.12	14.75	15.08	3385293
2025-08-28	15.09	15.09	14.74	14.91	2513365
2025-08-29	14.95	15.14	14.91	15.04	2272721
2025-09-02	15.00	15.08	14.68	14.84	4564646
2025-09-03	14.78	14.98	14.62	14.64	2593366
2025-09-04	14.73	14.82	14.54	14.38	4195335
2025-09-05	14.43	14.85	14.42	14.81	4522823
2025-09-08	14.67	14.93	14.49	14.91	5734409
2025-09-09	14.85	15.02	14.75	14.80	3698994
2025-09-10	14.66	14.72	14.26	14.28	3526039
2025-09-11	14.30	14.41	14.20	14.27	3689208
2025-09-12	14.20	14.20	13.75	13.75	5500680
2025-09-15	13.76	13.83	13.45	13.48	6736117
2025-09-16	13.51	13.73	13.43	13.69	10015433
2025-09-17	13.72	13.79	13.32	13.37	4061294
2025-09-18	13.33	13.41	13.19	13.30	4623412
2025-09-19	13.37	13.47	13.09	13.10	10794182
2025-09-22	13.11	13.19	13.03	13.13	3908760
2025-09-23	13.15	13.25	13.01	13.08	3108984
2025-09-24	12.99	13.17	12.97	13.05	3201176
2025-09-25	13.11	13.11	12.70	12.76	5494755
2025-09-26	12.78	12.94	12.71	12.76	4247885
2025-09-29	12.81	12.81	12.42	12.68	6718663
2025-09-30	12.68	13.09	12.68	13.05	3858670
2025-10-01	13.13	13.22	12.91	13.09	2930242
2025-10-02	13.00	13.08	12.85	13.01	2263633
2025-10-03	13.01	13.28	13.01	13.16	2779571
2025-10-06	13.12	13.13	12.78	12.79	3707414
2025-10-07	12.79	12.88	12.62	12.77	3251734
2025-10-08	12.76	12.78	12.53	12.60	3437341
2025-10-09	12.61	12.64	12.48	12.52	2771606
2025-10-10	12.54	12.81	12.54	12.60	2642470
2025-10-13	12.66	12.85	12.48	12.51	2825580
2025-10-14	12.47	12.72	12.45	12.68	2097079
2025-10-15	12.66	12.78	12.57	12.57	3079921
2025-10-16	12.62	12.82	12.57	12.60	2794221
2025-10-17	12.67	12.80	12.62	12.76	2295909
2025-10-20	12.76	12.87	12.74	12.75	2177930
2025-10-21	12.83	12.87	12.73	12.73	2418061
2025-10-22	12.76	13.11	12.74	12.90	3029977
2025-10-23	12.90	12.90	12.53	12.56	2637429
2025-10-24	12.65	12.67	12.47	12.49	904717

Explore More About FLO

Coins representing dividend payouts and trends

FLO Dividend History

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

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

FLO Stock Split History

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

Graph showing historical stock prices and market trends

FLO Historical Prices

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

Web Analytics