FRME Historical Prices

Summary

Key Stock Metrics

30.55

(June 11, 2024)

52-Week Low

46.13

(November 25, 2024)

52-Week High

50.65

(March 12, 2021)

All-Time High

38.92

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-03-31	9.86	9.86	9.60	9.86	2730
1992-04-01	9.73	9.73	9.28	9.47	4293
1992-04-02	9.47	9.47	9.47	9.47	2730
1992-04-03	9.50	9.50	9.34	9.34	3121
1992-04-06	9.47	9.47	9.09	9.09	15624
1992-04-07	9.12	9.12	9.09	9.09	777
1992-04-08	9.47	9.47	9.47	9.47	390
1992-04-09	9.09	9.09	9.09	9.09	777
1992-04-13	9.47	9.47	9.22	9.22	15233
1992-04-14	9.15	9.47	8.96	9.34	71091
1992-04-15	9.34	9.73	9.34	9.73	1168
1992-04-16	9.34	9.60	9.09	9.60	30857
1992-04-20	9.60	9.60	9.34	9.60	8591
1992-04-21	9.60	9.60	9.41	9.54	4293
1992-04-22	9.41	9.54	9.41	9.54	4293
1992-04-23	9.34	9.34	9.09	9.09	3512
1992-04-24	9.34	9.54	9.34	9.54	4293
1992-04-27	9.47	9.47	8.96	9.41	3121
1992-04-28	9.41	9.41	8.83	9.09	24996
1992-04-29	9.09	9.09	8.83	9.09	1168
1992-04-30	9.09	9.09	9.09	9.09	3121
1992-05-04	9.22	9.22	9.22	9.22	390
1992-05-06	9.22	9.22	9.22	9.22	390
1992-05-08	9.22	9.22	9.22	9.22	1168
1992-05-11	9.22	9.22	9.22	9.22	1949
1992-05-12	9.22	9.22	9.22	9.22	390
1992-05-14	9.22	9.22	9.22	9.22	1168
1992-05-15	8.96	8.96	8.96	8.96	1949
1992-05-19	9.22	9.22	8.96	9.22	16405
1992-05-20	9.22	9.22	9.22	9.22	1168
1992-05-21	9.22	9.22	9.22	9.22	777
1992-05-27	9.22	9.22	9.22	9.22	5075
1992-05-28	8.96	9.02	8.96	8.96	2340
1992-05-29	9.15	9.22	8.96	8.96	3903
1992-06-01	9.22	9.22	9.22	9.22	777
1992-06-02	9.22	9.22	9.09	9.22	1949
1992-06-05	9.09	9.09	8.96	8.96	28513
1992-06-08	9.06	9.06	8.96	9.02	51169
1992-06-09	9.22	9.22	9.22	9.22	390
1992-06-11	9.22	9.22	9.02	9.02	3512
1992-06-12	8.96	8.96	8.96	8.96	3121
1992-06-15	9.15	9.15	9.15	9.15	1558
1992-06-16	9.15	9.15	8.83	9.09	8591
1992-06-17	9.09	9.09	9.09	9.09	390
1992-06-19	8.96	8.96	8.96	8.96	777
1992-06-23	9.09	9.09	9.09	9.09	1949
1992-06-29	9.09	9.47	8.99	9.47	65231
1992-06-30	9.47	9.47	8.96	8.96	30466
1992-07-01	9.60	9.66	9.41	9.47	12107
1992-07-06	9.54	9.66	9.54	9.66	10544
1992-07-07	9.60	9.60	9.60	9.60	10544
1992-07-08	9.60	9.60	9.60	9.60	7810
1992-07-14	9.41	9.41	9.41	9.41	390
1992-07-15	9.92	9.92	9.22	9.92	4684
1992-07-17	9.60	9.60	9.41	9.47	1168
1992-07-20	9.92	9.92	9.92	9.92	1949
1992-07-21	9.54	10.05	9.54	10.05	777
1992-07-22	9.60	9.73	9.47	9.47	25387
1992-07-23	9.86	9.86	9.86	9.86	390
1992-07-24	9.86	9.86	9.47	9.47	1949
1992-07-27	9.47	9.86	9.47	9.86	7810
1992-07-28	9.60	9.86	9.60	9.86	8591
1992-07-29	9.66	9.98	9.66	9.98	26950
1992-07-30	9.73	9.98	9.73	9.98	4293
1992-07-31	9.73	9.98	9.73	9.98	10935
1992-08-03	9.98	9.98	9.98	9.98	390
1992-08-04	9.66	9.98	9.66	9.98	1168
1992-08-05	9.98	9.98	9.98	9.98	15624
1992-08-06	9.98	9.98	9.98	9.98	2730
1992-08-10	10.11	10.11	10.11	10.11	4684
1992-08-12	10.11	10.11	10.11	10.11	390
1992-08-14	10.24	10.24	10.24	10.24	390
1992-08-17	10.05	10.05	10.05	10.05	7810
1992-08-19	10.50	10.50	10.50	10.50	390
1992-08-20	9.98	10.05	9.98	9.98	1949
1992-08-27	10.37	10.37	10.27	10.27	4684
1992-09-01	10.37	10.37	10.37	10.37	390
1992-09-03	10.37	10.37	10.37	10.37	1558
1992-09-04	10.11	10.11	10.11	10.11	777
1992-09-09	10.37	10.37	10.37	10.37	1949
1992-09-10	10.50	10.50	10.50	10.50	390
1992-09-14	10.37	10.37	10.37	10.37	777
1992-09-16	10.08	10.37	10.08	10.37	7028
1992-09-17	10.37	10.37	10.37	10.37	390
1992-09-18	10.37	10.37	10.37	10.37	390
1992-09-21	10.11	10.11	10.11	10.11	390
1992-09-22	10.37	10.37	10.18	10.37	3121
1992-09-24	10.30	10.37	10.18	10.18	8591
1992-09-25	10.24	10.75	10.24	10.75	1168
1992-09-28	10.34	10.53	10.30	10.50	15624
1992-09-29	10.50	10.50	10.30	10.30	1168
1992-09-30	10.30	10.62	10.30	10.30	11326
1992-10-01	10.30	10.30	10.30	10.30	777
1992-10-02	10.30	10.30	10.30	10.30	390
1992-10-05	10.30	10.30	10.11	10.11	10154
1992-10-06	10.37	10.37	10.37	10.37	4293
1992-10-12	10.43	10.56	10.30	10.56	9763
1992-10-14	10.62	10.62	10.24	10.24	777
1992-10-19	10.50	10.50	10.50	10.50	1949
1992-10-20	10.37	10.50	10.37	10.50	2730
1992-10-21	9.98	9.98	9.98	9.98	390
1992-10-28	10.30	10.30	10.30	10.30	390
1992-10-29	10.62	10.62	10.62	10.62	390
1992-10-30	9.98	10.62	9.98	10.62	3512
1992-11-03	10.43	10.43	10.24	10.24	777
1992-11-09	9.98	10.30	9.98	10.30	1558
1992-11-11	9.98	9.98	9.98	9.98	1168
1992-11-13	9.98	10.24	9.98	10.24	9372
1992-11-16	10.11	10.11	10.11	10.11	1168
1992-11-17	10.11	10.11	10.11	10.11	1949
1992-11-18	10.37	10.50	10.37	10.50	5856
1992-11-19	10.50	10.50	10.24	10.30	4293
1992-11-23	10.11	10.50	10.11	10.24	3512
1992-11-24	10.37	10.50	10.30	10.30	17964
1992-11-30	10.11	10.75	10.11	10.50	7419
1992-12-02	10.69	10.69	10.24	10.69	3121
1992-12-03	10.56	10.69	10.24	10.69	3903
1992-12-04	10.24	10.69	10.24	10.62	4293
1992-12-07	10.62	10.62	10.50	10.50	8591
1992-12-08	10.82	10.88	10.30	10.30	7810
1992-12-09	11.26	11.52	11.14	11.46	19917
1992-12-10	11.46	11.46	10.94	11.39	4684
1992-12-11	11.39	11.39	10.88	10.88	19917
1992-12-14	11.33	11.33	11.20	11.33	3121
1992-12-15	10.88	11.33	10.88	11.20	5075
1992-12-16	11.20	11.20	11.01	11.01	3903
1992-12-17	11.20	11.20	11.20	11.20	390
1992-12-18	11.20	11.20	11.20	11.20	2340
1992-12-21	11.20	11.20	11.20	11.20	5465
1992-12-22	11.01	11.33	11.01	11.33	21089
1992-12-23	11.39	11.39	11.39	11.39	2340
1992-12-24	11.39	11.39	11.39	11.39	777
1992-12-29	11.01	11.39	10.94	10.94	17964
1992-12-30	11.14	11.14	11.01	11.01	1949
1992-12-31	11.52	11.52	11.52	11.52	390
1993-01-04	11.33	11.33	10.94	10.94	4684
1993-01-05	11.52	11.52	11.52	11.52	390
1993-01-06	11.52	11.52	11.52	11.52	7028
1993-01-07	11.52	11.52	11.52	11.52	3903
1993-01-11	11.52	11.52	11.52	11.52	390
1993-01-12	11.52	11.52	11.52	11.52	390
1993-01-13	11.52	11.52	11.07	11.07	2340
1993-01-14	11.14	11.52	11.01	11.52	19917
1993-01-15	11.14	11.52	11.01	11.01	12107
1993-01-18	11.01	11.01	11.01	11.01	2730
1993-01-19	11.07	11.07	11.07	11.07	3903
1993-01-20	11.33	11.39	11.33	11.39	40620
1993-01-21	11.20	11.26	11.14	11.14	10544
1993-01-25	11.07	11.07	11.07	11.07	777
1993-01-26	11.81	11.81	11.81	11.81	3122
1993-01-27	11.71	11.71	11.71	11.71	520
1993-01-28	11.71	11.71	11.14	11.52	4164
1993-01-29	11.09	11.14	11.09	11.14	20832
1993-02-01	11.52	11.52	11.04	11.04	7811
1993-02-02	11.52	11.52	11.14	11.33	2862
1993-02-04	11.42	11.81	11.42	11.81	10936
1993-02-05	11.81	11.81	11.81	11.81	257
1993-02-08	11.71	11.71	11.71	11.71	778
1993-02-09	11.71	11.71	11.71	11.71	257
1993-02-11	11.71	11.71	11.71	11.71	257
1993-02-12	11.71	11.71	11.14	11.14	4946
1993-02-16	11.71	11.71	11.52	11.52	1820
1993-02-17	11.33	11.33	11.33	11.33	2602
1993-02-18	11.14	11.47	11.14	11.23	10416
1993-02-19	11.71	11.71	11.71	11.71	520
1993-02-22	11.23	11.71	11.23	11.71	520
1993-02-23	11.23	11.52	11.04	11.42	7290
1993-02-24	11.14	11.33	10.75	11.14	33331
1993-02-25	11.23	11.23	11.23	11.23	10416
1993-02-26	11.14	11.14	11.14	11.14	520
1993-03-01	11.14	11.14	11.14	11.14	7290
1993-03-02	11.14	11.14	10.99	10.99	11978
1993-03-03	10.99	11.14	10.99	11.14	3122
1993-03-05	11.14	11.14	11.14	11.14	520
1993-03-09	11.14	11.14	11.14	11.14	1299
1993-03-10	10.75	11.14	10.75	11.14	7811
1993-03-11	11.14	11.14	10.99	10.99	3383
1993-03-12	10.85	10.85	10.85	10.85	1041
1993-03-15	10.94	10.99	10.94	10.99	7029
1993-03-16	11.04	11.04	11.04	11.04	5206
1993-03-22	10.94	10.94	10.75	10.75	6509
1993-03-23	10.80	10.80	10.56	10.56	7811
1993-03-24	10.61	10.85	10.61	10.85	2862
1993-03-29	10.85	10.85	10.75	10.75	3643
1993-03-30	10.70	10.85	10.66	10.66	5467
1993-03-31	10.56	10.75	10.37	10.70	23957
1993-04-01	11.14	11.14	11.14	11.14	778
1993-04-02	11.14	11.14	10.75	10.75	14843
1993-04-05	10.75	10.75	10.75	10.75	257
1993-04-06	10.75	10.94	10.75	10.94	9895
1993-04-07	11.04	11.04	10.85	10.85	7811
1993-04-08	11.14	11.14	11.14	11.14	1820
1993-04-13	11.04	11.14	11.04	11.14	1299
1993-04-16	11.14	11.14	10.94	10.94	2602
1993-04-19	10.94	11.14	10.94	11.14	5727
1993-04-20	11.14	11.14	11.14	11.14	1820
1993-04-21	11.14	11.14	11.14	11.14	778
1993-04-22	11.14	11.14	10.94	10.94	3383
1993-04-27	10.85	10.85	10.85	10.85	4425
1993-05-03	11.14	11.14	11.14	11.14	1299
1993-05-05	10.75	11.14	10.75	11.14	10936
1993-05-06	10.85	10.94	10.66	10.66	9113
1993-05-07	11.04	11.04	11.04	11.04	778
1993-05-11	10.46	10.46	10.46	10.46	2602
1993-05-13	10.75	10.75	10.75	10.75	1041
1993-05-14	10.75	10.75	10.75	10.75	1041
1993-05-17	10.37	10.85	10.37	10.85	2081
1993-05-18	10.37	10.37	10.37	10.37	257
1993-05-19	10.37	10.85	10.37	10.85	7550
1993-05-20	10.37	10.85	10.37	10.51	6248
1993-05-25	10.18	10.18	10.18	10.18	520
1993-05-26	10.51	10.51	10.51	10.51	2602
1993-05-27	10.51	10.51	10.51	10.51	778
1993-05-28	10.51	10.51	10.27	10.27	4946
1993-06-01	10.75	10.75	10.75	10.75	1299
1993-06-02	10.27	10.27	10.27	10.27	520
1993-06-03	10.27	10.56	10.27	10.27	5206
1993-06-04	10.27	10.27	10.27	10.27	257
1993-06-07	10.56	10.56	10.56	10.56	520
1993-06-08	10.27	10.27	10.27	10.27	257
1993-06-10	10.61	10.61	10.27	10.27	520
1993-06-14	10.75	10.75	10.37	10.75	17706
1993-06-15	10.37	10.94	10.37	10.75	59896
1993-06-16	10.94	10.94	10.94	10.94	2862
1993-06-17	10.94	10.94	10.56	10.94	3643
1993-06-18	10.94	10.94	10.66	10.70	9895
1993-06-21	10.94	10.94	10.56	10.85	7290
1993-06-22	10.94	10.94	10.66	10.66	15622
1993-06-23	10.66	10.66	10.66	10.66	2602
1993-06-24	10.46	10.94	10.46	10.75	12239
1993-06-25	10.46	10.85	10.46	10.46	2602
1993-06-28	10.85	10.85	10.85	10.85	778
1993-06-29	10.46	10.46	10.46	10.46	4425
1993-06-30	10.85	10.85	10.46	10.66	10155
1993-07-06	10.85	10.85	10.75	10.75	2081
1993-07-07	10.46	10.46	10.37	10.37	14583
1993-07-08	10.37	10.37	10.37	10.37	2602
1993-07-09	10.37	10.75	10.37	10.75	4164
1993-07-13	10.42	10.42	10.42	10.42	8592
1993-07-15	10.27	10.37	10.18	10.18	17445
1993-07-16	10.27	10.32	10.27	10.32	5206
1993-07-19	10.37	10.37	10.37	10.37	2081
1993-07-20	10.37	10.56	10.37	10.56	8853
1993-07-21	10.46	10.75	10.46	10.75	6509
1993-07-22	10.37	10.37	10.37	10.37	257
1993-07-23	10.75	10.75	10.75	10.75	1041
1993-07-26	10.37	10.75	10.37	10.56	7811
1993-07-27	10.46	10.75	10.46	10.56	10936
1993-07-28	10.75	10.75	10.66	10.66	778
1993-07-29	10.75	10.75	10.37	10.37	2862
1993-08-02	10.66	10.75	10.66	10.75	4164
1993-08-03	10.56	10.56	10.37	10.37	7029
1993-08-04	10.37	10.37	10.37	10.37	778
1993-08-05	10.56	10.61	10.56	10.61	3383
1993-08-06	10.75	10.75	10.75	10.75	1820
1993-08-09	10.75	11.04	10.66	11.04	13799
1993-08-10	11.04	11.04	10.85	10.85	13281
1993-08-11	11.14	11.14	10.94	10.99	16143
1993-08-12	11.14	11.14	11.14	11.14	1299
1993-08-17	11.14	11.14	11.04	11.14	5467
1993-08-18	11.14	11.14	11.14	11.14	1299
1993-08-19	10.85	10.85	10.85	10.85	1041
1993-08-20	11.33	11.33	11.33	11.33	3904
1993-08-23	11.33	11.33	11.33	11.33	5467
1993-08-24	10.94	10.94	10.94	10.94	1299
1993-08-25	11.14	11.14	11.14	11.14	3122
1993-08-26	11.14	11.14	11.14	11.14	2602
1993-08-27	11.42	11.42	11.23	11.23	8071
1993-08-31	11.52	11.62	11.52	11.62	4164
1993-09-01	11.33	11.62	11.33	11.62	4425
1993-09-02	11.23	11.23	11.23	11.23	6248
1993-09-08	11.52	11.52	11.52	11.52	1299
1993-09-09	11.42	11.42	11.42	11.42	6509
1993-09-10	11.23	11.52	11.23	11.52	1041
1993-09-14	11.42	11.42	11.23	11.42	4425
1993-09-15	11.42	11.42	11.42	11.42	778
1993-09-16	11.33	11.33	11.33	11.33	520
1993-09-17	11.52	11.52	11.23	11.23	2081
1993-09-20	11.23	11.52	11.23	11.42	1299
1993-09-21	11.42	11.52	11.23	11.52	14062
1993-09-22	11.52	11.52	11.52	11.52	257
1993-09-23	11.52	11.52	11.52	11.52	1041
1993-09-27	11.47	11.47	11.42	11.42	13020
1993-09-28	11.38	11.52	11.23	11.23	10155
1993-09-29	11.33	11.33	11.33	11.33	257
1993-09-30	11.71	11.71	11.71	11.71	1299
1993-10-01	11.52	11.52	11.52	11.52	2602
1993-10-04	11.52	11.71	11.33	11.71	3643
1993-10-05	11.52	11.71	11.42	11.71	10416
1993-10-06	11.71	11.71	11.52	11.71	15885
1993-10-07	11.52	11.62	11.52	11.62	19008
1993-10-08	11.71	11.71	11.71	11.71	13020
1993-10-11	11.71	11.71	11.71	11.71	1041
1993-10-13	11.71	11.90	11.71	11.90	1562
1993-10-14	11.62	11.76	11.57	11.71	10416
1993-10-15	11.90	11.90	11.90	11.90	1820
1993-10-18	11.57	11.57	11.52	11.52	2602
1993-10-19	12.00	12.00	11.66	11.66	21613
1993-10-20	11.90	11.90	11.62	11.66	6248
1993-10-21	11.62	11.62	11.62	11.62	257
1993-10-25	11.90	11.90	11.52	11.52	8592
1993-10-26	11.90	11.90	11.52	11.52	3122
1993-10-27	11.52	11.90	11.52	11.90	2862
1993-10-28	11.90	11.90	11.52	11.52	3122
1993-10-29	11.90	11.90	11.90	11.90	257
1993-11-01	11.90	11.90	11.71	11.71	3383
1993-11-02	11.71	11.90	11.71	11.90	3904
1993-11-03	11.62	11.66	11.62	11.66	5206
1993-11-04	11.42	11.81	11.42	11.42	11197
1993-11-05	11.42	11.52	11.23	11.52	52343
1993-11-08	11.62	11.62	11.62	11.62	257
1993-11-10	11.62	11.62	11.62	11.62	778
1993-11-11	11.57	11.57	11.57	11.57	1299
1993-11-12	11.42	11.71	11.42	11.52	4164
1993-11-16	11.33	11.42	11.33	11.42	7290
1993-11-17	11.71	11.71	11.33	11.38	10936
1993-11-18	11.52	11.52	11.33	11.33	1299
1993-11-19	11.52	11.52	11.52	11.52	520
1993-11-23	11.33	11.33	11.33	11.33	257
1993-11-29	11.33	11.33	11.33	11.33	9634
1993-11-30	11.33	11.52	11.33	11.52	4685
1993-12-01	11.42	11.71	11.42	11.52	6248
1993-12-02	11.71	11.71	11.47	11.52	52603
1993-12-03	11.71	11.71	11.42	11.42	4946
1993-12-06	11.42	11.71	11.42	11.71	3904
1993-12-07	11.42	11.42	11.42	11.42	7029
1993-12-08	11.71	11.71	11.71	11.71	520
1993-12-09	11.42	11.42	11.42	11.42	5206
1993-12-13	11.71	11.71	11.57	11.57	1299
1993-12-14	11.42	11.62	11.42	11.42	32029
1993-12-15	11.42	11.62	11.42	11.47	19008
1993-12-16	11.62	11.71	11.62	11.71	520
1993-12-17	11.71	11.71	11.42	11.42	2341
1993-12-20	11.42	11.42	11.42	11.42	257
1993-12-21	11.42	11.52	11.33	11.42	61719
1993-12-22	11.33	11.33	11.33	11.33	7811
1993-12-23	11.33	11.52	11.14	11.14	13281
1993-12-27	11.52	11.52	11.14	11.52	2602
1993-12-28	11.23	11.23	11.23	11.23	3904
1993-12-29	11.42	11.42	11.42	11.42	1562
1993-12-30	11.14	11.52	11.14	11.14	3904
1993-12-31	11.52	11.52	11.14	11.14	5727
1994-01-03	11.28	11.28	11.28	11.28	778
1994-01-04	11.52	11.52	11.23	11.23	1562
1994-01-05	11.23	11.52	11.23	11.23	10416
1994-01-06	11.52	11.52	11.52	11.52	778
1994-01-07	11.23	11.52	11.23	11.52	12499
1994-01-10	11.23	11.23	11.23	11.23	1299
1994-01-11	11.23	11.33	11.23	11.33	13020
1994-01-13	11.52	11.52	11.52	11.52	520
1994-01-18	11.52	11.52	11.52	11.52	520
1994-01-19	11.52	11.52	11.23	11.23	1820
1994-01-20	11.52	11.52	11.52	11.52	257
1994-01-21	11.23	11.52	11.23	11.23	1041
1994-01-24	11.23	11.23	11.23	11.23	257
1994-01-25	11.33	11.33	11.33	11.33	3122
1994-01-26	11.71	11.71	11.33	11.33	2081
1994-01-27	11.33	11.52	11.33	11.52	15104
1994-01-28	11.71	11.71	11.42	11.42	520
1994-01-31	11.71	11.71	11.71	11.71	1562
1994-02-01	11.71	11.71	11.71	11.71	257
1994-02-02	11.71	11.71	11.33	11.33	1820
1994-02-07	11.52	11.52	11.14	11.14	3904
1994-02-08	11.42	11.42	11.33	11.33	37759
1994-02-09	11.14	11.52	11.14	11.52	3122
1994-02-11	11.04	11.04	11.04	11.04	1041
1994-02-14	11.33	11.33	11.04	11.33	6769
1994-02-15	11.33	11.33	11.23	11.23	9113
1994-02-16	11.42	11.42	11.04	11.04	520
1994-02-17	11.23	11.23	11.04	11.04	1562
1994-02-18	11.42	11.42	11.14	11.14	520
1994-02-22	11.04	11.42	11.04	11.42	10676
1994-02-23	11.28	11.28	11.28	11.28	15885
1994-02-24	11.14	11.14	11.14	11.14	2602
1994-02-28	11.42	11.42	11.42	11.42	2341
1994-03-01	11.04	11.42	11.04	11.42	37759
1994-03-02	10.94	10.94	10.94	10.94	2602
1994-03-03	10.99	11.14	10.94	10.94	8071
1994-03-04	11.42	11.42	11.14	11.14	5206
1994-03-07	11.42	11.42	11.42	11.42	2862
1994-03-10	11.18	11.18	11.14	11.14	6769
1994-03-14	11.04	11.23	11.04	11.14	7290
1994-03-16	11.14	11.42	11.14	11.42	1299
1994-03-17	11.14	11.14	11.14	11.14	1299
1994-03-18	11.14	11.14	11.14	11.14	778
1994-03-21	11.28	11.42	11.14	11.42	17445
1994-03-22	11.42	11.42	11.14	11.14	778
1994-03-23	11.42	11.42	11.42	11.42	257
1994-03-24	11.14	11.14	11.14	11.14	257
1994-03-29	11.23	11.23	11.18	11.18	13799
1994-03-30	11.04	11.04	10.94	10.94	7811
1994-03-31	10.94	10.94	10.94	10.94	520
1994-04-05	10.94	11.14	10.94	10.94	2862
1994-04-07	11.33	11.33	11.33	11.33	1299
1994-04-08	10.94	10.94	10.94	10.94	257
1994-04-12	10.94	10.94	10.94	10.94	1041
1994-04-13	10.94	11.14	10.94	11.14	5467
1994-04-15	10.85	10.85	10.85	10.85	520
1994-04-18	10.94	10.94	10.94	10.94	2081
1994-04-19	10.85	10.85	10.85	10.85	2862
1994-04-20	10.85	10.85	10.85	10.85	3122
1994-04-21	10.85	10.94	10.85	10.94	7029
1994-04-22	10.75	10.75	10.75	10.75	1820
1994-04-26	11.14	11.14	11.14	11.14	520
1994-04-28	11.14	11.14	11.14	11.14	257
1994-04-29	11.14	11.14	10.94	10.94	520
1994-05-02	10.85	11.09	10.85	11.04	17706
1994-05-03	10.94	11.14	10.94	11.14	2862
1994-05-05	10.94	10.94	10.94	10.94	5467
1994-05-09	11.14	11.14	11.14	11.14	15622
1994-05-10	10.94	10.94	10.94	10.94	1041
1994-05-11	10.94	10.94	10.94	10.94	5727
1994-05-13	10.94	11.04	10.90	11.04	29948
1994-05-17	10.94	10.94	10.94	10.94	520
1994-05-18	11.14	11.14	11.14	11.14	1041
1994-05-19	11.09	11.33	11.09	11.33	14062
1994-05-20	11.33	11.33	11.33	11.33	257
1994-05-25	10.85	10.85	10.85	10.85	1041
1994-05-26	11.33	11.33	10.85	10.85	1562
1994-06-01	10.85	10.85	10.85	10.85	257
1994-06-02	11.33	11.33	11.33	11.33	1041
1994-06-03	11.33	11.33	11.33	11.33	2081
1994-06-07	10.85	11.28	10.85	11.28	2341
1994-06-08	11.33	11.33	11.33	11.33	778
1994-06-09	11.26	11.33	11.26	11.33	19269
1994-06-10	11.33	11.33	11.33	11.33	778
1994-06-13	10.94	10.94	10.94	10.94	1820
1994-06-14	11.33	11.33	11.33	11.33	257
1994-06-15	11.33	11.33	10.94	11.33	2341
1994-06-17	11.33	11.33	11.23	11.23	3643
1994-06-21	11.33	11.33	11.33	11.33	778
1994-06-22	11.04	11.23	10.94	11.23	20311
1994-06-23	11.33	11.33	11.14	11.14	2081
1994-06-28	11.18	11.23	11.18	11.23	778
1994-06-29	11.04	11.14	11.04	11.14	3904
1994-06-30	11.06	11.33	11.06	11.33	3904
1994-07-01	11.14	11.33	11.14	11.33	1820
1994-07-06	11.33	11.33	11.14	11.28	17445
1994-07-07	11.42	11.42	11.33	11.42	22915
1994-07-08	11.42	11.42	10.94	10.94	2341
1994-07-11	11.42	11.52	11.33	11.52	4425
1994-07-12	11.52	11.52	11.04	11.04	1820
1994-07-13	11.52	11.52	11.04	11.52	2081
1994-07-14	11.33	11.52	11.14	11.52	1820
1994-07-15	11.52	11.52	11.52	11.52	1562
1994-07-18	11.52	11.52	11.14	11.52	6509
1994-07-19	11.52	11.52	11.33	11.52	23176
1994-07-20	11.52	11.52	11.52	11.52	2341
1994-07-21	11.81	11.81	11.81	11.81	2081
1994-07-22	11.81	11.81	11.42	11.42	1562
1994-07-25	11.81	11.81	11.81	11.81	1041
1994-07-26	11.57	11.81	11.52	11.81	2862
1994-07-27	11.81	12.00	11.81	12.00	3904
1994-07-28	11.62	11.71	11.62	11.62	3383
1994-07-29	11.81	11.81	11.62	11.62	778
1994-08-01	11.52	11.52	11.52	11.52	778
1994-08-02	11.81	11.81	11.52	11.52	7029
1994-08-03	11.81	11.81	11.81	11.81	7290
1994-08-04	11.52	11.52	11.52	11.52	1562
1994-08-05	11.81	12.00	11.52	11.71	2341
1994-08-08	12.00	12.00	11.62	11.62	6769
1994-08-09	11.52	11.90	11.52	11.90	1820
1994-08-10	11.52	11.52	11.52	11.52	520
1994-08-11	11.52	11.52	11.52	11.52	1820
1994-08-15	12.00	12.00	12.00	12.00	1041
1994-08-17	12.00	12.00	11.52	11.52	520
1994-08-19	12.00	12.00	11.71	11.71	10676
1994-08-22	12.00	12.00	11.90	11.90	10416
1994-08-23	11.90	12.38	11.90	12.38	31771
1994-08-26	12.48	12.48	12.29	12.48	6509
1994-08-29	12.48	12.48	12.10	12.10	2862
1994-08-30	12.29	12.29	12.10	12.29	1299
1994-08-31	12.29	12.67	12.29	12.67	3122
1994-09-01	12.62	12.86	12.38	12.38	4425
1994-09-07	12.38	12.96	12.38	12.96	4164
1994-09-09	12.48	12.96	12.48	12.96	520
1994-09-12	12.58	12.67	12.48	12.67	1041
1994-09-13	12.58	12.86	12.48	12.77	3383
1994-09-14	12.86	12.86	12.86	12.86	257
1994-09-15	12.86	12.86	12.48	12.48	5467
1994-09-16	12.86	12.86	12.48	12.48	778
1994-09-19	12.86	12.86	12.86	12.86	257
1994-09-20	12.86	12.86	12.48	12.48	778
1994-09-22	12.58	12.96	12.58	12.96	3383
1994-09-26	12.48	12.96	12.48	12.96	1562
1994-09-29	12.67	12.67	12.67	12.67	1562
1994-10-03	12.48	12.48	12.48	12.48	778
1994-10-04	12.48	12.48	12.48	12.48	257
1994-10-05	12.86	12.86	12.67	12.67	5206
1994-10-07	12.86	12.86	12.86	12.86	1820
1994-10-11	12.48	12.48	12.48	12.48	257
1994-10-12	12.48	12.48	12.48	12.48	778
1994-10-18	12.58	12.58	12.48	12.48	33852
1994-10-20	12.48	12.48	12.48	12.48	5467
1994-10-21	12.48	12.48	12.48	12.48	1041
1994-10-25	12.38	12.48	12.10	12.48	17706
1994-10-26	12.48	12.48	12.48	12.48	257
1994-10-27	12.48	12.48	12.00	12.00	6769
1994-10-31	12.29	12.48	12.29	12.48	72917
1994-11-01	12.48	12.48	12.10	12.19	29687
1994-11-02	12.29	12.29	12.29	12.29	5206
1994-11-03	12.10	12.10	12.10	12.10	257
1994-11-04	12.38	12.38	12.10	12.10	1041
1994-11-07	12.10	12.10	12.10	12.10	1820
1994-11-08	12.48	12.48	12.10	12.10	2602
1994-11-10	12.10	12.10	12.10	12.10	257
1994-11-11	12.10	12.10	12.10	12.10	257
1994-11-14	12.48	12.48	12.29	12.29	3122
1994-11-15	12.14	12.14	12.14	12.14	2602
1994-11-16	12.19	12.48	12.10	12.10	3383
1994-11-17	12.19	12.48	12.10	12.48	4946
1994-11-21	12.10	12.10	12.10	12.10	1041
1994-11-22	11.90	12.38	11.90	12.38	1041
1994-11-30	12.10	12.26	12.10	12.24	14843
1994-12-01	12.10	12.10	12.10	12.10	2081
1994-12-02	11.90	11.90	11.90	11.90	520
1994-12-05	12.29	12.29	12.29	12.29	257
1994-12-06	12.29	12.29	12.29	12.29	257
1994-12-08	11.90	12.29	11.90	12.00	7290
1994-12-09	12.29	12.29	11.90	11.90	3122
1994-12-12	11.90	11.90	11.71	11.90	31508
1994-12-14	11.76	11.90	11.76	11.90	1562
1994-12-15	11.71	11.90	11.71	11.90	3643
1994-12-16	12.10	12.10	12.10	12.10	1820
1994-12-19	12.10	12.10	11.71	11.71	1041
1994-12-21	12.10	12.10	11.86	11.86	2602
1994-12-22	12.10	12.10	11.76	12.10	2602
1994-12-27	11.71	11.71	11.71	11.71	520
1994-12-29	11.71	12.10	11.71	12.10	1041
1994-12-30	12.10	12.48	12.00	12.48	10416
1995-01-03	12.48	12.48	12.00	12.00	3122
1995-01-05	12.00	12.48	12.00	12.10	3904
1995-01-06	12.48	12.48	12.29	12.29	3122
1995-01-10	12.10	12.34	12.10	12.10	1820
1995-01-11	12.10	12.10	12.10	12.10	520
1995-01-12	12.19	12.19	12.19	12.19	1041
1995-01-13	12.46	12.46	12.46	12.46	520
1995-01-17	12.38	12.48	12.29	12.48	4164
1995-01-18	12.48	12.48	12.29	12.29	12499
1995-01-19	12.34	12.34	12.29	12.29	8071
1995-01-20	12.29	12.34	12.24	12.24	14583
1995-01-23	12.19	12.19	12.19	12.19	520
1995-01-25	12.58	12.67	12.58	12.67	520
1995-01-27	12.67	12.67	12.67	12.67	257
1995-01-30	12.67	12.67	12.19	12.34	5727
1995-01-31	12.19	12.19	12.19	12.19	257
1995-02-01	12.19	12.19	12.19	12.19	257
1995-02-02	12.19	12.38	12.19	12.38	1041
1995-02-03	12.58	12.58	12.58	12.58	520
1995-02-06	12.24	12.24	12.24	12.24	520
1995-02-07	12.29	12.29	12.29	12.29	520
1995-02-08	12.24	12.67	12.19	12.67	3904
1995-02-09	12.67	12.67	12.67	12.67	778
1995-02-13	12.67	12.67	12.67	12.67	257
1995-02-14	12.67	12.67	12.24	12.24	2862
1995-02-15	12.67	12.67	12.29	12.48	5467
1995-02-16	12.67	12.67	12.67	12.67	1299
1995-02-17	12.19	12.38	12.19	12.19	1820
1995-02-21	12.19	12.67	12.19	12.67	1562
1995-02-22	12.67	12.67	12.67	12.67	778
1995-02-23	12.48	12.48	12.48	12.48	1041
1995-02-24	12.67	12.67	12.29	12.67	4425
1995-02-28	12.19	12.67	12.19	12.67	10936
1995-03-02	12.19	12.67	12.19	12.19	1820
1995-03-03	12.67	12.67	12.29	12.29	520
1995-03-06	12.19	12.19	12.19	12.19	3643
1995-03-08	12.29	12.29	12.19	12.19	2862
1995-03-09	12.19	12.24	12.19	12.24	1562
1995-03-10	12.48	12.48	12.48	12.48	1041
1995-03-13	12.19	12.19	12.19	12.19	1041
1995-03-15	12.19	12.19	12.19	12.19	1041
1995-03-16	12.19	12.24	12.19	12.24	1041
1995-03-17	12.19	12.58	12.19	12.58	3904
1995-03-20	12.38	12.58	12.29	12.58	10416
1995-03-21	12.58	12.77	12.58	12.77	3122
1995-03-22	12.67	12.67	12.67	12.67	520
1995-03-23	12.19	12.77	12.19	12.77	2081
1995-03-24	12.77	12.77	12.77	12.77	2081
1995-03-29	12.19	12.19	12.19	12.19	520
1995-03-31	12.19	12.34	12.19	12.29	10416
1995-04-03	12.38	12.38	12.38	12.38	1299
1995-04-04	12.29	12.53	12.29	12.43	19008
1995-04-05	12.77	12.77	12.29	12.29	4164
1995-04-07	12.29	12.29	12.29	12.29	1299
1995-04-10	12.29	12.58	12.29	12.58	17966
1995-04-11	12.67	12.77	12.58	12.77	4946
1995-04-12	12.48	12.53	12.48	12.53	1041
1995-04-13	12.29	12.29	12.29	12.29	257
1995-04-17	12.29	12.77	12.29	12.77	1299
1995-04-18	12.29	12.29	12.29	12.29	2602
1995-04-19	12.29	12.48	12.29	12.29	6769
1995-04-21	12.48	12.48	12.29	12.29	15104
1995-04-24	12.29	12.29	12.29	12.29	3643
1995-04-25	12.58	12.58	12.58	12.58	257
1995-04-27	12.53	12.53	12.53	12.53	778
1995-05-03	12.29	12.29	12.29	12.29	3122
1995-05-04	12.67	12.67	12.67	12.67	257
1995-05-05	12.29	12.29	12.29	12.29	778
1995-05-09	12.29	12.67	12.29	12.67	1562
1995-05-12	12.29	12.67	12.29	12.67	778
1995-05-15	12.62	12.62	12.43	12.43	8853
1995-05-17	12.43	12.43	12.29	12.29	15104
1995-05-18	12.53	12.53	12.38	12.38	20832
1995-05-22	12.77	13.44	12.67	13.34	54687
1995-05-23	12.96	13.44	12.96	13.44	2602
1995-05-24	12.96	12.96	12.96	12.96	1041
1995-05-26	13.10	13.10	13.06	13.06	5988
1995-05-30	12.96	13.06	12.96	13.06	3383
1995-06-01	13.06	13.44	13.06	13.44	11197
1995-06-02	12.96	13.06	12.96	13.06	3643
1995-06-05	12.96	12.96	12.96	12.96	1041
1995-06-07	13.44	13.44	13.44	13.44	2862
1995-06-08	13.34	13.34	13.15	13.15	1299
1995-06-09	13.44	13.44	13.15	13.44	3643
1995-06-12	13.39	13.54	13.06	13.54	5206
1995-06-13	13.06	13.54	13.06	13.54	1041
1995-06-15	13.06	13.54	13.06	13.54	1820
1995-06-16	13.54	13.54	13.54	13.54	520
1995-06-19	13.54	13.54	13.06	13.06	520
1995-06-20	13.06	13.06	13.06	13.06	257
1995-06-21	13.54	13.54	13.54	13.54	778
1995-06-27	13.06	13.30	13.06	13.25	5467
1995-06-28	13.30	13.30	13.30	13.30	520
1995-06-29	13.06	13.06	13.06	13.06	9374
1995-06-30	13.06	13.30	13.06	13.10	2081
1995-07-05	13.54	13.54	13.06	13.06	778
1995-07-11	13.25	13.54	13.25	13.54	5988
1995-07-12	13.54	13.92	13.54	13.82	7029
1995-07-13	13.78	13.78	13.78	13.78	257
1995-07-14	13.82	13.82	13.82	13.82	1299
1995-07-17	13.82	14.21	13.73	13.82	17966
1995-07-18	13.92	14.30	13.92	13.92	7290
1995-07-19	13.92	14.21	13.92	14.21	1041
1995-07-20	14.30	14.30	13.94	13.94	4425
1995-07-21	14.30	14.30	14.30	14.30	2341
1995-07-24	14.30	14.30	14.30	14.30	257
1995-07-27	14.30	14.30	14.30	14.30	778
1995-07-28	14.30	14.50	14.30	14.40	4425
1995-07-31	14.11	14.11	14.11	14.11	1820
1995-08-01	14.50	14.50	14.11	14.11	1041
1995-08-03	14.11	14.50	14.11	14.50	1562
1995-08-04	14.11	14.45	14.11	14.21	3904
1995-08-07	14.11	14.11	14.11	14.11	1041
1995-08-09	14.50	14.50	14.50	14.50	1562
1995-08-10	14.50	14.78	14.40	14.78	4164
1995-08-11	14.78	14.98	14.69	14.98	51561
1995-08-14	14.98	14.98	14.69	14.69	4946
1995-08-15	14.98	14.98	14.78	14.98	41927
1995-08-16	14.83	14.83	14.78	14.78	4164
1995-08-17	14.69	14.98	14.69	14.98	2862
1995-08-18	14.98	14.98	14.59	14.64	6248
1995-08-21	14.98	15.07	14.69	15.07	9113
1995-08-22	15.17	15.26	14.78	14.78	2602
1995-08-23	15.26	15.26	14.78	15.26	1041
1995-08-24	15.26	15.26	14.98	15.26	10416
1995-08-25	14.78	14.78	14.78	14.78	257
1995-08-28	15.26	15.26	15.17	15.17	520
1995-08-29	15.12	15.12	14.98	14.98	11197
1995-08-31	15.26	15.26	14.88	15.26	2602
1995-09-05	15.26	15.26	15.26	15.26	1041
1995-09-06	15.26	15.26	15.22	15.22	7029
1995-09-12	14.98	14.98	14.98	14.98	778
1995-09-13	15.26	15.26	15.26	15.26	257
1995-09-14	15.26	15.26	15.26	15.26	778
1995-09-15	14.88	15.26	14.88	15.26	3904
1995-09-18	15.26	15.26	14.88	14.88	520
1995-09-21	15.26	15.26	14.88	14.88	1041
1995-09-22	14.88	15.26	14.88	14.98	5988
1995-09-25	14.88	14.88	14.88	14.88	1562
1995-09-26	15.26	15.26	15.22	15.22	9374
1995-09-27	14.88	14.88	14.88	14.88	5206
1995-09-28	15.26	15.26	15.26	15.26	778
1995-09-29	14.88	15.26	14.88	14.88	20311
1995-10-02	14.88	14.88	14.88	14.88	257
1995-10-03	14.88	14.88	14.88	14.88	257
1995-10-04	14.88	14.88	14.88	14.88	2081
1995-10-09	15.26	15.26	14.88	14.88	5988
1995-10-10	14.88	14.88	14.88	14.88	3904
1995-10-11	15.26	15.26	15.26	15.26	257
1995-10-12	14.88	14.98	14.88	14.98	520
1995-10-18	15.17	15.17	15.17	15.17	1562
1995-10-20	14.88	14.88	14.88	14.88	520
1995-10-23	14.88	15.26	14.88	15.26	1299
1995-10-25	14.88	15.26	14.88	14.88	1041
1995-10-26	15.26	15.26	15.26	15.26	257
1995-10-27	15.26	15.26	14.88	14.88	778
1995-10-31	15.41	15.41	14.83	14.83	866
1995-11-01	15.41	15.41	15.41	15.41	173
1995-11-02	15.26	15.26	15.26	15.26	1041
1995-11-03	15.26	15.26	14.90	14.97	26216
1995-11-07	15.26	15.26	15.26	15.26	173
1995-11-09	15.26	15.26	15.26	15.26	173
1995-11-10	15.26	15.26	15.26	15.26	173
1995-11-13	15.26	15.26	14.83	15.26	1908
1995-11-14	15.26	15.26	15.26	15.26	2081
1995-11-15	14.83	14.83	14.83	14.83	173
1995-11-16	15.26	15.26	14.97	14.97	18750
1995-11-17	14.83	15.26	14.83	15.26	1213
1995-11-20	14.83	15.26	14.83	15.26	4686
1995-11-22	15.05	15.26	14.83	15.26	3818
1995-11-27	15.26	15.26	15.19	15.19	7464
1995-11-28	15.41	15.41	14.97	14.97	520
1995-11-29	15.41	15.41	15.41	15.41	1213
1995-11-30	15.41	15.41	15.41	15.41	1041
1995-12-01	15.19	15.41	15.19	15.41	44100
1995-12-04	14.97	14.97	14.97	14.97	345
1995-12-05	15.41	15.41	14.97	14.97	1041
1995-12-06	15.41	15.41	15.41	15.41	345
1995-12-07	14.97	15.41	14.97	15.41	692
1995-12-08	15.41	15.41	15.41	15.41	520
1995-12-11	15.41	15.41	15.41	15.41	173
1995-12-12	15.05	15.05	15.05	15.05	1734
1995-12-13	15.19	15.19	15.05	15.05	2602
1995-12-14	15.26	15.41	15.05	15.41	23438
1995-12-15	15.41	15.41	14.97	15.41	1734
1995-12-20	15.41	15.41	15.41	15.41	692
1995-12-21	15.41	15.41	15.41	15.41	345
1995-12-22	15.41	15.41	15.19	15.19	2951
1995-12-26	15.26	15.26	14.83	14.83	5902
1995-12-28	15.12	15.12	15.12	15.12	2776
1995-12-29	14.83	14.83	14.83	14.83	173
1996-01-02	14.83	14.83	14.83	14.83	6249
1996-01-04	14.97	14.97	14.69	14.97	1734
1996-01-05	14.69	15.41	14.69	15.41	1387
1996-01-08	15.41	15.41	15.41	15.41	692
1996-01-09	15.41	15.41	15.41	15.41	866
1996-01-10	15.41	15.41	14.69	14.69	1041
1996-01-12	15.41	15.41	14.69	14.69	10764
1996-01-15	14.69	14.69	14.69	14.69	3818
1996-01-16	15.26	15.26	15.26	15.26	3471
1996-01-17	15.26	15.26	15.26	15.26	345
1996-01-18	15.12	15.12	14.40	14.40	1041
1996-01-22	14.40	15.12	14.40	15.12	4165
1996-01-23	14.76	15.12	14.65	15.12	5554
1996-01-24	14.69	15.12	14.69	15.12	2429
1996-01-25	15.12	15.12	15.12	15.12	1908
1996-01-26	15.12	15.12	14.54	14.54	345
1996-01-29	15.12	15.12	14.54	14.54	2951
1996-01-30	15.12	15.12	15.12	15.12	692
1996-01-31	14.76	15.12	14.76	15.12	3471
1996-02-01	15.12	15.12	14.69	14.83	38890
1996-02-05	15.12	15.12	14.54	15.12	5381
1996-02-06	14.54	15.26	14.54	14.69	14757
1996-02-08	15.26	15.26	14.69	15.26	4165
1996-02-09	14.69	14.97	14.69	14.97	7985
1996-02-12	15.26	15.26	15.26	15.26	345
1996-02-13	14.69	14.90	14.69	14.90	3818
1996-02-14	15.41	15.41	15.12	15.12	2602
1996-02-15	15.12	15.41	14.83	14.83	5554
1996-02-16	14.83	14.97	14.83	14.97	1734
1996-02-20	14.97	14.97	14.97	14.97	345
1996-02-21	14.97	15.41	14.97	15.33	2255
1996-02-22	15.41	15.41	15.12	15.12	1562
1996-02-23	15.19	15.19	15.19	15.19	1213
1996-02-26	15.26	15.55	15.26	15.55	48788
1996-02-27	15.12	15.12	15.12	15.12	3123
1996-02-28	15.55	15.55	15.55	15.55	1041
1996-02-29	15.55	15.55	15.41	15.55	2081
1996-03-01	15.41	15.41	15.41	15.41	173
1996-03-04	15.55	15.55	15.26	15.26	345
1996-03-05	15.62	15.62	15.62	15.62	2255
1996-03-06	15.69	15.69	15.26	15.69	2602
1996-03-07	15.41	15.41	15.41	15.41	4339
1996-03-08	15.26	15.69	15.26	15.55	21875
1996-03-11	15.69	15.69	15.26	15.26	2255
1996-03-12	15.69	15.69	15.26	15.55	14235
1996-03-13	15.37	15.55	15.37	15.55	7291
1996-03-14	15.69	15.69	15.69	15.69	866
1996-03-15	14.97	15.69	14.97	14.97	1387
1996-03-19	15.69	15.69	14.97	15.12	3297
1996-03-20	15.69	15.69	14.97	14.97	866
1996-03-21	15.69	15.69	15.26	15.26	1734
1996-03-22	15.55	15.62	15.55	15.62	520
1996-03-25	14.97	15.84	14.97	15.41	27258
1996-03-26	15.69	15.69	15.69	15.69	866
1996-03-27	15.69	15.69	15.69	15.69	173
1996-03-28	15.26	15.26	15.26	15.26	692
1996-03-29	15.69	15.84	15.26	15.84	6770
1996-04-01	15.84	15.84	15.30	15.30	520
1996-04-02	15.48	15.69	15.26	15.26	6249
1996-04-03	15.26	15.69	15.26	15.26	3297
1996-04-04	15.26	15.55	15.26	15.55	692
1996-04-08	15.69	15.69	15.69	15.69	345
1996-04-09	15.69	15.84	15.26	15.26	57295
1996-04-11	15.26	15.26	15.26	15.26	1213
1996-04-15	15.84	15.84	15.84	15.84	1387
1996-04-16	15.84	15.84	15.84	15.84	173
1996-04-18	15.26	15.26	15.26	15.26	1041
1996-04-19	15.84	15.84	15.84	15.84	692
1996-04-22	15.26	15.84	15.26	15.84	7985
1996-04-23	15.55	15.55	15.48	15.55	23264
1996-04-24	15.84	15.84	15.26	15.26	5033
1996-04-25	15.26	15.26	15.26	15.26	520
1996-04-26	15.26	15.26	15.26	15.26	1562
1996-04-29	15.26	15.26	15.26	15.26	1213
1996-04-30	15.84	15.84	15.26	15.41	10937
1996-05-01	15.84	15.84	15.26	15.26	10590
1996-05-02	15.26	15.26	15.26	15.26	520
1996-05-03	15.26	15.55	15.26	15.26	8333
1996-05-07	15.84	15.84	15.84	15.84	173
1996-05-08	15.26	15.26	15.26	15.26	1908
1996-05-09	15.77	15.84	15.55	15.84	2951
1996-05-10	15.26	15.26	15.26	15.26	9375
1996-05-13	15.12	15.12	15.12	15.12	1562
1996-05-14	15.69	15.69	15.69	15.69	345
1996-05-15	15.12	15.12	15.12	15.12	3818
1996-05-16	15.12	15.12	15.12	15.12	692
1996-05-17	14.97	14.97	14.97	14.97	520
1996-05-20	15.33	15.69	15.33	15.69	345
1996-05-22	15.55	15.55	15.55	15.55	520
1996-05-24	14.97	14.97	14.97	14.97	692
1996-05-28	15.55	15.55	15.26	15.26	520
1996-05-30	15.26	15.26	15.26	15.26	173
1996-05-31	15.55	15.55	15.55	15.55	345
1996-06-03	15.55	15.55	14.97	15.55	1908
1996-06-04	15.12	15.55	15.12	15.55	1041
1996-06-05	15.01	15.41	15.01	15.41	2776
1996-06-06	14.97	15.55	14.97	15.55	6423
1996-06-07	15.26	15.26	15.26	15.26	692
1996-06-11	15.41	15.41	15.41	15.41	1734
1996-06-12	14.97	14.97	14.97	14.97	345
1996-06-17	14.97	14.97	14.97	14.97	7117
1996-06-18	14.83	15.55	14.83	15.55	9895
1996-06-19	15.55	15.55	15.12	15.12	3992
1996-06-20	14.76	15.12	14.69	15.12	1734
1996-06-21	15.55	15.55	14.69	15.12	15278
1996-06-24	15.41	15.55	14.69	15.55	5728
1996-06-25	15.55	15.55	14.69	14.97	55211
1996-06-26	14.69	14.97	14.69	14.69	2602
1996-06-27	14.69	14.69	14.69	14.69	67886
1996-06-28	14.69	15.26	14.11	14.25	25001
1996-07-01	14.83	14.83	14.25	14.69	3471
1996-07-02	14.54	14.69	14.54	14.69	2429
1996-07-03	14.69	14.69	13.97	14.69	81949
1996-07-05	14.33	14.61	14.33	14.61	4165
1996-07-08	14.69	14.69	14.18	14.69	1213
1996-07-09	14.11	14.69	14.11	14.69	7117
1996-07-10	14.69	14.69	14.33	14.33	1908
1996-07-11	14.11	14.69	14.11	14.69	5207
1996-07-12	14.11	14.40	13.53	13.53	29689
1996-07-15	14.11	14.11	13.53	13.61	16841
1996-07-16	14.11	14.11	13.53	14.11	9375
1996-07-17	14.11	14.11	13.61	14.11	9722
1996-07-18	14.11	14.11	13.68	14.11	9722
1996-07-19	13.68	14.11	13.68	14.11	1734
1996-07-22	13.68	13.68	13.68	13.68	4513
1996-07-23	14.11	14.11	13.68	13.68	3992
1996-07-24	14.11	14.11	13.39	13.39	3644
1996-07-25	13.97	13.97	13.39	13.68	3297
1996-07-26	14.11	14.11	13.53	13.53	6423
1996-07-29	13.82	13.82	13.82	13.82	866
1996-07-30	13.53	13.53	13.53	13.53	866
1996-07-31	13.53	14.11	13.53	13.75	40280
1996-08-01	14.11	14.11	13.97	13.97	1734
1996-08-02	13.89	14.04	13.89	14.04	6944
1996-08-05	13.68	14.11	13.68	14.11	1562
1996-08-06	13.89	14.11	13.89	14.11	866
1996-08-07	14.11	14.11	14.11	14.11	173
1996-08-08	14.11	14.11	13.97	13.97	2081
1996-08-09	14.11	14.11	13.68	14.11	2951
1996-08-12	13.82	13.82	13.82	13.82	1734
1996-08-13	13.82	13.82	13.82	13.82	1387
1996-08-14	14.11	14.11	14.11	14.11	1387
1996-08-15	13.97	14.11	13.82	14.11	4686
1996-08-20	13.82	14.11	13.82	13.82	14582
1996-08-21	13.86	14.04	13.82	13.82	9722
1996-08-22	13.82	14.11	13.82	14.11	4165
1996-08-23	14.11	14.11	14.11	14.11	3818
1996-08-26	13.82	14.69	13.82	14.47	9895
1996-08-27	14.47	14.47	14.47	14.47	1213
1996-08-28	14.61	14.97	14.40	14.54	9027
1996-08-29	14.61	14.97	14.61	14.97	4860
1996-08-30	14.76	14.97	14.40	14.97	4860
1996-09-03	14.54	14.54	14.54	14.54	866
1996-09-04	14.40	14.97	14.40	14.97	866
1996-09-06	14.40	14.40	14.40	14.40	1734
1996-09-09	14.97	14.97	14.83	14.97	3123
1996-09-10	14.40	14.97	14.40	14.97	2429
1996-09-11	14.40	14.40	14.40	14.40	173
1996-09-12	14.40	14.97	14.11	14.11	2602
1996-09-13	14.54	14.54	14.11	14.11	2429
1996-09-16	14.97	14.97	14.11	14.11	7464
1996-09-18	14.97	14.97	14.11	14.11	1734
1996-09-19	14.97	14.97	14.97	14.97	866
1996-09-20	14.18	14.18	14.11	14.11	7117
1996-09-23	14.83	14.83	14.54	14.54	4513
1996-09-25	14.11	14.47	14.11	14.47	1213
1996-09-26	14.11	14.11	14.11	14.11	1041
1996-09-27	14.11	14.11	14.11	14.11	520
1996-09-30	14.11	14.69	14.11	14.11	1562
1996-10-02	14.11	14.54	13.86	13.86	78476
1996-10-03	14.83	14.83	14.83	14.83	520
1996-10-04	14.11	14.83	14.11	14.83	2255
1996-10-08	14.83	14.83	14.83	14.83	692
1996-10-09	14.40	14.97	14.40	14.40	9027
1996-10-10	14.97	14.97	14.97	14.97	173
1996-10-11	14.54	14.54	14.54	14.54	1734
1996-10-15	14.97	14.97	14.97	14.97	520
1996-10-16	14.97	15.12	14.40	14.90	9027
1996-10-18	14.54	14.69	14.54	14.54	6423
1996-10-22	14.54	15.12	14.54	15.12	1041
1996-10-24	14.54	14.54	14.54	14.54	345
1996-10-25	14.54	14.54	14.54	14.54	1387
1996-10-28	14.54	14.54	14.54	14.54	1387
1996-10-30	14.54	14.97	14.54	14.69	866
1996-10-31	14.54	14.54	14.54	14.54	4513
1996-11-01	14.97	14.97	14.69	14.69	1041
1996-11-04	14.40	14.83	14.40	14.83	866
1996-11-05	14.69	14.69	14.69	14.69	6075
1996-11-07	14.40	14.97	14.40	14.97	520
1996-11-08	14.97	14.97	14.97	14.97	3471
1996-11-11	14.54	15.12	14.54	15.12	3297
1996-11-13	15.26	15.26	14.54	15.26	3123
1996-11-14	15.26	15.26	14.54	14.54	2255
1996-11-15	15.26	15.26	14.54	15.26	2081
1996-11-19	14.54	14.97	14.54	14.97	2081
1996-11-20	15.26	15.26	14.54	15.26	14757
1996-11-21	15.26	15.26	15.26	15.26	520
1996-11-22	15.26	15.26	15.26	15.26	173
1996-11-25	14.69	14.97	14.69	14.69	9027
1996-11-26	15.26	15.26	14.69	14.83	9375
1996-11-27	15.26	15.26	15.26	15.26	866
1996-12-02	15.26	15.26	14.69	14.97	1908
1996-12-05	15.41	15.41	14.97	15.41	1213
1996-12-06	15.26	15.26	14.69	14.69	2081
1996-12-09	14.83	15.26	14.69	15.26	4513
1996-12-10	14.97	15.26	14.40	14.83	3297
1996-12-11	15.26	15.26	14.40	14.54	57816
1996-12-12	15.26	15.26	15.26	15.26	520
1996-12-13	15.26	15.26	14.54	14.54	692
1996-12-16	14.54	15.26	14.54	15.12	3123
1996-12-17	14.54	15.26	14.54	15.26	345
1996-12-19	15.26	15.26	14.54	14.54	5033
1996-12-20	15.26	15.26	14.54	14.54	6249
1996-12-23	15.26	15.26	14.83	15.26	4686
1996-12-24	15.26	15.26	15.26	15.26	866
1996-12-30	14.97	14.97	14.97	14.97	173
1996-12-31	15.26	15.26	15.26	15.26	1734
1997-01-02	14.54	14.54	14.54	14.54	520
1997-01-03	15.26	15.26	14.90	14.90	11285
1997-01-06	14.83	15.41	14.83	15.26	2951
1997-01-07	15.41	15.69	14.83	15.30	21528
1997-01-08	14.97	15.55	14.97	15.55	692
1997-01-09	15.69	15.69	15.55	15.69	2429
1997-01-10	15.69	15.69	15.12	15.69	1213
1997-01-13	15.12	15.12	15.12	15.12	2255
1997-01-14	15.69	15.69	15.12	15.12	2429
1997-01-15	15.12	15.12	15.12	15.12	173
1997-01-16	15.55	15.69	15.55	15.55	2255
1997-01-17	15.26	15.26	15.26	15.26	2081
1997-01-20	15.26	15.69	15.26	15.69	7638
1997-01-21	15.84	16.13	15.41	16.13	7812
1997-01-22	16.27	16.70	15.84	16.70	29861
1997-01-23	16.70	16.70	16.13	16.70	7812
1997-01-24	16.13	16.70	16.13	16.41	6423
1997-01-27	16.27	16.70	16.13	16.27	20660
1997-01-28	16.85	16.85	16.27	16.41	7985
1997-01-29	16.99	16.99	16.99	16.99	1213
1997-01-30	16.34	16.56	16.34	16.56	2602
1997-01-31	16.41	16.99	16.27	16.99	20833
1997-02-03	16.99	16.99	16.99	16.99	866
1997-02-04	16.41	16.99	16.27	16.52	9375
1997-02-05	16.27	16.27	16.27	16.27	173
1997-02-06	16.27	16.99	16.27	16.70	12326
1997-02-07	16.99	17.13	16.70	17.13	5033
1997-02-10	16.41	16.99	16.41	16.99	2776
1997-02-11	17.13	17.13	16.99	16.99	2081
1997-02-12	16.85	17.13	16.56	17.13	9201
1997-02-14	17.13	17.13	17.13	17.13	520
1997-02-18	17.13	17.13	16.99	16.99	25695
1997-02-19	17.13	17.28	16.85	16.85	2081
1997-02-20	17.13	17.13	17.13	17.13	520
1997-02-21	17.28	17.28	16.85	17.28	1734
1997-02-24	17.28	17.28	17.28	17.28	866
1997-02-25	16.85	17.28	16.85	17.28	866
1997-02-26	16.85	17.28	16.85	17.28	3297
1997-02-27	17.28	17.28	17.28	17.28	866
1997-02-28	16.85	17.28	16.85	17.28	2081
1997-03-03	16.85	16.85	16.85	16.85	1908
1997-03-04	16.85	17.28	16.85	17.28	6249
1997-03-05	16.85	16.85	16.85	16.85	1908
1997-03-06	17.13	17.28	16.99	17.28	2951
1997-03-07	17.13	17.13	17.13	17.13	345
1997-03-10	16.85	17.28	16.85	17.28	13021
1997-03-11	17.28	17.28	17.28	17.28	173
1997-03-12	17.28	17.28	17.28	17.28	3644
1997-03-14	16.85	17.13	16.70	16.70	15799
1997-03-17	16.56	16.70	16.56	16.56	37154
1997-03-18	16.56	16.99	16.56	16.99	5554
1997-03-19	16.85	16.85	16.56	16.85	2429
1997-03-20	16.92	16.92	16.92	16.92	173
1997-03-21	16.56	16.56	16.56	16.56	5381
1997-03-24	16.99	16.99	16.41	16.70	15799
1997-03-26	16.56	16.56	16.41	16.41	3471
1997-03-27	16.99	16.99	16.99	16.99	1387
1997-03-31	16.99	16.99	16.41	16.99	3818
1997-04-01	16.63	16.63	16.27	16.56	3818
1997-04-02	16.20	16.49	16.20	16.49	4339
1997-04-03	16.41	16.56	15.98	16.56	3644
1997-04-04	15.98	15.98	15.98	15.98	866
1997-04-08	16.41	16.41	16.41	16.41	345
1997-04-09	16.13	16.13	16.13	16.13	7464
1997-04-11	16.13	16.13	16.13	16.13	345
1997-04-14	16.13	16.13	16.13	16.13	1734
1997-04-15	16.41	16.41	16.41	16.41	1734
1997-04-16	16.41	16.41	16.13	16.41	22570
1997-04-21	16.13	16.56	16.13	16.56	1041
1997-04-22	16.56	16.56	16.13	16.13	1387
1997-04-23	16.13	16.56	16.13	16.56	1213
1997-04-24	16.34	16.34	16.34	16.34	1734
1997-04-25	16.27	16.27	16.27	16.27	692
1997-04-28	16.27	16.27	16.27	16.27	520
1997-04-29	16.27	16.56	16.27	16.27	2951
1997-04-30	16.27	16.27	16.27	16.27	4860
1997-05-01	16.27	16.85	16.27	16.85	8680
1997-05-02	16.63	16.85	16.41	16.63	11979
1997-05-05	16.70	16.85	16.41	16.85	1562
1997-05-06	16.85	16.99	16.85	16.99	7464
1997-05-07	16.99	16.99	16.41	16.41	1562
1997-05-08	16.41	16.41	16.41	16.41	173
1997-05-09	16.41	16.99	16.41	16.99	3471
1997-05-12	16.99	16.99	16.99	16.99	866
1997-05-14	16.99	16.99	16.99	16.99	345
1997-05-15	16.99	16.99	16.70	16.99	1041
1997-05-16	16.41	16.41	16.41	16.41	1041
1997-05-19	16.41	16.70	16.41	16.70	1908
1997-05-21	16.70	16.70	16.41	16.41	25001
1997-05-22	16.70	16.70	16.70	16.70	692
1997-05-23	16.70	16.99	16.70	16.99	9548
1997-05-27	16.41	16.41	16.41	16.41	692
1997-05-29	16.41	16.41	16.41	16.41	345
1997-05-30	16.41	16.92	16.41	16.70	2602
1997-06-02	16.41	16.41	16.41	16.41	2951
1997-06-03	16.99	16.99	16.70	16.70	1734
1997-06-04	16.99	16.99	16.85	16.85	4860
1997-06-05	16.56	16.56	16.56	16.56	345
1997-06-09	17.13	17.28	16.70	16.85	23612
1997-06-10	17.13	17.57	17.13	17.57	14410
1997-06-11	17.57	17.57	17.57	17.57	866
1997-06-12	16.99	17.57	16.99	17.57	692
1997-06-13	17.57	17.57	16.99	17.57	19618
1997-06-16	16.99	17.57	16.99	17.28	2429
1997-06-17	16.99	17.57	16.99	17.57	2429
1997-06-18	17.13	17.13	17.13	17.13	520
1997-06-19	17.57	17.57	17.57	17.57	2255
1997-06-20	17.28	17.42	17.06	17.42	15278
1997-06-23	17.57	17.57	17.57	17.57	866
1997-06-24	17.28	17.64	17.28	17.64	36286
1997-06-25	17.64	17.71	17.64	17.71	1734
1997-06-26	17.57	17.71	17.57	17.71	1041
1997-06-30	17.71	17.71	17.42	17.42	692
1997-07-01	17.57	18.21	17.57	18.00	64239
1997-07-02	18.14	18.14	17.85	18.00	2951
1997-07-03	18.14	18.14	18.00	18.00	8854
1997-07-07	18.14	18.14	18.14	18.14	1213
1997-07-08	18.14	18.14	18.00	18.14	3818
1997-07-09	18.14	18.14	17.85	18.14	866
1997-07-10	18.07	18.14	18.07	18.14	3644
1997-07-11	17.85	18.43	17.85	18.14	5728
1997-07-14	18.14	18.14	17.85	18.00	12500
1997-07-15	17.85	18.14	17.85	18.14	5728
1997-07-16	17.85	17.85	17.85	17.85	4165
1997-07-17	17.85	18.00	17.85	18.00	2776
1997-07-18	18.14	18.14	18.14	18.14	345
1997-07-21	18.14	18.14	17.85	18.14	2255
1997-07-22	18.14	18.14	17.85	17.85	9027
1997-07-24	17.85	18.14	17.85	18.14	5207
1997-07-25	18.14	18.14	17.85	17.85	520
1997-07-28	17.85	18.14	17.85	18.14	2602
1997-07-29	18.14	18.14	17.85	17.85	5902
1997-07-31	17.85	18.29	17.85	18.29	1562
1997-08-01	17.85	17.85	17.85	17.85	345
1997-08-04	18.29	18.29	18.29	18.29	1041
1997-08-05	17.85	18.29	17.85	18.14	33334
1997-08-06	17.85	17.85	17.85	17.85	173
1997-08-08	18.29	18.29	18.00	18.00	2255
1997-08-12	17.85	17.85	17.85	17.85	345
1997-08-13	17.85	17.85	17.85	17.85	345
1997-08-15	18.29	18.29	17.85	18.21	3644
1997-08-18	17.71	17.85	17.71	17.85	692
1997-08-19	18.07	18.14	18.07	18.14	17360
1997-08-20	18.29	18.29	18.29	18.29	1734
1997-08-21	18.29	18.29	18.29	18.29	4513
1997-08-22	18.29	18.29	18.29	18.29	692
1997-08-25	17.71	17.71	17.71	17.71	1908
1997-08-26	18.29	18.29	17.85	18.21	2255
1997-08-27	18.14	18.14	17.85	18.14	1213
1997-08-29	18.14	18.14	17.85	17.85	12674
1997-09-02	17.85	18.21	17.85	18.21	16320
1997-09-03	18.29	18.29	17.85	17.93	11632
1997-09-04	18.00	18.00	17.71	18.00	1213
1997-09-05	18.00	18.07	18.00	18.00	3123
1997-09-08	18.00	18.14	17.57	18.14	38022
1997-09-09	18.00	18.00	17.71	17.71	3992
1997-09-10	18.00	18.00	18.00	18.00	2255
1997-09-11	18.00	18.00	17.28	17.71	40801
1997-09-12	17.28	17.71	17.28	17.28	2602
1997-09-15	17.71	17.85	17.57	17.57	8680
1997-09-16	17.57	17.71	17.57	17.71	1562
1997-09-17	17.85	18.29	17.71	18.14	52433
1997-09-18	17.85	18.29	17.85	18.29	6075
1997-09-19	18.00	18.29	18.00	18.00	520
1997-09-22	18.29	18.29	18.29	18.29	17360
1997-09-23	18.00	18.29	18.00	18.29	13021
1997-09-24	18.29	18.29	18.14	18.14	16492
1997-09-25	18.29	18.29	18.14	18.29	21181
1997-09-26	18.14	18.43	18.14	18.43	32292
1997-09-29	18.14	18.65	18.14	18.57	33855
1997-09-30	18.65	18.65	18.65	18.65	173
1997-10-01	18.72	18.72	18.50	18.50	3818
1997-10-02	18.72	19.01	18.72	19.01	50523
1997-10-03	19.15	19.15	19.15	19.15	1562
1997-10-06	19.08	20.16	19.01	19.73	66324
1997-10-07	19.58	20.01	19.58	19.87	6249
1997-10-08	20.01	20.01	20.01	20.01	1734
1997-10-09	19.58	20.09	19.58	19.58	23264
1997-10-13	20.01	20.16	19.58	20.01	7291
1997-10-14	20.23	20.23	19.58	20.23	3471
1997-10-15	19.73	19.73	19.73	19.73	345
1997-10-16	20.23	20.23	20.23	20.23	173
1997-10-17	19.94	20.23	19.58	20.23	2951
1997-10-20	20.23	20.23	19.58	20.23	1213
1997-10-21	19.58	20.23	19.58	20.23	1387
1997-10-23	19.94	20.01	19.58	19.58	11111
1997-10-24	19.58	20.01	19.58	19.58	1387
1997-10-27	20.01	20.01	19.51	19.58	11979
1997-10-28	19.29	19.87	19.15	19.65	18576
1997-10-29	19.44	20.01	19.44	20.01	1734
1997-10-30	19.44	19.51	19.29	19.29	6249
1997-10-31	19.29	19.40	19.29	19.40	7985
1997-11-03	19.22	19.22	19.22	19.22	866
1997-11-04	19.51	19.51	19.51	19.51	1213
1997-11-05	19.51	19.51	19.51	19.51	173
1997-11-06	19.58	19.58	19.58	19.58	866
1997-11-07	19.44	19.58	19.22	19.58	2255
1997-11-10	19.44	19.73	19.44	19.73	1908
1997-11-11	19.73	19.73	19.73	19.73	5381
1997-11-14	19.29	19.73	19.29	19.73	3644
1997-11-17	19.73	19.73	19.73	19.73	1213
1997-11-18	19.29	19.51	19.29	19.51	2081
1997-11-19	19.87	19.87	19.29	19.29	8159
1997-11-20	19.73	19.73	19.15	19.15	31078
1997-11-21	19.73	19.73	19.15	19.65	10069
1997-11-24	19.29	19.58	19.29	19.58	8680
1997-11-26	19.15	19.58	19.15	19.58	2429
1997-12-01	19.73	19.73	19.73	19.73	520
1997-12-02	19.73	19.73	19.73	19.73	173
1997-12-03	19.73	19.73	19.44	19.73	13889
1997-12-04	19.73	19.73	19.73	19.73	1387
1997-12-05	19.73	19.73	19.44	19.73	5728
1997-12-08	19.73	20.30	19.44	20.30	12847
1997-12-09	20.45	21.17	20.45	20.73	7985
1997-12-10	20.95	20.95	20.95	20.95	2776
1997-12-11	20.88	20.88	20.59	20.59	3644
1997-12-12	20.59	20.59	20.45	20.45	1213
1997-12-15	20.88	20.88	20.59	20.88	2776
1997-12-16	20.88	20.95	20.59	20.73	5554
1997-12-17	20.81	20.95	20.81	20.95	7812
1997-12-18	20.95	20.95	20.81	20.81	3297
1997-12-22	21.02	21.02	20.59	20.59	520
1997-12-23	20.59	21.02	20.59	20.81	7812
1997-12-24	20.73	21.02	20.73	21.02	520
1997-12-26	21.02	21.02	21.02	21.02	1041
1997-12-29	21.02	21.02	20.73	20.73	5207
1997-12-30	21.02	21.45	21.02	21.31	26564
1997-12-31	21.89	21.89	21.45	21.45	1213
1998-01-02	21.31	21.31	21.31	21.31	1734
1998-01-05	21.31	21.74	21.24	21.45	60940
1998-01-06	21.53	22.46	21.53	22.46	9548
1998-01-07	22.32	22.32	21.67	21.67	2602
1998-01-08	21.67	22.46	21.45	21.45	11458
1998-01-09	21.31	21.31	21.17	21.17	4339
1998-01-12	21.17	21.60	21.17	21.60	14410
1998-01-13	21.89	22.03	21.60	22.03	6596
1998-01-14	22.32	22.61	21.89	22.35	4860
1998-01-15	22.35	22.75	22.03	22.39	22396
1998-01-16	22.46	22.46	22.17	22.32	9201
1998-01-20	22.46	22.61	22.03	22.39	15624
1998-01-21	21.96	22.39	21.89	22.39	4860
1998-01-22	22.03	22.25	21.81	22.17	10069
1998-01-23	21.89	22.25	21.89	22.25	345
1998-01-26	21.81	22.25	21.81	21.81	9722
1998-01-27	21.81	21.81	21.81	21.81	3471
1998-01-28	21.81	22.32	21.81	22.32	1562
1998-01-30	22.03	22.39	22.03	22.39	345
1998-02-02	21.81	22.03	21.67	21.67	9201
1998-02-03	21.67	21.67	21.67	21.67	3818
1998-02-04	21.74	21.74	21.31	21.31	9895
1998-02-05	21.60	21.60	21.17	21.38	32467
1998-02-06	21.74	21.74	21.53	21.53	692
1998-02-09	21.89	22.03	21.71	21.74	27258
1998-02-10	22.03	22.03	21.67	21.67	4513
1998-02-11	21.60	22.03	21.53	21.67	9375
1998-02-12	21.81	22.03	21.81	22.03	2602
1998-02-13	22.03	22.03	21.60	21.74	3818
1998-02-17	22.03	22.03	21.45	21.45	15799
1998-02-18	21.31	21.96	21.31	21.89	12153
1998-02-19	21.63	22.03	21.60	22.03	2602
1998-02-20	22.03	22.03	21.60	22.03	5902
1998-02-23	22.03	22.03	21.89	22.03	14063
1998-02-24	21.89	22.32	21.89	22.32	63546
1998-02-25	22.32	22.39	22.32	22.39	1041
1998-02-26	22.17	22.46	22.03	22.46	11285
1998-02-27	22.25	22.25	22.10	22.17	6596
1998-03-02	22.32	22.32	21.74	22.17	21528
1998-03-03	21.74	22.17	21.74	22.17	5728
1998-03-04	22.46	22.46	21.89	22.17	19618
1998-03-06	21.74	22.32	21.74	22.17	6596
1998-03-09	22.32	22.46	22.03	22.03	2429
1998-03-10	22.46	22.46	22.10	22.10	1908
1998-03-11	22.61	22.61	22.25	22.25	1387
1998-03-12	22.46	23.33	22.46	23.18	14757
1998-03-13	23.18	23.18	22.93	23.18	15971
1998-03-16	23.18	23.18	23.18	23.18	2255
1998-03-17	23.18	23.18	23.18	23.18	692
1998-03-18	23.04	23.33	23.04	23.04	4686
1998-03-19	23.18	23.47	23.18	23.18	3123
1998-03-20	23.47	23.90	23.33	23.90	21701
1998-03-23	23.40	23.90	23.40	23.61	10243
1998-03-24	23.90	23.90	23.61	23.61	2951
1998-03-25	23.47	23.90	23.47	23.90	1562
1998-03-26	23.47	23.47	23.33	23.33	1908
1998-03-27	23.90	23.90	23.61	23.76	6770
1998-03-30	23.90	23.90	23.90	23.90	173
1998-03-31	23.33	23.90	23.33	23.90	1213
1998-04-01	23.61	23.76	23.25	23.25	5033
1998-04-02	23.61	23.61	23.54	23.54	866
1998-04-03	23.33	23.33	23.29	23.29	2255
1998-04-06	23.29	23.40	23.18	23.33	6249
1998-04-07	23.29	23.61	23.29	23.33	5554
1998-04-08	22.97	22.97	22.82	22.82	5902
1998-04-09	23.18	23.18	23.18	23.18	173
1998-04-13	23.04	23.33	22.89	23.33	16320
1998-04-14	23.47	23.47	22.75	23.47	37849
1998-04-15	23.61	23.61	23.11	23.11	11111
1998-04-16	23.61	23.90	23.18	23.90	23264
1998-04-17	23.47	23.76	23.47	23.69	2602
1998-04-20	23.90	23.97	23.61	23.61	9548
1998-04-21	24.19	24.19	23.61	23.61	6423
1998-04-22	24.26	24.26	23.76	23.90	5381
1998-04-23	24.33	24.33	23.61	24.19	3992
1998-04-24	24.33	24.33	23.76	23.90	15799
1998-04-27	23.40	24.33	23.40	23.90	7985
1998-04-28	23.61	23.61	23.61	23.61	866
1998-04-29	23.90	23.90	23.40	23.61	17534
1998-04-30	23.90	23.90	23.61	23.90	19097
1998-05-01	24.19	24.33	23.76	24.33	28821
1998-05-04	24.33	24.33	24.33	24.33	3123
1998-05-05	23.61	24.33	23.61	23.61	5728
1998-05-06	24.33	24.33	24.12	24.33	11285
1998-05-07	23.90	23.90	23.90	23.90	1734
1998-05-08	24.05	24.05	24.05	24.05	866
1998-05-11	23.97	23.97	23.87	23.87	1734
1998-05-12	23.61	24.08	23.61	23.97	6596
1998-05-13	24.12	24.12	23.69	23.94	14063
1998-05-14	24.19	24.77	23.76	24.77	25001
1998-05-15	24.77	24.77	24.19	24.48	2776
1998-05-18	24.91	24.91	24.12	24.12	24306
1998-05-19	24.12	24.91	24.12	24.78	25174
1998-05-20	24.19	25.20	24.19	24.69	14757
1998-05-21	24.69	24.69	24.19	24.44	19618
1998-05-22	24.12	24.91	24.12	24.91	3818
1998-05-26	24.77	24.77	24.12	24.12	1908
1998-05-27	23.90	24.05	23.69	23.69	5033
1998-05-28	23.33	24.19	23.33	23.76	5381
1998-05-29	23.76	23.76	23.11	23.76	7812
1998-06-01	23.90	23.90	22.89	22.89	5554
1998-06-02	22.75	23.47	22.17	23.04	37849
1998-06-03	23.18	23.18	23.04	23.18	13714
1998-06-04	23.25	23.33	22.89	23.18	7812
1998-06-05	23.18	23.18	23.04	23.04	6075
1998-06-08	23.09	23.18	22.89	23.18	3471
1998-06-09	22.75	23.04	22.61	23.04	9375
1998-06-10	22.61	23.18	22.61	22.61	9548
1998-06-11	22.68	22.97	22.46	22.97	12847
1998-06-12	22.97	23.18	22.46	22.97	10069
1998-06-15	22.53	23.33	22.46	23.33	20660
1998-06-16	23.04	23.90	23.04	23.69	3644
1998-06-17	23.76	24.19	23.76	23.97	71358
1998-06-18	24.33	25.20	24.33	25.20	40974
1998-06-19	25.20	25.20	24.98	25.13	9548
1998-06-22	25.49	25.49	24.62	25.20	14757
1998-06-23	24.80	25.20	24.62	24.62	10937
1998-06-24	25.34	25.34	25.34	25.34	1562
1998-06-25	24.62	25.34	24.62	25.34	520
1998-06-26	24.62	25.27	24.62	24.66	12326
1998-06-29	25.27	26.93	24.62	26.93	53475
1998-06-30	26.21	27.50	26.21	26.35	85248
1998-07-01	26.21	26.49	25.92	25.92	12847
1998-07-02	26.57	26.64	26.37	26.49	12326
1998-07-06	26.54	26.64	26.17	26.39	18750
1998-07-07	26.64	26.64	25.99	25.99	12500
1998-07-08	26.21	26.49	25.99	26.49	6770
1998-07-09	26.49	26.49	26.21	26.21	1387
1998-07-10	26.21	26.21	26.21	26.21	3644
1998-07-13	26.49	26.49	26.21	26.49	2255
1998-07-14	26.21	26.35	26.06	26.06	16841
1998-07-15	25.92	26.21	25.92	26.21	2602
1998-07-16	26.35	26.35	25.92	25.92	866
1998-07-17	26.35	26.35	25.92	25.92	1041
1998-07-20	25.92	25.92	25.63	25.63	15624
1998-07-21	25.92	26.06	25.27	25.27	3471
1998-07-22	25.92	25.92	25.41	25.41	14063
1998-07-24	25.20	25.20	24.91	24.91	5033
1998-07-27	24.55	24.87	24.53	24.62	4860
1998-07-28	24.80	24.80	24.51	24.51	520
1998-07-29	25.34	25.34	25.34	25.34	692
1998-07-30	25.34	25.34	24.48	25.34	1387
1998-07-31	24.84	24.98	24.77	24.77	12500
1998-08-03	24.77	24.77	24.77	24.77	1041
1998-08-04	24.33	24.33	23.54	23.54	22049
1998-08-05	23.61	23.97	23.40	23.40	3297
1998-08-06	24.12	24.12	23.90	24.12	3297
1998-08-07	23.88	23.90	23.47	23.90	3123
1998-08-10	23.54	24.05	23.47	23.69	9201
1998-08-11	23.61	23.61	23.18	23.40	8159
1998-08-12	23.90	23.90	23.04	23.47	1213
1998-08-13	23.04	23.90	22.75	22.75	10069
1998-08-14	22.82	23.61	22.82	23.33	21354
1998-08-17	23.61	23.61	23.18	23.18	8854
1998-08-18	23.61	23.61	23.33	23.33	8159
1998-08-19	23.47	23.61	23.47	23.61	1387
1998-08-20	23.11	23.18	23.11	23.18	6944
1998-08-21	23.61	23.61	22.88	22.88	2429
1998-08-24	23.40	23.40	23.04	23.04	6596
1998-08-25	23.61	23.61	22.46	22.61	6596
1998-08-26	22.46	22.75	22.25	22.57	5381
1998-08-27	21.89	21.89	21.17	21.81	47050
1998-08-28	22.32	22.32	21.17	21.89	3297
1998-08-31	21.24	21.67	21.02	21.60	4165
1998-09-01	21.89	21.89	21.17	21.17	6423
1998-09-02	21.89	21.89	21.89	21.89	345
1998-09-03	21.63	21.89	21.02	21.02	8680
1998-09-04	21.31	21.60	21.02	21.02	1908
1998-09-08	21.31	21.74	21.31	21.74	2602
1998-09-09	21.74	21.74	21.31	21.31	4165
1998-09-10	21.31	21.31	21.02	21.31	15452
1998-09-11	21.31	21.60	21.31	21.60	2081
1998-09-14	21.60	21.60	21.02	21.31	5381
1998-09-15	21.60	21.60	20.95	20.95	8854
1998-09-16	21.38	21.38	20.84	20.84	7117
1998-09-17	21.17	21.31	20.91	21.31	11979
1998-09-18	21.31	21.31	20.88	21.31	11285
1998-09-21	20.84	21.31	20.73	21.31	5207
1998-09-22	21.38	21.53	21.31	21.31	16666
1998-09-23	21.31	22.10	21.31	22.10	8159
1998-09-24	22.07	22.10	21.89	21.96	2429
1998-09-25	21.92	22.25	21.89	21.89	2951
1998-09-28	21.89	21.89	21.45	21.45	5728
1998-09-29	22.17	22.17	22.17	22.17	345
1998-09-30	22.17	22.17	21.27	21.27	866
1998-10-01	21.67	21.67	21.24	21.24	5207
1998-10-02	21.02	21.24	20.37	20.37	22917
1998-10-05	21.02	21.02	20.01	20.01	3992
1998-10-06	20.45	20.73	20.45	20.45	13714
1998-10-07	20.45	20.45	19.65	19.65	6075
1998-10-08	19.15	19.58	18.57	18.72	10764
1998-10-09	19.01	19.73	18.72	19.73	5902
1998-10-12	19.87	19.87	19.73	19.73	1562
1998-10-13	19.80	19.80	19.37	19.37	5381
1998-10-14	19.37	19.37	19.37	19.37	345
1998-10-15	19.29	19.58	19.29	19.58	10937
1998-10-16	19.44	19.65	19.08	19.58	9201
1998-10-19	19.65	19.80	19.15	19.80	7985
1998-10-20	20.16	20.81	20.16	20.73	13193
1998-10-21	20.73	20.88	20.16	20.88	2429
1998-10-22	20.88	20.88	20.45	20.52	4513
1998-10-23	20.73	20.88	20.73	20.73	5207
1998-10-26	20.95	21.22	20.73	21.06	6944
1998-10-27	21.49	21.49	19.49	19.49	15394
1998-10-28	20.30	20.30	19.44	19.87	13427
1998-10-29	20.73	21.38	20.73	20.73	2777
1998-10-30	20.84	21.38	20.84	21.38	4860
1998-11-02	21.27	21.71	20.79	21.71	5323
1998-11-03	21.92	22.03	21.60	21.60	7754
1998-11-04	22.03	22.03	21.25	22.03	1272
1998-11-05	22.03	24.67	22.03	24.57	34841
1998-11-06	24.19	24.19	22.95	23.38	6250
1998-11-09	23.11	23.43	22.89	22.89	3355
1998-11-10	22.79	23.22	22.46	23.22	5092
1998-11-11	22.73	22.73	22.73	22.73	115
1998-11-12	22.73	23.22	22.73	23.22	4629
1998-11-13	23.24	23.76	23.24	23.76	4513
1998-11-16	23.76	23.76	22.73	22.73	1157
1998-11-17	23.33	23.33	22.68	22.68	2546
1998-11-18	23.76	24.19	22.89	24.19	6134
1998-11-19	23.76	24.19	22.89	24.19	1735
1998-11-20	22.89	24.19	22.89	24.19	809
1998-11-23	24.19	24.19	23.33	23.86	2777
1998-11-24	23.33	24.84	23.33	24.62	27433
1998-11-25	24.84	24.84	24.59	24.73	2198
1998-11-27	24.30	24.30	24.30	24.30	1967
1998-11-30	24.40	24.62	23.86	24.62	4166
1998-12-01	24.40	24.40	24.13	24.40	3240
1998-12-02	23.97	23.97	23.92	23.97	1272
1998-12-03	24.62	24.62	24.62	24.62	231
1998-12-04	24.19	24.51	23.76	23.76	694
1998-12-07	24.40	24.40	23.76	24.40	924
1998-12-08	24.30	24.30	24.30	24.30	231
1998-12-10	23.43	23.76	23.43	23.59	5208
1998-12-11	23.59	23.76	23.59	23.76	694
1998-12-14	23.54	23.86	23.43	23.49	1851
1998-12-15	23.33	23.43	22.89	23.33	30327
1998-12-16	23.33	23.33	23.22	23.22	809
1998-12-17	23.33	23.33	22.46	22.46	1387
1998-12-18	22.73	22.73	22.46	22.68	5208
1998-12-21	22.89	22.89	22.25	22.25	6134
1998-12-22	22.25	22.68	21.81	21.98	14467
1998-12-23	21.71	21.81	21.60	21.60	5903
1998-12-24	21.60	21.81	21.60	21.81	924
1998-12-28	21.49	21.81	21.49	21.68	5323
1998-12-29	21.81	21.81	21.49	21.49	20371
1998-12-30	21.49	21.49	21.49	21.49	461
1998-12-31	22.03	22.57	21.81	22.57	17825
1999-01-04	22.35	22.57	22.14	22.25	14353
1999-01-05	22.57	22.57	22.25	22.25	2429
1999-01-06	22.14	22.46	22.03	22.25	6944
1999-01-07	21.81	22.25	21.49	21.89	3935
1999-01-08	21.49	21.54	21.49	21.49	4745
1999-01-11	22.14	22.14	21.81	21.92	6134
1999-01-12	21.49	21.49	21.38	21.38	809
1999-01-13	21.38	21.92	21.38	21.60	7870
1999-01-14	21.92	21.92	21.17	21.17	8681
1999-01-15	21.60	21.60	21.06	21.60	8681
1999-01-19	21.06	21.27	20.84	21.27	11112
1999-01-20	21.38	21.38	21.38	21.38	694
1999-01-21	21.38	21.38	20.73	20.84	5323
1999-01-22	20.95	20.95	19.71	19.71	14467
1999-01-25	20.52	20.52	19.65	20.52	6134
1999-01-26	20.73	20.95	20.09	20.95	4976
1999-01-27	20.95	20.95	20.09	20.09	1851
1999-01-28	20.30	20.52	19.87	19.87	12501
1999-01-29	20.30	20.30	19.82	19.82	11227
1999-02-01	20.30	20.30	19.49	19.49	4860
1999-02-02	19.65	19.65	19.01	19.22	5903
1999-02-03	19.38	19.65	19.22	19.55	7176
1999-02-04	19.01	19.55	18.90	18.90	13658
1999-02-05	19.44	20.09	19.22	19.22	8102
1999-02-08	19.60	19.65	19.22	19.55	39009
1999-02-09	19.65	19.65	19.65	19.65	694
1999-02-10	19.87	20.09	19.44	19.65	11806
1999-02-11	19.65	19.65	19.22	19.22	1735
1999-02-12	19.22	19.44	19.22	19.44	1157
1999-02-16	19.65	19.65	19.01	19.01	7986
1999-02-17	19.65	19.65	19.01	19.01	3355
1999-02-18	19.01	19.06	19.01	19.06	1620
1999-02-19	19.01	19.65	19.01	19.22	1504
1999-02-22	19.44	19.65	19.44	19.60	4860
1999-02-23	19.22	19.60	19.22	19.22	5903
1999-02-24	19.22	20.09	19.22	20.09	16321
1999-02-25	19.60	19.60	19.01	19.60	10648
1999-02-26	19.22	19.38	19.01	19.11	25928
1999-03-01	18.84	19.65	18.84	19.33	16435
1999-03-02	19.11	19.65	19.11	19.65	3355
1999-03-03	19.65	19.65	19.65	19.65	231
1999-03-04	19.01	19.01	18.84	19.01	924
1999-03-05	19.01	19.87	19.01	19.87	2661
1999-03-08	19.01	19.87	19.01	19.01	924
1999-03-09	19.01	19.44	18.79	19.44	4050
1999-03-10	18.79	19.44	18.79	19.01	5786
1999-03-11	19.33	19.44	19.01	19.01	8333
1999-03-12	19.44	19.44	18.57	19.01	6366
1999-03-15	19.11	19.44	19.11	19.44	4050
1999-03-16	19.22	19.44	18.68	19.11	9954
1999-03-17	19.33	19.44	19.06	19.36	12616
1999-03-18	19.44	20.30	19.33	19.87	13658
1999-03-19	19.98	20.30	19.87	19.87	14004
1999-03-22	19.76	20.52	19.76	20.03	12501
1999-03-23	19.98	20.30	19.82	20.03	5208
1999-03-24	20.19	20.30	19.87	20.09	5671
1999-03-25	20.30	20.73	20.30	20.41	6481
1999-03-26	20.73	21.00	20.52	20.73	16552
1999-03-29	20.90	21.76	20.90	21.35	12038
1999-03-30	20.73	21.49	20.73	21.49	12038
1999-03-31	21.27	21.27	20.73	21.17	6829
1999-04-01	21.38	21.38	20.30	20.30	1504
1999-04-05	20.73	20.73	20.52	20.68	6944
1999-04-06	20.52	21.06	20.30	21.06	15858
1999-04-07	20.52	20.57	20.52	20.52	1504
1999-04-08	20.63	20.63	20.30	20.41	10880
1999-04-09	20.30	20.41	20.09	20.30	9028
1999-04-12	20.30	21.17	20.19	20.73	8681
1999-04-13	20.73	20.81	20.52	20.68	16321
1999-04-14	21.06	21.17	20.52	21.17	7291
1999-04-15	20.95	20.95	20.52	20.84	4976
1999-04-16	20.52	20.95	20.52	20.95	1735
1999-04-19	20.52	20.95	20.41	20.41	3355
1999-04-20	20.41	20.95	20.41	20.41	4745
1999-04-21	20.41	21.06	20.41	20.73	809
1999-04-22	20.41	21.27	20.41	21.27	3587
1999-04-23	20.84	21.27	20.52	20.52	924
1999-04-26	20.30	20.41	19.87	19.92	3355
1999-04-27	19.87	19.87	19.55	19.76	3819
1999-04-28	19.44	19.44	18.79	18.79	8217
1999-04-29	19.11	19.11	18.57	19.01	10996
1999-04-30	18.79	19.01	18.57	18.57	5555
1999-05-03	19.01	19.01	18.79	19.01	4629
1999-05-04	19.44	19.44	19.01	19.01	4398
1999-05-05	19.22	19.55	19.22	19.55	3355
1999-05-06	19.22	19.55	19.22	19.55	1041
1999-05-07	19.55	19.55	19.01	19.55	2314
1999-05-10	19.01	19.65	19.01	19.65	3472
1999-05-11	19.44	19.65	19.44	19.65	578
1999-05-12	19.22	19.65	19.22	19.65	231
1999-05-13	19.44	19.44	19.44	19.44	694
1999-05-14	19.33	19.44	19.22	19.44	10880
1999-05-17	19.22	19.61	19.22	19.44	20834
1999-05-18	19.52	19.55	19.44	19.55	1735
1999-05-19	19.44	19.76	19.44	19.55	8796
1999-05-20	19.55	20.30	19.55	19.65	38430
1999-05-21	19.76	20.36	19.76	20.19	15858
1999-05-24	20.52	20.52	19.87	20.09	3355
1999-05-25	20.09	20.36	20.09	20.09	3240
1999-05-26	20.30	20.30	19.76	19.76	3009
1999-05-27	20.03	20.30	19.87	19.87	4282
1999-05-28	20.52	20.52	19.98	20.52	4050
1999-06-01	20.52	20.52	20.30	20.46	1272
1999-06-02	19.98	20.52	19.98	20.52	7407
1999-06-03	20.52	20.52	20.52	20.52	924
1999-06-04	20.63	20.63	19.98	20.30	1967
1999-06-07	20.30	20.30	20.27	20.27	5671
1999-06-08	20.03	20.30	20.03	20.30	1851
1999-06-09	20.30	20.41	20.03	20.03	14584
1999-06-10	20.09	20.09	20.03	20.03	5555
1999-06-11	20.30	20.30	19.82	19.82	17478
1999-06-14	20.52	20.52	19.92	19.92	11922
1999-06-15	19.84	19.90	18.95	19.01	33337
1999-06-16	19.11	19.65	19.11	19.65	9028
1999-06-17	19.60	19.76	19.60	19.71	10185
1999-06-18	20.09	20.09	19.87	20.09	12153
1999-06-21	19.76	20.30	19.76	20.30	6597
1999-06-22	19.87	20.03	19.87	19.92	5786
1999-06-23	19.92	19.92	19.87	19.87	62044
1999-06-24	19.76	19.98	19.76	19.79	13195
1999-06-25	20.03	20.30	19.87	19.98	21993
1999-06-28	19.76	20.09	19.76	20.09	3587
1999-06-29	20.09	20.30	19.87	20.30	9838
1999-06-30	19.87	20.63	19.87	20.52	22802
1999-07-01	20.36	20.63	19.87	20.63	6481
1999-07-02	19.98	20.68	19.87	20.52	18403
1999-07-06	20.30	20.52	19.98	20.52	7291
1999-07-07	20.30	20.68	20.09	20.30	30790
1999-07-08	20.09	20.52	20.09	20.30	2314
1999-07-09	20.30	20.52	20.19	20.52	4976
1999-07-12	20.44	20.52	20.19	20.41	10880
1999-07-13	20.30	20.30	20.30	20.30	346
1999-07-14	20.09	20.52	20.09	20.52	578
1999-07-15	20.57	21.17	20.30	20.68	49542
1999-07-16	20.63	20.63	20.25	20.46	8565
1999-07-19	20.19	20.19	19.76	19.87	14931
1999-07-20	19.76	19.92	19.76	19.92	8912
1999-07-21	19.76	19.76	19.22	19.38	12616
1999-07-22	19.65	19.65	19.49	19.65	1157
1999-07-23	19.33	19.65	19.33	19.44	2546
1999-07-26	19.49	19.65	19.33	19.44	25581
1999-07-27	19.33	19.65	19.33	19.55	1967
1999-07-28	19.65	19.87	19.44	19.87	2429
1999-07-29	19.87	19.87	19.44	19.65	13774
1999-07-30	20.30	22.03	20.30	21.27	59960
1999-08-02	21.60	22.19	21.06	21.60	20951
1999-08-03	21.54	21.60	21.06	21.60	5903
1999-08-04	21.17	21.49	21.11	21.49	11343
1999-08-05	20.84	20.85	20.84	20.85	1157
1999-08-06	20.84	20.95	20.84	20.84	8102
1999-08-09	20.84	20.84	20.73	20.79	3587
1999-08-10	20.73	21.17	20.25	21.06	8102
1999-08-11	20.73	20.73	20.19	20.73	4050
1999-08-12	20.73	20.73	20.30	20.52	4976
1999-08-13	20.95	20.95	20.60	20.63	809
1999-08-16	20.95	21.06	20.95	21.06	1735
1999-08-17	20.73	20.73	20.30	20.73	4745
1999-08-18	20.68	20.68	20.19	20.41	3587
1999-08-19	20.30	20.68	20.30	20.41	2546
1999-08-20	20.30	20.52	20.30	20.30	1851
1999-08-23	20.41	20.68	20.19	20.68	4513
1999-08-24	20.19	20.19	20.19	20.19	809
1999-08-25	20.57	20.57	20.19	20.30	6944
1999-08-26	20.41	20.41	20.19	20.30	19330
1999-08-27	20.19	20.30	20.19	20.30	1851
1999-08-30	20.30	20.30	19.92	19.92	1967
1999-08-31	19.92	19.92	19.79	19.79	5555
1999-09-01	19.71	20.19	19.71	20.19	4282
1999-09-02	19.76	20.09	19.76	19.87	2546
1999-09-03	20.09	20.19	19.76	19.92	32526
1999-09-07	19.92	20.03	19.76	20.03	10185
1999-09-08	20.03	20.03	19.71	19.71	6018
1999-09-09	20.03	20.03	20.03	20.03	461
1999-09-10	19.92	19.98	19.92	19.92	13541
1999-09-13	19.92	19.92	19.76	19.76	2083
1999-09-14	19.76	19.92	19.76	19.87	4860
1999-09-15	19.92	19.92	19.87	19.87	8102
1999-09-16	19.87	19.87	19.44	19.44	6829
1999-09-17	19.57	19.92	19.55	19.92	3935
1999-09-20	19.92	19.92	19.55	19.92	2429
1999-09-21	19.87	19.87	19.33	19.33	35073
1999-09-22	19.44	19.92	19.44	19.92	4976
1999-09-23	19.92	19.92	19.44	19.44	2083
1999-09-24	19.44	19.76	19.44	19.44	4513
1999-09-27	19.98	19.98	19.65	19.65	1272
1999-09-28	19.76	20.19	19.55	19.65	10301
1999-09-29	19.65	20.30	19.65	20.25	6366
1999-09-30	20.52	20.79	20.52	20.54	8333
1999-10-01	20.73	21.92	20.73	21.92	37850
1999-10-04	21.81	21.81	20.90	21.17	7291
1999-10-05	20.90	20.95	20.63	20.73	4282
1999-10-06	20.63	20.63	20.46	20.63	4860
1999-10-07	20.41	20.41	19.82	19.82	19330
1999-10-08	19.87	19.87	19.65	19.65	7176
1999-10-11	19.65	19.65	19.55	19.55	7754
1999-10-12	19.65	19.65	19.44	19.44	8217
1999-10-13	19.52	19.52	19.44	19.44	1504
1999-10-14	19.33	19.33	19.01	19.01	11575
1999-10-15	19.01	19.22	19.01	19.22	16552
1999-10-18	19.22	19.22	18.90	19.22	22224
1999-10-19	19.11	19.11	19.11	19.11	1967
1999-10-20	19.01	19.11	19.01	19.11	578
1999-10-21	19.01	19.28	19.01	19.22	21297
1999-10-22	19.22	19.22	19.01	19.01	12501
1999-10-25	19.11	19.11	19.11	19.11	4513
1999-10-26	19.22	20.30	19.22	20.09	5092
1999-10-27	19.82	19.84	19.65	19.65	2777
1999-10-28	19.71	20.00	19.55	19.87	6134
1999-10-29	19.65	20.09	19.65	20.09	12964
1999-11-01	20.30	20.30	19.44	20.30	5208
1999-11-02	19.87	20.30	19.87	19.87	1041
1999-11-03	20.30	20.30	19.87	20.30	9491
1999-11-04	19.87	19.87	19.49	19.49	1967
1999-11-05	20.30	20.30	19.87	19.87	578
1999-11-08	20.30	20.36	19.44	19.44	4282
1999-11-09	19.22	19.87	19.22	19.87	2314
1999-11-10	19.87	20.09	19.33	19.33	2429
1999-11-11	19.44	19.44	19.44	19.44	4629
1999-11-12	19.22	19.87	19.22	19.87	4745
1999-11-15	19.82	19.82	19.82	19.82	231
1999-11-16	19.65	19.76	19.44	19.76	5208
1999-11-17	19.44	20.19	19.44	19.92	8217
1999-11-18	20.25	25.27	20.25	25.05	51393
1999-11-19	24.24	24.62	23.22	23.59	76398
1999-11-22	23.33	23.76	22.46	23.33	33568
1999-11-23	23.11	23.11	23.00	23.00	3587
1999-11-24	22.89	23.33	22.89	23.33	1967
1999-11-26	23.00	23.33	23.00	23.33	924
1999-11-29	23.33	23.33	23.00	23.16	15047
1999-11-30	23.38	23.59	23.06	23.33	30558
1999-12-01	23.76	23.76	23.22	23.43	8565
1999-12-02	23.33	23.54	23.22	23.38	11343
1999-12-03	23.33	23.65	23.33	23.65	7176
1999-12-06	23.65	23.76	23.33	23.33	18751
1999-12-07	23.33	23.76	23.33	23.76	1387
1999-12-08	23.43	23.76	23.43	23.43	2198
1999-12-09	23.43	23.92	23.43	23.49	23845
1999-12-10	23.76	23.76	23.43	23.43	3355
1999-12-13	23.59	23.76	23.59	23.76	2546
1999-12-14	23.86	23.86	23.43	23.86	4629
1999-12-15	23.65	23.86	23.43	23.49	12269
1999-12-16	23.54	23.86	23.54	23.76	4398
1999-12-17	23.70	23.81	23.70	23.76	27433
1999-12-20	23.97	24.08	23.70	23.70	6366
1999-12-21	24.19	24.19	23.33	23.35	5323
1999-12-22	23.11	23.11	23.06	23.06	1387
1999-12-23	23.49	23.54	22.68	23.54	4050
1999-12-27	22.89	22.89	22.68	22.68	231
1999-12-28	22.57	22.57	22.35	22.52	4976
1999-12-29	22.46	23.00	22.46	23.00	924
1999-12-30	22.25	23.00	22.25	22.95	3124
1999-12-31	22.79	22.79	22.68	22.68	2892
2000-01-03	22.46	23.00	22.46	23.00	809
2000-01-04	21.81	21.81	21.38	21.49	4513
2000-01-05	21.27	21.49	21.27	21.49	2314
2000-01-06	21.27	22.25	21.17	21.60	23728
2000-01-07	22.03	22.03	21.92	22.03	8912
2000-01-10	22.35	22.35	21.71	22.03	2198
2000-01-11	22.35	22.35	21.71	22.03	1735
2000-01-12	21.81	21.81	19.87	19.87	14467
2000-01-13	19.87	20.30	19.49	20.30	24886
2000-01-14	20.73	20.84	20.52	20.52	3587
2000-01-18	20.41	21.11	20.41	21.11	13311
2000-01-19	20.95	20.95	20.52	20.73	2546
2000-01-20	20.46	21.49	19.98	20.73	9375
2000-01-21	21.14	21.27	20.73	20.73	8565
2000-01-24	21.27	21.30	20.73	21.30	11112
2000-01-25	21.17	21.17	20.79	21.17	6481
2000-01-26	21.49	21.49	20.95	21.49	1620
2000-01-27	20.95	20.95	20.84	20.84	924
2000-01-28	20.84	21.26	20.84	21.26	19214
2000-01-31	20.84	20.84	20.63	20.68	30558
2000-02-01	20.68	20.84	20.41	20.73	9491
2000-02-02	20.63	21.06	20.63	21.04	1504
2000-02-03	21.06	21.60	21.00	21.49	3009
2000-02-04	21.49	21.60	21.17	21.60	4860
2000-02-07	21.60	21.84	21.38	21.60	5440
2000-02-08	21.38	21.80	21.38	21.80	12616
2000-02-09	21.38	21.49	21.17	21.38	31020
2000-02-10	21.17	21.60	20.95	21.17	34494
2000-02-11	21.49	21.49	21.17	21.22	8333
2000-02-14	21.44	21.60	21.41	21.60	8912
2000-02-15	21.60	22.03	21.33	22.03	8912
2000-02-16	21.76	21.81	21.38	21.44	4398
2000-02-17	21.44	22.25	21.44	22.25	3935
2000-02-18	22.25	22.25	21.71	22.03	117607
2000-02-22	21.22	21.60	21.00	21.54	20371
2000-02-23	21.38	21.65	21.17	21.65	1157
2000-02-24	21.38	21.52	21.38	21.38	7754
2000-02-25	21.38	21.57	21.38	21.49	1967
2000-02-28	21.38	21.60	20.95	21.00	55909
2000-02-29	20.95	21.71	20.41	21.65	45606
2000-03-01	21.17	21.71	21.06	21.38	6250
2000-03-02	20.95	20.95	20.95	20.95	3009
2000-03-03	20.95	21.27	20.52	20.52	3935
2000-03-06	20.73	21.17	20.73	20.73	924
2000-03-07	20.79	21.17	20.79	20.84	22919
2000-03-08	21.17	21.38	20.95	21.38	15047
2000-03-09	20.95	21.38	20.95	21.38	7176
2000-03-10	21.38	21.38	20.84	20.84	8681
2000-03-13	20.84	20.84	20.41	20.46	15742
2000-03-14	20.63	20.63	19.98	19.98	51742
2000-03-15	19.92	19.92	19.71	19.76	54520
2000-03-16	19.87	20.30	19.87	20.30	13195
2000-03-17	20.73	20.73	19.87	19.87	36809
2000-03-20	20.30	20.30	18.25	18.47	23150
2000-03-21	18.90	18.90	18.14	18.14	49427
2000-03-22	18.14	18.14	18.14	18.14	809
2000-03-23	18.14	19.01	18.14	18.41	15858
2000-03-24	18.14	18.57	18.14	18.36	10301
2000-03-27	18.25	18.79	18.25	18.25	50700
2000-03-28	18.79	18.79	17.93	17.93	46417
2000-03-29	17.93	17.98	17.93	17.93	4860
2000-03-30	17.93	17.93	17.28	17.39	36925
2000-03-31	17.39	17.39	17.17	17.39	74197
2000-04-03	17.39	17.71	16.95	16.95	6366
2000-04-04	17.06	17.49	16.90	17.06	10417
2000-04-05	17.28	17.28	16.63	17.06	23034
2000-04-06	17.06	17.39	16.41	16.41	17015
2000-04-07	16.63	17.71	16.41	17.71	34610
2000-04-10	16.85	18.36	16.85	17.71	11112
2000-04-11	17.49	18.14	17.49	17.71	1387
2000-04-12	18.14	18.14	17.49	17.71	4398
2000-04-13	17.82	18.36	17.71	18.36	6250
2000-04-14	17.93	18.36	17.49	17.60	9144
2000-04-17	17.39	17.71	16.85	17.17	9607
2000-04-18	17.12	17.17	17.06	17.17	17362
2000-04-19	17.17	17.17	16.41	16.74	7754
2000-04-20	16.74	17.17	16.74	16.85	22339
2000-04-24	17.17	17.17	16.90	16.95	17825
2000-04-25	17.17	17.71	17.17	17.71	4976
2000-04-26	17.47	17.93	17.28	17.28	3240
2000-04-27	17.82	18.14	17.71	18.14	1967
2000-04-28	17.28	18.14	17.28	17.93	1851
2000-05-01	17.60	17.93	17.22	17.22	8217
2000-05-02	17.22	17.22	17.06	17.17	9375
2000-05-03	17.39	17.39	17.17	17.17	2083
2000-05-04	17.12	17.71	17.12	17.71	3124
2000-05-05	17.71	17.71	17.60	17.60	809
2000-05-08	17.06	17.71	17.06	17.17	4282
2000-05-09	17.44	18.47	17.06	18.47	11112
2000-05-10	17.39	17.71	17.33	17.33	6481
2000-05-11	18.14	18.14	17.28	17.49	4860
2000-05-12	17.49	17.49	17.17	17.17	6134
2000-05-15	17.17	17.22	16.85	17.22	24655
2000-05-16	17.22	17.22	16.47	16.79	8333
2000-05-17	16.41	16.63	16.31	16.41	18288
2000-05-18	16.20	16.52	16.20	16.52	2429
2000-05-19	16.52	16.52	16.20	16.20	1041
2000-05-22	16.52	16.52	16.09	16.41	3472
2000-05-23	16.52	16.85	15.98	16.85	18173
2000-05-24	16.85	16.95	16.85	16.95	1387
2000-05-25	16.95	17.39	16.68	16.68	3935
2000-05-26	16.68	17.39	16.68	17.39	1967
2000-05-30	16.74	17.71	16.74	17.71	12732
2000-05-31	18.36	18.47	18.33	18.47	17131
2000-06-01	18.47	18.90	18.14	18.14	11112
2000-06-02	18.57	19.01	18.47	19.01	10301
2000-06-05	19.01	19.76	19.01	19.71	20025
2000-06-06	19.71	19.71	19.17	19.49	26507
2000-06-07	19.60	19.60	19.49	19.60	5092
2000-06-08	18.84	18.95	18.79	18.95	4050
2000-06-09	18.90	19.01	18.90	19.01	809
2000-06-12	19.25	19.25	18.30	18.30	12385
2000-06-13	18.30	19.49	18.30	19.49	4513
2000-06-14	18.74	18.90	18.74	18.74	9144
2000-06-15	19.03	19.33	18.74	19.28	11112
2000-06-16	19.22	19.28	18.79	19.01	20951
2000-06-19	18.79	18.90	18.52	18.84	6944
2000-06-20	18.84	18.84	18.79	18.79	2546
2000-06-21	19.01	19.01	18.47	18.47	31948
2000-06-22	18.79	18.79	18.36	18.36	11575
2000-06-23	18.44	18.65	18.14	18.14	8912
2000-06-26	18.79	18.79	17.71	18.57	13427
2000-06-27	18.52	18.57	17.76	17.76	4976
2000-06-28	18.38	18.63	18.14	18.63	3240
2000-06-29	18.57	18.63	18.14	18.14	10070
2000-06-30	18.25	18.47	18.25	18.30	22224
2000-07-03	18.25	18.25	17.93	17.93	6944
2000-07-05	17.93	17.93	16.63	16.63	20256
2000-07-06	17.28	17.71	16.85	17.28	15163
2000-07-07	16.90	19.01	16.90	18.79	42134
2000-07-10	18.36	18.36	17.71	17.93	4513
2000-07-11	17.93	18.14	17.82	17.93	4050
2000-07-12	17.87	18.47	17.87	18.47	3240
2000-07-13	18.14	18.47	17.93	18.47	4513
2000-07-14	18.14	18.14	18.03	18.14	7291
2000-07-17	18.03	18.25	18.03	18.14	2198
2000-07-18	18.14	18.20	18.14	18.20	1504
2000-07-19	18.03	18.14	18.03	18.09	1387
2000-07-20	17.98	18.36	17.87	18.36	1967
2000-07-21	18.14	18.47	18.14	18.14	3124
2000-07-24	18.20	18.20	17.98	17.98	8102
2000-07-25	18.14	18.68	18.11	18.68	3009
2000-07-26	18.36	18.36	18.30	18.36	1387
2000-07-27	18.30	18.30	18.25	18.25	1620
2000-07-28	18.25	18.30	18.14	18.14	3240
2000-07-31	18.20	18.36	18.20	18.36	7407
2000-08-01	18.36	18.47	18.36	18.47	9375
2000-08-02	18.20	18.47	18.20	18.41	1504
2000-08-03	18.20	18.47	18.14	18.14	5555
2000-08-04	18.36	18.36	18.36	18.36	1041
2000-08-07	18.47	18.57	18.36	18.57	2546
2000-08-08	18.57	18.57	18.30	18.57	6829
2000-08-09	18.20	18.57	18.14	18.25	3819
2000-08-10	18.26	18.57	18.25	18.25	4050
2000-08-11	18.68	18.74	18.41	18.74	3935
2000-08-14	18.74	18.90	18.57	18.90	3819
2000-08-15	18.90	18.95	18.47	18.47	4513
2000-08-16	18.68	19.01	18.47	18.52	2429
2000-08-17	18.47	19.33	18.47	19.33	6134
2000-08-18	19.33	19.76	19.11	19.55	8217
2000-08-21	19.55	19.55	19.01	19.01	3472
2000-08-22	19.01	19.33	19.01	19.22	6829
2000-08-24	19.22	19.44	19.22	19.44	14353
2000-08-25	19.65	19.82	19.44	19.82	1967
2000-08-28	19.79	19.87	19.76	19.76	5323
2000-08-29	19.71	19.71	19.22	19.22	4860
2000-08-30	19.28	19.38	19.22	19.22	13311
2000-08-31	19.22	19.60	19.22	19.28	20371
2000-09-01	19.44	19.44	19.01	19.01	7060
2000-09-05	19.06	19.14	19.01	19.01	8912
2000-09-06	19.01	19.55	19.01	19.55	5555
2000-09-07	19.01	19.33	19.01	19.33	2314
2000-09-08	19.22	19.22	19.01	19.01	2661
2000-09-11	19.01	19.17	19.01	19.01	4629
2000-09-12	19.01	19.38	19.01	19.01	4976
2000-09-13	19.01	19.33	19.01	19.28	2892
2000-09-14	19.22	19.44	19.11	19.44	8681
2000-09-15	19.01	19.82	19.01	19.01	15626
2000-09-18	19.44	19.44	19.01	19.01	5208
2000-09-19	19.22	19.44	19.01	19.44	7176
2000-09-20	19.44	19.55	19.01	19.11	25233
2000-09-21	19.55	19.55	19.11	19.11	3935
2000-09-22	19.11	19.60	19.11	19.60	11806
2000-09-25	19.22	19.22	19.11	19.11	1967
2000-09-26	19.44	19.44	19.11	19.11	924
2000-09-27	19.01	19.11	18.95	19.11	2777
2000-09-28	18.90	19.65	18.90	19.65	19677
2000-09-29	19.60	19.60	19.11	19.11	28127
2000-10-02	19.17	19.42	19.01	19.22	13427
2000-10-03	19.33	19.33	19.22	19.33	34841
2000-10-04	19.33	19.87	19.22	19.76	18636
2000-10-05	19.65	19.65	19.49	19.55	6250
2000-10-06	19.65	19.87	19.65	19.82	23382
2000-10-09	19.82	20.09	19.76	19.92	12501
2000-10-10	20.07	20.07	19.98	20.03	12964
2000-10-11	19.55	20.09	19.55	19.98	6597
2000-10-12	19.98	20.09	19.55	19.98	47806
2000-10-13	19.76	20.30	19.76	20.30	7986
2000-10-16	20.09	20.30	20.09	20.30	3819
2000-10-17	19.76	19.76	19.01	19.01	14584
2000-10-18	18.95	19.76	18.79	19.76	12964
2000-10-19	19.60	19.92	19.01	19.92	13890
2000-10-20	20.09	20.14	19.98	20.14	1735
2000-10-23	19.87	19.90	19.44	19.44	2546
2000-10-24	19.44	19.71	19.44	19.52	1387
2000-10-25	19.65	19.87	19.22	19.22	4282
2000-10-26	19.76	20.09	19.76	20.09	6597
2000-10-27	19.87	19.87	19.55	19.55	1620
2000-10-30	19.55	20.03	19.49	19.87	4976
2000-10-31	19.86	19.87	19.49	19.87	9028
2000-11-01	19.87	19.87	19.44	19.44	1504
2000-11-02	19.65	20.30	19.49	20.25	9144
2000-11-03	20.14	20.14	19.76	19.76	6597
2000-11-06	19.92	19.98	19.44	19.98	3009
2000-11-07	19.87	20.19	19.87	20.19	1620
2000-11-08	20.03	20.25	19.49	19.49	9607
2000-11-09	19.44	20.19	19.33	19.82	17710
2000-11-10	20.19	20.19	19.44	19.44	4629
2000-11-13	19.88	19.91	19.76	19.87	3355
2000-11-14	19.87	20.19	19.65	20.19	3587
2000-11-15	19.65	19.71	19.65	19.71	694
2000-11-16	19.49	20.19	19.22	19.22	4398
2000-11-17	20.19	20.19	19.65	19.65	1967
2000-11-20	19.22	20.19	19.22	20.19	2314
2000-11-21	19.24	19.87	19.24	19.87	1735
2000-11-22	19.24	19.44	19.01	19.01	8681
2000-11-24	19.17	19.98	19.17	19.98	6713
2000-11-27	19.76	19.87	19.38	19.38	1504
2000-11-28	19.71	19.71	19.65	19.65	5323
2000-11-29	19.76	19.98	19.65	19.87	7754
2000-11-30	19.98	19.98	19.71	19.71	3819
2000-12-01	19.87	19.98	19.76	19.92	2198
2000-12-04	20.19	20.19	20.03	20.04	8912
2000-12-05	19.87	20.30	19.87	20.30	11112
2000-12-06	20.30	20.41	19.71	19.82	10996
2000-12-07	20.03	20.09	19.11	19.44	10996
2000-12-08	19.75	20.19	19.11	20.19	22802
2000-12-11	19.87	20.63	19.55	20.63	41207
2000-12-12	20.21	20.63	19.28	19.44	10417
2000-12-13	19.44	19.44	19.06	19.06	2892
2000-12-14	19.34	20.41	19.01	19.01	6597
2000-12-15	20.52	20.52	19.22	19.65	14237
2000-12-18	19.82	20.09	19.44	19.49	4166
2000-12-19	19.87	20.52	19.44	19.55	28706
2000-12-20	20.09	20.09	19.44	19.44	9491
2000-12-21	20.09	20.57	19.65	20.57	11690
2000-12-22	20.63	20.63	19.92	20.63	12038
2000-12-26	20.52	20.57	19.76	20.19	6134
2000-12-27	19.76	20.19	19.38	20.19	132539
2000-12-28	20.25	20.30	19.87	20.09	28591
2000-12-29	19.76	20.09	19.55	19.60	22802
2001-01-02	19.60	19.60	18.30	18.30	6944
2001-01-03	18.52	19.28	18.52	19.28	18751
2001-01-04	18.90	19.65	18.90	19.44	20834
2001-01-05	19.65	19.65	18.09	18.09	13078
2001-01-08	18.14	18.36	18.14	18.36	13774
2001-01-09	18.09	19.28	18.09	19.28	4629
2001-01-10	19.38	20.30	19.38	20.30	26276
2001-01-11	19.87	19.87	19.33	19.82	8796
2001-01-12	19.38	19.49	18.90	19.01	10301
2001-01-16	18.57	22.03	18.57	21.81	88089
2001-01-17	21.81	21.81	20.73	20.73	61928
2001-01-18	20.73	21.60	20.52	21.38	15047
2001-01-19	20.73	21.33	20.73	20.73	8102
2001-01-22	20.75	20.75	20.52	20.52	11112
2001-01-23	20.52	21.49	20.52	21.49	14467
2001-01-24	20.03	21.38	20.03	20.52	8333
2001-01-25	20.73	20.84	20.09	20.09	15163
2001-01-26	20.73	20.73	20.09	20.09	2546
2001-01-29	20.30	20.95	20.09	20.79	9954
2001-01-30	20.14	20.95	19.98	20.95	7407
2001-01-31	20.95	20.95	19.87	19.87	6597
2001-02-01	20.31	20.84	19.87	19.87	10301
2001-02-02	19.87	19.98	19.76	19.76	4629
2001-02-05	19.82	19.82	19.65	19.65	1967
2001-02-06	20.03	20.03	19.65	19.98	4398
2001-02-07	19.60	19.92	19.38	19.38	3355
2001-02-08	19.65	19.65	18.74	19.01	14931
2001-02-09	19.01	19.33	18.95	19.01	16089
2001-02-12	19.82	20.30	19.55	20.30	20951
2001-02-13	19.83	20.19	19.49	19.49	5671
2001-02-14	19.49	19.60	19.22	19.28	10301
2001-02-15	19.55	19.92	19.11	19.22	14467
2001-02-16	19.87	19.87	19.01	19.01	9491
2001-02-20	19.44	19.44	19.22	19.22	14700
2001-02-21	19.87	19.87	19.44	19.55	10533
2001-02-22	19.49	19.65	19.33	19.60	18751
2001-02-23	19.71	19.71	19.22	19.22	30211
2001-02-26	19.22	19.98	19.22	19.98	15047
2001-02-27	19.82	19.92	19.55	19.55	8333
2001-02-28	19.71	19.92	19.44	19.92	9722
2001-03-01	19.44	19.98	19.44	19.98	3587
2001-03-02	19.82	19.98	19.76	19.98	9722
2001-03-05	19.88	19.96	19.44	19.44	4282
2001-03-06	19.76	19.87	19.38	19.87	2429
2001-03-07	19.44	19.98	19.44	19.55	5555
2001-03-08	19.73	19.82	19.38	19.38	1967
2001-03-09	19.22	19.65	19.22	19.65	4166
2001-03-12	19.22	19.44	19.01	19.01	5903
2001-03-13	19.28	19.65	19.01	19.60	10070
2001-03-14	19.65	19.76	18.90	18.90	9722
2001-03-15	19.65	19.65	19.01	19.01	5671
2001-03-16	19.22	19.33	19.01	19.01	17940
2001-03-19	19.17	19.33	19.03	19.33	21182
2001-03-20	19.65	19.76	19.33	19.33	26623
2001-03-21	19.65	19.65	19.33	19.38	32411
2001-03-22	19.06	19.98	18.79	19.98	60191
2001-03-23	19.76	19.87	19.01	19.44	13658
2001-03-26	19.49	19.60	19.01	19.01	13774
2001-03-27	19.01	19.55	19.01	19.49	13541
2001-03-28	19.65	19.92	19.06	19.06	8217
2001-03-29	19.22	19.87	19.22	19.82	3355
2001-03-30	19.11	19.98	19.11	19.92	14467
2001-04-02	19.44	19.88	19.22	19.33	5671
2001-04-03	19.13	19.65	19.13	19.22	2546
2001-04-04	19.87	19.87	19.24	19.24	924
2001-04-05	19.22	19.60	19.22	19.60	9838
2001-04-06	19.33	19.65	19.33	19.44	7639
2001-04-09	19.64	19.70	19.48	19.48	924
2001-04-10	19.48	19.74	19.45	19.74	10070
2001-04-11	19.44	19.74	19.44	19.44	8912
2001-04-12	19.74	19.74	19.44	19.74	3009
2001-04-16	19.65	19.65	19.44	19.48	924
2001-04-17	19.48	19.74	19.48	19.74	12385
2001-04-18	19.74	20.19	19.65	19.65	14121
2001-04-19	19.48	20.14	19.36	19.87	4860
2001-04-20	19.44	19.49	19.44	19.49	2546
2001-04-23	19.45	20.04	19.35	19.61	40281
2001-04-24	19.74	19.74	19.22	19.22	10301
2001-04-25	19.42	19.61	19.22	19.61	4629
2001-04-26	19.61	19.61	19.27	19.61	3124
2001-04-27	19.61	19.71	19.01	19.68	3587
2001-04-30	20.04	20.19	19.44	19.44	4976
2001-05-01	19.58	20.47	19.57	20.47	18173
2001-05-02	20.47	20.47	19.96	20.30	10764
2001-05-03	19.96	19.96	19.96	19.96	3587
2001-05-04	20.30	20.52	20.10	20.47	18866
2001-05-07	20.47	20.52	19.87	19.87	5671
2001-05-08	19.90	20.27	19.90	20.27	2777
2001-05-09	19.65	19.65	19.65	19.65	5323
2001-05-10	19.65	19.78	19.22	19.78	2892
2001-05-11	19.86	19.86	19.11	19.11	2777
2001-05-14	19.27	19.27	19.05	19.09	6713
2001-05-15	19.05	20.09	19.05	20.00	29054
2001-05-16	19.87	20.09	19.65	20.09	9259
2001-05-17	19.87	20.26	19.52	19.52	1967
2001-05-18	19.89	19.89	19.52	19.53	10301
2001-05-21	19.88	20.30	19.52	20.30	6829
2001-05-22	19.44	20.04	19.44	19.52	7407
2001-05-23	19.44	19.44	19.35	19.35	3935
2001-05-24	19.31	19.94	19.31	19.87	7754
2001-05-25	19.87	19.87	19.44	19.44	5786
2001-05-29	19.65	19.65	19.09	19.09	5323
2001-05-30	19.52	19.52	19.05	19.05	4860
2001-05-31	19.01	19.35	18.79	18.79	7754
2001-06-01	19.48	19.48	18.79	19.22	6018
2001-06-04	19.01	19.48	18.92	19.48	7754
2001-06-05	19.44	19.48	19.22	19.48	7986
2001-06-06	19.66	19.66	19.66	19.66	1041
2001-06-07	19.78	19.78	19.44	19.78	4282
2001-06-08	19.18	19.18	19.08	19.18	7523
2001-06-11	19.77	20.73	19.77	19.87	65864
2001-06-12	19.97	20.00	19.65	20.00	4860
2001-06-13	19.87	20.00	19.44	19.44	5092
2001-06-14	19.46	19.96	19.45	19.45	3703
2001-06-15	19.45	19.60	19.02	19.48	41903
2001-06-18	19.48	19.48	19.09	19.26	4513
2001-06-19	19.48	19.48	19.01	19.35	16668
2001-06-20	19.35	19.83	19.19	19.37	9375
2001-06-21	19.74	19.74	19.13	19.74	11575
2001-06-22	19.74	19.74	19.09	19.43	17015
2001-06-25	19.26	19.26	18.92	19.01	29054
2001-06-26	19.01	19.22	18.83	19.18	9954
2001-06-27	19.01	19.35	18.92	19.35	15163
2001-06-28	19.35	19.74	19.04	19.72	26623
2001-06-29	19.72	20.73	19.46	20.67	43175
2001-07-02	20.47	20.64	19.87	19.89	8681
2001-07-03	20.30	20.30	19.45	19.45	14700
2001-07-05	19.52	19.71	19.44	19.44	5092
2001-07-06	19.44	19.70	19.44	19.44	25002
2001-07-09	19.44	19.78	19.44	19.61	1967
2001-07-10	19.52	19.78	19.26	19.27	8102
2001-07-11	19.26	19.58	19.22	19.22	6944
2001-07-12	19.55	19.74	19.01	19.01	23382
2001-07-13	19.44	19.44	19.02	19.10	9954
2001-07-16	19.39	19.44	19.10	19.13	10070
2001-07-17	19.13	19.44	19.11	19.44	10301
2001-07-18	19.44	19.44	19.02	19.02	8333
2001-07-19	19.35	19.39	19.10	19.22	2083
2001-07-20	19.04	19.44	19.04	19.39	2429
2001-07-23	19.38	19.38	19.09	19.09	1387
2001-07-24	19.09	19.39	19.09	19.26	5092
2001-07-25	19.26	19.49	19.26	19.48	73157
2001-07-26	19.48	19.87	19.44	19.83	22339
2001-07-27	19.83	20.04	19.67	19.83	7060
2001-07-30	19.91	20.52	19.91	20.39	18057
2001-07-31	20.39	20.39	19.87	20.30	29517
2001-08-01	20.38	20.52	19.91	19.92	6481
2001-08-02	19.90	20.52	19.90	20.39	18520
2001-08-03	19.90	20.39	19.90	19.90	6597
2001-08-06	19.90	19.96	19.90	19.90	2892
2001-08-07	20.22	20.73	19.90	20.06	63085
2001-08-08	20.07	20.98	20.07	20.30	17247
2001-08-09	20.82	20.82	20.11	20.79	16899
2001-08-10	20.22	20.82	20.19	20.80	7754
2001-08-13	20.16	20.80	20.16	20.71	4745
2001-08-14	20.69	20.86	20.47	20.75	61697
2001-08-15	20.69	20.95	20.69	20.73	9028
2001-08-16	20.70	21.60	20.70	21.60	14353
2001-08-17	20.83	21.48	20.82	20.95	9028
2001-08-20	21.16	21.64	20.91	21.64	9259
2001-08-21	21.73	21.73	21.25	21.25	7060
2001-08-22	20.95	21.37	20.91	20.91	17825
2001-08-23	21.34	21.34	20.91	20.91	6829
2001-08-24	21.23	21.60	21.21	21.60	6829
2001-08-27	21.58	21.58	21.17	21.48	16784
2001-08-28	21.48	21.67	21.29	21.39	11575
2001-08-29	21.32	21.86	20.41	21.81	12236
2001-08-30	21.32	21.86	21.32	21.60	8708
2001-08-31	21.60	22.50	21.60	22.05	18851
2001-09-04	21.81	22.83	21.81	22.31	19512
2001-09-05	22.31	22.63	22.31	22.45	7497
2001-09-06	22.59	22.59	21.54	21.77	42003
2001-09-07	21.77	22.40	21.71	22.40	11244
2001-09-10	22.40	22.40	21.66	22.22	18190
2001-09-17	22.27	22.27	21.66	21.66	19292
2001-09-18	22.04	22.04	21.26	21.54	10252
2001-09-19	21.59	22.22	21.32	22.22	15654
2001-09-20	21.32	22.40	21.32	21.41	8488
2001-09-21	21.59	21.77	21.41	21.77	27009
2001-09-24	22.68	22.77	21.45	21.67	9370
2001-09-25	21.68	22.63	21.13	21.32	61185
2001-09-26	21.32	21.32	19.96	20.14	37923
2001-09-27	20.14	20.41	19.28	20.40	23812
2001-09-28	20.40	20.86	20.18	20.86	59973
2001-10-01	20.86	20.86	20.45	20.55	9702
2001-10-02	20.58	21.09	20.58	21.09	10693
2001-10-03	21.31	21.76	20.80	21.76	4078
2001-10-04	21.77	21.77	21.33	21.72	8047
2001-10-05	20.96	21.72	20.95	21.72	4851
2001-10-08	21.70	21.70	21.69	21.70	882
2001-10-09	21.23	21.64	20.78	20.82	12236
2001-10-10	21.00	21.69	20.77	21.41	20505
2001-10-11	21.30	21.72	20.77	21.72	11795
2001-10-12	20.89	21.32	20.77	21.25	7165
2001-10-15	20.86	21.45	20.43	20.92	11907
2001-10-16	21.34	21.77	20.86	21.77	14441
2001-10-17	21.32	21.95	20.80	20.84	22269
2001-10-18	20.81	21.26	20.81	21.23	9480
2001-10-19	21.32	21.68	20.86	21.38	3087
2001-10-22	21.38	21.38	20.86	20.86	7275
2001-10-23	21.09	21.09	20.86	20.86	2205
2001-10-24	21.48	21.48	20.89	21.13	3196
2001-10-25	20.91	21.23	20.86	21.09	10803
2001-10-26	20.92	21.32	20.86	20.86	8267
2001-10-29	21.30	21.30	20.82	20.82	8929
2001-10-30	20.86	22.22	20.82	22.22	47184
2001-10-31	22.15	22.15	20.77	20.85	45420
2001-11-01	20.86	21.13	20.82	21.04	45088
2001-11-02	20.74	20.95	20.74	20.86	7826
2001-11-05	20.86	21.01	20.86	21.00	7056
2001-11-06	20.86	21.09	20.82	21.09	37483
2001-11-07	21.09	21.32	20.75	20.84	6283
2001-11-08	21.09	21.35	20.88	21.11	9590
2001-11-09	20.95	21.27	20.91	21.27	8047
2001-11-12	21.27	21.27	20.84	20.95	7497
2001-11-13	21.24	21.27	20.83	21.19	8488
2001-11-14	21.09	21.76	21.04	21.67	8488
2001-11-15	21.59	21.59	21.09	21.59	771
2001-11-16	21.59	21.59	21.07	21.50	2205
2001-11-19	21.09	21.68	21.04	21.68	6724
2001-11-20	21.68	21.68	21.04	21.13	7606
2001-11-21	21.30	21.54	20.86	20.86	4299
2001-11-23	20.86	21.50	20.86	21.03	2535
2001-11-26	21.54	21.72	21.14	21.72	8157
2001-11-27	21.76	21.77	21.23	21.32	4188
2001-11-28	21.36	21.77	20.88	20.92	10031
2001-11-29	20.86	21.95	20.86	21.86	15764
2001-11-30	21.86	21.86	21.05	21.05	18190
2001-12-03	21.54	21.54	21.50	21.50	441
2001-12-04	21.54	21.54	21.50	21.50	2424
2001-12-05	21.50	21.50	20.96	20.96	8267
2001-12-06	21.22	21.22	20.73	21.00	13559
2001-12-07	21.00	21.00	20.77	21.00	23702
2001-12-10	21.00	21.18	20.78	20.78	9370
2001-12-11	21.00	21.32	21.00	21.32	17969
2001-12-12	20.91	21.30	20.86	21.23	3087
2001-12-13	21.32	21.44	21.14	21.23	10693
2001-12-14	20.95	21.44	20.95	21.35	8047
2001-12-17	21.36	21.49	20.99	21.49	20615
2001-12-18	21.05	21.41	21.05	21.40	29324
2001-12-19	21.45	21.50	20.78	20.99	26899
2001-12-20	21.41	21.62	21.27	21.27	39357
2001-12-21	21.67	22.31	21.49	22.28	81470
2001-12-24	21.77	22.49	21.77	22.27	10584
2001-12-26	21.87	22.68	21.81	22.66	15213
2001-12-27	22.64	22.77	21.72	22.53	12567
2001-12-28	22.36	22.65	21.77	22.65	6283
2001-12-31	22.67	22.67	21.79	21.79	8047
2002-01-02	21.63	22.08	21.00	21.54	14662
2002-01-03	21.68	22.77	21.40	22.68	26899
2002-01-04	22.10	22.81	21.72	21.82	19292
2002-01-07	22.00	22.00	21.13	21.13	16205
2002-01-08	21.32	22.00	21.32	22.00	11354
2002-01-09	22.00	22.09	21.24	21.26	8929
2002-01-10	21.29	21.63	21.14	21.22	22269
2002-01-11	21.18	21.18	20.59	20.59	37703
2002-01-14	20.59	20.91	19.96	19.96	89518
2002-01-15	20.32	20.64	20.05	20.41	39136
2002-01-16	20.36	20.54	20.23	20.34	20394
2002-01-17	20.39	20.82	20.32	20.82	24033
2002-01-18	20.77	20.77	20.19	20.19	18741
2002-01-22	20.16	20.41	20.14	20.30	11354
2002-01-23	20.18	20.86	20.18	20.86	29214
2002-01-24	20.64	20.91	20.64	20.85	12348
2002-01-25	20.64	21.45	20.64	21.06	24253
2002-01-28	21.45	21.54	21.13	21.13	2755
2002-01-29	21.41	21.41	20.91	20.91	7497
2002-01-30	20.86	21.54	20.86	21.54	11354
2002-01-31	21.50	21.50	20.95	21.01	12236
2002-02-01	21.41	21.41	20.95	21.00	17308
2002-02-04	21.32	21.38	20.86	20.86	9149
2002-02-05	20.86	21.13	20.86	21.03	2535
2002-02-06	20.86	20.86	20.41	20.41	14000
2002-02-07	20.41	20.86	20.41	20.55	3858
2002-02-08	20.45	20.59	20.41	20.58	12236
2002-02-11	21.08	21.08	20.64	20.86	5733
2002-02-12	20.36	20.95	20.36	20.86	28773
2002-02-13	20.77	21.04	20.77	21.04	14882
2002-02-14	20.85	21.18	20.68	20.77	24363
2002-02-15	20.79	20.95	20.63	20.64	8598
2002-02-19	20.63	20.86	20.41	20.41	8929
2002-02-20	20.77	20.86	20.41	20.86	12787
2002-02-21	20.99	20.99	20.79	20.79	11466
2002-02-22	20.79	21.32	20.79	21.05	39357
2002-02-25	21.22	21.29	20.86	20.86	12348
2002-02-26	20.87	21.29	20.87	21.13	32411
2002-02-27	21.27	21.27	20.87	21.08	17638
2002-02-28	21.08	21.08	20.92	20.93	10693
2002-03-01	20.92	21.27	20.86	21.03	16426
2002-03-04	21.09	21.41	21.04	21.04	18300
2002-03-05	21.09	21.27	20.91	21.27	12126
2002-03-06	21.13	21.52	21.00	21.23	17749
2002-03-07	21.27	21.68	21.27	21.45	14772
2002-03-08	21.52	21.76	21.48	21.74	11795
2002-03-11	21.76	21.77	21.51	21.72	3747
2002-03-12	21.72	21.72	21.56	21.68	2205
2002-03-13	21.68	21.75	21.68	21.72	5511
2002-03-14	21.72	21.83	21.57	21.83	24143
2002-03-15	21.47	22.22	21.47	22.22	44647
2002-03-18	22.01	22.31	22.01	22.22	17859
2002-03-19	22.22	22.77	22.22	22.77	27119
2002-03-20	22.77	22.77	22.46	22.51	20394
2002-03-21	22.68	23.18	22.50	23.18	22930
2002-03-22	22.60	23.86	22.60	23.67	44759
2002-03-25	23.88	23.90	23.49	23.58	24363
2002-03-26	23.90	24.35	23.63	24.35	14992
2002-03-27	24.35	24.54	23.66	24.05	18631
2002-03-28	24.19	24.54	23.77	23.77	27009
2002-04-01	23.58	24.49	23.56	23.58	20946
2002-04-02	24.21	24.22	23.58	23.69	18741
2002-04-03	24.04	24.04	23.82	23.82	15874
2002-04-04	23.72	24.04	23.70	23.90	141003
2002-04-05	24.03	24.03	23.67	23.68	32080
2002-04-08	24.04	24.04	23.56	23.95	47405
2002-04-09	24.02	24.04	23.58	23.72	26899
2002-04-10	23.91	24.22	23.86	23.86	29104
2002-04-11	24.16	24.38	23.83	23.83	33403
2002-04-12	24.49	26.53	24.16	26.40	48838
2002-04-15	25.81	26.40	25.62	26.30	18079
2002-04-16	26.35	26.40	25.84	25.84	23592
2002-04-17	26.30	26.35	25.40	25.67	42885
2002-04-18	25.72	26.24	25.58	25.67	14221
2002-04-19	26.08	26.08	25.26	25.26	15764
2002-04-22	25.22	25.22	24.30	24.30	30758
2002-04-23	24.66	24.66	24.13	24.13	31199
2002-04-24	24.49	24.58	24.22	24.22	20505
2002-04-25	24.58	24.59	24.27	24.59	16646
2002-04-26	24.29	24.32	23.17	23.18	28663
2002-04-29	23.22	24.54	23.13	24.49	23040
2002-04-30	23.67	24.55	22.82	24.55	47293
2002-05-01	24.45	24.66	24.45	24.58	15544
2002-05-02	24.65	24.89	24.49	24.89	13559
2002-05-03	24.88	25.26	24.72	24.99	15764
2002-05-06	25.13	25.52	24.99	24.99	8488
2002-05-07	25.43	25.49	24.99	25.49	5622
2002-05-08	25.40	26.08	25.40	26.08	17308
2002-05-09	26.21	26.30	24.81	24.81	8488
2002-05-10	24.83	25.44	24.49	24.49	25355
2002-05-13	24.64	26.03	24.54	25.40	9149
2002-05-14	24.67	26.27	24.67	25.43	38364
2002-05-15	25.04	26.08	25.04	25.91	24253
2002-05-16	25.40	26.02	24.94	25.42	30427
2002-05-17	26.17	26.17	25.40	25.72	12567
2002-05-20	25.52	25.60	25.17	25.17	5952
2002-05-21	25.44	25.60	24.35	25.05	34506
2002-05-22	24.67	25.49	24.58	24.88	35498
2002-05-23	24.67	25.14	24.54	24.92	26678
2002-05-24	24.94	24.94	24.52	24.54	20505
2002-05-28	24.55	25.17	24.49	25.17	32521
2002-05-29	24.45	24.85	24.13	24.13	230523
2002-05-30	24.08	25.69	23.67	25.69	33403
2002-05-31	25.65	26.20	25.17	25.55	73533
2002-06-03	25.53	26.30	25.53	26.26	40900
2002-06-04	26.23	26.66	25.62	26.66	27119
2002-06-05	26.49	26.49	25.85	26.15	19402
2002-06-06	25.65	26.11	25.22	25.22	22048
2002-06-07	25.17	25.44	24.74	24.78	12787
2002-06-10	25.48	25.69	24.74	25.46	15323
2002-06-11	25.46	25.84	24.06	24.54	16977
2002-06-12	24.08	25.85	24.04	25.72	14551
2002-06-13	25.63	25.63	24.57	24.62	25796
2002-06-14	24.62	24.91	24.04	24.08	16646
2002-06-17	24.48	25.11	24.04	24.83	29545
2002-06-18	24.49	25.40	24.49	24.67	9149
2002-06-19	24.50	25.31	23.13	23.14	17969
2002-06-20	23.54	24.65	23.22	23.68	18410
2002-06-21	24.40	25.03	23.95	25.01	44428
2002-06-24	25.00	25.72	24.13	25.64	35388
2002-06-25	25.41	25.70	24.90	25.58	17087
2002-06-26	24.26	26.40	24.26	26.21	42554
2002-06-27	25.72	26.39	25.40	26.13	112450
2002-06-28	25.85	27.34	25.67	27.20	115867
2002-07-01	25.99	27.38	25.99	27.20	22930
2002-07-02	26.00	26.96	26.00	26.11	10252
2002-07-03	26.08	26.68	25.69	26.24	7826
2002-07-05	26.43	26.43	25.82	26.43	1653
2002-07-08	26.43	26.98	25.23	25.25	21166
2002-07-09	25.67	26.56	25.33	25.40	24804
2002-07-10	25.31	25.44	24.76	25.15	15213
2002-07-11	25.40	25.40	24.63	24.83	11466
2002-07-12	24.94	24.94	24.08	24.08	4410
2002-07-15	24.08	24.40	23.45	24.13	15654
2002-07-16	24.49	24.49	23.62	24.17	7275
2002-07-17	24.49	24.49	23.81	24.01	12236
2002-07-18	23.36	24.38	23.29	23.96	23481
2002-07-19	23.77	24.22	22.99	23.87	38585
2002-07-22	23.33	23.92	22.59	22.74	33073
2002-07-23	22.69	22.69	20.77	21.10	29876
2002-07-24	20.72	21.83	20.41	21.83	23812
2002-07-25	21.44	21.77	20.86	21.03	14331
2002-07-26	21.65	21.77	21.05	21.77	4519
2002-07-29	21.47	21.95	21.09	21.76	32411
2002-07-30	21.77	21.77	21.41	21.77	16756
2002-07-31	21.76	21.81	21.30	21.32	11244
2002-08-01	21.32	22.30	21.32	22.30	10031
2002-08-02	22.04	22.04	21.69	21.69	35057
2002-08-05	22.00	22.00	21.68	21.86	21387
2002-08-06	21.72	21.95	21.63	21.81	12567
2002-08-07	21.81	22.04	21.68	21.91	8598
2002-08-08	21.86	21.95	21.68	21.81	22930
2002-08-09	21.99	21.99	21.68	21.81	15654
2002-08-12	22.25	22.25	21.42	21.86	27560
2002-08-13	22.13	22.89	22.03	22.36	39467
2002-08-14	22.81	23.23	22.12	23.23	21497
2002-08-15	23.27	24.35	22.79	24.17	46302
2002-08-16	24.40	24.67	24.15	24.67	20725
2002-08-19	24.71	25.40	24.49	24.89	65595
2002-08-20	24.85	25.35	24.71	25.04	33403
2002-08-21	25.04	25.04	24.06	24.58	15874
2002-08-22	24.81	24.99	24.30	24.93	8267
2002-08-23	24.93	24.93	24.04	24.04	8267
2002-08-26	24.26	25.35	24.07	25.32	21828
2002-08-27	24.76	25.38	24.40	24.62	19733
2002-08-28	24.76	26.05	24.76	25.72	22575
2002-08-29	25.92	26.33	25.88	26.33	13020
2002-08-30	26.19	26.38	25.21	25.21	14070
2002-09-03	25.43	25.43	24.52	24.62	16800
2002-09-04	24.88	25.58	24.81	25.52	5880
2002-09-05	25.42	26.00	25.14	25.88	16905
2002-09-06	25.33	26.62	25.33	26.62	27508
2002-09-09	26.14	26.51	25.33	26.51	21525
2002-09-10	26.43	26.43	25.48	26.29	13020
2002-09-11	25.67	25.71	25.67	25.71	1995
2002-09-12	25.81	25.81	25.30	25.30	7875
2002-09-13	25.30	26.26	25.30	26.26	11865
2002-09-16	25.71	26.11	25.56	25.56	31393
2002-09-17	26.17	26.17	23.71	23.97	36538
2002-09-18	23.96	24.51	23.67	23.96	17010
2002-09-19	23.81	24.13	22.64	22.64	17220
2002-09-20	24.06	24.29	22.91	23.81	73813
2002-09-23	23.81	23.81	22.97	23.19	20580
2002-09-24	23.25	23.57	22.64	22.94	30973
2002-09-25	22.86	23.94	22.86	23.57	22890
2002-09-26	23.97	24.84	23.91	24.68	15645
2002-09-27	24.80	25.22	23.79	23.99	25198
2002-09-30	24.04	24.15	23.24	23.52	12705
2002-10-01	23.33	23.81	22.99	23.51	8610
2002-10-02	23.66	24.26	23.29	23.47	7875
2002-10-03	23.43	24.05	23.06	23.33	6825
2002-10-04	23.33	23.73	22.84	22.84	9765
2002-10-07	22.76	22.76	21.60	21.75	14175
2002-10-08	21.51	22.26	21.33	22.22	23730
2002-10-09	21.91	21.91	20.95	21.00	23730
2002-10-10	20.95	21.83	20.93	21.43	11865
2002-10-11	21.24	22.06	21.24	21.64	29083
2002-10-14	21.91	22.57	21.91	22.41	12285
2002-10-15	22.64	23.57	22.61	23.43	13650
2002-10-16	23.20	23.20	22.10	22.53	19425
2002-10-17	23.04	23.33	22.86	23.33	13650
2002-10-18	23.33	23.65	22.81	23.06	13440
2002-10-21	22.83	23.38	22.68	23.37	23520
2002-10-22	22.64	23.25	22.64	22.66	9345
2002-10-23	22.64	23.25	22.38	22.74	31498
2002-10-24	22.38	22.71	21.88	21.96	17325
2002-10-25	21.89	22.50	21.89	22.50	15750
2002-10-28	22.61	22.61	21.43	22.02	15855
2002-10-29	21.71	22.38	21.44	22.13	16590
2002-10-30	21.48	22.38	21.48	21.91	17745
2002-10-31	22.32	22.33	21.67	21.71	10710
2002-11-01	21.91	22.11	21.43	22.05	26458
2002-11-04	22.45	22.45	21.85	22.04	18480
2002-11-05	21.99	21.99	21.67	21.91	8295
2002-11-06	21.88	21.95	21.33	21.43	22470
2002-11-07	21.91	21.91	20.63	20.82	29608
2002-11-08	20.76	21.12	20.71	20.86	26143
2002-11-11	20.76	21.17	20.76	20.76	17955
2002-11-12	21.10	21.18	20.76	21.09	13755
2002-11-13	21.01	21.33	20.78	21.08	21420
2002-11-14	21.04	22.47	20.95	22.38	54703
2002-11-15	21.75	22.55	21.43	21.67	17535
2002-11-18	21.91	22.09	21.72	21.85	11025
2002-11-19	22.10	22.11	21.24	21.32	21840
2002-11-20	21.33	21.71	21.33	21.71	15330
2002-11-21	21.43	21.78	21.33	21.65	10500
2002-11-22	21.73	22.29	21.51	21.74	11655
2002-11-25	21.52	22.29	21.24	21.91	8400
2002-11-26	22.02	22.10	21.24	21.68	18585
2002-11-27	21.68	22.53	21.68	22.53	12075
2002-11-29	21.95	22.53	21.95	22.29	6720
2002-12-02	22.29	22.53	22.17	22.53	7455
2002-12-03	22.53	22.53	21.91	22.15	7245
2002-12-04	21.91	21.91	21.29	21.29	9975
2002-12-05	21.38	21.71	20.91	20.95	8925
2002-12-06	21.29	22.53	21.29	22.29	28033
2002-12-09	22.29	22.30	21.43	21.46	7980
2002-12-10	21.56	21.91	21.42	21.56	6825
2002-12-11	21.41	21.76	21.24	21.33	10710
2002-12-12	21.33	21.33	20.76	21.14	21840
2002-12-13	21.28	21.33	20.81	20.82	15540
2002-12-16	21.06	21.43	20.81	21.41	15015
2002-12-17	21.06	21.52	20.86	21.24	13020
2002-12-18	21.33	21.57	21.01	21.04	56593
2002-12-19	21.50	21.50	20.95	21.32	27823
2002-12-20	20.95	22.10	20.83	21.43	45253
2002-12-23	21.24	22.44	21.14	22.44	20790
2002-12-24	22.43	22.43	21.95	22.12	5250
2002-12-26	22.20	22.38	22.02	22.06	6615
2002-12-27	21.91	22.28	21.81	21.81	16275
2002-12-30	21.83	22.28	21.67	21.71	9975
2002-12-31	21.67	22.13	21.62	21.71	42628
2003-01-02	21.81	22.14	21.62	22.14	12810
2003-01-03	22.13	22.13	21.62	21.62	14385
2003-01-06	21.62	22.29	21.62	22.10	6930
2003-01-07	21.74	22.24	21.71	21.76	27508
2003-01-08	22.37	22.37	21.71	21.79	10290
2003-01-09	22.12	22.19	21.96	22.19	8085
2003-01-10	22.14	22.35	21.77	22.35	22260
2003-01-13	22.01	22.36	21.81	21.86	10605
2003-01-14	21.91	22.23	21.81	22.23	14805
2003-01-15	22.13	23.21	21.95	23.13	56068
2003-01-16	22.67	23.20	22.67	23.15	13965
2003-01-17	23.14	23.21	22.73	23.06	11130
2003-01-21	23.22	23.22	22.80	22.87	6300
2003-01-22	23.05	23.05	22.77	22.77	8820
2003-01-23	22.78	22.99	22.62	22.77	10185
2003-01-24	22.67	22.74	22.38	22.38	11970
2003-01-27	22.42	22.66	21.97	21.97	21210
2003-01-28	21.77	22.60	21.77	22.58	12390
2003-01-29	22.59	22.78	22.10	22.66	10500
2003-01-30	22.78	22.78	22.03	22.03	25303
2003-01-31	22.01	22.48	21.77	22.38	7455
2003-02-03	22.38	22.38	21.77	21.77	8610
2003-02-04	21.91	22.05	21.71	21.91	17220
2003-02-05	21.94	21.94	21.71	21.77	5040
2003-02-06	21.86	22.09	21.71	21.71	14070
2003-02-07	21.72	21.86	21.71	21.71	10710
2003-02-10	21.61	21.91	21.49	21.77	23520
2003-02-11	21.57	22.00	21.52	21.91	21945
2003-02-12	21.60	21.83	21.33	21.33	25618
2003-02-13	21.33	21.66	21.05	21.66	23310
2003-02-14	21.65	21.65	21.33	21.57	6615
2003-02-18	21.35	21.57	21.33	21.54	11760
2003-02-19	21.54	21.54	21.33	21.38	14910
2003-02-20	21.56	21.56	21.11	21.29	32233
2003-02-21	21.43	21.84	21.29	21.84	38533
2003-02-24	21.43	21.89	21.43	21.57	11445
2003-02-25	21.85	22.09	21.51	22.09	36643
2003-02-26	21.71	22.10	21.58	21.71	15015
2003-02-27	21.77	22.06	21.74	21.91	6300
2003-02-28	21.90	23.01	21.75	22.48	40948
2003-03-03	22.86	23.23	22.48	22.61	21630
2003-03-04	22.61	22.95	22.19	22.21	7665
2003-03-05	22.21	23.09	22.19	22.38	10605
2003-03-06	22.14	22.24	21.90	21.90	6510
2003-03-07	21.90	22.46	21.90	21.90	5355
2003-03-10	21.67	21.83	21.44	21.45	8085
2003-03-11	21.71	21.71	21.31	21.42	8400
2003-03-12	21.22	21.64	21.19	21.64	6090
2003-03-13	21.89	22.38	21.80	22.38	5775
2003-03-14	22.62	22.99	21.19	21.79	20265
2003-03-17	21.26	23.00	21.26	22.91	19005
2003-03-18	22.86	22.92	22.51	22.72	6825
2003-03-19	22.77	22.77	21.91	22.26	19110
2003-03-20	22.31	22.62	21.91	22.39	14700
2003-03-21	22.57	22.57	21.43	22.21	28978
2003-03-24	22.21	22.33	22.20	22.28	8610
2003-03-25	22.18	22.33	22.12	22.23	24570
2003-03-26	22.33	22.33	21.98	21.98	19845
2003-03-27	21.50	22.38	21.50	22.36	12915
2003-03-28	22.37	22.37	21.82	21.82	16905
2003-03-31	21.74	22.24	21.72	21.72	17010
2003-04-01	21.77	22.33	21.72	22.24	17850
2003-04-02	22.19	22.29	21.93	22.29	19950
2003-04-03	22.29	22.48	22.10	22.28	8715
2003-04-04	22.55	22.55	22.02	22.02	19320
2003-04-07	22.35	22.73	22.03	22.48	29083
2003-04-08	22.01	22.80	22.01	22.56	40318
2003-04-09	22.58	22.76	22.49	22.51	9030
2003-04-10	22.70	22.76	22.59	22.60	24570
2003-04-11	22.62	22.80	22.60	22.60	9660
2003-04-14	22.62	22.85	22.61	22.80	24885
2003-04-15	22.79	22.80	22.60	22.76	14805
2003-04-16	22.77	22.86	22.63	22.71	23940
2003-04-17	22.87	22.87	22.29	22.80	14385
2003-04-21	22.81	22.82	22.34	22.76	21630
2003-04-22	22.29	22.79	22.29	22.77	11970
2003-04-23	22.47	22.78	22.42	22.77	12180
2003-04-24	22.74	22.78	22.51	22.56	5145
2003-04-25	22.51	22.77	22.51	22.77	7245
2003-04-28	22.77	22.86	22.54	22.86	8295
2003-04-29	22.66	22.86	22.51	22.71	30553
2003-04-30	22.65	22.92	22.65	22.67	24465
2003-05-01	22.65	22.85	22.20	22.38	66148
2003-05-02	22.64	22.64	22.05	22.19	49873
2003-05-05	22.27	22.64	22.05	22.52	25828
2003-05-06	22.38	23.10	22.38	22.93	23520
2003-05-07	23.12	23.12	22.67	22.81	22260
2003-05-08	22.81	22.93	22.57	22.93	23835
2003-05-09	22.79	22.95	22.69	22.95	3885
2003-05-12	22.95	23.07	22.83	23.00	11655
2003-05-13	22.86	23.03	22.86	22.98	15225
2003-05-14	22.86	23.19	22.86	22.86	10185
2003-05-15	22.86	23.18	22.86	22.98	9765
2003-05-16	22.86	23.31	22.86	23.08	11130
2003-05-19	23.10	23.10	22.86	22.86	14805
2003-05-20	23.10	23.32	22.86	22.88	10605
2003-05-21	23.12	23.16	22.86	23.01	19320
2003-05-22	23.00	23.26	22.86	22.98	15015
2003-05-23	22.89	23.14	22.89	23.05	5250
2003-05-27	23.32	23.32	23.05	23.16	10395
2003-05-28	23.33	23.82	23.33	23.65	9870
2003-05-29	23.81	24.29	23.73	24.29	36643
2003-05-30	24.29	24.43	23.49	23.97	43153
2003-06-02	24.06	24.43	23.73	23.92	12495
2003-06-03	23.57	24.13	23.57	24.00	5985
2003-06-04	23.91	24.09	23.61	23.81	11340
2003-06-05	23.58	23.67	23.33	23.52	12285
2003-06-06	23.67	24.19	23.43	23.43	15435
2003-06-09	23.76	23.76	23.33	23.33	29818
2003-06-10	23.71	23.71	23.33	23.64	21945
2003-06-11	23.33	23.79	23.33	23.54	27088
2003-06-12	23.14	23.81	23.14	23.74	10395
2003-06-13	23.34	23.71	23.10	23.10	7665
2003-06-16	23.32	24.64	23.28	24.56	43258
2003-06-17	23.80	24.48	23.67	24.47	12390
2003-06-18	23.72	24.54	23.62	24.40	18165
2003-06-19	24.12	24.57	23.84	23.97	17010
2003-06-20	24.26	24.52	23.83	24.27	19950
2003-06-23	24.57	24.57	23.10	23.10	12600
2003-06-24	23.78	23.78	23.05	23.19	18900
2003-06-25	23.52	23.52	22.71	22.71	34543
2003-06-26	23.04	23.07	22.68	22.91	22575
2003-06-27	22.68	23.43	22.67	22.76	20685
2003-06-30	22.69	23.71	22.69	23.05	134816
2003-07-01	23.10	23.56	22.76	23.47	48088
2003-07-02	23.25	24.38	23.09	24.11	33073
2003-07-03	24.10	24.11	23.57	23.78	9975
2003-07-07	24.11	24.29	23.54	24.22	22365
2003-07-08	24.25	24.45	24.23	24.38	21315
2003-07-09	23.83	24.43	23.83	24.43	38533
2003-07-10	24.23	24.51	23.51	23.51	14595
2003-07-11	23.79	23.79	23.00	23.62	24885
2003-07-14	23.65	23.91	23.33	23.89	12810
2003-07-15	23.86	24.31	23.81	24.31	6510
2003-07-16	24.24	24.45	24.05	24.22	16695
2003-07-17	24.23	24.25	23.81	23.81	19110
2003-07-18	23.81	24.00	23.81	23.82	4830
2003-07-21	24.05	24.05	23.80	23.81	28978
2003-07-22	23.90	24.05	23.81	24.05	20370
2003-07-23	24.05	24.36	23.83	24.33	12915
2003-07-24	24.35	24.76	24.24	24.76	17955
2003-07-25	24.59	24.76	23.81	23.92	22470
2003-07-28	24.21	24.86	23.88	24.48	16800
2003-07-29	24.75	25.23	24.11	24.70	20895
2003-07-30	24.43	24.91	23.81	24.56	21315
2003-07-31	24.29	24.91	24.29	24.89	10290
2003-08-01	24.50	24.90	23.81	23.99	19005
2003-08-04	23.81	24.25	23.81	23.87	24570
2003-08-05	23.87	24.18	23.87	23.99	20790
2003-08-06	24.38	24.38	23.87	23.87	21525
2003-08-07	23.87	24.22	23.87	24.20	15645
2003-08-08	23.92	24.36	23.87	24.27	9240
2003-08-11	24.24	24.76	23.87	24.76	5355
2003-08-12	24.75	24.86	24.38	24.85	19845
2003-08-13	24.91	25.21	24.55	25.17	27823
2003-08-14	25.23	25.46	24.60	25.46	15015
2003-08-15	25.11	25.90	24.74	24.95	8505
2003-08-18	25.47	25.95	24.95	25.72	13650
2003-08-19	25.26	25.91	25.26	25.91	25303
2003-08-20	25.90	25.91	25.67	25.91	18690
2003-08-21	26.13	26.13	25.78	26.13	24780
2003-08-22	25.84	26.13	24.80	25.42	28033
2003-08-25	25.71	25.71	25.07	25.21	9345
2003-08-26	25.15	25.76	24.96	25.76	12390
2003-08-27	25.94	26.99	25.86	26.49	17200
2003-08-28	25.92	26.74	25.62	26.74	19300
2003-08-29	26.48	26.95	26.26	26.41	6500
2003-09-02	26.80	27.00	26.31	26.95	17200
2003-09-03	26.50	27.00	26.50	26.98	16400
2003-09-04	26.97	27.03	26.67	27.00	6000
2003-09-05	26.90	27.00	26.15	26.15	9600
2003-09-08	26.09	27.00	26.02	27.00	14200
2003-09-09	27.00	27.00	26.23	26.65	14200
2003-09-10	26.55	26.85	25.93	25.93	14700
2003-09-11	26.05	27.00	26.05	26.99	10000
2003-09-12	26.76	27.01	26.36	27.00	16900
2003-09-15	27.00	27.25	26.75	26.95	10200
2003-09-16	26.75	27.25	26.75	27.25	9200
2003-09-17	26.95	27.05	26.80	27.05	6000
2003-09-18	27.05	27.25	26.86	27.21	16000
2003-09-19	26.98	27.26	26.95	27.25	28500
2003-09-22	27.25	27.25	27.00	27.20	30800
2003-09-23	27.16	27.35	27.00	27.25	28700
2003-09-24	27.05	27.25	27.05	27.06	20700
2003-09-25	27.06	27.09	26.00	26.00	27100
2003-09-26	26.17	26.29	25.15	25.16	37900
2003-09-29	25.30	26.24	25.15	26.24	22300
2003-09-30	26.25	26.79	25.15	25.59	39200
2003-10-01	25.85	27.10	25.70	27.00	29000
2003-10-02	27.25	27.25	26.62	27.00	12000
2003-10-03	27.00	27.24	25.72	26.19	43700
2003-10-06	26.20	26.61	26.08	26.56	40500
2003-10-07	26.48	26.83	26.38	26.82	32900
2003-10-08	26.71	26.71	26.01	26.06	47000
2003-10-09	26.51	27.04	26.01	26.75	22400
2003-10-10	26.51	26.80	25.67	25.82	24700
2003-10-13	25.98	27.25	25.98	27.22	45500
2003-10-14	27.17	27.24	26.84	27.22	35900
2003-10-15	27.21	27.22	26.74	26.74	26000
2003-10-16	26.47	27.00	26.43	26.93	8900
2003-10-17	26.98	26.99	26.25	26.27	14300
2003-10-20	26.00	26.45	26.00	26.44	12400
2003-10-21	26.37	26.80	26.26	26.60	5700
2003-10-22	26.25	26.78	25.25	25.53	26000
2003-10-23	25.18	25.70	25.00	25.03	15000
2003-10-24	25.02	25.45	25.00	25.19	14800
2003-10-27	25.34	25.50	25.22	25.28	26900
2003-10-28	25.30	25.77	25.10	25.77	42300
2003-10-29	26.00	26.89	25.81	26.89	24600
2003-10-30	26.98	26.98	26.30	26.36	14500
2003-10-31	26.87	26.90	26.10	26.20	19600
2003-11-03	26.88	26.98	26.11	26.97	15100
2003-11-04	26.68	26.96	26.52	26.58	15400
2003-11-05	26.51	26.60	25.75	26.00	23700
2003-11-06	26.15	26.43	25.77	26.43	10900
2003-11-07	26.45	26.75	26.29	26.33	8700
2003-11-10	26.74	26.74	25.63	25.63	35400
2003-11-11	25.57	25.89	25.00	25.02	26300
2003-11-12	25.19	26.00	25.19	25.82	17200
2003-11-13	25.56	26.00	25.53	25.94	9300
2003-11-14	25.99	26.28	25.00	25.11	18500
2003-11-17	25.01	25.37	25.00	25.29	22900
2003-11-18	25.49	25.70	25.00	25.01	24600
2003-11-19	25.48	25.72	25.03	25.60	18600
2003-11-20	25.60	25.88	25.17	25.32	10300
2003-11-21	25.47	25.88	25.30	25.38	15900
2003-11-24	25.30	26.48	25.06	25.77	39300
2003-11-25	25.07	26.07	25.07	25.79	14300
2003-11-26	26.07	26.07	25.11	25.49	14500
2003-11-28	25.26	25.70	25.26	25.35	4900
2003-12-01	25.67	25.91	25.30	25.76	9100
2003-12-02	25.95	25.99	25.01	25.30	17000
2003-12-03	25.79	25.79	25.00	25.00	23900
2003-12-04	25.11	25.39	25.00	25.38	23000
2003-12-05	25.49	25.65	25.01	25.20	15300
2003-12-08	25.05	25.69	25.01	25.69	13600
2003-12-09	25.69	25.73	25.03	25.03	16500
2003-12-10	25.29	25.33	25.02	25.15	11200
2003-12-11	25.39	25.80	25.28	25.80	40100
2003-12-12	25.40	25.81	25.23	25.80	21400
2003-12-15	25.89	26.00	25.58	25.60	26800
2003-12-16	25.52	26.07	25.15	26.03	20600
2003-12-17	25.81	25.81	25.15	25.68	12000
2003-12-18	25.27	25.98	25.25	25.85	10300
2003-12-19	25.90	26.18	25.17	25.60	16700
2003-12-22	25.27	26.17	25.27	25.90	5400
2003-12-23	25.95	25.95	25.40	25.89	7600
2003-12-24	25.88	25.88	25.44	25.44	2200
2003-12-26	25.65	25.85	25.47	25.85	2600
2003-12-29	26.39	26.50	25.65	25.82	31700
2003-12-30	26.16	26.33	25.80	26.32	17200
2003-12-31	25.66	26.07	25.51	25.51	23000
2004-01-02	25.98	26.05	25.51	25.52	7800
2004-01-05	26.10	26.10	25.15	25.90	21600
2004-01-06	25.50	26.07	25.50	25.58	9600
2004-01-07	26.07	26.10	25.56	26.01	8600
2004-01-08	25.53	26.10	25.53	26.10	19000
2004-01-09	25.89	26.10	25.74	25.75	15400
2004-01-12	25.71	26.23	25.71	26.10	10700
2004-01-13	25.93	26.10	25.75	25.95	13100
2004-01-14	26.09	26.16	25.90	26.16	12700
2004-01-15	26.15	26.38	25.90	25.95	14500
2004-01-16	26.20	26.26	25.92	25.92	8900
2004-01-20	26.00	26.25	25.85	26.25	18800
2004-01-21	26.00	26.25	25.88	26.15	15800
2004-01-22	26.24	26.24	25.50	25.50	13800
2004-01-23	25.34	25.34	24.90	25.25	41200
2004-01-26	24.91	25.23	24.89	25.20	18200
2004-01-27	25.38	25.70	24.95	25.42	35600
2004-01-28	25.52	25.61	25.00	25.00	24300
2004-01-29	25.06	25.38	25.00	25.02	17900
2004-01-30	25.39	25.39	24.95	25.00	26800
2004-02-02	24.96	25.39	24.94	24.94	5800
2004-02-03	25.02	25.06	24.75	24.81	9800
2004-02-04	24.75	24.99	24.58	24.70	27600
2004-02-05	24.95	25.00	24.30	24.38	25300
2004-02-06	24.73	25.12	24.36	24.72	19400
2004-02-09	24.51	25.25	24.51	25.06	9200
2004-02-10	24.90	25.31	24.65	25.18	22000
2004-02-11	24.78	25.39	24.78	25.39	5900
2004-02-12	25.02	25.27	24.72	25.02	20800
2004-02-13	24.67	25.14	24.65	24.65	33600
2004-02-17	24.61	25.29	24.61	25.23	14400
2004-02-18	24.62	25.27	24.62	25.13	23500
2004-02-19	25.02	25.33	24.84	24.85	14400
2004-02-20	24.76	25.19	24.65	25.00	9500
2004-02-23	24.77	25.05	24.66	24.99	12800
2004-02-24	24.99	25.34	24.76	25.23	11600
2004-02-25	25.45	25.58	25.04	25.58	4900
2004-02-26	25.25	25.65	25.25	25.63	5300
2004-02-27	25.40	25.98	25.30	25.59	22700
2004-03-01	25.46	25.99	25.41	25.99	11800
2004-03-02	26.00	26.02	25.02	25.32	29000
2004-03-03	25.06	25.50	24.65	25.30	17300
2004-03-04	25.26	25.54	25.10	25.54	6000
2004-03-05	25.26	25.99	25.05	25.76	13600
2004-03-08	25.90	25.90	25.49	25.61	8700
2004-03-09	25.26	25.79	25.02	25.02	22100
2004-03-10	24.85	25.38	24.75	24.80	23100
2004-03-11	25.08	25.20	24.72	24.72	24300
2004-03-12	24.57	25.37	24.57	25.33	20400
2004-03-15	25.04	25.14	24.64	24.65	22100
2004-03-16	25.00	25.00	24.29	24.50	22300
2004-03-17	24.74	25.05	24.62	25.02	14300
2004-03-18	24.60	24.94	24.51	24.75	4900
2004-03-19	24.43	24.74	24.07	24.45	21100
2004-03-22	24.15	24.74	23.81	23.83	29200
2004-03-23	23.84	24.09	23.50	24.02	18200
2004-03-24	23.63	24.03	23.50	23.50	17100
2004-03-25	23.80	24.19	23.51	24.18	27800
2004-03-26	24.15	24.22	23.85	23.91	18800
2004-03-29	23.76	24.19	23.76	24.08	18800
2004-03-30	24.07	24.10	23.98	24.09	18900
2004-03-31	24.06	24.14	23.87	24.05	26000
2004-04-01	24.05	24.73	23.91	24.73	37300
2004-04-02	24.99	25.47	24.76	25.00	28000
2004-04-05	24.97	25.34	24.75	25.34	40500
2004-04-06	24.82	25.30	24.81	24.99	13900
2004-04-07	24.95	25.04	24.40	24.91	10500
2004-04-08	25.29	25.30	24.26	24.52	10700
2004-04-12	24.26	24.99	24.14	24.41	19900
2004-04-13	24.02	24.25	24.02	24.05	18300
2004-04-14	24.02	24.03	23.29	23.30	13700
2004-04-15	23.93	23.93	23.27	23.53	19000
2004-04-16	23.71	24.00	23.36	23.93	23100
2004-04-19	23.93	24.00	23.67	24.00	8400
2004-04-20	24.00	24.16	23.54	23.55	18200
2004-04-21	23.31	23.71	23.30	23.52	13800
2004-04-22	23.44	24.66	23.43	24.59	36200
2004-04-23	24.78	24.78	24.03	24.40	11800
2004-04-26	24.93	24.98	24.09	24.52	14700
2004-04-27	24.75	24.75	24.27	24.74	25500
2004-04-28	24.41	24.71	23.70	23.70	12500
2004-04-29	24.72	24.72	23.67	23.78	7300
2004-04-30	23.54	23.87	23.30	23.33	20000
2004-05-03	23.30	23.73	23.30	23.53	14100
2004-05-04	23.40	23.88	23.40	23.47	15800
2004-05-05	23.51	23.79	23.30	23.30	22600
2004-05-06	23.28	23.36	22.96	23.15	20800
2004-05-07	23.25	23.25	22.51	22.51	36800
2004-05-10	22.81	22.94	22.40	22.51	24500
2004-05-11	22.51	23.00	22.51	23.00	11600
2004-05-12	22.91	23.74	22.47	23.74	81900
2004-05-13	23.61	23.75	22.91	23.22	12600
2004-05-14	22.91	23.17	22.74	22.74	14700
2004-05-17	22.54	23.48	22.20	23.05	25800
2004-05-18	23.24	23.35	22.82	23.14	11400
2004-05-19	22.51	23.79	22.51	22.84	16700
2004-05-20	23.48	23.50	22.78	23.30	81200
2004-05-21	23.50	23.70	23.25	23.58	20700
2004-05-24	23.12	23.89	23.12	23.88	30100
2004-05-25	23.74	24.00	23.33	23.96	31800
2004-05-26	23.10	23.97	23.10	23.86	10900
2004-05-27	23.93	24.03	23.76	23.94	14300
2004-05-28	23.97	24.14	23.86	24.00	15500
2004-06-01	24.24	24.51	23.64	24.51	17900
2004-06-02	24.20	25.49	24.00	24.15	14900
2004-06-03	24.05	24.29	23.90	24.00	17600
2004-06-04	24.30	24.45	24.00	24.00	8600
2004-06-07	24.57	24.70	23.87	24.63	14300
2004-06-08	24.22	24.81	24.22	24.64	10700
2004-06-09	24.22	24.68	24.00	24.05	57900
2004-06-10	24.02	24.62	23.99	24.35	37900
2004-06-14	24.34	24.34	23.25	23.25	45900
2004-06-15	24.10	24.24	23.35	24.21	31800
2004-06-16	23.80	24.49	23.79	24.09	25200
2004-06-17	24.60	24.60	23.83	23.84	19400
2004-06-18	24.07	24.43	23.50	24.16	74200
2004-06-21	24.19	24.30	24.00	24.30	10300
2004-06-22	24.02	24.50	24.00	24.21	86500
2004-06-23	24.11	24.91	24.10	24.75	23000
2004-06-24	24.69	24.99	24.57	24.75	11800
2004-06-25	24.15	25.79	24.08	24.93	128600
2004-06-28	24.51	25.35	24.51	25.29	76000
2004-06-29	25.14	25.75	24.74	25.68	56400
2004-06-30	25.49	25.95	25.41	25.95	17700
2004-07-01	25.52	25.78	25.43	25.51	28300
2004-07-02	25.34	25.68	25.34	25.64	26500
2004-07-06	25.38	25.54	25.29	25.40	25100
2004-07-07	25.34	25.72	25.34	25.45	22600
2004-07-08	25.70	25.77	25.08	25.20	38000
2004-07-09	25.36	25.51	25.16	25.33	16200
2004-07-12	25.34	25.69	25.24	25.59	17700
2004-07-13	25.45	25.73	25.37	25.46	22100
2004-07-14	25.38	25.73	25.26	25.26	12600
2004-07-15	25.61	25.61	24.78	24.79	34000
2004-07-16	24.96	25.10	24.28	24.28	22800
2004-07-19	24.75	24.75	24.18	24.53	28900
2004-07-20	24.52	24.72	24.49	24.65	94000
2004-07-21	24.70	24.70	23.98	24.00	34900
2004-07-22	24.27	24.40	24.00	24.07	54200
2004-07-23	24.03	24.46	24.03	24.04	19400
2004-07-26	24.63	24.63	24.03	24.19	42600
2004-07-27	24.11	24.57	24.00	24.06	63400
2004-07-28	24.04	24.66	23.65	24.46	50100
2004-07-29	24.74	25.00	24.10	24.96	30900
2004-07-30	24.75	24.86	24.22	24.45	14000
2004-08-02	23.88	24.83	23.88	24.48	12000
2004-08-03	24.50	24.50	24.03	24.10	11900
2004-08-04	24.13	24.53	23.99	24.34	26400
2004-08-05	24.03	24.23	24.02	24.05	17200
2004-08-06	24.02	24.26	23.80	23.82	33300
2004-08-09	23.81	23.93	23.39	23.61	27900
2004-08-10	23.60	24.19	23.60	24.14	24200
2004-08-11	23.91	24.04	22.98	23.95	32400
2004-08-12	23.67	23.95	23.46	23.46	7600
2004-08-13	24.04	24.15	23.40	23.40	19600
2004-08-16	23.87	24.52	23.80	24.37	18800
2004-08-17	24.67	24.95	24.19	24.82	23700
2004-08-18	24.04	25.00	24.04	24.89	22600
2004-08-19	24.21	24.81	24.09	24.24	12900
2004-08-20	24.43	24.59	24.11	24.35	30600
2004-08-23	24.59	24.59	23.33	23.93	42200
2004-08-24	24.25	24.59	23.93	24.59	29300
2004-08-25	24.43	24.75	24.25	24.75	17200
2004-08-26	24.02	25.00	23.67	24.52	24900
2004-08-27	24.02	24.89	24.02	24.71	15400
2004-08-30	24.88	24.88	24.08	24.14	35300
2004-08-31	24.02	24.48	23.78	24.48	23500
2004-09-01	24.44	25.21	24.05	24.11	26000
2004-09-02	24.31	24.49	23.93	24.40	14100
2004-09-03	23.86	24.73	23.86	24.06	12700
2004-09-07	24.59	24.63	24.14	24.63	9300
2004-09-08	24.50	24.74	24.04	24.04	20000
2004-09-09	24.30	24.88	24.09	24.70	29700
2004-09-10	24.49	24.88	24.39	24.50	19000
2004-09-13	24.75	24.90	24.49	24.89	13700
2004-09-14	24.89	24.96	24.42	24.64	11800
2004-09-15	24.32	24.95	24.32	24.95	14300
2004-09-16	24.95	25.14	24.68	25.00	52700
2004-09-17	25.05	25.25	24.55	25.14	65500
2004-09-20	25.28	25.28	24.75	24.81	15800
2004-09-21	24.89	25.00	24.82	25.00	10400
2004-09-22	24.77	25.00	24.56	24.77	20700
2004-09-23	24.89	24.89	24.31	24.36	14300
2004-09-24	24.57	24.96	24.44	24.91	16000
2004-09-27	24.70	24.92	24.41	24.49	20000
2004-09-28	24.63	24.80	24.26	24.80	10700
2004-09-29	24.55	24.95	24.55	24.92	12600
2004-09-30	24.83	24.95	24.55	24.65	14800
2004-10-01	24.55	25.25	24.55	25.25	21800
2004-10-04	24.89	25.25	24.55	25.20	13600
2004-10-05	25.23	25.24	24.97	24.98	9100
2004-10-06	25.07	25.47	25.02	25.47	15800
2004-10-07	25.14	25.43	25.12	25.43	44300
2004-10-08	25.15	25.39	24.76	24.81	13300
2004-10-11	24.81	25.08	24.68	24.85	25100
2004-10-12	24.95	24.95	24.70	24.75	19000
2004-10-13	25.02	25.02	24.50	24.79	52200
2004-10-14	24.51	24.59	24.43	24.45	47100
2004-10-15	24.37	25.00	24.35	24.76	37000
2004-10-18	24.58	24.98	24.33	24.84	20500
2004-10-19	24.83	24.88	24.35	24.35	39400
2004-10-20	24.38	24.80	24.26	24.80	25700
2004-10-21	24.70	24.86	24.29	24.86	20100
2004-10-22	24.79	24.88	24.26	24.26	15300
2004-10-25	24.31	24.86	24.28	24.85	15500
2004-10-26	24.84	24.98	24.74	24.98	22300
2004-10-27	24.99	25.25	24.82	25.25	34000
2004-10-28	25.24	25.25	24.88	25.25	19700
2004-10-29	25.32	25.35	24.88	24.88	72000
2004-11-01	24.75	25.22	24.75	25.12	13500
2004-11-02	25.22	25.35	24.89	25.06	136000
2004-11-03	25.30	25.40	25.07	25.40	32600
2004-11-04	25.30	25.50	25.27	25.50	20000
2004-11-05	25.13	25.60	25.13	25.60	19900
2004-11-08	25.60	25.60	25.36	25.36	20800
2004-11-09	25.44	25.67	25.39	25.39	15600
2004-11-10	25.24	25.72	25.24	25.67	23100
2004-11-11	25.48	25.65	25.47	25.61	27700
2004-11-12	25.45	25.85	25.34	25.85	29000
2004-11-15	25.50	25.95	25.45	25.92	28300
2004-11-16	25.95	25.95	25.27	25.27	21500
2004-11-17	25.50	25.93	25.16	25.81	23700
2004-11-18	25.50	25.85	25.31	25.73	12000
2004-11-19	25.41	25.60	25.26	25.26	8800
2004-11-22	25.25	25.95	25.25	25.95	16600
2004-11-23	25.99	26.48	25.35	26.40	40200
2004-11-24	26.03	26.66	26.03	26.25	32600
2004-11-26	26.45	26.57	25.64	26.57	18600
2004-11-29	25.70	26.88	25.70	26.86	15800
2004-11-30	26.90	26.95	26.62	26.95	94900
2004-12-01	26.75	27.45	26.74	27.39	84500
2004-12-02	27.00	27.30	26.72	27.30	25700
2004-12-03	27.20	27.20	26.77	26.77	23500
2004-12-06	26.30	26.49	26.15	26.32	20100
2004-12-07	26.40	26.50	25.55	25.88	29100
2004-12-08	26.07	26.11	25.80	25.80	12100
2004-12-09	26.21	26.63	25.70	26.55	32500
2004-12-10	26.30	26.81	26.10	26.67	28500
2004-12-13	26.68	27.05	26.02	27.05	27200
2004-12-14	27.20	27.40	26.51	27.39	33200
2004-12-15	27.42	28.71	27.31	27.91	57900
2004-12-16	27.71	27.99	27.16	27.17	17700
2004-12-17	27.50	27.62	27.19	27.49	27500
2004-12-20	27.31	28.70	27.00	28.32	38200
2004-12-21	28.49	28.74	27.98	28.74	34400
2004-12-22	28.50	28.74	27.71	28.00	67200
2004-12-23	28.00	28.36	27.99	28.16	18700
2004-12-27	28.50	28.99	28.20	28.56	31400
2004-12-28	28.71	28.99	28.46	28.99	26400
2004-12-29	28.50	29.19	28.27	28.96	60100
2004-12-30	28.52	29.15	28.52	28.88	24900
2004-12-31	28.27	28.85	28.27	28.30	23000
2005-01-03	28.00	28.57	27.81	28.15	40300
2005-01-04	28.35	28.35	27.51	27.73	31200
2005-01-05	27.12	28.00	27.12	27.14	28300
2005-01-06	28.00	28.00	27.12	27.78	17700
2005-01-07	27.84	27.84	26.88	26.91	37000
2005-01-10	26.93	27.30	26.90	27.15	19900
2005-01-11	27.00	27.13	26.50	26.50	36400
2005-01-12	26.50	26.79	26.29	26.79	16200
2005-01-13	26.33	26.90	25.93	26.05	21700
2005-01-14	26.50	26.50	26.10	26.25	26200
2005-01-18	25.85	26.08	25.60	25.88	35400
2005-01-19	25.60	26.34	25.55	26.25	50400
2005-01-20	25.50	25.73	25.14	25.15	34300
2005-01-21	25.40	25.71	25.09	25.58	28700
2005-01-24	25.75	26.15	25.52	25.86	17500
2005-01-25	26.19	26.19	25.72	25.72	19300
2005-01-26	25.95	26.20	25.72	26.20	16100
2005-01-27	25.91	26.19	25.71	26.16	12300
2005-01-28	25.65	26.30	25.09	25.24	48300
2005-01-31	25.73	26.29	25.72	25.91	74000
2005-02-01	25.89	26.22	25.57	26.04	20700
2005-02-02	25.53	26.22	25.51	26.19	20800
2005-02-03	25.83	26.17	25.53	25.88	23200
2005-02-04	25.50	26.45	25.37	26.45	39700
2005-02-07	26.60	26.60	26.15	26.45	20200
2005-02-08	26.16	26.77	26.16	26.59	17900
2005-02-09	26.72	26.72	26.30	26.30	23800
2005-02-10	26.58	26.58	26.29	26.36	19700
2005-02-11	26.30	26.30	26.00	26.20	39400
2005-02-14	26.19	26.32	26.00	26.08	18500
2005-02-15	26.32	26.32	26.00	26.02	36900
2005-02-16	26.00	26.25	26.00	26.21	23600
2005-02-17	26.34	26.34	25.94	25.94	40800
2005-02-18	26.22	26.50	26.00	26.46	80300
2005-02-22	26.06	26.27	25.50	25.55	55200
2005-02-23	25.41	25.99	25.32	25.42	14100
2005-02-24	25.38	26.24	25.33	26.17	28300
2005-02-25	26.35	26.35	26.02	26.35	14900
2005-02-28	26.35	26.67	26.17	26.42	28600
2005-03-01	26.23	26.60	26.20	26.48	34600
2005-03-02	26.20	26.60	26.20	26.35	25100
2005-03-03	26.34	26.34	26.13	26.34	14300
2005-03-04	26.34	26.61	26.15	26.48	22400
2005-03-07	26.68	26.68	26.37	26.43	13500
2005-03-08	26.20	26.50	26.20	26.40	25600
2005-03-09	26.06	26.53	26.00	26.30	68100
2005-03-10	26.50	26.51	26.00	26.14	24900
2005-03-11	26.17	26.43	26.16	26.33	18800
2005-03-14	26.23	26.55	26.00	26.55	27900
2005-03-15	26.55	26.70	26.00	26.09	24400
2005-03-16	26.00	26.19	25.90	26.19	17800
2005-03-17	26.25	26.26	25.80	26.08	50100
2005-03-18	26.25	26.25	25.75	25.75	79800
2005-03-21	25.75	26.00	25.61	25.86	26600
2005-03-22	25.98	26.38	25.73	26.07	21000
2005-03-23	26.25	26.25	25.70	25.75	18800
2005-03-24	26.03	26.24	25.82	25.92	18200
2005-03-28	25.75	26.20	25.75	26.14	12700
2005-03-29	25.88	26.27	25.60	25.65	17200
2005-03-30	25.91	26.25	25.64	26.25	12400
2005-03-31	26.01	26.18	25.45	25.90	36900
2005-04-01	26.00	26.06	25.05	25.69	21800
2005-04-04	25.85	25.85	25.05	25.20	39100
2005-04-05	25.45	25.50	24.37	25.15	36100
2005-04-06	25.47	25.77	25.29	25.77	21700
2005-04-07	25.76	26.00	25.33	25.97	16600
2005-04-08	25.76	25.76	24.75	24.79	37500
2005-04-11	25.04	25.13	24.63	24.63	14400
2005-04-12	24.27	25.37	24.07	25.14	35200
2005-04-13	25.39	25.39	24.27	24.27	14800
2005-04-14	24.45	24.45	23.75	23.75	26900
2005-04-15	24.11	24.38	23.05	23.21	31900
2005-04-18	23.37	24.23	23.05	24.23	22300
2005-04-19	24.27	25.12	24.25	25.04	36900
2005-04-20	25.12	25.12	24.35	24.55	67300
2005-04-21	24.90	25.30	24.41	25.09	24300
2005-04-22	25.00	25.30	24.80	25.00	70400
2005-04-25	25.25	25.45	25.06	25.38	14900
2005-04-26	25.03	25.10	24.65	24.87	29600
2005-04-27	24.72	25.00	24.61	24.71	7600
2005-04-28	24.60	24.99	24.59	24.60	14800
2005-04-29	24.75	25.54	24.56	25.42	223500
2005-05-02	25.48	25.48	24.97	25.23	49700
2005-05-03	25.36	25.70	25.30	25.52	18600
2005-05-04	25.58	26.00	25.47	26.00	26400
2005-05-05	25.99	25.99	25.52	25.95	13800
2005-05-06	25.95	25.99	25.57	25.73	21400
2005-05-09	25.70	25.80	25.42	25.75	16000
2005-05-10	25.56	25.63	25.26	25.27	116300
2005-05-11	25.58	25.58	24.76	25.31	21300
2005-05-12	25.44	25.60	24.43	24.61	24300
2005-05-13	24.62	24.69	24.46	24.50	12100
2005-05-16	24.54	25.16	24.53	24.90	30300
2005-05-17	24.65	25.08	24.65	24.92	18900
2005-05-18	25.04	25.14	24.83	25.05	64000
2005-05-19	25.00	25.10	24.85	24.97	15900
2005-05-20	25.15	25.15	24.75	24.83	9300
2005-05-23	24.78	25.00	24.78	25.00	23600
2005-05-24	24.67	25.00	24.67	24.94	23500
2005-05-25	24.70	24.91	24.70	24.73	15700
2005-05-26	25.00	25.00	24.81	24.95	6600
2005-05-27	24.94	24.95	24.81	24.95	9100
2005-05-31	25.00	25.17	24.83	24.87	59300
2005-06-01	24.85	25.59	24.85	25.19	51700
2005-06-02	24.83	25.00	24.73	25.00	21500
2005-06-03	25.00	25.04	24.82	24.99	29800
2005-06-06	24.96	24.96	24.72	24.95	30500
2005-06-07	24.94	25.00	24.75	24.81	28600
2005-06-08	24.94	24.96	24.76	24.95	19400
2005-06-09	24.78	24.88	24.30	24.79	14700
2005-06-10	24.96	24.96	24.56	24.74	7000
2005-06-13	24.54	24.94	24.27	24.84	17300
2005-06-14	24.74	25.00	24.59	24.98	19900
2005-06-15	24.95	25.00	24.76	24.93	56400
2005-06-16	24.89	24.99	24.87	24.99	20400
2005-06-17	25.00	25.00	24.86	24.86	73800
2005-06-20	24.97	24.98	24.73	24.87	19600
2005-06-21	24.93	24.93	24.79	24.83	9600
2005-06-22	24.90	24.90	24.76	24.90	10600
2005-06-23	24.71	24.80	24.57	24.67	24000
2005-06-24	24.42	24.57	24.22	24.33	50500
2005-06-27	24.53	24.62	24.25	24.55	10700
2005-06-28	24.79	25.00	24.46	25.00	44300
2005-06-29	25.00	25.00	24.92	25.00	13800
2005-06-30	25.00	25.00	24.61	24.85	24300
2005-07-01	24.96	25.00	24.80	25.00	19900
2005-07-05	24.75	25.44	24.75	25.44	39700
2005-07-06	25.50	25.50	25.01	25.01	19200
2005-07-07	24.90	25.31	24.90	25.22	15600
2005-07-08	25.36	25.60	25.14	25.60	20900
2005-07-11	25.34	26.15	25.34	26.15	38900
2005-07-12	26.11	26.29	25.78	26.04	25700
2005-07-13	25.82	26.28	25.80	26.28	17900
2005-07-14	26.40	26.40	26.10	26.10	14900
2005-07-15	25.83	26.01	25.16	25.51	16200
2005-07-18	25.50	25.82	24.76	25.04	43500
2005-07-19	25.34	25.86	25.24	25.67	18600
2005-07-20	25.35	26.50	24.95	26.44	36800
2005-07-21	26.24	26.27	25.64	26.14	21600
2005-07-22	26.11	26.90	26.10	26.90	34400
2005-07-25	26.59	27.00	26.22	26.22	16600
2005-07-26	26.35	26.95	26.10	26.78	20600
2005-07-27	27.00	27.00	26.20	26.60	18200
2005-07-28	26.53	27.00	26.34	27.00	23000
2005-07-29	26.99	27.30	26.66	27.30	51100
2005-08-01	27.16	27.25	26.79	26.82	22400
2005-08-02	26.62	27.00	26.57	27.00	11800
2005-08-03	27.00	27.00	26.46	26.46	23600
2005-08-04	26.25	26.46	26.20	26.20	17000
2005-08-05	26.20	26.20	26.00	26.00	30600
2005-08-08	26.17	26.21	25.89	26.01	13300
2005-08-09	26.02	26.17	26.00	26.04	12600
2005-08-10	26.17	26.48	25.99	26.01	15400
2005-08-11	26.00	26.43	26.00	26.43	20600
2005-08-12	26.30	26.30	25.91	26.04	27700
2005-08-15	25.90	26.62	25.90	26.62	25300
2005-08-16	26.49	26.65	26.00	26.00	20200
2005-08-17	26.00	26.50	26.00	26.17	16000
2005-08-18	26.00	26.50	26.00	26.28	33400
2005-08-19	26.14	26.22	26.00	26.00	16000
2005-08-22	26.11	26.24	25.75	26.19	38400
2005-08-23	26.01	26.20	25.88	25.88	17700
2005-08-24	25.88	26.15	25.60	25.60	24000
2005-08-25	25.60	26.08	25.60	25.90	10100
2005-08-26	25.81	25.90	25.51	25.51	17700
2005-08-29	25.50	26.00	25.18	26.00	21700
2005-08-30	26.00	26.00	25.51	25.61	16000
2005-08-31	25.44	26.00	25.31	26.00	35200
2005-09-01	25.88	26.70	25.67	26.70	59000
2005-09-02	26.60	26.60	26.07	26.30	15500
2005-09-06	26.14	26.98	26.08	26.91	27600
2005-09-07	26.78	27.00	26.64	27.00	14500
2005-09-08	26.88	26.96	26.42	26.67	30700
2005-09-09	26.56	26.81	26.16	26.22	31800
2005-09-12	26.13	26.75	26.08	26.53	31100
2005-09-13	26.41	26.50	26.09	26.22	18900
2005-09-14	26.39	26.49	25.84	25.90	20500
2005-09-15	26.00	26.39	25.76	26.03	30700
2005-09-16	26.24	26.73	25.94	26.73	113900
2005-09-19	26.64	26.71	26.31	26.46	17800
2005-09-20	26.71	26.75	26.00	26.08	16500
2005-09-21	26.15	26.15	25.34	25.34	20900
2005-09-22	25.33	26.12	24.88	25.75	27100
2005-09-23	25.90	26.20	25.57	26.20	8600
2005-09-26	26.20	26.52	25.77	26.01	21000
2005-09-27	25.78	26.10	25.62	25.78	23200
2005-09-28	25.92	25.92	25.32	25.67	17100
2005-09-29	25.37	25.90	25.37	25.90	12900
2005-09-30	25.76	25.83	25.19	25.83	18500
2005-10-03	25.67	26.00	25.67	25.93	8100
2005-10-04	25.99	25.99	25.42	25.42	18300
2005-10-05	25.20	25.42	24.41	24.49	39200
2005-10-06	24.50	25.02	24.15	24.44	19000
2005-10-07	24.50	25.17	24.49	25.05	15300
2005-10-10	24.61	25.15	24.50	24.88	21300
2005-10-11	24.91	25.14	24.55	24.70	25700
2005-10-12	24.70	24.70	24.09	24.46	14500
2005-10-13	24.28	24.77	23.98	24.77	26600
2005-10-14	24.97	25.26	24.52	25.26	11000
2005-10-17	25.09	25.09	24.50	24.72	26900
2005-10-18	24.84	24.84	24.25	24.26	26600
2005-10-19	24.25	25.01	24.11	25.00	41000
2005-10-20	24.86	25.00	24.48	24.63	11700
2005-10-21	24.47	25.00	24.45	24.99	30200
2005-10-24	25.00	25.45	24.87	25.45	21400
2005-10-25	25.32	25.33	24.60	24.91	13300
2005-10-26	24.85	25.26	24.60	24.85	14400
2005-10-27	24.78	25.00	24.52	24.77	33800
2005-10-28	24.89	25.33	24.75	25.30	35800
2005-10-31	25.34	25.61	25.03	25.14	119900
2005-11-01	25.00	25.18	24.89	25.05	15900
2005-11-02	24.93	25.64	24.93	25.60	21800
2005-11-03	25.78	25.97	25.58	25.97	49000
2005-11-04	25.91	25.96	24.96	25.07	97300
2005-11-07	25.07	25.34	24.90	25.28	109900
2005-11-08	25.14	25.33	25.04	25.11	18300
2005-11-09	25.22	25.50	24.97	25.30	15100
2005-11-10	25.12	25.72	24.58	25.68	57900
2005-11-11	25.60	25.85	25.14	25.71	17200
2005-11-14	25.63	25.68	25.21	25.30	15800
2005-11-15	25.30	25.31	25.02	25.03	18100
2005-11-16	25.02	25.02	24.51	24.79	18100
2005-11-17	24.95	25.39	24.84	25.38	18900
2005-11-18	25.59	25.59	24.82	25.44	13100
2005-11-21	25.48	25.98	25.18	25.90	14800
2005-11-22	25.71	26.07	25.71	25.80	36800
2005-11-23	25.63	25.99	25.59	25.97	17900
2005-11-25	26.00	26.09	25.84	26.00	110400
2005-11-28	25.68	25.95	25.66	25.75	85300
2005-11-29	25.84	25.88	25.66	25.66	13000
2005-11-30	25.73	25.89	25.51	25.87	40300
2005-12-01	25.88	26.30	25.79	26.23	41200
2005-12-02	26.00	26.30	25.91	26.30	25900
2005-12-05	26.04	26.10	25.67	25.92	34400
2005-12-06	26.05	26.28	26.00	26.02	30100
2005-12-07	25.91	26.00	25.80	25.90	37800
2005-12-08	25.73	26.08	25.67	25.90	26000
2005-12-09	25.87	26.30	25.87	26.27	53400
2005-12-12	26.24	26.30	26.05	26.24	23200
2005-12-13	26.09	26.34	26.09	26.34	33000
2005-12-14	26.30	26.89	26.19	26.65	40000
2005-12-15	26.69	26.72	26.30	26.64	32500
2005-12-16	26.71	26.73	26.29	26.29	107500
2005-12-19	26.45	26.54	26.20	26.34	28700
2005-12-20	26.50	26.50	26.15	26.28	29100
2005-12-21	26.46	26.50	26.24	26.28	21900
2005-12-22	26.47	26.49	26.25	26.44	19600
2005-12-23	26.15	26.36	26.15	26.19	18600
2005-12-27	26.08	26.51	26.08	26.44	70500
2005-12-28	26.53	26.66	26.26	26.38	29300
2005-12-29	26.25	26.66	26.05	26.08	79200
2005-12-30	26.05	26.16	25.98	26.00	44100
2006-01-03	25.92	26.44	25.86	26.39	36600
2006-01-04	26.20	26.36	26.20	26.35	32000
2006-01-05	26.21	26.31	26.05	26.16	23200
2006-01-06	26.24	26.40	26.13	26.30	21800
2006-01-09	26.37	26.50	26.05	26.40	30700
2006-01-10	26.27	26.60	26.25	26.60	24300
2006-01-11	26.49	26.59	26.15	26.51	37600
2006-01-12	26.28	26.60	26.28	26.39	23100
2006-01-13	26.31	26.90	26.25	26.90	79800
2006-01-17	26.67	27.16	26.61	27.06	50200
2006-01-18	26.92	27.06	26.46	26.69	50600
2006-01-19	26.80	26.99	26.51	26.85	30400
2006-01-20	27.03	27.03	26.44	26.58	30000
2006-01-23	26.64	26.99	26.62	26.89	12300
2006-01-24	26.85	27.09	26.85	27.09	40200
2006-01-25	26.80	27.10	26.60	26.75	46200
2006-01-26	26.88	27.25	26.78	27.25	31900
2006-01-27	27.25	27.26	26.96	27.15	30600
2006-01-30	26.92	27.10	26.92	27.03	25400
2006-01-31	27.00	29.42	25.17	25.59	760500
2006-02-01	25.90	25.95	24.60	24.61	177600
2006-02-02	24.63	24.95	24.37	24.80	91800
2006-02-03	24.80	25.54	24.68	24.76	103800
2006-02-06	24.75	25.49	24.75	25.47	101400
2006-02-07	25.32	25.43	25.02	25.16	52700
2006-02-08	25.08	25.25	25.04	25.25	13000
2006-02-09	25.24	25.33	24.90	24.95	40400
2006-02-10	25.06	25.20	24.90	25.14	30900
2006-02-13	25.05	25.20	25.00	25.04	21400
2006-02-14	25.17	25.55	25.01	25.40	34300
2006-02-15	25.42	25.80	25.25	25.64	36200
2006-02-16	25.66	25.75	25.40	25.67	38700
2006-02-17	25.85	25.85	25.61	25.65	44900
2006-02-21	25.76	25.80	25.34	25.50	30400
2006-02-22	25.60	26.09	25.60	25.96	32700
2006-02-23	25.86	26.12	25.56	25.72	24000
2006-02-24	25.72	26.12	25.25	26.12	59500
2006-02-27	26.01	26.50	25.97	26.50	54900
2006-02-28	26.24	26.39	25.66	25.76	31500
2006-03-01	25.58	26.27	25.26	26.08	57000
2006-03-02	26.00	26.03	25.26	25.38	26400
2006-03-03	25.15	25.83	25.15	25.30	22500
2006-03-06	25.22	25.32	25.04	25.04	26700
2006-03-07	25.00	25.21	25.00	25.05	29900
2006-03-08	25.04	25.54	24.95	25.48	34000
2006-03-09	25.44	25.53	24.95	24.98	38100
2006-03-10	24.95	25.57	24.95	25.50	21800
2006-03-13	25.49	25.60	25.16	25.26	16600
2006-03-14	25.26	25.50	24.90	25.46	28400
2006-03-15	25.50	25.50	25.15	25.44	22900
2006-03-16	25.43	25.63	25.26	25.44	22000
2006-03-17	25.54	25.60	25.21	25.21	145200
2006-03-20	25.36	25.37	25.03	25.29	31700
2006-03-21	25.20	25.32	24.67	24.78	101100
2006-03-22	25.00	25.25	24.79	25.06	37100
2006-03-23	24.98	25.38	24.95	25.31	15600
2006-03-24	25.25	25.80	25.19	25.70	51900
2006-03-27	25.75	25.80	25.34	25.70	44900
2006-03-28	25.70	25.70	25.37	25.51	22700
2006-03-29	25.48	26.36	25.27	26.10	86100
2006-03-30	26.01	26.01	25.53	25.75	18500
2006-03-31	25.49	26.52	25.49	26.52	55600
2006-04-03	26.50	26.50	25.59	25.71	33300
2006-04-04	25.56	25.98	25.52	25.92	78200
2006-04-05	25.75	25.96	25.65	25.86	36400
2006-04-06	25.74	25.88	25.64	25.79	52500
2006-04-07	25.85	25.97	25.50	25.55	37900
2006-04-10	25.54	25.80	25.50	25.72	43700
2006-04-11	25.71	25.75	24.95	24.96	26700
2006-04-12	25.07	25.60	24.97	25.32	49300
2006-04-13	25.06	25.50	25.06	25.31	12500
2006-04-17	25.19	25.52	25.10	25.51	35800
2006-04-18	25.75	25.75	25.28	25.75	31400
2006-04-19	25.75	26.00	25.56	25.99	40300
2006-04-20	25.81	26.00	25.56	25.91	42500
2006-04-21	26.09	26.09	25.57	25.80	66500
2006-04-24	25.68	25.71	25.25	25.25	78200
2006-04-25	25.21	25.23	24.75	24.97	49800
2006-04-26	24.86	25.23	24.86	25.08	11300
2006-04-27	24.97	25.45	24.73	24.88	41400
2006-04-28	24.75	24.98	24.75	24.92	21900
2006-05-01	24.70	25.06	24.51	24.52	26800
2006-05-02	24.52	24.95	24.46	24.95	33200
2006-05-03	24.95	25.11	24.74	24.98	26200
2006-05-04	24.94	25.19	24.83	25.08	20800
2006-05-05	25.20	25.70	25.08	25.66	29600
2006-05-08	25.55	25.71	25.44	25.47	66500
2006-05-09	25.48	25.57	25.16	25.19	34000
2006-05-10	25.13	25.33	24.97	25.07	54300
2006-05-11	25.03	25.11	24.20	24.27	29600
2006-05-12	24.20	24.23	23.63	23.63	32400
2006-05-15	23.48	23.82	23.21	23.50	24200
2006-05-16	23.60	23.71	23.02	23.42	40900
2006-05-17	23.19	23.71	23.03	23.50	27000
2006-05-18	23.62	23.87	23.50	23.53	28100
2006-05-19	23.50	24.21	23.50	24.10	63700
2006-05-22	23.92	24.34	23.50	24.13	24500
2006-05-23	24.29	24.31	23.47	23.47	28900
2006-05-24	23.46	23.99	23.45	23.81	39600
2006-05-25	24.13	24.50	24.01	24.50	31700
2006-05-26	24.83	25.09	24.17	24.20	229400
2006-05-30	24.08	24.08	23.26	23.26	29700
2006-05-31	23.42	23.78	23.33	23.71	55100
2006-06-01	23.82	24.20	23.55	24.20	92700
2006-06-02	24.29	24.35	23.76	24.09	44500
2006-06-05	23.95	23.95	22.79	22.82	55100
2006-06-06	22.75	23.41	22.75	23.29	138900
2006-06-07	23.47	23.88	23.26	23.33	87200
2006-06-08	23.32	23.42	22.87	23.35	59500
2006-06-09	23.25	23.60	23.24	23.30	36100
2006-06-12	23.30	23.43	22.78	22.79	27200
2006-06-13	22.75	23.45	22.75	22.87	35800
2006-06-14	23.04	23.04	22.57	22.85	33100
2006-06-15	22.80	23.84	22.70	23.75	27300
2006-06-16	23.63	23.65	22.98	23.12	224500
2006-06-19	23.31	23.31	22.60	22.60	24700
2006-06-20	22.54	22.91	22.50	22.50	16400
2006-06-21	22.50	22.93	22.50	22.60	39500
2006-06-22	22.55	22.87	22.51	22.52	102400
2006-06-23	22.51	22.71	22.28	22.28	45400
2006-06-26	22.51	22.75	22.29	22.75	23000
2006-06-27	22.80	22.85	22.20	22.23	33600
2006-06-28	22.38	22.53	22.27	22.49	32700
2006-06-29	22.56	23.63	22.54	23.61	80000
2006-06-30	23.78	24.31	23.26	24.31	165600
2006-07-03	23.82	24.15	23.77	24.15	23800
2006-07-05	23.81	24.05	23.72	23.88	25800
2006-07-06	23.78	24.15	23.78	24.15	39000
2006-07-07	23.98	24.12	23.54	23.56	27813
2006-07-10	23.35	23.77	23.20	23.71	26506
2006-07-11	23.62	24.19	23.26	24.19	65105
2006-07-12	24.09	24.17	23.30	23.32	23879
2006-07-13	23.23	23.28	22.68	22.75	37719
2006-07-14	22.69	22.73	22.52	22.68	38607
2006-07-17	22.54	22.88	22.54	22.88	23872
2006-07-18	23.05	23.25	22.63	23.05	26131
2006-07-19	23.11	24.00	23.01	23.96	63110
2006-07-20	24.00	24.00	22.82	22.83	25156
2006-07-21	22.75	22.93	22.68	22.77	44473
2006-07-24	23.11	23.51	23.02	23.50	46224
2006-07-25	23.50	23.50	22.87	23.33	37643
2006-07-26	23.12	23.50	22.72	23.29	16372
2006-07-27	23.45	23.45	23.02	23.15	45663
2006-07-28	23.39	23.85	23.33	23.52	45083
2006-07-31	23.20	23.63	23.05	23.39	35575
2006-08-01	23.14	23.14	22.81	22.88	10537
2006-08-02	23.11	23.23	22.92	22.99	26777
2006-08-03	22.88	23.69	22.78	23.67	42141
2006-08-04	23.77	24.00	23.02	23.25	30228
2006-08-07	23.05	23.39	22.93	23.36	20456
2006-08-08	23.35	23.49	22.51	22.56	29802
2006-08-09	22.84	22.93	22.62	22.63	31637
2006-08-10	22.54	23.27	22.51	23.19	33050
2006-08-11	23.04	23.11	22.77	22.89	22655
2006-08-14	23.08	23.37	22.98	22.98	20713
2006-08-15	23.39	23.87	23.26	23.83	19284
2006-08-16	23.99	24.00	23.66	23.84	16741
2006-08-17	23.68	24.00	23.67	24.00	13279
2006-08-18	23.99	23.99	23.63	23.85	22128
2006-08-21	23.57	23.76	23.47	23.61	9305
2006-08-22	23.46	23.83	23.46	23.80	16329
2006-08-23	23.93	24.00	23.72	23.79	37560
2006-08-24	23.93	23.93	23.57	23.75	13481
2006-08-25	23.71	23.90	23.67	23.90	6554
2006-08-28	23.72	24.06	23.72	23.97	29351
2006-08-29	24.05	24.27	23.88	24.22	37522
2006-08-30	24.31	24.66	24.18	24.33	29417
2006-08-31	24.44	24.63	24.30	24.37	55394
2006-09-01	24.30	25.00	24.09	24.16	10265
2006-09-05	24.28	24.99	24.13	24.54	48415
2006-09-06	24.30	24.37	24.00	24.05	16894
2006-09-07	24.00	24.10	23.83	23.87	10961
2006-09-08	23.83	23.91	23.71	23.88	9240
2006-09-11	23.64	24.07	23.64	23.89	10911
2006-09-12	24.02	24.75	23.76	24.73	21679
2006-09-13	24.65	24.75	24.26	24.44	32210
2006-09-14	24.25	24.67	24.25	24.62	14210
2006-09-15	24.79	24.84	24.45	24.51	99259
2006-09-18	24.37	24.63	24.37	24.56	17957
2006-09-19	24.63	24.63	23.75	24.16	11754
2006-09-20	24.47	24.68	24.10	24.68	23975
2006-09-21	24.75	24.75	24.29	24.42	15604
2006-09-22	24.25	24.32	23.53	23.59	34893
2006-09-25	23.74	24.43	23.50	24.39	25564
2006-09-26	24.47	24.50	24.02	24.32	12897
2006-09-27	24.33	24.63	24.21	24.60	13481
2006-09-28	24.60	24.60	24.25	24.52	14180
2006-09-29	24.35	24.35	23.63	23.65	24019
2006-10-02	23.75	23.82	23.17	23.18	16768
2006-10-03	23.06	23.36	23.00	23.04	37194
2006-10-04	23.00	23.80	22.81	23.80	19156
2006-10-05	23.93	24.22	23.73	24.18	23516
2006-10-06	24.00	24.26	23.78	24.13	24902
2006-10-09	24.17	24.35	23.98	24.30	16281
2006-10-10	24.00	24.27	23.69	24.03	27815
2006-10-11	24.03	24.03	23.48	23.69	20443
2006-10-12	23.89	24.45	23.89	24.45	34617
2006-10-13	24.50	24.50	24.24	24.50	26257
2006-10-16	24.50	24.86	24.04	24.85	38377
2006-10-17	24.60	24.60	24.20	24.44	29300
2006-10-18	24.70	24.82	24.47	24.80	23300
2006-10-19	24.67	24.98	24.64	24.98	25539
2006-10-20	25.00	25.00	24.65	24.73	17964
2006-10-23	24.06	24.69	24.06	24.67	12982
2006-10-24	24.11	24.83	24.11	24.70	12164
2006-10-25	24.60	24.84	24.50	24.66	39199
2006-10-26	24.87	25.03	24.50	24.98	27870
2006-10-27	24.87	25.00	24.50	24.52	15589
2006-10-30	24.33	25.00	24.33	25.00	21270
2006-10-31	24.86	24.96	24.60	24.81	26417
2006-11-01	24.79	24.91	23.93	23.94	29037
2006-11-02	23.70	24.33	23.70	23.91	19820
2006-11-03	24.04	24.44	23.98	24.42	22950
2006-11-06	24.59	24.77	24.26	24.61	28281
2006-11-07	24.44	24.93	24.44	24.53	24678
2006-11-08	24.52	25.06	24.43	25.04	51521
2006-11-09	25.04	25.09	24.94	25.01	37016
2006-11-10	25.15	25.38	24.99	25.38	34204
2006-11-13	25.38	25.66	25.37	25.62	39440
2006-11-14	25.49	26.21	25.49	26.20	38629
2006-11-15	25.91	26.37	25.74	26.37	58163
2006-11-16	26.42	26.47	26.20	26.44	31625
2006-11-17	26.44	26.44	25.95	26.36	36508
2006-11-20	26.11	26.86	25.80	26.75	57583
2006-11-21	26.72	26.93	26.69	26.92	37261
2006-11-22	26.92	26.93	26.65	26.72	16364
2006-11-24	26.45	26.74	26.45	26.66	3165
2006-11-27	26.45	26.66	25.62	25.77	37845
2006-11-28	25.65	26.07	25.55	26.07	20434
2006-11-29	26.10	26.53	26.06	26.51	20191
2006-11-30	26.34	26.67	26.23	26.67	43426
2006-12-01	26.45	26.59	25.75	26.40	45227
2006-12-04	26.35	26.79	25.93	26.75	31490
2006-12-05	26.70	26.95	26.49	26.76	22588
2006-12-06	26.59	26.83	26.58	26.82	18468
2006-12-07	26.87	26.87	26.51	26.51	33717
2006-12-08	26.39	26.60	26.22	26.33	16298
2006-12-11	26.03	26.69	26.03	26.66	37334
2006-12-12	26.70	26.82	26.59	26.82	22742
2006-12-13	27.00	27.02	26.78	27.02	30417
2006-12-14	27.09	27.60	27.05	27.45	56730
2006-12-15	27.45	27.77	27.00	27.14	137901
2006-12-18	27.25	27.38	26.52	26.73	36004
2006-12-19	26.65	26.96	26.53	26.87	34055
2006-12-20	26.71	26.89	26.70	26.82	49231
2006-12-21	26.74	27.11	26.74	27.00	35228
2006-12-22	26.85	26.97	26.67	26.90	57999
2006-12-26	26.77	27.33	26.77	27.26	28994
2006-12-27	27.16	27.99	27.16	27.98	32075
2006-12-28	27.62	27.98	27.25	27.63	45264
2006-12-29	27.78	27.78	27.15	27.19	50982
2007-01-03	27.07	27.42	26.80	27.28	57549
2007-01-04	27.29	27.46	26.87	27.46	32475
2007-01-05	27.28	27.28	26.33	26.33	45199
2007-01-08	26.54	26.74	26.10	26.50	27098
2007-01-09	26.38	26.52	25.98	26.24	22981
2007-01-10	26.04	26.22	25.96	26.13	28966
2007-01-11	26.14	26.43	26.09	26.24	36063
2007-01-12	26.24	26.52	26.06	26.51	36082
2007-01-16	26.67	26.67	26.19	26.31	35128
2007-01-17	26.26	26.26	25.92	25.98	24989
2007-01-18	25.90	25.91	25.37	25.62	42916
2007-01-19	25.50	25.66	25.34	25.60	14841
2007-01-22	25.92	25.92	25.00	25.32	28926
2007-01-23	25.22	25.45	25.00	25.25	24170
2007-01-24	25.70	25.75	25.28	25.40	42345
2007-01-25	25.47	25.52	24.63	24.77	39791
2007-01-26	24.77	25.12	24.19	25.09	35383
2007-01-29	24.98	25.61	24.50	25.54	23120
2007-01-30	25.64	25.85	25.50	25.74	59987
2007-01-31	25.66	26.00	25.33	25.89	38832
2007-02-01	25.86	26.25	25.80	26.02	37263
2007-02-02	25.98	26.54	25.98	26.24	45684
2007-02-05	26.17	26.29	25.99	26.13	43071
2007-02-06	26.02	26.33	25.80	25.94	23953
2007-02-07	25.92	26.19	25.82	26.13	41821
2007-02-08	26.04	26.45	26.01	26.31	11409
2007-02-09	26.24	26.46	25.53	25.65	23661
2007-02-12	25.65	25.89	25.32	25.50	36619
2007-02-13	25.72	25.72	25.51	25.67	25341
2007-02-14	25.72	25.99	25.52	25.66	30019
2007-02-15	25.68	25.70	25.24	25.29	24216
2007-02-16	25.28	25.32	24.96	25.23	28608
2007-02-20	25.08	25.42	24.90	25.38	25844
2007-02-21	25.22	25.47	25.19	25.45	12255
2007-02-22	25.42	25.42	25.01	25.28	37569
2007-02-23	25.29	25.29	24.81	24.82	27009
2007-02-26	24.72	24.88	24.15	24.31	40895
2007-02-27	24.04	24.99	24.04	24.23	77740
2007-02-28	24.25	24.81	24.25	24.63	74033
2007-03-01	24.15	24.68	23.91	24.07	48748
2007-03-02	23.02	23.93	22.75	23.17	62460
2007-03-05	23.21	23.98	23.19	23.42	113472
2007-03-06	23.68	24.35	23.52	24.19	28344
2007-03-07	24.12	24.22	23.41	23.47	29150
2007-03-08	23.71	23.90	23.35	23.37	38226
2007-03-09	23.55	23.56	23.35	23.56	13975
2007-03-12	23.42	23.84	23.42	23.73	17231
2007-03-13	23.64	23.80	23.40	23.65	144595
2007-03-14	23.60	23.85	23.10	23.73	33238
2007-03-15	23.77	23.94	23.69	23.94	23186
2007-03-16	23.93	24.03	23.63	23.79	119164
2007-03-19	23.85	24.04	23.85	24.03	41205
2007-03-20	24.07	24.40	23.95	24.27	22110
2007-03-21	24.25	24.82	24.10	24.72	51165
2007-03-22	24.70	24.73	24.34	24.47	24563
2007-03-23	24.41	24.51	24.33	24.43	14067
2007-03-26	24.43	24.49	24.16	24.42	14588
2007-03-27	24.29	24.29	23.90	23.96	17683
2007-03-28	23.81	23.89	23.63	23.84	126325
2007-03-29	23.92	24.17	23.36	23.89	27243
2007-03-30	23.96	24.17	23.58	23.72	53112
2007-04-02	23.75	23.93	23.47	23.85	23373
2007-04-03	24.00	24.66	23.98	24.51	42645
2007-04-04	24.36	24.36	24.26	24.32	22653
2007-04-05	24.22	24.34	23.87	23.92	13542
2007-04-09	24.00	24.00	23.40	23.40	139318
2007-04-10	23.44	23.88	23.44	23.87	13496
2007-04-11	23.94	23.94	23.10	23.18	31633
2007-04-12	23.08	23.85	23.05	23.85	25912
2007-04-13	23.74	24.05	23.49	24.05	22675
2007-04-16	24.22	24.90	23.98	24.82	40449
2007-04-17	24.79	24.92	24.51	24.73	25150
2007-04-18	24.49	25.00	24.46	24.56	60262
2007-04-19	24.40	24.54	24.07	24.22	44105
2007-04-20	24.72	24.72	24.10	24.31	37074
2007-04-23	24.17	24.34	23.86	24.02	22978
2007-04-24	24.12	24.12	23.77	24.00	23031
2007-04-25	23.93	24.17	23.69	23.71	20434
2007-04-26	23.60	23.63	23.25	23.39	24059
2007-04-27	23.27	23.41	22.83	22.84	20832
2007-04-30	22.96	23.02	21.51	21.57	60768
2007-05-01	21.88	22.77	21.83	22.72	62777
2007-05-02	22.69	24.18	22.69	23.65	77286
2007-05-03	23.62	24.00	23.62	23.86	84079
2007-05-04	23.95	23.98	23.80	23.92	59886
2007-05-07	23.97	23.97	23.57	23.61	25071
2007-05-08	23.51	23.72	23.16	23.71	56343
2007-05-09	23.46	24.06	23.46	24.03	45194
2007-05-10	24.00	24.38	23.70	23.72	146459
2007-05-11	23.83	24.42	23.75	24.42	30327
2007-05-14	24.31	24.41	23.88	24.07	57185
2007-05-15	24.10	24.56	23.77	24.21	89174
2007-05-16	24.23	24.33	23.72	24.02	50943
2007-05-17	24.01	24.01	23.69	23.79	41105
2007-05-18	23.90	23.90	23.39	23.83	38753
2007-05-21	23.75	24.30	23.63	24.30	66828
2007-05-22	24.16	24.64	23.91	24.48	47908
2007-05-23	24.38	24.68	24.08	24.22	41199
2007-05-24	24.08	24.16	23.51	23.59	62574
2007-05-25	23.64	23.74	23.54	23.62	25013
2007-05-29	23.75	24.27	23.64	24.26	47683
2007-05-30	24.05	24.49	23.92	24.46	44334
2007-05-31	24.56	24.56	24.18	24.35	65867
2007-06-01	24.51	24.80	24.25	24.64	140737
2007-06-04	24.46	24.49	24.31	24.46	31539
2007-06-05	24.27	24.32	23.75	23.79	39328
2007-06-06	23.59	23.64	23.38	23.61	30534
2007-06-07	23.45	23.74	23.25	23.43	40686
2007-06-08	23.34	24.30	23.34	24.25	94389
2007-06-11	24.22	24.25	23.81	23.89	28108
2007-06-12	23.76	24.01	23.30	23.50	41910
2007-06-13	23.51	24.29	23.42	24.18	56524
2007-06-14	24.14	24.19	23.77	23.84	45218
2007-06-15	24.42	24.87	24.12	24.87	145723
2007-06-18	24.89	24.91	24.46	24.50	87095
2007-06-19	24.34	24.81	24.31	24.79	81486
2007-06-20	24.95	24.95	24.37	24.57	48995
2007-06-21	24.44	24.67	24.34	24.43	28840
2007-06-22	24.43	24.44	23.81	24.32	228577
2007-06-25	24.30	24.76	24.00	24.05	72053
2007-06-26	24.22	24.38	23.94	24.06	37288
2007-06-27	23.86	24.96	23.86	24.89	35254
2007-06-28	24.94	24.94	24.45	24.68	37208
2007-06-29	24.76	24.76	24.01	24.03	52894
2007-07-02	24.29	24.69	24.28	24.48	40876
2007-07-03	24.55	24.95	24.54	24.82	37768
2007-07-05	24.75	24.83	24.38	24.61	27911
2007-07-06	24.55	24.75	24.40	24.66	17703
2007-07-09	24.67	24.69	24.27	24.36	27236
2007-07-10	24.20	24.20	23.31	23.35	60822
2007-07-11	23.30	23.59	23.29	23.47	50599
2007-07-12	23.66	24.24	23.53	24.20	25739
2007-07-13	24.10	24.23	23.93	24.08	17232
2007-07-16	24.02	24.02	23.27	23.39	26900
2007-07-17	23.49	23.73	23.44	23.44	18753
2007-07-18	23.46	23.56	23.18	23.40	46945
2007-07-19	23.37	23.60	23.20	23.24	22806
2007-07-20	23.19	23.21	21.79	22.15	108127
2007-07-23	23.20	23.20	21.53	22.02	91927
2007-07-24	21.72	22.50	21.52	21.81	154795
2007-07-25	22.02	22.77	22.02	22.06	301333
2007-07-26	21.55	21.88	20.95	21.18	93115
2007-07-27	21.25	21.73	20.81	20.84	76724
2007-07-30	20.85	21.69	20.07	21.30	141220
2007-07-31	21.58	21.59	20.22	20.25	80801
2007-08-01	20.14	20.64	19.43	19.95	159893
2007-08-02	20.07	20.62	19.92	20.47	72740
2007-08-03	20.39	20.39	18.30	18.36	67316
2007-08-06	18.54	20.00	18.54	19.92	114112
2007-08-07	19.72	20.50	19.38	20.05	110088
2007-08-08	20.26	21.03	19.91	20.37	108975
2007-08-09	20.30	21.56	19.88	21.24	104781
2007-08-10	20.79	24.60	20.39	23.17	124669
2007-08-13	23.48	23.48	20.32	20.40	112649
2007-08-14	20.48	21.22	19.90	19.90	79005
2007-08-15	19.91	20.94	19.91	20.02	43188
2007-08-16	20.00	22.22	20.00	22.02	115611
2007-08-17	23.50	23.50	22.32	22.59	110969
2007-08-20	22.82	23.13	21.64	22.55	58605
2007-08-21	22.63	23.70	22.40	22.92	89296
2007-08-22	23.26	23.88	22.76	22.88	71115
2007-08-23	23.05	23.16	21.86	21.98	29284
2007-08-24	21.95	22.45	21.58	22.45	43850
2007-08-27	22.42	22.42	22.00	22.17	37436
2007-08-28	22.00	22.00	21.22	21.27	71890
2007-08-29	21.45	22.19	21.25	22.13	53337
2007-08-30	21.94	22.27	21.31	21.40	41482
2007-08-31	21.80	22.39	21.11	21.19	37453
2007-09-04	21.13	22.07	20.98	21.99	40204
2007-09-05	21.81	22.12	21.22	21.30	25518
2007-09-06	21.36	21.76	20.88	21.22	40215
2007-09-07	20.84	21.01	20.25	20.31	52155
2007-09-10	20.50	20.92	19.77	20.75	44103
2007-09-11	20.93	21.35	20.70	21.28	26214
2007-09-12	21.02	21.10	20.80	20.82	24819
2007-09-13	21.01	21.28	20.74	21.12	26840
2007-09-14	20.91	21.12	20.30	20.73	36756
2007-09-17	20.71	20.99	20.27	20.67	158943
2007-09-18	20.69	22.68	20.50	22.64	71158
2007-09-19	22.90	23.51	22.51	23.51	66286
2007-09-20	23.50	23.50	22.58	22.88	44638
2007-09-21	23.10	23.40	22.55	22.83	89718
2007-09-24	22.87	23.00	22.45	22.57	48156
2007-09-25	22.38	22.38	21.82	21.95	69942
2007-09-26	22.08	22.62	22.01	22.30	50673
2007-09-27	22.38	22.64	21.98	22.01	43231
2007-09-28	21.94	22.37	21.56	21.56	59193
2007-10-01	21.54	23.04	21.21	23.04	71040
2007-10-02	23.02	23.25	22.72	23.19	31248
2007-10-03	22.37	23.25	22.37	22.57	37616
2007-10-04	22.70	22.99	22.70	22.81	37260
2007-10-05	23.00	23.48	22.74	23.42	64682
2007-10-08	23.32	23.32	22.75	22.86	38780
2007-10-09	22.92	23.05	22.30	22.48	43107
2007-10-10	22.45	22.76	22.16	22.36	33677
2007-10-11	22.51	22.71	21.96	21.98	27552
2007-10-12	21.97	22.43	21.93	22.15	22844
2007-10-15	22.10	22.10	21.02	21.56	46482
2007-10-16	21.54	21.70	21.20	21.42	28176
2007-10-17	21.76	21.76	20.50	21.17	55540
2007-10-18	21.17	21.41	20.74	21.41	41534
2007-10-19	21.40	21.40	20.00	20.02	72878
2007-10-22	20.00	21.50	20.00	21.44	88748
2007-10-23	21.62	21.66	21.01	21.57	68098
2007-10-24	21.33	21.69	20.90	21.22	54433
2007-10-25	21.43	21.66	20.81	21.03	36791
2007-10-26	21.41	21.80	20.90	21.72	63562
2007-10-29	21.78	22.03	21.50	21.86	33796
2007-10-30	21.74	22.05	21.47	21.54	31590
2007-10-31	21.58	22.07	21.45	22.05	63273
2007-11-01	21.65	21.82	20.23	20.39	157890
2007-11-02	20.69	20.97	20.50	20.76	105301
2007-11-05	20.56	20.85	20.08	20.69	69388
2007-11-06	20.77	21.32	20.26	21.29	38942
2007-11-07	20.84	21.19	19.92	19.92	60506
2007-11-08	20.18	21.03	20.00	20.97	39183
2007-11-09	20.54	21.52	20.32	21.42	44991
2007-11-12	21.42	22.22	21.14	21.24	89246
2007-11-13	21.53	22.77	21.53	22.77	98963
2007-11-14	22.96	22.99	22.16	22.48	66968
2007-11-15	22.33	22.57	21.77	21.95	48800
2007-11-16	22.02	22.15	21.27	22.09	57326
2007-11-19	21.82	21.82	20.25	20.56	105183
2007-11-20	20.52	21.03	20.20	20.99	54382
2007-11-21	20.90	21.72	20.66	20.95	91418
2007-11-23	21.24	22.34	21.16	21.96	27691
2007-11-26	21.96	22.01	20.29	20.32	43327
2007-11-27	20.43	21.12	20.43	20.83	52473
2007-11-28	21.13	22.48	20.94	22.37	79428
2007-11-29	22.32	22.32	21.37	21.41	58603
2007-11-30	21.87	22.35	21.30	21.69	89306
2007-12-03	21.82	21.82	20.99	21.20	54777
2007-12-04	20.92	21.06	20.40	20.51	67231
2007-12-05	20.90	21.39	20.63	21.29	63352
2007-12-06	21.27	22.09	21.14	22.00	65380
2007-12-07	22.11	22.11	21.70	21.94	23776
2007-12-10	21.98	22.24	21.56	22.14	35575
2007-12-11	22.25	22.25	20.83	20.94	61787
2007-12-12	21.57	21.72	20.76	21.19	35580
2007-12-13	20.91	21.38	20.41	21.29	45028
2007-12-14	20.91	21.17	20.20	20.47	40591
2007-12-17	20.30	20.69	20.15	20.21	27170
2007-12-18	20.57	21.58	20.26	21.50	61806
2007-12-19	21.42	21.58	20.91	21.30	51662
2007-12-20	21.60	21.96	21.06	21.96	63956
2007-12-21	22.48	22.93	22.12	22.93	223040
2007-12-24	22.88	23.15	22.76	22.96	34284
2007-12-26	22.75	23.44	22.61	23.32	69766
2007-12-27	23.27	23.40	22.09	22.09	157328
2007-12-28	22.44	22.75	21.39	21.58	84546
2007-12-31	21.31	22.00	21.25	21.84	113160
2008-01-02	21.71	21.94	20.50	20.60	78571
2008-01-03	20.60	20.93	20.12	20.12	82377
2008-01-04	20.10	20.55	20.05	20.24	61527
2008-01-07	20.38	21.46	20.34	21.07	69354
2008-01-08	21.15	21.24	19.47	19.51	123355
2008-01-09	19.55	20.67	19.18	20.66	72687
2008-01-10	20.24	21.30	20.00	20.93	100970
2008-01-11	20.71	20.95	20.02	20.07	81164
2008-01-14	20.32	20.91	20.09	20.69	116574
2008-01-15	20.29	20.43	19.55	19.75	95468
2008-01-16	19.67	21.20	19.67	20.14	95464
2008-01-17	20.25	20.72	19.30	19.73	101010
2008-01-18	19.61	20.25	18.80	19.40	91514
2008-01-22	18.76	20.38	18.76	19.60	62852
2008-01-23	19.22	23.14	18.78	23.12	256990
2008-01-24	22.89	23.50	22.18	23.16	188527
2008-01-25	23.50	24.23	23.35	24.00	225896
2008-01-28	23.97	25.51	23.76	25.31	260141
2008-01-29	25.49	25.64	24.60	25.44	160691
2008-01-30	25.20	26.41	25.08	25.87	164767
2008-01-31	25.24	27.00	25.07	27.00	202884
2008-02-01	26.58	27.84	26.58	27.71	164963
2008-02-04	27.69	28.50	26.25	26.25	271917
2008-02-05	25.59	27.22	25.59	26.58	161996
2008-02-06	26.85	27.74	26.40	26.80	223641
2008-02-07	26.59	27.90	26.59	27.12	185108
2008-02-08	27.00	28.04	27.00	27.19	391214
2008-02-11	27.31	28.04	26.83	27.94	351838
2008-02-12	27.60	28.50	27.08	27.61	218217
2008-02-13	28.00	28.00	27.49	28.00	244843
2008-02-14	28.00	28.25	27.25	27.48	217491
2008-02-15	27.22	27.90	27.16	27.84	142240
2008-02-19	28.27	28.44	27.65	27.82	256682
2008-02-20	27.27	27.95	27.07	27.43	127492
2008-02-21	27.69	28.15	27.28	27.36	144500
2008-02-22	27.46	27.95	27.05	27.84	145210
2008-02-25	27.74	28.35	27.35	28.34	139630
2008-02-26	28.08	28.84	27.58	28.30	190973
2008-02-27	27.94	28.68	27.90	28.25	79148
2008-02-28	27.97	28.47	27.21	27.49	123672
2008-02-29	27.10	27.36	26.76	27.01	166793
2008-03-03	26.98	27.93	25.98	26.23	202318
2008-03-04	26.01	26.06	25.02	25.87	185609
2008-03-05	25.89	26.69	25.50	25.79	201190
2008-03-06	25.57	25.95	25.08	25.08	137831
2008-03-07	24.67	25.74	24.67	25.16	154446
2008-03-10	25.27	26.44	25.26	25.76	251246
2008-03-11	26.59	28.00	25.95	28.00	229922
2008-03-12	27.98	28.67	27.40	27.54	140675
2008-03-13	27.00	28.36	26.69	28.28	122434
2008-03-14	28.47	28.47	26.61	27.39	122926
2008-03-17	26.56	27.95	26.56	27.70	196578
2008-03-18	28.00	28.50	27.17	28.49	145927
2008-03-19	28.19	28.87	27.86	28.05	142644
2008-03-20	28.41	29.78	27.75	29.44	359229
2008-03-24	29.48	30.00	27.75	29.12	170454
2008-03-25	28.96	28.96	28.04	28.86	133654
2008-03-26	28.55	28.91	28.50	28.89	77543
2008-03-27	29.02	29.25	28.55	28.78	99805
2008-03-28	28.76	28.83	28.25	28.41	123503
2008-03-31	28.51	29.25	28.25	28.54	149934
2008-04-01	29.10	29.35	28.49	29.25	103864
2008-04-02	29.18	29.45	29.04	29.30	56391
2008-04-03	29.09	29.40	28.77	29.11	117452
2008-04-04	29.25	29.25	28.42	28.63	125962
2008-04-07	28.99	29.04	28.51	28.66	59770
2008-04-08	28.45	28.82	28.11	28.35	57486
2008-04-09	28.44	28.53	27.37	27.53	61531
2008-04-10	27.47	28.10	27.25	27.95	115807
2008-04-11	27.56	27.99	27.00	27.03	56336
2008-04-14	26.97	27.35	26.74	26.74	74953
2008-04-15	26.87	27.73	26.87	27.61	66370
2008-04-16	27.83	28.97	27.66	28.91	91189
2008-04-17	28.75	29.16	28.44	28.98	83629
2008-04-18	29.50	29.98	29.42	29.60	73569
2008-04-21	29.45	29.56	28.68	29.00	103584
2008-04-22	28.64	28.89	27.30	27.70	125999
2008-04-23	27.86	27.86	26.76	27.05	156449
2008-04-24	27.12	27.74	26.34	27.03	96298
2008-04-25	27.05	27.05	25.68	26.05	244333
2008-04-28	25.97	26.46	25.72	26.02	326959
2008-04-29	26.01	26.18	25.56	25.93	243590
2008-04-30	26.03	26.10	25.56	25.57	288891
2008-05-01	25.60	26.48	25.60	26.22	397283
2008-05-02	26.37	26.75	25.84	26.06	253949
2008-05-05	25.93	26.18	25.64	26.07	99462
2008-05-06	26.00	26.50	25.92	26.38	67223
2008-05-07	25.74	26.50	25.08	25.16	76918
2008-05-08	25.24	25.39	25.04	25.08	51800
2008-05-09	25.00	25.49	24.86	25.24	69862
2008-05-12	25.37	26.04	25.23	25.78	120472
2008-05-13	25.80	25.80	25.21	25.40	41389
2008-05-14	25.43	25.88	25.43	25.60	62305
2008-05-15	25.57	25.68	24.96	25.57	72829
2008-05-16	25.74	25.74	24.52	24.73	121442
2008-05-19	24.73	25.09	24.30	24.51	66010
2008-05-20	24.38	24.58	23.94	24.32	52975
2008-05-21	24.33	24.76	24.19	24.38	78999
2008-05-22	24.37	25.31	23.76	24.91	100126
2008-05-23	24.74	24.74	24.28	24.53	51133
2008-05-27	24.49	25.28	24.49	25.11	156224
2008-05-28	25.18	25.22	24.53	24.97	71290
2008-05-29	24.87	25.47	24.80	25.16	90585
2008-05-30	25.16	25.16	24.43	24.75	83791
2008-06-02	24.69	24.69	23.41	24.03	54079
2008-06-03	24.17	24.17	23.55	23.98	78054
2008-06-04	23.80	24.07	23.48	23.73	63539
2008-06-05	23.75	24.32	23.19	24.18	93037
2008-06-06	23.98	23.98	23.07	23.19	48900
2008-06-09	23.20	23.66	22.20	22.57	67109
2008-06-10	22.40	23.29	22.27	23.16	77718
2008-06-11	23.16	23.32	21.74	21.77	85027
2008-06-12	22.01	22.59	21.41	21.71	48400
2008-06-13	21.97	22.21	20.93	21.53	91637
2008-06-16	21.49	22.70	21.49	21.93	129853
2008-06-17	22.00	22.08	21.21	21.42	93492
2008-06-18	21.37	21.79	20.69	20.93	52789
2008-06-19	20.93	21.12	20.14	20.75	82673
2008-06-20	20.67	20.77	19.84	20.25	152330
2008-06-23	20.44	20.58	19.28	19.37	108361
2008-06-24	19.30	20.03	19.27	19.51	139796
2008-06-25	19.67	20.32	19.67	20.07	99125
2008-06-26	19.77	20.70	19.30	19.34	59477
2008-06-27	19.33	19.77	18.81	18.86	194593
2008-06-30	18.88	18.98	18.15	18.15	99857
2008-07-01	18.00	18.96	17.86	18.67	68363
2008-07-02	18.62	18.96	17.87	18.00	79802
2008-07-03	18.05	18.40	17.79	17.82	37738
2008-07-07	17.96	18.52	17.02	17.33	94547
2008-07-08	17.39	18.78	17.20	18.78	109882
2008-07-09	18.75	18.75	17.32	17.45	69850
2008-07-10	17.40	18.05	17.35	17.90	116502
2008-07-11	17.71	18.40	17.01	17.96	160653
2008-07-14	18.15	18.15	16.90	16.99	77196
2008-07-15	16.81	17.63	16.70	16.89	113777
2008-07-16	16.99	18.09	16.58	17.88	104795
2008-07-17	18.03	19.54	18.03	19.54	84061
2008-07-18	19.55	19.59	18.40	18.78	73260
2008-07-21	18.81	19.13	18.34	18.44	49411
2008-07-22	18.47	20.04	18.16	20.04	64565
2008-07-23	19.41	20.26	19.41	19.75	223215
2008-07-24	19.90	20.15	19.28	19.56	130417
2008-07-25	19.74	20.09	19.34	19.48	74222
2008-07-28	19.35	20.25	18.51	18.67	65056
2008-07-29	18.75	21.05	18.57	20.92	110516
2008-07-30	21.04	21.72	20.71	21.35	124754
2008-07-31	20.84	22.02	20.84	21.00	118408
2008-08-01	21.07	21.19	20.52	20.66	141425
2008-08-04	20.69	21.20	20.07	21.07	62075
2008-08-05	21.49	21.87	20.97	21.60	70388
2008-08-06	21.44	21.44	20.23	21.19	74695
2008-08-07	20.84	21.34	19.99	20.08	73478
2008-08-08	20.03	21.46	20.03	21.43	61524
2008-08-11	21.44	22.82	20.72	22.13	94457
2008-08-12	21.93	22.40	21.18	22.19	82245
2008-08-13	22.06	22.12	21.21	21.88	92020
2008-08-14	21.83	21.89	21.29	21.55	56619
2008-08-15	22.01	22.20	21.18	21.71	83981
2008-08-18	21.70	21.84	20.50	20.81	51823
2008-08-19	20.57	20.57	19.98	20.44	79912
2008-08-20	20.52	21.32	19.89	20.09	55633
2008-08-21	19.88	20.23	19.74	19.81	51873
2008-08-22	20.16	20.59	19.90	20.33	41270
2008-08-25	20.16	21.13	19.30	19.36	71380
2008-08-26	19.39	19.89	19.34	19.69	59033
2008-08-27	19.71	20.28	19.66	20.13	56387
2008-08-28	20.30	20.30	19.59	19.94	92803
2008-08-29	19.72	20.01	19.02	19.29	54433
2008-09-02	19.87	20.80	19.32	19.89	57933
2008-09-03	19.62	19.81	19.16	19.63	128791
2008-09-04	19.32	19.92	19.27	19.27	90205
2008-09-05	19.06	19.59	19.06	19.36	81216
2008-09-08	19.88	20.72	19.54	20.09	121500
2008-09-09	20.01	20.64	19.64	19.64	92001
2008-09-10	20.10	21.09	19.03	20.61	81784
2008-09-11	20.00	20.43	20.00	20.38	72702
2008-09-12	20.19	21.05	19.83	20.96	54128
2008-09-15	20.69	21.21	19.89	20.27	61067
2008-09-16	19.91	21.95	19.84	21.85	132596
2008-09-17	21.14	21.45	19.86	19.98	128472
2008-09-18	20.98	23.80	19.50	22.62	206649
2008-09-19	27.14	27.40	22.95	25.52	323868
2008-09-22	24.99	26.50	22.70	22.70	74508
2008-09-23	23.84	24.40	21.79	21.95	51756
2008-09-24	21.90	22.32	20.01	21.84	68825
2008-09-25	21.85	22.28	21.47	21.82	55412
2008-09-26	20.73	23.32	20.50	22.86	51525
2008-09-29	22.44	25.00	20.86	22.80	67926
2008-09-30	22.07	23.55	21.40	22.80	48257
2008-10-01	22.50	22.87	21.52	21.73	28684
2008-10-02	21.61	21.89	20.87	20.87	27698
2008-10-03	21.39	22.77	19.58	19.58	60371
2008-10-06	19.29	22.12	19.04	20.86	55514
2008-10-07	20.86	20.91	18.78	18.78	46291
2008-10-08	18.25	19.73	17.65	17.82	176434
2008-10-09	18.29	18.54	16.25	16.30	128948
2008-10-10	16.22	18.81	16.17	18.81	136686
2008-10-13	19.99	21.00	17.98	21.00	79610
2008-10-14	21.00	21.00	18.74	20.25	81148
2008-10-15	19.54	20.45	18.95	19.07	125112
2008-10-16	19.33	21.78	17.94	21.78	77815
2008-10-17	20.57	22.00	19.56	20.61	134238
2008-10-20	20.21	21.49	20.21	21.22	45897
2008-10-21	20.42	22.00	19.78	20.39	61544
2008-10-22	19.56	20.80	18.50	19.83	52379
2008-10-23	20.10	20.69	18.50	19.29	74464
2008-10-24	18.50	20.26	18.14	19.13	47203
2008-10-27	18.63	20.11	18.06	18.16	95988
2008-10-28	18.80	20.04	18.00	19.56	111948
2008-10-29	19.41	20.95	19.41	20.35	71881
2008-10-30	21.04	21.30	20.15	21.21	59084
2008-10-31	21.03	22.25	20.77	22.01	113736
2008-11-03	21.74	22.75	21.01	22.70	66499
2008-11-04	23.11	23.70	22.60	23.43	80841
2008-11-05	22.92	23.48	20.96	21.27	80304
2008-11-06	21.00	21.80	20.81	20.99	50815
2008-11-07	21.20	21.88	20.53	21.73	47635
2008-11-10	22.18	22.67	20.94	21.63	56499
2008-11-11	21.23	22.45	21.23	21.53	58182
2008-11-12	21.00	21.91	20.50	20.54	66076
2008-11-13	20.74	22.73	19.14	22.56	92262
2008-11-14	22.02	22.49	20.21	20.31	65121
2008-11-17	20.11	20.29	19.45	19.84	71864
2008-11-18	19.93	20.06	18.27	19.94	128307
2008-11-19	19.65	21.29	18.91	18.93	56724
2008-11-20	18.56	19.78	17.89	18.04	61430
2008-11-21	18.56	19.10	16.82	18.44	228516
2008-11-24	18.46	20.50	17.62	20.12	83693
2008-11-25	20.37	20.76	19.56	20.76	78885
2008-11-26	20.08	20.88	19.90	20.31	166168
2008-11-28	20.00	20.35	19.66	20.17	20865
2008-12-01	19.48	19.94	16.91	17.00	142937
2008-12-02	17.50	18.48	17.39	18.48	52255
2008-12-03	17.74	19.98	17.14	19.58	75575
2008-12-04	19.09	20.48	18.24	19.16	64489
2008-12-05	18.74	20.52	18.63	20.52	87240
2008-12-08	21.00	21.46	19.49	20.96	111293
2008-12-09	20.56	21.24	19.33	19.80	64041
2008-12-10	20.08	20.89	19.74	20.28	69691
2008-12-11	19.87	20.66	18.65	18.92	82355
2008-12-12	18.35	20.15	18.12	20.00	80012
2008-12-15	20.11	20.11	18.25	19.58	83386
2008-12-16	20.02	21.36	19.73	21.34	122839
2008-12-17	21.05	21.99	20.68	21.39	117501
2008-12-18	21.34	22.00	19.95	20.90	211792
2008-12-19	21.72	22.00	20.21	21.17	165328
2008-12-22	21.24	21.63	20.41	21.16	121872
2008-12-23	21.23	21.65	20.96	21.30	45128
2008-12-24	21.31	21.60	20.89	21.18	30618
2008-12-26	21.36	21.60	21.17	21.57	15839
2008-12-29	21.55	21.55	20.84	21.25	66360
2008-12-30	21.55	22.07	20.84	22.06	53670
2008-12-31	22.10	22.23	21.31	22.21	126965
2009-01-02	22.21	22.94	21.54	22.84	315662
2009-01-05	22.89	22.98	21.77	22.74	86424
2009-01-06	22.96	23.43	22.11	23.31	64414
2009-01-07	22.81	22.81	21.25	21.72	62783
2009-01-08	21.95	22.40	21.61	21.80	52808
2009-01-09	21.87	21.87	20.13	20.39	80036
2009-01-12	20.36	20.83	19.43	19.44	75514
2009-01-13	19.31	19.75	19.14	19.71	61454
2009-01-14	19.12	19.33	18.36	18.41	116033
2009-01-15	18.41	18.41	17.14	17.55	213234
2009-01-16	17.65	17.91	16.83	17.30	99880
2009-01-20	16.96	17.11	15.30	15.36	86151
2009-01-21	16.00	16.82	15.21	16.77	160381
2009-01-22	16.57	16.57	15.41	16.02	94153
2009-01-23	15.51	16.50	15.51	16.42	144764
2009-01-26	16.32	17.36	15.84	16.62	73744
2009-01-27	16.62	17.14	16.36	16.80	95323
2009-01-28	17.08	18.04	17.08	17.35	133875
2009-01-29	17.16	17.16	15.92	15.92	115019
2009-01-30	16.11	16.45	15.55	15.68	68883
2009-02-02	15.48	16.49	15.46	16.05	148856
2009-02-03	16.17	16.17	15.44	16.08	86441
2009-02-04	16.07	16.32	15.41	15.52	154383
2009-02-05	15.43	16.56	15.40	15.65	72862
2009-02-06	15.63	16.50	15.46	16.50	171760
2009-02-09	16.37	16.46	15.67	15.71	83331
2009-02-10	15.55	16.15	14.05	14.05	125114
2009-02-11	14.17	14.71	13.73	14.08	168173
2009-02-12	14.03	14.25	12.85	13.91	177264
2009-02-13	13.97	13.97	13.01	13.26	124728
2009-02-17	13.14	13.14	12.02	12.31	160979
2009-02-18	12.43	12.43	11.61	12.11	80547
2009-02-19	12.33	12.47	11.11	11.17	96585
2009-02-20	11.02	11.40	10.36	11.12	148127
2009-02-23	11.20	11.50	10.15	10.34	112023
2009-02-24	10.34	11.34	10.12	11.14	189593
2009-02-25	11.09	11.33	9.91	10.49	137768
2009-02-26	10.61	11.26	10.43	10.60	62245
2009-02-27	10.43	10.60	10.02	10.05	88832
2009-03-02	9.84	9.98	9.26	9.31	101067
2009-03-03	9.48	9.99	8.70	8.97	128645
2009-03-04	9.14	9.34	8.85	9.23	127005
2009-03-05	8.99	8.99	7.50	7.57	131855
2009-03-06	7.70	7.90	7.36	7.76	152553
2009-03-09	7.68	8.18	7.56	7.67	82109
2009-03-10	7.88	8.70	7.70	8.51	105931
2009-03-11	8.55	9.06	8.22	8.43	69072
2009-03-12	8.35	9.78	8.03	9.66	109618
2009-03-13	9.79	9.99	9.46	9.72	76354
2009-03-16	9.75	10.18	9.29	9.35	82339
2009-03-17	9.37	10.41	9.37	10.41	93250
2009-03-18	10.40	11.41	10.22	11.12	153980
2009-03-19	11.24	11.45	10.71	10.87	148029
2009-03-20	11.02	11.32	10.61	10.65	129467
2009-03-23	10.97	12.26	10.97	12.26	149258
2009-03-24	12.08	12.53	11.20	11.25	129453
2009-03-25	11.36	12.04	10.97	11.71	116060
2009-03-26	12.07	12.15	11.31	11.78	131990
2009-03-27	11.48	11.78	11.15	11.20	173300
2009-03-30	10.83	10.84	10.00	10.23	200115
2009-03-31	10.33	11.21	10.25	10.79	201954
2009-04-01	10.55	11.29	10.08	11.27	153883
2009-04-02	11.56	12.34	11.36	12.31	170211
2009-04-03	12.24	12.67	11.94	12.53	129433
2009-04-06	12.37	12.57	12.02	12.12	158027
2009-04-07	11.88	12.11	11.52	11.56	132943
2009-04-08	11.63	11.75	10.74	10.99	116029
2009-04-09	11.32	13.05	11.22	12.94	267217
2009-04-13	12.71	13.25	12.41	13.22	128965
2009-04-14	13.03	13.06	11.80	12.04	215749
2009-04-15	11.97	12.32	11.50	12.27	166070
2009-04-16	12.44	12.92	11.90	12.63	53981
2009-04-17	12.70	12.95	12.08	12.76	113945
2009-04-20	12.36	12.46	11.25	11.25	114574
2009-04-21	11.23	12.28	11.13	12.17	119731
2009-04-22	11.90	12.91	11.90	12.27	120873
2009-04-23	12.25	12.34	11.48	11.96	114255
2009-04-24	12.07	12.40	11.69	12.26	139678
2009-04-27	12.02	12.35	11.26	11.56	139480
2009-04-28	11.39	12.24	11.27	11.61	126186
2009-04-29	11.77	12.90	11.44	12.65	158074
2009-04-30	12.81	12.94	12.09	12.16	84637
2009-05-01	12.08	12.17	11.18	11.35	115253
2009-05-04	11.45	12.16	11.45	12.15	98199
2009-05-05	12.03	12.45	11.53	11.87	135429
2009-05-06	12.00	12.36	11.62	11.92	101461
2009-05-07	12.05	12.13	11.10	11.27	93577
2009-05-08	11.52	12.51	11.39	12.47	97844
2009-05-11	12.20	12.45	11.78	11.87	53397
2009-05-12	11.92	12.09	11.10	11.21	66800
2009-05-13	11.09	11.11	10.25	10.31	107559
2009-05-14	10.34	11.10	10.26	10.75	121107
2009-05-15	10.79	10.79	10.01	10.25	87636
2009-05-18	10.40	11.07	10.29	11.04	53121
2009-05-19	11.24	11.24	10.49	10.60	80590
2009-05-20	10.68	11.20	10.24	10.44	70952
2009-05-21	10.21	10.52	10.13	10.18	130188
2009-05-22	10.24	10.40	9.99	9.99	33137
2009-05-26	9.91	10.87	9.91	10.79	75710
2009-05-27	10.76	10.76	9.98	9.99	91732
2009-05-28	10.20	10.61	9.66	10.01	61143
2009-05-29	10.08	10.13	9.43	9.89	143343
2009-06-01	10.11	10.46	9.88	10.39	132864
2009-06-02	10.29	10.51	9.96	10.08	122034
2009-06-03	9.93	9.94	9.48	9.66	115648
2009-06-04	9.77	10.10	9.55	9.99	147994
2009-06-05	10.08	10.08	9.59	9.85	115019
2009-06-08	9.67	9.81	9.42	9.46	93053
2009-06-09	9.56	9.74	9.42	9.54	93009
2009-06-10	9.68	9.68	8.95	9.17	105037
2009-06-11	9.23	9.33	8.48	8.73	91444
2009-06-12	8.68	8.96	8.40	8.95	108263
2009-06-15	8.98	9.00	8.41	8.56	109293
2009-06-16	8.60	8.88	8.32	8.38	82912
2009-06-17	8.40	8.60	8.20	8.43	67745
2009-06-18	8.44	8.50	8.27	8.34	70619
2009-06-19	8.51	8.88	8.40	8.70	138973
2009-06-22	8.63	9.02	8.02	8.09	99042
2009-06-23	8.20	8.46	7.95	8.01	85334
2009-06-24	8.07	8.15	7.80	7.90	199448
2009-06-25	7.84	8.08	7.75	8.08	125359
2009-06-26	8.04	8.53	7.90	8.32	312246
2009-06-29	8.39	8.67	8.07	8.26	105788
2009-06-30	8.29	8.71	8.03	8.03	78353
2009-07-01	8.14	8.68	8.04	8.58	100175
2009-07-02	8.42	8.86	8.03	8.03	131522
2009-07-06	8.02	8.56	8.02	8.33	89794
2009-07-07	8.40	8.54	8.02	8.03	108113
2009-07-08	8.10	8.48	7.88	8.14	96760
2009-07-09	8.19	8.41	7.90	7.98	52534
2009-07-10	7.94	8.09	7.81	8.00	58688
2009-07-13	8.09	8.62	8.02	8.62	86975
2009-07-14	8.59	8.61	7.88	8.01	77168
2009-07-15	8.11	8.27	7.75	8.25	122257
2009-07-16	8.16	8.31	8.02	8.25	69791
2009-07-17	8.29	8.29	7.77	7.88	85303
2009-07-20	7.96	8.14	7.70	7.85	81654
2009-07-21	7.83	7.85	7.30	7.44	117745
2009-07-22	7.35	7.45	7.21	7.35	90722
2009-07-23	7.32	7.49	7.32	7.49	131113
2009-07-24	7.43	8.14	7.43	7.59	54859
2009-07-27	7.60	7.99	7.59	7.81	79149
2009-07-28	7.99	8.11	7.79	7.96	87809
2009-07-29	7.89	8.00	7.55	7.90	66397
2009-07-30	7.21	8.04	7.21	7.95	107721
2009-07-31	8.00	8.08	7.63	7.91	115245
2009-08-03	7.50	7.65	6.92	7.12	147115
2009-08-04	7.00	7.68	6.97	7.64	100444
2009-08-05	7.64	7.98	7.10	7.16	108695
2009-08-06	7.23	7.49	7.09	7.14	78912
2009-08-07	7.30	7.77	7.24	7.74	120747
2009-08-10	7.66	8.00	7.58	7.89	102367
2009-08-11	7.81	7.92	7.63	7.78	89245
2009-08-12	7.77	8.00	7.71	7.78	80952
2009-08-13	7.90	8.00	7.70	7.83	60451
2009-08-14	7.84	7.84	7.41	7.56	43834
2009-08-17	7.39	7.42	7.30	7.36	33697
2009-08-18	7.40	7.40	7.08	7.11	102304
2009-08-19	7.05	7.13	6.98	7.06	114821
2009-08-20	7.02	7.12	6.99	7.04	115134
2009-08-21	7.17	7.20	7.06	7.09	150434
2009-08-24	7.13	7.30	6.90	6.96	89296
2009-08-25	7.04	7.12	6.91	6.95	78653
2009-08-26	6.97	7.14	6.87	7.00	107825
2009-08-27	7.00	7.19	6.98	7.10	113182
2009-08-28	7.15	7.26	7.05	7.15	100388
2009-08-31	7.09	7.15	7.01	7.10	82791
2009-09-01	7.04	7.17	6.57	6.76	102725
2009-09-02	6.71	6.84	6.62	6.64	46390
2009-09-03	6.72	6.88	6.57	6.69	59430
2009-09-04	6.68	6.93	6.54	6.92	105334
2009-09-08	6.96	6.97	6.61	6.80	61421
2009-09-09	6.81	6.86	6.67	6.82	65540
2009-09-10	6.74	6.78	6.65	6.76	53088
2009-09-11	6.79	6.79	6.55	6.60	61818
2009-09-14	6.57	6.69	6.50	6.52	95948
2009-09-15	6.52	6.98	6.45	6.89	85846
2009-09-16	6.91	7.32	6.90	7.30	61691
2009-09-17	7.29	7.37	7.19	7.26	32216
2009-09-18	7.30	7.40	7.14	7.40	128562
2009-09-21	7.24	7.41	6.99	7.21	50182
2009-09-22	7.32	7.33	6.92	7.06	42535
2009-09-23	7.08	7.17	6.81	6.81	34446
2009-09-24	6.88	7.06	6.61	6.73	38198
2009-09-25	6.72	6.86	6.67	6.79	46677
2009-09-28	6.82	7.27	6.61	7.05	59840
2009-09-29	7.08	7.16	6.90	7.13	75746
2009-09-30	6.85	7.16	6.81	6.97	65049
2009-10-01	6.95	7.07	6.70	6.72	59787
2009-10-02	6.66	6.72	6.54	6.55	45932
2009-10-05	6.71	6.87	6.60	6.74	45638
2009-10-06	6.81	6.90	6.70	6.88	49263
2009-10-07	6.85	7.02	6.76	7.02	47911
2009-10-08	7.07	7.08	6.75	6.76	28702
2009-10-09	6.74	6.97	6.73	6.94	33647
2009-10-12	6.99	7.09	6.82	6.91	26825
2009-10-13	6.88	6.88	6.77	6.81	77507
2009-10-14	6.94	7.05	6.67	6.92	72738
2009-10-15	6.83	6.83	6.60	6.77	85005
2009-10-16	6.70	6.70	6.55	6.57	54658
2009-10-19	6.62	6.84	6.56	6.70	54757
2009-10-20	6.69	6.69	6.50	6.55	71647
2009-10-21	6.49	6.81	6.25	6.27	90287
2009-10-22	6.27	6.47	6.12	6.44	79123
2009-10-23	6.45	6.50	6.25	6.29	60692
2009-10-26	6.35	6.44	5.93	6.10	80880
2009-10-27	6.13	6.49	6.13	6.23	42022
2009-10-28	6.20	6.34	6.07	6.14	93808
2009-10-29	6.21	6.46	6.15	6.26	52108
2009-10-30	6.18	6.24	6.01	6.12	102755
2009-11-02	6.19	6.19	5.50	5.97	139960
2009-11-03	5.93	6.09	5.60	6.07	101306
2009-11-04	6.08	6.16	5.45	5.47	99436
2009-11-05	5.56	5.89	5.49	5.86	90000
2009-11-06	5.75	5.85	5.66	5.79	48345
2009-11-09	5.84	5.84	5.61	5.70	96176
2009-11-10	5.67	5.74	5.26	5.41	102007
2009-11-11	5.50	5.76	5.35	5.46	62231
2009-11-12	5.43	5.71	5.43	5.46	72866
2009-11-13	5.58	5.80	5.49	5.72	67992
2009-11-16	5.80	6.12	5.76	6.00	72651
2009-11-17	5.95	6.20	5.88	6.14	42800
2009-11-18	6.15	6.43	6.15	6.39	56320
2009-11-19	6.30	6.30	5.73	5.76	63372
2009-11-20	5.70	6.02	5.70	5.95	55022
2009-11-23	6.04	6.50	6.04	6.21	51460
2009-11-24	6.20	6.24	6.06	6.14	60262
2009-11-25	6.16	6.23	6.06	6.09	27010
2009-11-27	5.84	6.06	5.84	5.91	42464
2009-11-30	5.91	6.00	5.68	5.99	102298
2009-12-01	6.04	6.04	5.80	5.88	60425
2009-12-02	5.87	6.00	5.72	5.83	34464
2009-12-03	5.84	5.85	5.67	5.69	34368
2009-12-04	5.83	6.00	5.73	6.00	63044
2009-12-07	5.98	6.00	5.90	5.91	37427
2009-12-08	5.87	5.87	5.64	5.76	42438
2009-12-09	5.78	5.91	5.55	5.87	30674
2009-12-10	5.89	5.89	5.60	5.68	38526
2009-12-11	5.71	5.88	5.56	5.58	43459
2009-12-14	5.64	5.64	5.37	5.48	110331
2009-12-15	5.49	5.72	5.14	5.14	122518
2009-12-16	5.18	5.33	5.14	5.21	93349
2009-12-17	5.18	5.28	5.00	5.04	98662
2009-12-18	5.14	5.55	5.14	5.51	233295
2009-12-21	5.54	5.60	5.24	5.41	55638
2009-12-22	5.41	5.54	5.21	5.39	61152
2009-12-23	5.42	5.50	5.31	5.33	56368
2009-12-24	5.39	5.64	5.34	5.58	29480
2009-12-28	5.60	5.60	5.46	5.52	42661
2009-12-29	5.54	5.54	5.28	5.33	68861
2009-12-30	5.31	5.71	5.30	5.71	109406
2009-12-31	5.67	6.00	5.67	5.94	73184
2010-01-04	6.02	6.08	5.63	5.73	60848
2010-01-05	5.73	5.79	5.40	5.40	72410
2010-01-06	5.41	5.55	5.20	5.26	133700
2010-01-07	5.25	5.58	5.16	5.53	131012
2010-01-08	5.52	5.92	5.52	5.88	74393
2010-01-11	5.91	5.98	5.50	5.52	106886
2010-01-12	5.46	5.77	5.41	5.58	62393
2010-01-13	5.61	5.77	5.53	5.66	58900
2010-01-14	5.65	6.37	5.55	6.25	213796
2010-01-15	6.25	6.25	5.90	5.99	114871
2010-01-19	6.00	6.45	5.88	6.43	130789
2010-01-20	6.35	6.68	6.25	6.62	102694
2010-01-21	6.62	6.97	6.55	6.68	87870
2010-01-22	6.74	6.80	6.50	6.58	66523
2010-01-25	6.65	6.74	6.15	6.64	105945
2010-01-26	6.59	7.00	6.40	6.73	103129
2010-01-27	6.68	6.96	6.57	6.95	79410
2010-01-28	6.97	7.01	6.61	6.79	82535
2010-01-29	6.71	6.94	6.70	6.76	84391
2010-02-01	6.80	7.40	6.34	6.61	233314
2010-02-02	6.60	6.74	6.27	6.27	97672
2010-02-03	6.24	6.24	6.01	6.11	83829
2010-02-04	6.07	6.10	5.97	5.97	91032
2010-02-05	6.08	6.29	5.90	6.04	71182
2010-02-08	6.01	6.01	5.58	5.66	84798
2010-02-09	5.76	5.79	5.60	5.69	127872
2010-02-10	5.69	5.74	5.45	5.54	96330
2010-02-11	5.49	5.68	5.40	5.62	72262
2010-02-12	5.53	5.83	5.43	5.75	48834
2010-02-16	5.79	5.79	5.46	5.67	87715
2010-02-17	5.67	5.74	5.50	5.66	46599
2010-02-18	5.64	5.71	5.53	5.71	27474
2010-02-19	5.70	5.80	5.60	5.62	79159
2010-02-22	5.66	5.74	5.48	5.68	59346
2010-02-23	5.68	5.71	5.50	5.52	37124
2010-02-24	5.54	5.83	5.41	5.82	74919
2010-02-25	5.72	5.94	5.65	5.89	47368
2010-02-26	5.93	6.06	5.69	5.79	56962
2010-03-01	5.84	6.02	5.75	6.00	63310
2010-03-02	6.03	6.07	5.98	6.06	60743
2010-03-03	6.08	6.20	5.94	6.01	42891
2010-03-04	5.99	6.13	5.99	6.08	31406
2010-03-05	6.14	6.48	6.04	6.45	66382
2010-03-08	6.36	6.45	6.30	6.33	27630
2010-03-09	6.16	6.60	6.01	6.46	55937
2010-03-10	6.45	6.81	6.42	6.58	96814
2010-03-11	6.54	6.65	6.42	6.65	25538
2010-03-12	6.66	6.80	6.50	6.54	48135
2010-03-15	6.55	6.73	6.50	6.70	24519
2010-03-16	6.73	6.73	6.46	6.65	34274
2010-03-17	6.65	6.80	6.45	6.69	50793
2010-03-18	6.67	6.78	6.23	6.35	105359
2010-03-19	6.20	6.41	6.01	6.25	225417
2010-03-22	6.25	6.50	6.17	6.49	101422
2010-03-23	6.48	6.50	6.18	6.43	56013
2010-03-24	6.43	6.48	6.27	6.29	19556
2010-03-25	6.37	6.49	6.01	6.05	46656
2010-03-26	6.09	6.75	6.00	6.73	163500
2010-03-29	6.74	6.80	6.30	6.38	46964
2010-03-30	6.41	6.55	6.13	6.43	99870
2010-03-31	6.41	6.97	6.40	6.96	132149
2010-04-01	6.98	7.15	6.89	7.15	84459
2010-04-05	7.13	7.13	6.89	7.09	44706
2010-04-06	7.04	7.26	7.04	7.19	50280
2010-04-07	7.16	7.27	7.10	7.25	68710
2010-04-08	7.19	7.53	7.19	7.53	48007
2010-04-09	7.51	7.60	7.14	7.25	40265
2010-04-12	7.26	7.28	7.17	7.20	30127
2010-04-13	7.20	7.56	7.14	7.54	25272
2010-04-14	7.56	7.78	7.50	7.78	47034
2010-04-15	7.75	7.94	7.55	7.80	126175
2010-04-16	7.79	7.89	7.31	7.65	161056
2010-04-19	7.58	7.99	7.58	7.87	44775
2010-04-20	7.90	8.04	7.85	7.97	42604
2010-04-21	8.03	8.35	7.97	8.33	147612
2010-04-22	8.15	8.55	8.15	8.51	72472
2010-04-23	8.48	8.55	8.39	8.52	60936
2010-04-26	8.48	8.82	8.47	8.79	241149
2010-04-27	8.67	8.90	8.57	8.77	74160
2010-04-28	8.83	10.16	8.50	9.12	280895
2010-04-29	9.18	9.47	9.04	9.20	190349
2010-04-30	9.17	9.25	8.56	8.75	493150
2010-05-03	8.83	9.18	8.74	9.01	176257
2010-05-04	8.87	9.08	8.67	8.73	147307
2010-05-05	8.68	8.98	8.56	8.87	97793
2010-05-06	8.82	8.88	7.56	8.23	95779
2010-05-07	8.25	8.69	7.87	8.00	123658
2010-05-10	8.51	8.82	8.24	8.80	133642
2010-05-11	8.68	9.30	8.46	9.11	91683
2010-05-12	9.12	9.44	9.11	9.42	128011
2010-05-13	9.35	9.38	9.07	9.29	97223
2010-05-14	9.19	9.29	8.85	9.29	78140
2010-05-17	9.35	9.35	9.15	9.26	187466
2010-05-18	9.33	9.35	9.16	9.20	127166
2010-05-19	9.21	9.24	9.08	9.15	111295
2010-05-20	9.02	9.18	8.59	8.65	131179
2010-05-21	8.50	9.25	8.42	9.01	147110
2010-05-24	8.99	9.09	8.61	8.68	119688
2010-05-25	8.55	8.75	8.39	8.53	159851
2010-05-26	8.58	8.98	8.45	8.53	120779
2010-05-27	8.78	9.05	8.65	8.95	149979
2010-05-28	8.87	8.92	8.45	8.63	100571
2010-06-01	8.50	8.61	8.17	8.17	83970
2010-06-02	8.19	8.69	8.06	8.69	94769
2010-06-03	8.66	8.86	8.48	8.61	72911
2010-06-04	8.36	8.44	7.93	8.06	184045
2010-06-07	8.09	8.22	7.83	7.97	89737
2010-06-08	8.04	8.09	7.81	7.90	64423
2010-06-09	7.97	7.97	7.67	7.73	109409
2010-06-10	7.89	8.19	7.81	8.15	131769
2010-06-11	8.01	8.48	8.01	8.46	89686
2010-06-14	8.57	8.90	8.19	8.22	263546
2010-06-15	8.33	8.47	8.10	8.40	61124
2010-06-16	8.24	8.75	8.24	8.62	121281
2010-06-17	8.62	8.74	8.55	8.72	29821
2010-06-18	8.76	8.98	8.41	8.82	148481
2010-06-21	8.98	8.99	8.83	8.92	54978
2010-06-22	8.99	9.00	8.72	8.76	51191
2010-06-23	8.72	8.81	8.61	8.68	65156
2010-06-24	8.58	8.77	8.33	8.50	66786
2010-06-25	8.58	9.12	8.34	9.11	440354
2010-06-28	8.97	9.18	8.80	9.03	92573
2010-06-29	8.84	8.94	8.53	8.61	54962
2010-06-30	8.64	8.76	8.43	8.48	65984
2010-07-01	8.49	8.56	8.02	8.37	41073
2010-07-02	8.46	8.50	8.20	8.46	68498
2010-07-06	8.58	8.69	8.33	8.42	87106
2010-07-07	8.48	8.79	8.46	8.74	156104
2010-07-08	8.85	8.94	8.62	8.93	70594
2010-07-09	8.90	9.00	8.80	8.97	33328
2010-07-12	8.96	9.10	8.70	8.71	55918
2010-07-13	8.89	9.10	8.82	9.07	75131
2010-07-14	9.00	9.00	8.87	8.97	36518
2010-07-15	8.97	8.97	8.46	8.56	27259
2010-07-16	8.47	8.47	7.92	8.01	106663
2010-07-19	8.09	8.09	7.91	8.02	53421
2010-07-20	7.88	7.99	7.75	7.96	55379
2010-07-21	8.06	8.20	7.47	7.58	122710
2010-07-22	7.74	8.16	7.60	8.13	77565
2010-07-23	8.06	8.46	7.96	8.42	62113
2010-07-26	8.43	8.71	8.39	8.68	61268
2010-07-27	8.76	8.92	8.48	8.53	57575
2010-07-28	8.49	9.02	8.43	8.51	95243
2010-07-29	8.58	8.79	8.32	8.67	83164
2010-07-30	8.49	8.71	8.29	8.68	45264
2010-08-02	8.71	8.85	8.65	8.76	88738
2010-08-03	8.69	9.05	8.62	8.64	117243
2010-08-04	8.67	8.73	8.58	8.67	27019
2010-08-05	8.56	8.72	8.52	8.68	43108
2010-08-06	8.50	8.68	8.13	8.36	37900
2010-08-09	8.45	8.58	7.91	8.33	125811
2010-08-10	8.18	8.37	8.08	8.21	41849
2010-08-11	8.12	8.26	7.79	7.83	90103
2010-08-12	7.75	7.97	7.75	7.84	64766
2010-08-13	7.80	7.93	7.52	7.52	50130
2010-08-16	7.51	7.74	7.51	7.62	31252
2010-08-17	7.75	7.99	7.65	7.87	50519
2010-08-18	7.86	8.28	7.86	8.08	41312
2010-08-19	8.03	8.11	7.54	7.64	75386
2010-08-20	7.60	7.81	7.36	7.75	103426
2010-08-23	7.83	7.83	7.50	7.53	44043
2010-08-24	7.37	7.54	7.21	7.37	70535
2010-08-25	7.33	7.78	7.26	7.77	44996
2010-08-26	7.77	7.82	7.48	7.56	73398
2010-08-27	7.69	8.00	7.67	7.92	76723
2010-08-30	7.88	7.92	7.58	7.58	61368
2010-08-31	7.60	8.00	7.60	7.73	150632
2010-09-01	7.89	8.05	7.77	8.05	71151
2010-09-02	8.04	8.04	7.82	7.92	35036
2010-09-03	8.02	8.23	7.91	8.18	42130
2010-09-07	8.15	8.45	7.91	7.99	60842
2010-09-08	8.04	8.44	7.99	8.01	48711
2010-09-09	8.16	8.26	8.03	8.10	33209
2010-09-10	8.15	8.36	8.05	8.25	28131
2010-09-13	8.38	8.70	8.16	8.63	274335
2010-09-14	8.62	8.67	8.26	8.53	111456
2010-09-15	8.50	8.55	8.39	8.52	30611
2010-09-16	8.48	8.48	8.23	8.33	34228
2010-09-17	8.20	8.41	7.83	8.22	156153
2010-09-20	8.23	8.59	8.18	8.52	68851
2010-09-21	8.54	8.67	8.14	8.25	57890
2010-09-22	8.20	8.34	7.87	8.03	77832
2010-09-23	7.98	8.16	7.91	7.95	82784
2010-09-24	8.09	8.09	7.59	7.79	133278
2010-09-27	7.79	7.96	7.68	7.72	31490
2010-09-28	7.72	7.89	7.60	7.86	71851
2010-09-29	7.80	7.83	7.64	7.71	81579
2010-09-30	7.80	7.82	7.59	7.63	87663
2010-10-01	7.67	7.72	7.55	7.68	113760
2010-10-04	7.63	7.67	7.30	7.34	134676
2010-10-05	7.45	7.60	7.35	7.55	87661
2010-10-06	7.55	7.78	7.48	7.77	65493
2010-10-07	7.87	7.89	7.72	7.73	38470
2010-10-08	7.70	7.89	7.60	7.86	52298
2010-10-11	7.87	7.87	7.60	7.65	22428
2010-10-12	7.60	7.80	7.51	7.73	17816
2010-10-13	7.76	8.07	7.61	7.98	83358
2010-10-14	7.94	7.96	7.67	7.94	51513
2010-10-15	8.06	8.06	7.71	7.94	98767
2010-10-18	7.99	8.19	7.88	8.14	90761
2010-10-19	7.99	8.12	7.75	7.85	62768
2010-10-20	7.88	8.00	7.72	7.87	27744
2010-10-21	7.94	8.00	7.66	7.67	58754
2010-10-22	7.68	7.73	7.50	7.60	36873
2010-10-25	7.65	7.69	7.50	7.63	73928
2010-10-26	7.55	7.80	7.51	7.75	39945
2010-10-27	7.67	8.00	7.65	7.89	70875
2010-10-28	8.00	8.29	7.82	8.28	124467
2010-10-29	8.26	8.45	8.25	8.32	89878
2010-11-01	8.35	8.41	8.15	8.22	65942
2010-11-02	8.29	8.63	8.27	8.47	118591
2010-11-03	8.58	8.69	8.42	8.69	42173
2010-11-04	8.70	9.24	8.25	9.11	145756
2010-11-05	9.10	9.13	8.80	8.89	51645
2010-11-08	8.83	9.00	8.74	8.85	53422
2010-11-09	8.85	8.90	8.53	8.58	56043
2010-11-10	8.63	9.03	8.41	9.00	82940
2010-11-11	8.86	9.12	8.86	8.94	25492
2010-11-12	8.82	9.02	8.72	8.88	41715
2010-11-15	8.97	8.99	8.81	8.84	17038
2010-11-16	8.73	8.80	8.50	8.66	47475
2010-11-17	8.65	8.98	8.12	8.20	119124
2010-11-18	8.32	8.84	8.15	8.76	80908
2010-11-19	8.76	8.76	8.53	8.69	59129
2010-11-22	8.56	8.56	8.25	8.41	39904
2010-11-23	8.30	8.46	8.23	8.37	46390
2010-11-24	8.45	8.56	8.24	8.55	57855
2010-11-26	8.46	8.54	8.42	8.50	8185
2010-11-29	8.44	8.49	8.28	8.42	44871
2010-11-30	8.32	8.35	8.17	8.28	73242
2010-12-01	8.47	8.67	8.30	8.59	66922
2010-12-02	8.54	9.00	8.33	8.98	91313
2010-12-03	8.95	9.10	8.89	9.05	65918
2010-12-06	9.00	9.11	8.88	9.03	89719
2010-12-07	9.10	9.19	8.90	9.01	76009
2010-12-08	9.01	9.17	8.98	8.99	71890
2010-12-09	9.04	9.16	8.86	9.10	59798
2010-12-10	9.12	9.12	8.90	9.02	45281
2010-12-13	9.19	9.23	8.84	8.99	85609
2010-12-14	9.04	9.15	9.00	9.10	44992
2010-12-15	9.09	9.19	8.92	9.08	68522
2010-12-16	9.10	9.20	9.04	9.09	46715
2010-12-17	9.09	9.13	8.84	9.00	190307
2010-12-20	9.08	9.08	8.78	8.79	104567
2010-12-21	8.87	8.88	8.77	8.86	40910
2010-12-22	8.90	8.99	8.81	8.96	82804
2010-12-23	8.95	9.10	8.95	9.00	46851
2010-12-27	9.00	9.04	8.91	9.03	56934
2010-12-28	9.02	9.03	8.99	9.01	32020
2010-12-29	9.01	9.16	8.94	8.96	87830
2010-12-30	8.95	8.95	8.80	8.87	62595
2010-12-31	8.81	8.98	8.70	8.86	61945
2011-01-03	8.92	9.18	8.92	9.17	99741
2011-01-04	9.21	9.24	9.05	9.07	67669
2011-01-05	9.04	9.15	8.96	9.11	53155
2011-01-06	9.09	9.10	8.98	9.04	70293
2011-01-07	9.09	9.11	8.83	9.08	47169
2011-01-10	9.02	9.20	8.96	9.16	42875
2011-01-11	9.20	9.24	9.01	9.24	61796
2011-01-12	9.28	9.45	9.12	9.26	57526
2011-01-13	9.23	9.23	9.10	9.15	29644
2011-01-14	9.18	9.29	9.10	9.26	47362
2011-01-18	9.18	9.22	9.01	9.20	65137
2011-01-19	9.16	9.17	8.95	9.00	73777
2011-01-20	8.93	9.12	8.93	9.03	54176
2011-01-21	9.10	9.10	8.93	9.04	59713
2011-01-24	9.03	9.16	9.00	9.02	33936
2011-01-25	9.00	9.14	9.00	9.12	40254
2011-01-26	9.14	9.24	9.10	9.20	46695
2011-01-27	9.10	9.40	9.03	9.31	89267
2011-01-28	9.27	9.29	8.96	9.06	86069
2011-01-31	9.12	9.12	8.95	9.06	82183
2011-02-01	9.12	9.14	8.90	9.13	40642
2011-02-02	9.07	9.10	8.56	9.02	45828
2011-02-03	9.04	9.11	8.96	9.03	27015
2011-02-04	9.05	9.13	8.90	8.91	43227
2011-02-07	8.90	9.02	8.80	8.97	33701
2011-02-08	8.93	9.09	8.80	9.09	62405
2011-02-09	9.02	9.15	8.82	9.11	50069
2011-02-10	9.02	9.15	8.99	9.03	34069
2011-02-11	9.00	9.20	8.90	9.20	60713
2011-02-14	9.17	9.17	9.00	9.09	60759
2011-02-15	9.07	9.12	8.94	9.10	24307
2011-02-16	8.96	9.10	8.96	9.08	29509
2011-02-17	9.09	9.11	8.96	9.10	23579
2011-02-18	9.12	9.13	8.99	9.06	49010
2011-02-22	8.92	9.03	8.80	8.84	44267
2011-02-23	8.87	8.99	8.65	8.68	38012
2011-02-24	8.69	8.81	8.56	8.78	45787
2011-02-25	8.79	8.96	8.61	8.94	34903
2011-02-28	9.00	9.00	8.75	8.89	37867
2011-03-01	8.89	8.89	8.50	8.71	28745
2011-03-02	8.68	8.79	8.60	8.72	28740
2011-03-03	8.79	8.99	8.77	8.99	37492
2011-03-04	8.99	8.99	8.66	8.75	18180
2011-03-07	8.76	8.90	8.50	8.74	41609
2011-03-08	8.74	9.00	8.66	8.88	38704
2011-03-09	8.89	8.91	8.77	8.86	23350
2011-03-10	8.74	8.74	8.50	8.56	61153
2011-03-11	8.55	8.78	8.35	8.36	39642
2011-03-14	8.26	8.40	8.22	8.24	59532
2011-03-15	8.07	8.24	8.04	8.10	69663
2011-03-16	8.11	8.33	7.95	7.95	80568
2011-03-17	8.03	8.05	7.87	8.02	53740
2011-03-18	8.08	8.38	7.96	8.10	165580
2011-03-21	8.19	8.73	8.10	8.73	98959
2011-03-22	8.72	8.72	8.29	8.29	33537
2011-03-23	8.28	8.31	8.13	8.30	82122
2011-03-24	8.35	8.35	8.16	8.29	47232
2011-03-25	8.35	8.50	8.21	8.25	32454
2011-03-28	8.29	8.35	8.19	8.30	28448
2011-03-29	8.31	8.35	8.15	8.30	29822
2011-03-30	8.37	8.38	8.17	8.30	67660
2011-03-31	8.28	8.30	8.15	8.26	72863
2011-04-01	8.30	8.50	8.25	8.49	160307
2011-04-04	8.49	8.67	8.48	8.64	35202
2011-04-05	8.59	8.80	8.41	8.78	48216
2011-04-06	8.83	8.88	8.45	8.85	34454
2011-04-07	8.87	8.87	8.66	8.68	23619
2011-04-08	8.76	8.76	8.27	8.43	39868
2011-04-11	8.40	8.59	8.36	8.52	51568
2011-04-12	8.47	8.57	8.31	8.36	32594
2011-04-13	8.44	8.49	8.12	8.14	63897
2011-04-14	8.11	8.47	8.11	8.43	54883
2011-04-15	8.40	8.55	8.26	8.48	51679
2011-04-18	8.35	8.43	8.17	8.19	45292
2011-04-19	8.25	8.25	8.11	8.16	28412
2011-04-20	8.23	8.35	8.16	8.35	35755
2011-04-21	8.41	8.58	8.23	8.51	42122
2011-04-25	8.50	8.53	8.30	8.37	24758
2011-04-26	8.38	8.77	8.35	8.64	65830
2011-04-27	8.62	8.76	8.49	8.75	42841
2011-04-28	8.75	9.04	8.71	8.95	124414
2011-04-29	9.08	9.40	9.08	9.27	166518
2011-05-02	9.31	9.31	9.12	9.17	92290
2011-05-03	9.13	9.40	9.12	9.26	59859
2011-05-04	9.28	9.50	9.21	9.39	67914
2011-05-05	9.07	9.55	9.07	9.53	80218
2011-05-06	9.63	9.69	9.36	9.37	54579
2011-05-09	9.33	9.50	9.19	9.44	36242
2011-05-10	9.49	9.70	9.27	9.70	60578
2011-05-11	9.67	9.58	9.26	9.27	70508
2011-05-12	9.25	9.36	9.12	9.31	24831
2011-05-13	9.34	9.34	8.85	8.89	45723
2011-05-16	8.85	8.85	8.63	8.63	61781
2011-05-17	8.61	8.61	8.32	8.45	115355
2011-05-18	8.47	8.55	8.33	8.55	92641
2011-05-19	8.60	8.60	8.46	8.51	58889
2011-05-20	8.45	8.68	8.41	8.48	111751
2011-05-23	8.36	8.67	8.29	8.29	78725
2011-05-24	8.33	8.39	8.10	8.29	101234
2011-05-25	8.25	8.41	8.17	8.17	61204
2011-05-26	8.17	8.23	8.13	8.14	110091
2011-05-27	8.16	8.28	8.06	8.13	103930
2011-05-31	8.25	8.57	8.23	8.45	672852
2011-06-01	8.42	8.42	8.05	8.08	115754
2011-06-02	8.07	8.14	8.01	8.12	59099
2011-06-03	8.09	8.18	8.02	8.03	115605
2011-06-06	8.00	8.16	8.00	8.06	67683
2011-06-07	8.14	8.23	8.05	8.06	62597
2011-06-08	8.00	8.17	8.00	8.04	40506
2011-06-09	8.08	8.19	8.01	8.07	39881
2011-06-10	7.99	8.18	7.90	7.91	92568
2011-06-13	7.94	8.05	7.93	7.98	47206
2011-06-14	8.08	8.40	8.02	8.24	52551
2011-06-15	8.12	8.27	7.94	8.03	51809
2011-06-16	8.11	8.57	8.05	8.46	78013
2011-06-17	8.54	8.64	8.45	8.60	141061
2011-06-20	8.56	8.81	8.56	8.81	114773
2011-06-21	8.85	8.91	8.64	8.74	82647
2011-06-22	8.69	8.82	8.58	8.71	53347
2011-06-23	8.58	8.68	8.42	8.64	56491
2011-06-24	8.65	8.71	8.57	8.65	226761
2011-06-27	8.58	8.79	8.58	8.76	39841
2011-06-28	8.82	8.87	8.63	8.84	78434
2011-06-29	8.91	8.91	8.78	8.86	27222
2011-06-30	8.88	8.96	8.73	8.94	70923
2011-07-01	8.94	9.09	8.79	9.02	125212
2011-07-05	9.01	9.01	8.86	9.00	54242
2011-07-06	8.97	9.05	8.87	8.99	69276
2011-07-07	9.08	9.19	9.03	9.14	88647
2011-07-08	9.01	9.16	9.00	9.11	35550
2011-07-11	9.00	9.13	9.00	9.02	51076
2011-07-12	9.00	9.16	8.99	9.00	39481
2011-07-13	9.09	9.19	9.03	9.12	30146
2011-07-14	9.17	9.29	9.02	9.21	65766
2011-07-15	9.23	9.40	9.12	9.22	94132
2011-07-18	9.18	9.26	9.08	9.19	40094
2011-07-19	9.25	9.25	9.04	9.25	55457
2011-07-20	9.24	9.24	9.05	9.08	15844
2011-07-21	9.16	9.30	9.02	9.23	52010
2011-07-22	9.20	9.22	9.02	9.04	21695
2011-07-25	9.01	9.22	8.98	9.04	53505
2011-07-26	9.02	9.14	8.96	9.00	42221
2011-07-27	9.00	9.09	8.87	9.03	103660
2011-07-28	9.04	9.10	8.90	9.02	61960
2011-07-29	8.95	9.09	8.91	8.95	106306
2011-08-01	9.04	9.09	8.60	8.97	195246
2011-08-02	8.91	9.04	8.65	8.67	63188
2011-08-03	8.71	8.85	8.59	8.75	51061
2011-08-04	8.65	8.70	8.26	8.26	170149
2011-08-05	8.31	8.38	8.06	8.14	187948
2011-08-08	8.00	8.23	7.28	7.30	212761
2011-08-09	7.54	7.76	7.00	7.67	188516
2011-08-10	7.44	7.66	7.04	7.12	104339
2011-08-11	7.17	7.50	7.06	7.36	139236
2011-08-12	7.45	7.67	7.21	7.26	59633
2011-08-15	7.37	7.45	7.24	7.44	43406
2011-08-16	7.32	7.40	7.21	7.28	70528
2011-08-17	7.31	7.56	7.24	7.36	39120
2011-08-18	7.20	7.26	6.99	7.01	131372
2011-08-19	6.99	7.17	6.74	6.75	121654
2011-08-22	6.97	7.00	6.70	6.82	53329
2011-08-23	6.87	7.32	6.78	7.26	102805
2011-08-24	7.27	7.59	7.24	7.55	57403
2011-08-25	7.64	7.73	7.14	7.30	88208
2011-08-26	7.22	7.50	7.07	7.32	91542
2011-08-29	7.44	7.67	7.38	7.61	69941
2011-08-30	7.51	7.51	7.35	7.43	73822
2011-08-31	7.44	7.66	7.29	7.59	116608
2011-09-01	7.57	7.61	7.23	7.27	92778
2011-09-02	7.12	7.20	6.80	6.92	129789
2011-09-06	6.72	7.00	6.72	6.89	72060
2011-09-07	7.06	7.29	7.00	7.27	96507
2011-09-08	7.23	7.30	7.04	7.11	92673
2011-09-09	7.07	7.42	7.05	7.22	134280
2011-09-12	7.08	7.49	7.08	7.27	109990
2011-09-13	7.32	7.45	7.22	7.29	149806
2011-09-14	7.40	7.48	7.19	7.36	96746
2011-09-15	7.45	7.54	7.37	7.50	56450
2011-09-16	7.56	7.67	7.43	7.62	114688
2011-09-19	7.45	7.65	7.36	7.51	85789
2011-09-20	7.55	7.64	7.38	7.41	67210
2011-09-21	7.39	7.48	7.10	7.16	140087
2011-09-22	6.97	7.46	6.97	7.13	262897
2011-09-23	7.13	7.32	6.95	6.97	116039
2011-09-26	7.03	7.09	6.76	7.00	109942
2011-09-27	7.17	7.58	7.06	7.20	111605
2011-09-28	7.21	7.21	6.90	6.92	91594
2011-09-29	7.13	7.34	7.04	7.26	91860
2011-09-30	7.11	7.31	7.03	7.05	115316
2011-10-03	6.98	7.27	6.73	6.81	155142
2011-10-04	6.76	6.97	6.63	6.88	288863
2011-10-05	6.87	7.09	6.71	7.04	82674
2011-10-06	7.00	7.62	6.94	7.57	207797
2011-10-07	7.57	7.57	7.20	7.25	78400
2011-10-10	7.43	7.77	7.40	7.75	80391
2011-10-11	7.66	7.82	7.60	7.81	68976
2011-10-12	7.87	7.91	7.80	7.91	82628
2011-10-13	7.86	7.93	7.72	7.90	48982
2011-10-14	7.96	8.00	7.78	7.96	68692
2011-10-17	7.86	7.90	7.25	7.28	97959
2011-10-18	7.34	7.83	7.25	7.77	91694
2011-10-19	7.72	7.78	7.48	7.52	54630
2011-10-20	7.52	7.60	7.35	7.55	43824
2011-10-21	7.71	7.73	7.55	7.71	70134
2011-10-24	7.73	8.07	7.71	8.06	116833
2011-10-25	7.97	8.15	7.80	7.87	82327
2011-10-26	8.03	8.13	7.78	8.08	86999
2011-10-27	8.25	8.57	8.08	8.57	219883
2011-10-28	8.53	8.66	8.32	8.50	149842
2011-10-31	8.33	8.41	8.05	8.06	87175
2011-11-01	7.71	8.03	7.57	7.62	105853
2011-11-02	7.79	8.19	7.79	8.16	74259
2011-11-03	8.30	8.50	7.98	8.49	82171
2011-11-04	8.38	8.42	8.15	8.29	43237
2011-11-07	8.28	8.46	8.11	8.44	54102
2011-11-08	8.50	8.77	8.27	8.69	65098
2011-11-09	8.44	8.61	8.06	8.08	102033
2011-11-10	8.23	8.42	8.00	8.20	80288
2011-11-11	8.26	8.42	8.17	8.39	105802
2011-11-14	8.32	8.32	7.98	8.11	108402
2011-11-15	8.03	8.43	7.96	8.38	109678
2011-11-16	8.27	8.60	8.13	8.16	90061
2011-11-17	8.16	8.50	7.99	8.02	56608
2011-11-18	8.04	8.40	8.03	8.32	52214
2011-11-21	8.14	8.26	8.02	8.10	54897
2011-11-22	8.07	8.23	7.91	7.93	50888
2011-11-23	7.83	7.97	7.54	7.55	77208
2011-11-25	7.53	7.70	7.36	7.36	46299
2011-11-28	7.71	7.71	7.38	7.54	103325
2011-11-29	7.54	7.57	7.39	7.57	72595
2011-11-30	7.87	8.10	7.66	8.10	141886
2011-12-01	8.03	8.05	7.75	7.92	92458
2011-12-02	8.06	8.16	7.83	8.11	34041
2011-12-05	8.23	8.33	8.05	8.27	79771
2011-12-06	8.26	8.44	8.07	8.31	65120
2011-12-07	8.16	8.45	8.04	8.33	55274
2011-12-08	8.27	8.27	7.98	8.00	107527
2011-12-09	8.06	8.72	8.06	8.66	77627
2011-12-12	8.49	8.56	8.35	8.52	60104
2011-12-13	8.60	8.76	8.36	8.46	66107
2011-12-14	8.34	8.57	8.26	8.53	90348
2011-12-15	8.65	8.96	8.49	8.73	77681
2011-12-16	8.79	8.97	8.69	8.87	134820
2011-12-19	8.94	8.97	8.58	8.58	92240
2011-12-20	8.81	9.00	8.75	9.00	98938
2011-12-21	8.95	9.00	8.82	8.99	35669
2011-12-22	9.00	9.04	8.91	8.99	39375
2011-12-23	9.00	9.00	8.80	8.95	28139
2011-12-27	8.93	8.99	8.72	8.90	31656
2011-12-28	8.90	8.90	8.54	8.57	56797
2011-12-29	8.64	8.73	8.56	8.68	32091
2011-12-30	8.65	8.73	8.45	8.47	58410
2012-01-03	8.66	8.75	8.48	8.69	72701
2012-01-04	8.60	8.79	8.59	8.73	41660
2012-01-05	8.65	9.19	8.56	9.16	98448
2012-01-06	9.14	9.25	8.86	9.07	81684
2012-01-09	9.15	9.15	8.90	9.01	104124
2012-01-10	9.16	9.16	8.96	9.08	63093
2012-01-11	9.00	9.18	8.94	9.10	76289
2012-01-12	9.12	9.12	8.96	9.06	35508
2012-01-13	8.90	9.03	8.90	8.97	49507
2012-01-17	8.99	9.07	8.93	9.04	65011
2012-01-18	9.00	9.22	8.98	9.22	49934
2012-01-19	9.24	9.24	9.00	9.04	42190
2012-01-20	9.00	9.23	9.00	9.13	49402
2012-01-23	9.13	9.13	8.96	9.03	27379
2012-01-24	8.95	9.26	8.92	9.26	68231
2012-01-25	9.27	9.50	9.11	9.47	58530
2012-01-26	9.50	9.53	9.20	9.23	83924
2012-01-27	9.23	9.80	9.13	9.77	105873
2012-01-30	9.69	9.95	9.68	9.89	96136
2012-01-31	9.90	9.97	9.75	9.85	58481
2012-02-01	9.91	10.00	9.76	9.90	100978
2012-02-02	9.90	10.00	9.82	10.00	50542
2012-02-03	10.05	10.30	10.01	10.25	108276
2012-02-06	10.22	10.30	10.16	10.27	62100
2012-02-07	10.28	10.30	10.20	10.25	72415
2012-02-08	10.23	10.34	10.07	10.29	88919
2012-02-09	10.35	10.41	10.17	10.37	118509
2012-02-10	10.22	10.33	10.16	10.19	79381
2012-02-13	10.36	10.65	10.36	10.56	103771
2012-02-14	10.51	10.73	10.37	10.70	84793
2012-02-15	10.72	10.85	10.55	10.74	130456
2012-02-16	10.75	11.35	10.75	11.31	130600
2012-02-17	11.32	11.45	11.25	11.39	130427
2012-02-21	11.41	11.60	11.21	11.31	138348
2012-02-22	11.27	11.38	10.93	11.11	100028
2012-02-23	11.09	11.45	11.09	11.38	86735
2012-02-24	11.39	11.42	11.22	11.30	102573
2012-02-27	11.24	11.43	11.04	11.33	66830
2012-02-28	11.34	11.44	11.16	11.37	79394
2012-02-29	11.42	11.44	10.99	11.08	172401
2012-03-01	11.15	11.42	10.95	11.00	93317
2012-03-02	10.96	11.17	10.63	10.74	75547
2012-03-05	10.67	10.94	10.65	10.90	102675
2012-03-06	10.77	10.92	10.68	10.79	97746
2012-03-07	10.85	11.05	10.76	10.97	181183
2012-03-08	11.08	11.24	10.76	11.21	74525
2012-03-09	11.26	11.42	11.00	11.20	81563
2012-03-12	11.26	11.36	11.22	11.28	86984
2012-03-13	11.38	11.60	11.25	11.51	91454
2012-03-14	11.49	11.54	11.33	11.50	105464
2012-03-15	11.53	11.60	11.44	11.60	60817
2012-03-16	11.59	11.87	11.41	11.65	135026
2012-03-19	11.68	11.93	11.60	11.83	116159
2012-03-20	11.75	11.88	11.67	11.76	207729
2012-03-21	11.82	12.11	11.75	12.00	367134
2012-03-22	11.91	11.94	11.69	11.89	162253
2012-03-23	11.89	12.00	11.67	11.98	66276
2012-03-26	12.07	12.22	11.95	12.22	208598
2012-03-27	12.26	12.39	12.09	12.11	68090
2012-03-28	12.14	12.35	12.11	12.32	117650
2012-03-29	12.23	12.34	12.07	12.28	47931
2012-03-30	12.38	12.41	12.11	12.34	94190
2012-04-02	12.26	12.31	12.02	12.16	139349
2012-04-03	12.14	12.19	11.97	12.05	68322
2012-04-04	11.96	12.01	11.79	11.92	109192
2012-04-05	11.83	12.00	11.80	11.89	100984
2012-04-09	11.67	11.95	11.63	11.85	149433
2012-04-10	11.87	11.95	11.54	11.59	200711
2012-04-11	11.75	11.95	11.70	11.94	97226
2012-04-12	11.93	11.99	11.84	11.95	57300
2012-04-13	11.86	11.86	11.64	11.71	115734
2012-04-16	11.81	11.99	11.69	11.91	31974
2012-04-17	11.97	12.15	11.94	12.03	127568
2012-04-18	11.93	11.95	11.81	11.86	88416
2012-04-19	11.92	12.00	11.66	11.75	54617
2012-04-20	11.97	12.00	11.76	11.85	126649
2012-04-23	11.67	11.80	11.53	11.58	133650
2012-04-24	11.57	11.87	11.57	11.75	118285
2012-04-25	11.89	12.12	11.83	12.08	70875
2012-04-26	12.09	12.22	11.93	12.18	59919
2012-04-27	12.24	12.43	12.05	12.42	138372
2012-04-30	12.45	12.45	12.26	12.33	281099
2012-05-01	12.31	12.67	12.31	12.43	141496
2012-05-02	12.30	12.71	12.23	12.66	87790
2012-05-03	12.62	12.76	12.52	12.75	71535
2012-05-04	12.68	12.77	12.43	12.47	109258
2012-05-07	12.46	12.68	12.43	12.56	196636
2012-05-08	12.48	12.74	12.48	12.61	224346
2012-05-09	12.48	12.74	12.44	12.70	128229
2012-05-10	12.77	12.85	12.65	12.84	141514
2012-05-11	12.70	12.90	12.65	12.80	84419
2012-05-14	12.62	12.63	12.46	12.46	96513
2012-05-15	12.48	12.71	12.41	12.46	75646
2012-05-16	12.40	12.47	12.15	12.16	200666
2012-05-17	12.13	12.16	11.93	11.94	151584
2012-05-18	12.00	12.22	11.88	11.93	111216
2012-05-21	12.00	12.13	11.82	12.02	83957
2012-05-22	12.02	12.19	11.80	11.87	72717
2012-05-23	11.77	11.92	11.65	11.86	64810
2012-05-24	11.86	12.07	11.70	12.07	76417
2012-05-25	12.03	12.03	11.74	11.79	63097
2012-05-29	11.95	12.00	11.71	11.97	119629
2012-05-30	11.87	11.98	11.71	11.75	165350
2012-05-31	11.80	11.88	11.70	11.73	98965
2012-06-01	11.48	11.71	11.19	11.22	92514
2012-06-04	11.25	11.49	10.97	11.08	120722
2012-06-05	11.05	11.26	11.01	11.17	61882
2012-06-06	11.22	11.58	11.14	11.57	60620
2012-06-07	11.67	11.74	11.44	11.61	148410
2012-06-08	11.57	11.91	11.50	11.77	50107
2012-06-11	11.87	11.87	11.35	11.37	86748
2012-06-12	11.41	11.76	11.31	11.70	57986
2012-06-13	11.65	11.90	11.55	11.62	58964
2012-06-14	11.58	11.88	11.58	11.87	75253
2012-06-15	11.85	12.05	11.69	12.02	133856
2012-06-18	11.93	12.13	11.80	11.86	84842
2012-06-19	11.93	12.21	11.80	12.11	89418
2012-06-20	12.13	12.25	12.00	12.12	50279
2012-06-21	12.09	12.20	11.77	11.82	70115
2012-06-22	11.93	12.00	11.79	11.86	557179
2012-06-25	11.71	11.99	11.50	11.90	75856
2012-06-26	11.95	12.09	11.78	12.00	42381
2012-06-27	12.02	12.20	11.85	12.11	75470
2012-06-28	11.96	12.07	11.75	12.06	61366
2012-06-29	12.25	12.47	12.13	12.46	145057
2012-07-02	12.29	12.58	12.29	12.53	91483
2012-07-03	12.49	12.75	12.44	12.74	49328
2012-07-05	12.75	12.97	12.44	12.85	139371
2012-07-06	12.68	12.95	12.68	12.81	27586
2012-07-09	12.76	12.80	12.49	12.64	46179
2012-07-10	12.77	12.86	12.55	12.66	88722
2012-07-11	12.70	12.99	12.49	12.79	134938
2012-07-12	12.69	12.77	12.49	12.59	110105
2012-07-13	12.66	12.99	12.66	12.94	65618
2012-07-16	12.91	13.10	12.80	13.05	83242
2012-07-17	13.09	13.50	12.90	13.39	60419
2012-07-18	13.40	13.52	13.21	13.42	66322
2012-07-19	13.46	13.56	13.26	13.35	47252
2012-07-20	13.25	13.44	13.16	13.22	52715
2012-07-23	12.95	13.13	12.78	12.83	72424
2012-07-24	12.91	12.91	12.51	12.54	34843
2012-07-25	12.65	12.74	12.40	12.58	44984
2012-07-26	12.73	12.79	12.54	12.73	62193
2012-07-27	12.88	13.57	12.70	13.47	147250
2012-07-30	13.45	13.85	13.40	13.84	85264
2012-07-31	13.81	14.25	13.77	14.23	145550
2012-08-01	14.31	14.34	13.84	13.86	110476
2012-08-02	13.77	13.97	13.54	13.62	116594
2012-08-03	13.85	14.39	13.85	14.18	166671
2012-08-06	14.17	14.54	14.08	14.29	111037
2012-08-07	14.42	14.59	14.29	14.38	68998
2012-08-08	14.28	14.44	14.19	14.39	61417
2012-08-09	14.34	14.44	14.18	14.29	151606
2012-08-10	14.16	14.36	14.03	14.20	79942
2012-08-13	14.13	14.29	13.85	14.21	44766
2012-08-14	14.31	14.33	13.98	14.17	82530
2012-08-15	14.09	14.25	14.06	14.15	45938
2012-08-16	14.14	14.28	14.00	14.24	36776
2012-08-17	14.20	14.36	14.12	14.30	85444
2012-08-20	14.22	14.29	14.01	14.11	85404
2012-08-21	14.20	14.45	14.12	14.24	84629
2012-08-22	14.17	14.41	14.11	14.15	68599
2012-08-23	14.12	14.12	13.95	14.06	42618
2012-08-24	13.99	14.22	13.99	14.07	22767
2012-08-27	14.09	14.17	13.97	14.00	100811
2012-08-28	14.01	14.19	13.94	14.00	81035
2012-08-29	14.00	14.18	13.98	14.10	152238
2012-08-30	14.04	14.04	13.83	13.96	24072
2012-08-31	14.11	14.18	13.90	14.08	56630
2012-09-04	14.06	14.32	13.75	14.23	74758
2012-09-05	14.30	14.33	14.04	14.22	63885
2012-09-06	14.24	14.74	14.13	14.45	211482
2012-09-07	14.44	14.68	14.41	14.64	334415
2012-09-10	14.65	14.74	14.51	14.61	63851
2012-09-11	14.58	14.83	14.58	14.72	52744
2012-09-12	14.76	14.82	14.68	14.76	46403
2012-09-13	14.78	15.25	14.39	15.10	76032
2012-09-14	15.10	15.50	15.08	15.17	77350
2012-09-17	15.04	15.33	15.03	15.32	56108
2012-09-18	15.01	15.53	15.01	15.34	51187
2012-09-19	15.35	15.40	15.28	15.31	53859
2012-09-20	15.17	15.49	15.00	15.42	137701
2012-09-21	15.66	15.78	15.62	15.70	151797
2012-09-24	15.62	15.68	15.44	15.49	190766
2012-09-25	15.55	15.65	15.30	15.32	131834
2012-09-26	15.32	15.50	15.09	15.21	41194
2012-09-27	15.24	15.42	15.15	15.32	41428
2012-09-28	15.22	15.33	14.98	15.01	60907
2012-10-01	15.00	15.40	14.96	15.02	76467
2012-10-02	15.10	15.15	14.78	15.05	58578
2012-10-03	15.11	15.23	14.92	15.00	63451
2012-10-04	15.11	15.15	14.79	14.98	100746
2012-10-05	15.05	15.33	14.93	15.05	43374
2012-10-08	14.94	15.06	14.80	14.87	64919
2012-10-09	14.84	14.90	14.71	14.83	118554
2012-10-10	14.89	15.23	14.77	15.04	67646
2012-10-11	15.12	15.13	14.84	14.98	130242
2012-10-12	14.94	15.12	14.76	14.78	57834
2012-10-15	14.87	14.88	14.65	14.78	40072
2012-10-16	14.89	15.01	14.48	14.49	260155
2012-10-17	14.55	14.78	14.40	14.66	39059
2012-10-18	14.66	14.66	14.38	14.41	62690
2012-10-19	14.30	14.35	13.98	14.12	82695
2012-10-22	14.14	14.39	14.14	14.38	32954
2012-10-23	14.27	14.34	13.92	14.24	43143
2012-10-24	14.34	14.55	14.18	14.45	67630
2012-10-25	14.62	14.72	14.45	14.66	35425
2012-10-26	14.55	14.70	14.41	14.65	54623
2012-10-31	14.62	14.71	14.25	14.70	64874
2012-11-01	14.72	14.85	14.25	14.54	121897
2012-11-02	14.64	14.74	14.45	14.67	87406
2012-11-05	14.61	14.84	14.56	14.60	83233
2012-11-06	14.67	14.83	14.61	14.65	68618
2012-11-07	14.52	14.57	14.02	14.06	67730
2012-11-08	14.08	14.30	13.71	13.71	46044
2012-11-09	13.62	13.96	13.08	13.71	66045
2012-11-12	13.72	14.10	13.69	13.82	43557
2012-11-13	13.77	14.23	13.75	13.77	50154
2012-11-14	13.84	13.86	13.18	13.31	68446
2012-11-15	13.29	13.29	12.53	12.61	134060
2012-11-16	12.57	12.96	12.55	12.88	104056
2012-11-19	12.98	13.36	12.74	13.36	89354
2012-11-20	13.37	13.62	13.18	13.28	66355
2012-11-21	13.37	13.49	13.27	13.46	44566
2012-11-23	13.47	13.92	13.37	13.54	41207
2012-11-26	13.54	13.69	13.35	13.65	58007
2012-11-27	13.61	13.99	13.37	13.38	83753
2012-11-28	13.36	13.40	13.09	13.30	61032
2012-11-29	13.43	13.60	13.20	13.59	137541
2012-11-30	13.65	13.65	13.34	13.58	70523
2012-12-03	13.54	13.62	12.87	13.45	92480
2012-12-04	13.44	13.53	13.20	13.53	159349
2012-12-05	13.53	13.68	13.30	13.59	52944
2012-12-06	13.55	13.61	13.29	13.47	79659
2012-12-07	13.58	13.58	13.31	13.41	30566
2012-12-10	13.40	13.58	13.36	13.49	72068
2012-12-11	13.49	13.77	13.44	13.71	67202
2012-12-12	13.70	13.89	13.46	13.58	50028
2012-12-13	13.87	14.23	13.70	13.94	72557
2012-12-14	13.83	14.14	13.81	13.88	75474
2012-12-17	13.91	14.37	13.72	14.35	79204
2012-12-18	14.34	14.54	14.11	14.50	81389
2012-12-19	14.47	14.66	14.28	14.57	67165
2012-12-20	14.44	14.81	14.44	14.76	86075
2012-12-21	14.75	14.90	14.52	14.87	179430
2012-12-24	14.50	14.77	14.38	14.61	55234
2012-12-26	14.61	14.81	14.50	14.62	32366
2012-12-27	13.93	14.70	13.93	14.62	48430
2012-12-28	14.50	14.84	14.50	14.63	73964
2012-12-31	14.60	14.87	14.36	14.84	138740
2013-01-02	15.13	15.24	14.80	15.20	226207
2013-01-03	15.26	15.40	15.00	15.18	56325
2013-01-04	15.28	15.45	15.08	15.24	93933
2013-01-07	15.11	15.24	15.04	15.13	38684
2013-01-08	15.16	15.16	14.89	14.93	50980
2013-01-09	15.02	15.20	14.85	14.96	47515
2013-01-10	15.07	15.10	14.78	15.00	35012
2013-01-11	15.03	15.03	14.60	14.90	31030
2013-01-14	14.89	14.92	14.72	14.88	28222
2013-01-15	14.74	14.97	14.73	14.96	38170
2013-01-16	14.88	14.99	14.80	14.90	15133
2013-01-17	15.00	15.18	14.80	15.18	23657
2013-01-18	15.13	15.16	14.83	15.08	45406
2013-01-22	15.08	15.16	15.05	15.16	49243
2013-01-23	15.14	15.14	14.79	14.81	51785
2013-01-24	14.52	14.94	14.51	14.80	52965
2013-01-25	14.92	14.92	14.57	14.77	101169
2013-01-28	14.82	15.00	14.67	14.88	69026
2013-01-29	14.90	15.10	14.88	14.99	42225
2013-01-30	14.92	15.11	14.74	14.84	28610
2013-01-31	14.85	15.07	14.65	15.05	56842
2013-02-01	15.16	15.22	14.95	15.17	68114
2013-02-04	15.09	15.25	14.81	14.88	43667
2013-02-05	15.01	15.13	14.71	15.04	47995
2013-02-06	14.93	15.14	14.84	15.12	19254
2013-02-07	15.09	15.20	14.86	15.09	50184
2013-02-08	15.15	15.21	15.00	15.17	51926
2013-02-11	15.20	15.20	15.06	15.09	22317
2013-02-12	15.13	15.24	15.11	15.12	18886
2013-02-13	15.18	15.28	15.12	15.18	31673
2013-02-14	15.18	15.18	14.98	15.10	37264
2013-02-15	15.20	15.20	15.00	15.12	61738
2013-02-19	15.14	15.35	15.02	15.32	286193
2013-02-20	15.32	15.40	15.06	15.13	102861
2013-02-21	15.17	15.30	15.04	15.15	54832
2013-02-22	15.26	15.26	14.92	15.13	31307
2013-02-25	15.22	15.22	14.75	14.81	74940
2013-02-26	14.86	15.04	14.72	14.87	65656
2013-02-27	14.89	15.10	14.79	14.94	70488
2013-02-28	14.95	15.24	14.78	14.87	93563
2013-03-01	14.69	15.01	14.66	14.83	49955
2013-03-04	14.75	15.06	14.74	14.99	36167
2013-03-05	15.11	15.28	14.94	15.14	83269
2013-03-06	15.14	15.30	14.94	15.23	29632
2013-03-07	15.18	15.39	15.10	15.25	63482
2013-03-08	15.30	15.34	15.20	15.24	78400
2013-03-11	15.16	15.25	15.05	15.13	58009
2013-03-12	15.13	15.20	15.07	15.09	51926
2013-03-13	15.04	15.35	15.01	15.22	64063
2013-03-14	15.29	15.63	15.21	15.62	53203
2013-03-15	15.66	15.97	15.59	15.87	153758
2013-03-18	15.75	15.91	15.35	15.66	33883
2013-03-19	15.74	15.79	15.47	15.70	24120
2013-03-20	15.78	15.78	15.50	15.70	36722
2013-03-21	15.55	15.67	15.40	15.47	36577
2013-03-22	15.57	15.74	15.46	15.53	46537
2013-03-25	15.63	15.79	15.50	15.53	28969
2013-03-26	15.66	15.78	15.45	15.54	38889
2013-03-27	15.48	15.62	15.42	15.58	14312
2013-03-28	15.66	15.67	15.35	15.47	162468
2013-04-01	15.48	15.50	15.06	15.23	71778
2013-04-02	15.33	15.48	14.94	15.00	40201
2013-04-03	15.03	15.11	14.74	14.75	43959
2013-04-04	14.80	15.02	14.50	14.99	37281
2013-04-05	14.70	14.97	14.70	14.89	34159
2013-04-08	14.97	15.12	14.73	15.06	32421
2013-04-09	15.04	15.04	14.75	14.75	42062
2013-04-10	14.84	15.18	14.81	15.09	69896
2013-04-11	15.12	15.12	14.63	14.74	32623
2013-04-12	14.64	14.79	14.51	14.69	22345
2013-04-15	14.65	14.87	14.08	14.24	93066
2013-04-16	14.36	14.67	14.17	14.61	53431
2013-04-17	14.53	14.70	14.25	14.49	79294
2013-04-18	14.56	14.63	14.32	14.35	38927
2013-04-19	14.34	14.64	14.34	14.59	33157
2013-04-22	14.66	14.68	14.18	14.57	69122
2013-04-23	14.66	15.01	14.55	14.99	80327
2013-04-24	14.99	15.09	14.91	15.01	25753
2013-04-25	15.11	16.15	14.96	16.15	107399
2013-04-26	16.25	16.27	15.92	16.10	149184
2013-04-29	16.26	16.27	15.94	16.12	46849
2013-04-30	16.17	16.40	16.17	16.23	81419
2013-05-01	16.21	16.21	15.49	15.62	148257
2013-05-02	15.65	16.34	15.62	15.82	61555
2013-05-03	16.06	16.49	16.06	16.15	57842
2013-05-06	16.20	16.46	16.20	16.34	32080
2013-05-07	16.32	16.65	16.26	16.63	43526
2013-05-08	16.63	16.64	16.41	16.64	26228
2013-05-09	16.65	16.65	16.16	16.25	56562
2013-05-10	16.32	16.32	16.06	16.14	55184
2013-05-13	16.16	16.24	15.64	15.83	314422
2013-05-14	15.90	16.19	15.74	16.08	234106
2013-05-15	16.09	16.46	15.95	16.33	218219
2013-05-16	16.33	16.49	16.05	16.43	126357
2013-05-17	16.57	16.61	16.39	16.52	135956
2013-05-20	16.32	16.62	16.32	16.62	87616
2013-05-21	16.60	16.70	16.53	16.60	78073
2013-05-22	16.67	16.80	16.39	16.40	130202
2013-05-23	16.27	16.62	16.04	16.28	102257
2013-05-24	16.23	16.63	16.16	16.50	107738
2013-05-28	16.77	17.00	16.58	16.88	76608
2013-05-29	16.68	16.90	16.49	16.64	72255
2013-05-30	16.67	16.92	16.60	16.78	116177
2013-05-31	16.73	16.89	16.52	16.56	150095
2013-06-03	16.66	16.97	16.42	16.84	168852
2013-06-04	16.80	17.09	16.59	16.67	277264
2013-06-05	16.70	16.94	16.61	16.78	86279
2013-06-06	16.81	17.12	16.81	17.11	82924
2013-06-07	17.28	17.48	17.09	17.34	171865
2013-06-10	17.46	17.48	17.24	17.46	175504
2013-06-11	17.28	17.46	17.06	17.12	98274
2013-06-12	17.21	17.34	16.88	16.94	53742
2013-06-13	17.00	17.26	16.83	17.20	153393
2013-06-14	17.22	17.25	16.61	16.80	72167
2013-06-17	16.93	17.13	16.85	17.10	67032
2013-06-18	17.14	17.27	16.93	17.23	77716
2013-06-19	17.28	17.35	17.05	17.26	85757
2013-06-20	16.96	17.11	16.85	16.94	65448
2013-06-21	17.01	17.07	16.73	17.02	154628
2013-06-24	16.91	17.15	16.77	16.83	94810
2013-06-25	17.04	17.24	16.82	17.23	118011
2013-06-26	17.39	17.39	16.93	16.93	102613
2013-06-27	17.09	17.28	17.08	17.15	97292
2013-06-28	17.13	17.29	17.05	17.15	238461
2013-07-01	17.30	17.60	17.11	17.29	183392
2013-07-02	17.34	17.60	17.17	17.50	117018
2013-07-03	17.50	17.78	17.34	17.76	66095
2013-07-05	17.98	18.40	17.75	18.38	164651
2013-07-08	18.48	18.67	18.14	18.38	162055
2013-07-09	18.45	18.78	18.31	18.76	193685
2013-07-10	18.80	18.80	18.45	18.57	91469
2013-07-11	18.78	18.78	18.24	18.25	65068
2013-07-12	18.28	18.49	18.25	18.35	84659
2013-07-15	18.34	18.70	18.33	18.44	76179
2013-07-16	18.52	18.82	18.34	18.64	163930
2013-07-17	18.79	18.91	18.53	18.61	70781
2013-07-18	18.71	18.93	18.64	18.70	133910
2013-07-19	18.59	18.73	18.42	18.60	118282
2013-07-22	18.51	18.82	18.42	18.72	64003
2013-07-23	18.85	18.90	18.55	18.78	79621
2013-07-24	18.87	18.90	18.76	18.78	43668
2013-07-25	18.77	18.92	18.49	18.71	71236
2013-07-26	18.49	18.88	18.43	18.75	67746
2013-07-29	18.77	18.83	18.50	18.78	57584
2013-07-30	18.91	18.97	18.77	18.94	87781
2013-07-31	19.08	19.09	18.70	18.72	67127
2013-08-01	18.96	19.12	18.86	18.97	82805
2013-08-02	18.90	19.00	18.75	18.93	35189
2013-08-05	18.96	19.15	18.90	19.00	99830
2013-08-06	18.99	19.05	18.80	19.01	94065
2013-08-07	19.00	19.00	18.68	18.71	58835
2013-08-08	18.86	18.95	18.46	18.47	48411
2013-08-09	18.43	18.46	17.74	17.80	82423
2013-08-12	17.72	18.18	17.51	17.98	55689
2013-08-13	18.05	18.18	17.72	18.05	108881
2013-08-14	18.10	18.18	17.92	18.08	110546
2013-08-15	17.93	18.11	17.74	17.84	81090
2013-08-16	17.74	18.22	17.74	18.15	145094
2013-08-19	18.08	18.23	17.31	17.94	66646
2013-08-20	18.01	18.35	17.75	18.16	103095
2013-08-21	18.15	18.35	17.80	18.00	92362
2013-08-22	18.10	18.45	18.10	18.40	33305
2013-08-23	18.40	18.50	18.16	18.24	48326
2013-08-26	18.30	18.38	18.14	18.16	47720
2013-08-27	17.99	18.11	17.41	17.41	109091
2013-08-28	17.33	17.63	17.23	17.40	66338
2013-08-29	17.40	17.63	17.40	17.47	43578
2013-08-30	17.45	17.58	17.04	17.08	148573
2013-09-03	17.18	17.50	16.87	17.12	92937
2013-09-04	17.09	17.72	16.91	17.11	62793
2013-09-05	17.21	17.38	17.06	17.18	48567
2013-09-06	17.26	17.33	16.67	17.17	56818
2013-09-09	17.20	17.37	17.01	17.28	44996
2013-09-10	17.41	17.47	17.15	17.35	61803
2013-09-11	17.34	17.41	17.07	17.20	135788
2013-09-12	17.27	17.30	17.03	17.11	45091
2013-09-13	17.20	17.28	16.95	17.07	29206
2013-09-16	17.32	17.32	16.96	17.07	56313
2013-09-17	17.08	17.24	16.80	17.17	95951
2013-09-18	17.20	17.42	16.92	17.15	76449
2013-09-19	17.23	17.23	16.78	16.97	41111
2013-09-20	16.98	17.40	16.83	17.16	156102
2013-09-23	17.10	17.36	16.88	17.20	68136
2013-09-24	17.26	17.43	16.96	17.28	81236
2013-09-25	17.35	17.55	17.10	17.22	51457
2013-09-26	17.45	17.70	17.06	17.23	73984
2013-09-27	17.10	17.53	17.10	17.19	84518
2013-09-30	17.06	17.45	17.02	17.33	146490
2013-10-01	17.38	17.67	17.36	17.60	97460
2013-10-02	17.52	17.72	17.44	17.55	71445
2013-10-03	17.57	17.76	17.34	17.75	113937
2013-10-04	17.70	17.93	17.66	17.89	97973
2013-10-07	17.74	17.96	17.74	17.89	206755
2013-10-08	17.91	18.05	17.82	17.96	170789
2013-10-09	18.00	18.30	17.88	18.03	84565
2013-10-10	18.25	18.79	18.25	18.58	103068
2013-10-11	18.49	19.06	18.49	19.06	176350
2013-10-14	18.99	19.10	18.64	19.02	113166
2013-10-15	18.94	19.00	18.70	18.85	118755
2013-10-16	19.01	19.20	18.83	19.08	109967
2013-10-17	19.03	19.14	18.89	19.07	80981
2013-10-18	19.22	19.22	19.00	19.16	114812
2013-10-21	19.14	19.36	19.08	19.19	78617
2013-10-22	19.22	19.40	19.11	19.32	89747
2013-10-23	19.27	19.53	19.27	19.42	91856
2013-10-24	19.52	19.79	19.35	19.67	70320
2013-10-25	20.16	20.16	19.26	19.36	111593
2013-10-28	19.42	19.68	19.30	19.64	114557
2013-10-29	19.72	19.72	19.27	19.40	129911
2013-10-30	19.47	19.50	19.35	19.42	50270
2013-10-31	19.35	19.35	18.79	18.80	170342
2013-11-01	18.70	18.83	18.20	18.47	216156
2013-11-04	18.53	18.78	18.26	18.74	112860
2013-11-05	18.71	18.94	18.63	18.75	54510
2013-11-06	18.81	19.09	18.80	18.86	62760
2013-11-07	18.90	18.93	18.59	18.61	116755
2013-11-08	18.63	19.49	18.63	19.35	158607
2013-11-11	19.27	19.37	19.08	19.22	81347
2013-11-12	19.21	19.31	19.01	19.16	62739
2013-11-13	19.11	20.22	19.11	19.74	682378
2013-11-14	19.68	20.00	19.40	19.96	108916
2013-11-15	19.91	19.91	19.53	19.56	121451
2013-11-18	19.55	19.93	19.43	19.49	305564
2013-11-19	19.50	19.84	19.45	19.73	149305
2013-11-20	19.86	19.95	19.61	19.71	127751
2013-11-21	19.80	20.20	19.72	20.15	166884
2013-11-22	20.20	20.46	20.00	20.35	85517
2013-11-25	20.40	20.79	20.35	20.72	108267
2013-11-26	20.79	21.17	20.56	21.07	252004
2013-11-27	21.14	21.50	19.97	21.22	150081
2013-11-29	21.37	21.38	21.10	21.19	74330
2013-12-02	21.20	21.33	20.66	20.76	172212
2013-12-03	20.62	20.90	20.34	20.73	132108
2013-12-04	20.66	21.04	20.61	20.71	91636
2013-12-05	20.69	20.99	20.60	20.86	88912
2013-12-06	21.07	21.49	20.91	21.44	143466
2013-12-09	21.41	21.61	21.12	21.35	119887
2013-12-10	21.25	21.48	20.96	21.06	134898
2013-12-11	21.13	21.13	20.80	20.91	99431
2013-12-12	20.91	21.33	20.85	21.09	94772
2013-12-13	21.19	21.21	20.94	21.02	78905
2013-12-16	21.05	21.48	21.02	21.39	209591
2013-12-17	21.42	21.60	21.22	21.39	188534
2013-12-18	21.40	21.75	21.26	21.70	163227
2013-12-19	21.72	21.93	21.64	21.70	136168
2013-12-20	21.80	23.02	21.38	22.47	688958
2013-12-23	22.70	23.07	22.20	22.94	137106
2013-12-24	23.03	23.35	22.83	22.92	80265
2013-12-26	22.99	23.19	22.86	23.09	95110
2013-12-27	23.17	23.22	22.89	23.02	66668
2013-12-30	23.01	23.02	22.86	22.89	31911
2013-12-31	22.94	23.11	22.50	22.72	80553
2014-01-02	22.66	22.66	22.03	22.04	164976
2014-01-03	22.05	22.28	22.05	22.17	89454
2014-01-06	21.55	21.95	21.18	21.34	154222
2014-01-07	21.36	21.73	21.23	21.52	132079
2014-01-08	21.52	21.75	20.93	21.26	103555
2014-01-09	21.36	21.38	20.98	21.20	70451
2014-01-10	21.23	21.37	20.90	21.00	71271
2014-01-13	21.00	21.00	20.38	20.60	148703
2014-01-14	20.75	20.76	20.47	20.63	105283
2014-01-15	20.78	20.96	20.64	20.77	87898
2014-01-16	20.80	21.00	20.37	20.48	127554
2014-01-17	20.48	20.71	20.43	20.71	260575
2014-01-21	20.88	21.12	20.60	21.11	86931
2014-01-22	21.20	22.05	21.20	21.72	342942
2014-01-23	21.65	21.96	21.21	21.36	156409
2014-01-24	21.25	21.36	20.85	20.97	115158
2014-01-27	21.08	21.08	20.71	20.90	129097
2014-01-28	20.96	21.10	20.68	20.77	118002
2014-01-29	20.75	21.47	20.75	21.04	139420
2014-01-30	21.30	21.44	21.00	21.28	122815
2014-01-31	20.91	21.32	20.87	21.09	188484
2014-02-03	21.09	21.29	20.50	20.50	142226
2014-02-04	20.63	20.79	20.26	20.60	89270
2014-02-05	20.54	20.64	20.25	20.33	77563
2014-02-06	20.38	20.80	20.23	20.46	65694
2014-02-07	20.50	20.53	20.09	20.19	78299
2014-02-10	20.25	20.35	19.74	19.95	79564
2014-02-11	20.01	20.48	19.94	20.36	51597
2014-02-12	20.43	20.74	20.10	20.33	61261
2014-02-13	20.20	20.58	19.99	20.51	55940
2014-02-14	20.52	20.63	20.25	20.47	40835
2014-02-18	20.52	20.97	20.43	20.88	59527
2014-02-19	20.88	20.88	20.22	20.23	86680
2014-02-20	20.28	20.55	20.17	20.29	69223
2014-02-21	20.37	20.52	20.29	20.45	94097
2014-02-24	20.53	21.07	20.53	20.93	88725
2014-02-25	20.97	20.97	20.51	20.75	79705
2014-02-26	20.83	21.14	20.75	20.99	77843
2014-02-27	20.90	21.19	20.72	21.14	76143
2014-02-28	21.20	21.66	21.13	21.42	157036
2014-03-03	21.23	21.39	21.00	21.35	115037
2014-03-04	21.60	22.49	21.60	22.04	202375
2014-03-05	21.96	22.00	21.69	21.97	117629
2014-03-06	21.95	22.26	21.86	22.09	51969
2014-03-07	22.26	22.49	22.13	22.31	99343
2014-03-10	22.20	22.40	22.11	22.26	88020
2014-03-11	22.20	22.23	21.77	21.91	80147
2014-03-12	21.81	22.24	21.61	22.01	61524
2014-03-13	22.09	22.14	21.65	21.75	120306
2014-03-14	21.62	21.93	21.60	21.78	53349
2014-03-17	21.89	21.97	21.72	21.79	56237
2014-03-18	21.87	22.06	21.70	21.90	74090
2014-03-19	21.88	22.03	21.16	21.81	50319
2014-03-20	21.67	22.37	21.67	22.20	53080
2014-03-21	22.22	22.50	21.89	21.91	213721
2014-03-24	22.00	22.23	21.65	21.82	77611
2014-03-25	21.93	22.08	21.78	21.94	51109
2014-03-26	22.11	22.32	21.50	21.52	87653
2014-03-27	21.61	21.70	21.31	21.39	160472
2014-03-28	21.35	21.87	21.21	21.29	55733
2014-03-31	21.45	21.96	21.37	21.64	131474
2014-04-01	21.67	22.47	21.60	22.36	125332
2014-04-02	22.45	22.71	22.18	22.65	104515
2014-04-03	22.65	22.80	22.54	22.69	65335
2014-04-04	22.79	22.79	21.84	21.99	112525
2014-04-07	21.97	22.00	21.03	21.95	79888
2014-04-08	22.00	22.24	21.66	21.86	126494
2014-04-09	21.99	22.72	21.52	21.75	83939
2014-04-10	21.71	21.71	20.77	20.83	91995
2014-04-11	20.60	21.16	20.46	20.70	68749
2014-04-14	20.83	20.99	20.44	20.71	63458
2014-04-15	20.78	20.86	20.20	20.66	48371
2014-04-16	20.81	20.81	20.32	20.52	55376
2014-04-17	20.48	20.96	20.36	20.86	74877
2014-04-21	20.89	21.09	20.67	20.86	113818
2014-04-22	20.94	21.54	20.79	21.42	210701
2014-04-23	21.37	21.71	21.24	21.37	75518
2014-04-24	21.39	21.58	20.89	21.00	63768
2014-04-25	21.46	21.99	21.21	21.37	277057
2014-04-28	21.54	21.74	21.00	21.22	95385
2014-04-29	21.41	21.71	21.11	21.17	73842
2014-04-30	21.09	21.36	21.00	21.24	111238
2014-05-01	21.12	21.60	20.78	21.15	171243
2014-05-02	21.21	21.77	21.09	21.17	64853
2014-05-05	20.95	21.14	20.76	21.04	100765
2014-05-06	20.90	21.14	20.52	20.65	200677
2014-05-07	20.64	21.03	20.53	20.97	90805
2014-05-08	21.03	21.38	20.66	20.69	127093
2014-05-09	20.54	20.84	20.41	20.70	173702
2014-05-12	20.70	21.29	20.69	21.23	209954
2014-05-13	21.23	21.23	20.75	20.79	128926
2014-05-14	20.78	20.78	20.10	20.18	116396
2014-05-15	20.02	20.15	19.62	20.02	109985
2014-05-16	19.94	20.03	19.62	19.88	75798
2014-05-19	19.89	20.31	19.89	20.29	44534
2014-05-20	20.17	20.17	19.72	19.96	132446
2014-05-21	20.02	20.31	19.66	19.66	101791
2014-05-22	19.65	19.87	19.50	19.50	97915
2014-05-23	19.50	19.82	19.50	19.74	104878
2014-05-27	19.89	20.56	19.85	20.48	164991
2014-05-28	20.38	20.44	20.07	20.16	53346
2014-05-29	20.28	20.28	20.03	20.14	30583
2014-05-30	20.08	20.19	19.78	19.84	70676
2014-06-02	19.88	20.04	19.38	19.84	100025
2014-06-03	20.40	20.69	19.92	20.04	106453
2014-06-04	19.96	20.39	19.64	19.92	147892
2014-06-05	20.07	20.64	19.89	20.24	150689
2014-06-06	20.42	20.64	20.20	20.54	173132
2014-06-09	20.47	21.28	20.30	21.24	126086
2014-06-10	21.10	21.25	20.91	21.07	79092
2014-06-11	20.90	21.21	20.80	20.84	198454
2014-06-12	20.83	20.89	20.52	20.70	57919
2014-06-13	20.83	21.06	20.52	20.57	78742
2014-06-16	20.50	20.51	20.04	20.09	54290
2014-06-17	20.02	20.63	20.00	20.52	69457
2014-06-18	20.44	20.49	20.11	20.44	74023
2014-06-19	20.45	20.47	20.13	20.35	63874
2014-06-20	20.46	20.71	20.19	20.37	167901
2014-06-23	20.43	20.43	20.11	20.23	76160
2014-06-24	20.16	20.71	20.10	20.65	185468
2014-06-25	20.53	20.97	20.44	20.90	78107
2014-06-26	20.97	21.24	20.83	21.17	88735
2014-06-27	20.98	21.39	20.98	21.32	238025
2014-06-30	21.23	21.31	20.92	21.14	93864
2014-07-01	21.16	22.10	21.16	21.65	147284
2014-07-02	21.66	21.73	21.31	21.50	79036
2014-07-03	21.71	22.00	21.71	21.90	52487
2014-07-07	21.86	21.87	21.57	21.59	49593
2014-07-08	21.53	21.72	21.02	21.20	128823
2014-07-09	21.30	21.40	21.07	21.27	71073
2014-07-10	20.87	21.15	20.63	20.89	84804
2014-07-11	20.81	21.08	20.75	20.93	56469
2014-07-14	21.13	21.25	21.05	21.12	93651
2014-07-15	21.18	21.27	20.98	21.19	78025
2014-07-16	21.24	21.24	20.72	20.78	78091
2014-07-17	20.68	20.71	20.03	20.12	89959
2014-07-18	20.03	20.61	20.01	20.43	105343
2014-07-21	20.22	20.44	20.09	20.38	78630
2014-07-22	20.43	20.81	20.33	20.41	58113
2014-07-23	20.38	20.51	20.27	20.32	55474
2014-07-24	20.69	20.81	20.19	20.21	147465
2014-07-25	20.05	20.24	19.82	19.99	90978
2014-07-28	20.07	20.18	19.46	20.06	94751
2014-07-29	20.14	20.25	19.94	19.98	36353
2014-07-30	20.08	20.24	19.93	20.17	77663
2014-07-31	20.00	20.02	19.74	19.93	215561
2014-08-01	19.99	20.06	19.56	19.83	110101
2014-08-04	19.97	20.10	19.66	19.93	73909
2014-08-05	19.91	20.14	19.80	19.89	62174
2014-08-06	19.80	20.26	19.80	19.99	96807
2014-08-07	20.13	20.13	19.65	19.78	66528
2014-08-08	19.75	20.14	19.73	20.09	77788
2014-08-11	20.16	20.41	19.94	20.15	54523
2014-08-12	20.12	20.23	19.84	19.89	71254
2014-08-13	20.02	20.26	20.02	20.12	96668
2014-08-14	20.10	20.22	20.02	20.14	49292
2014-08-15	20.11	20.22	19.61	19.88	129043
2014-08-18	20.00	20.24	20.00	20.18	72380
2014-08-19	20.18	20.32	19.71	20.15	39752
2014-08-20	20.11	20.15	19.87	19.93	149026
2014-08-21	19.91	20.45	19.75	20.32	55944
2014-08-22	20.35	20.56	20.14	20.27	38547
2014-08-25	20.45	20.49	20.17	20.32	25811
2014-08-26	20.28	20.50	20.27	20.41	64908
2014-08-27	20.50	20.50	20.27	20.44	40114
2014-08-28	20.35	20.48	20.14	20.20	76024
2014-08-29	20.24	20.46	20.09	20.41	57950
2014-09-02	20.57	20.77	20.48	20.59	66248
2014-09-03	20.58	20.66	20.16	20.19	52515
2014-09-04	20.33	20.57	20.10	20.12	53481
2014-09-05	20.02	20.31	19.91	20.10	58241
2014-09-08	20.16	20.31	20.00	20.20	27712
2014-09-09	20.22	20.22	19.95	19.97	65545
2014-09-10	20.03	20.24	20.00	20.17	54216
2014-09-11	20.02	20.39	20.02	20.33	46356
2014-09-12	20.39	20.41	20.13	20.25	58480
2014-09-15	20.28	20.28	19.95	20.06	53655
2014-09-16	20.01	20.18	19.95	20.09	74477
2014-09-17	20.14	20.26	19.95	20.01	37249
2014-09-18	20.07	20.43	20.03	20.39	72316
2014-09-19	20.46	20.67	20.33	20.51	254897
2014-09-22	20.44	20.61	20.30	20.31	145941
2014-09-23	20.30	20.51	20.28	20.39	227986
2014-09-24	20.43	20.58	20.30	20.56	104374
2014-09-25	20.55	20.55	20.30	20.40	127054
2014-09-26	20.53	20.59	20.31	20.47	91824
2014-09-29	20.32	20.53	20.23	20.35	80233
2014-09-30	20.39	20.46	20.21	20.21	237425
2014-10-01	20.22	20.30	19.94	20.08	149104
2014-10-02	20.09	20.53	19.97	20.37	64676
2014-10-03	20.55	20.68	20.45	20.51	55802
2014-10-06	20.52	20.59	20.33	20.43	79269
2014-10-07	20.41	20.42	20.20	20.21	180756
2014-10-08	20.25	20.87	20.17	20.79	221577
2014-10-09	20.79	20.79	20.21	20.24	100657
2014-10-10	20.22	20.59	20.05	20.18	105453
2014-10-13	20.14	20.76	20.00	20.45	139532
2014-10-14	20.65	20.89	20.41	20.74	104504
2014-10-15	20.50	20.66	20.15	20.53	199415
2014-10-16	20.21	20.98	20.21	20.74	99655
2014-10-17	21.09	21.09	20.42	20.50	172433
2014-10-20	20.50	20.85	20.39	20.66	83565
2014-10-21	20.72	20.99	20.53	20.93	118453
2014-10-22	21.00	21.09	20.49	20.83	70416
2014-10-23	21.01	21.19	20.79	20.98	84896
2014-10-24	21.09	21.20	20.98	21.06	70536
2014-10-27	20.97	21.23	20.77	21.21	43531
2014-10-28	21.21	22.00	21.00	21.97	170112
2014-10-29	22.00	22.09	21.64	21.93	130828
2014-10-30	21.79	22.18	21.42	22.14	109280
2014-10-31	22.57	22.71	22.06	22.65	129491
2014-11-03	22.72	22.80	22.24	22.47	86621
2014-11-04	22.37	22.65	21.92	21.99	99801
2014-11-05	22.19	22.41	22.01	22.34	91233
2014-11-06	22.33	22.44	22.07	22.33	107799
2014-11-07	22.32	22.54	22.07	22.22	55306
2014-11-10	22.25	22.47	22.11	22.45	63533
2014-11-11	22.27	22.42	22.26	22.30	52464
2014-11-12	22.26	22.57	22.26	22.51	40159
2014-11-13	22.59	22.59	22.23	22.36	3880
2014-11-14	22.22	22.36	21.94	22.27	75645
2014-11-17	22.24	22.26	21.98	22.06	46320
2014-11-18	22.12	22.38	22.01	22.11	42099
2014-11-19	22.04	22.04	21.39	21.66	59591
2014-11-20	21.45	21.87	21.38	21.83	35864
2014-11-21	22.07	22.07	21.52	21.55	64836
2014-11-24	21.66	22.01	21.64	22.00	54165
2014-11-25	21.98	22.12	21.87	21.97	41115
2014-11-26	21.99	22.03	21.52	21.92	71730
2014-11-28	22.00	22.00	21.42	21.45	48576
2014-12-01	21.45	21.61	21.35	21.35	91211
2014-12-02	21.35	21.93	21.35	21.72	59661
2014-12-03	21.65	22.06	21.43	21.88	59768
2014-12-04	21.80	22.06	21.60	21.80	59347
2014-12-05	21.79	22.29	21.79	22.15	80528
2014-12-08	22.14	22.35	21.85	21.92	45990
2014-12-09	21.65	22.50	21.57	22.49	80872
2014-12-10	22.34	22.49	21.66	21.69	68483
2014-12-11	21.78	22.32	21.78	22.09	57747
2014-12-12	21.78	22.30	21.68	21.77	69569
2014-12-15	21.84	21.98	21.40	21.75	86384
2014-12-16	21.70	22.23	21.67	21.84	72039
2014-12-17	21.85	22.50	21.59	22.49	108907
2014-12-18	22.50	22.84	22.31	22.81	83854
2014-12-19	22.75	22.94	22.37	22.58	214378
2014-12-22	22.53	22.87	22.47	22.86	35170
2014-12-23	22.85	23.17	22.82	23.10	57291
2014-12-24	23.24	23.24	22.80	22.96	35986
2014-12-26	22.99	23.07	22.90	22.94	24286
2014-12-29	23.02	23.34	23.02	23.23	56249
2014-12-30	23.25	23.39	23.12	23.21	35300
2014-12-31	23.35	23.35	22.75	22.75	106473
2015-01-02	22.95	22.95	22.09	22.29	79632
2015-01-05	22.09	22.25	21.76	22.03	65909
2015-01-06	22.04	22.04	21.37	21.74	103543
2015-01-07	21.83	22.00	21.73	21.96	59499
2015-01-08	22.17	22.54	21.91	22.48	37652
2015-01-09	22.41	22.41	21.70	21.91	62837
2015-01-12	21.93	22.14	21.56	21.79	76684
2015-01-13	21.82	22.48	21.66	22.18	102833
2015-01-14	21.98	22.06	21.56	21.74	64648
2015-01-15	21.72	21.84	21.50	21.72	89084
2015-01-16	21.63	22.37	21.63	22.25	133348
2015-01-20	22.22	22.29	21.83	21.92	115120
2015-01-21	21.83	22.11	21.73	21.89	65981
2015-01-22	22.12	22.97	21.82	22.92	68717
2015-01-23	22.94	22.94	22.49	22.68	50627
2015-01-26	22.68	22.94	22.11	22.79	69970
2015-01-27	22.58	22.84	22.38	22.54	112801
2015-01-28	22.80	22.80	21.81	21.89	100877
2015-01-29	22.06	22.38	21.47	22.29	108977
2015-01-30	22.03	22.39	21.80	21.84	113710
2015-02-02	21.85	22.40	21.72	22.40	82353
2015-02-03	22.40	22.99	22.39	22.77	124006
2015-02-04	22.75	22.90	22.49	22.61	97522
2015-02-05	22.66	23.00	22.66	22.93	69891
2015-02-06	23.00	23.48	22.82	23.18	73491
2015-02-09	23.09	23.11	22.65	22.66	52727
2015-02-10	22.87	22.96	22.40	22.94	58308
2015-02-11	22.82	23.00	22.57	22.78	44414
2015-02-12	22.96	23.26	22.85	23.24	44609
2015-02-13	23.20	23.43	23.06	23.32	69470
2015-02-17	23.42	23.49	23.11	23.36	48966
2015-02-18	23.34	23.34	22.79	22.96	49169
2015-02-19	22.95	23.18	22.79	23.00	38238
2015-02-20	23.05	23.12	22.71	22.94	54111
2015-02-23	22.83	22.91	22.56	22.81	45334
2015-02-24	22.81	23.08	22.74	22.84	55500
2015-02-25	22.79	23.06	22.70	22.89	132038
2015-02-26	22.82	23.04	22.72	22.87	86351
2015-02-27	22.83	23.03	22.56	22.56	85651
2015-03-02	22.59	22.84	22.51	22.75	95942
2015-03-03	22.64	22.81	22.50	22.73	65416
2015-03-04	22.70	22.85	22.63	22.67	75086
2015-03-05	22.62	22.77	22.26	22.68	52001
2015-03-06	22.42	23.04	22.42	22.81	106281
2015-03-09	22.89	23.21	22.88	23.07	59976
2015-03-10	22.92	22.92	22.45	22.52	41601
2015-03-11	22.52	22.94	22.42	22.87	71527
2015-03-12	23.10	23.73	23.10	23.70	134622
2015-03-13	23.75	23.75	23.18	23.56	45822
2015-03-16	23.74	23.93	23.51	23.72	101319
2015-03-17	23.59	23.90	23.45	23.84	66413
2015-03-18	23.82	23.95	23.35	23.49	68590
2015-03-19	23.47	23.51	23.21	23.34	44586
2015-03-20	23.52	23.93	23.50	23.88	147656
2015-03-23	23.89	23.94	23.56	23.60	90432
2015-03-24	23.62	23.67	23.38	23.40	51889
2015-03-25	23.50	23.60	23.07	23.24	151486
2015-03-26	23.12	23.43	22.92	23.24	56431
2015-03-27	23.22	23.30	22.98	23.25	70374
2015-03-30	23.43	23.67	23.32	23.51	57709
2015-03-31	23.34	23.65	23.24	23.54	71185
2015-04-01	23.55	23.59	23.26	23.54	108373
2015-04-02	23.59	23.87	23.59	23.64	36030
2015-04-06	23.43	23.77	22.95	23.58	56257
2015-04-07	23.61	23.85	23.42	23.43	53643
2015-04-08	23.38	23.71	23.30	23.50	53757
2015-04-09	23.45	23.54	22.97	23.39	60530
2015-04-10	23.55	23.55	23.24	23.35	30695
2015-04-13	23.33	23.55	23.30	23.52	55376
2015-04-14	23.52	23.54	23.17	23.31	26163
2015-04-15	23.37	23.78	23.37	23.73	41006
2015-04-16	23.72	23.88	23.52	23.81	39342
2015-04-17	23.62	23.72	23.01	23.13	73534
2015-04-20	23.19	23.67	23.19	23.54	49612
2015-04-21	23.62	23.70	23.49	23.57	37418
2015-04-22	23.58	23.67	23.38	23.51	36628
2015-04-23	23.45	23.53	23.19	23.33	51794
2015-04-24	23.29	23.36	22.79	23.06	78546
2015-04-27	23.14	23.41	22.58	22.98	74241
2015-04-28	23.04	23.29	22.69	23.25	102567
2015-04-29	23.04	23.42	22.93	23.03	116053
2015-04-30	22.87	22.91	22.35	22.57	157698
2015-05-01	22.62	22.63	22.18	22.30	88597
2015-05-04	22.29	22.44	22.09	22.34	51822
2015-05-05	22.42	22.83	22.20	22.48	142156
2015-05-06	22.59	22.61	22.21	22.58	93392
2015-05-07	22.52	22.92	22.43	22.80	128204
2015-05-08	23.11	23.12	22.77	22.91	81465
2015-05-11	22.94	23.37	22.91	23.12	89393
2015-05-12	23.00	23.18	22.74	23.18	77870
2015-05-13	23.19	23.21	22.83	23.06	97552
2015-05-14	23.26	23.38	23.14	23.25	70711
2015-05-15	23.25	23.34	22.73	22.92	42710
2015-05-18	22.79	23.38	22.79	23.35	65637
2015-05-19	23.37	23.44	23.23	23.32	41216
2015-05-20	23.47	23.47	23.12	23.32	51177
2015-05-21	23.36	23.49	23.30	23.43	118544
2015-05-22	23.46	23.63	23.46	23.55	141094
2015-05-26	23.40	23.60	23.06	23.36	117267
2015-05-27	23.43	23.45	23.15	23.30	164959
2015-05-28	23.33	23.57	23.23	23.49	47203
2015-05-29	23.53	23.53	23.05	23.29	105764
2015-06-01	23.49	23.50	22.92	23.18	72727
2015-06-02	23.07	23.55	23.06	23.41	68755
2015-06-03	23.44	23.95	23.40	23.80	82446
2015-06-04	23.68	23.83	23.31	23.47	67383
2015-06-05	23.53	23.95	23.48	23.86	83121
2015-06-08	23.76	23.95	23.75	23.81	74696
2015-06-09	23.75	24.00	23.57	23.94	88396
2015-06-10	24.00	24.54	23.99	24.38	83627
2015-06-11	24.47	24.47	24.11	24.32	53391
2015-06-12	24.18	24.49	24.06	24.36	67708
2015-06-15	24.12	24.46	23.86	24.16	103722
2015-06-16	24.11	24.49	24.06	24.41	70540
2015-06-17	24.51	24.51	23.93	23.95	128619
2015-06-18	24.14	24.39	23.99	24.27	105897
2015-06-19	24.25	24.41	24.18	24.18	252342
2015-06-22	24.38	24.70	24.32	24.59	96233
2015-06-23	24.66	24.99	24.56	24.91	187189
2015-06-24	24.77	24.99	24.57	24.84	63259
2015-06-25	24.84	25.16	24.65	24.94	117345
2015-06-26	25.09	25.29	24.90	25.13	172925
2015-06-29	25.20	25.38	24.51	24.68	357312
2015-06-30	24.99	24.99	24.60	24.70	214689
2015-07-01	24.98	25.12	24.61	25.05	122592
2015-07-02	25.12	25.13	24.66	24.86	102721
2015-07-06	24.65	25.29	24.65	25.25	448667
2015-07-07	25.25	25.28	24.85	25.10	233377
2015-07-08	24.94	25.17	24.89	25.02	211756
2015-07-09	25.30	25.46	24.94	25.27	132693
2015-07-10	25.52	25.74	25.21	25.60	99484
2015-07-13	25.86	26.06	25.75	25.89	256593
2015-07-14	25.81	26.13	25.75	26.00	146221
2015-07-15	26.05	26.23	25.81	26.03	100533
2015-07-16	26.30	26.45	25.99	26.03	113557
2015-07-17	26.00	26.15	25.82	26.02	112690
2015-07-20	26.21	26.24	25.95	26.07	59409
2015-07-21	26.18	26.36	25.96	26.20	118330
2015-07-22	26.21	26.65	26.13	26.56	126272
2015-07-23	26.77	26.77	25.87	26.10	262127
2015-07-24	26.03	26.14	25.83	26.09	197886
2015-07-27	26.01	26.20	25.88	26.17	104162
2015-07-28	26.33	26.33	25.82	26.08	142360
2015-07-29	26.00	26.15	25.82	25.98	109579
2015-07-30	25.96	26.16	25.81	25.99	110756
2015-07-31	26.08	26.40	25.93	26.03	100234
2015-08-03	26.08	26.26	25.84	26.19	101098
2015-08-04	26.29	26.42	26.01	26.16	91649
2015-08-05	26.30	26.55	25.93	26.18	57282
2015-08-06	26.28	26.31	25.99	26.25	98452
2015-08-07	26.12	26.40	25.82	26.17	111169
2015-08-10	26.07	26.57	25.87	26.45	256545
2015-08-11	26.28	26.46	25.96	26.24	106675
2015-08-12	26.10	26.24	25.61	25.98	135481
2015-08-13	25.96	26.26	25.76	25.97	96396
2015-08-14	25.91	26.37	25.89	26.23	79407
2015-08-17	26.05	26.42	25.74	26.27	266465
2015-08-18	26.27	26.43	25.95	26.08	79725
2015-08-19	25.94	26.17	25.89	25.92	192247
2015-08-20	25.68	25.89	25.19	25.29	223472
2015-08-21	24.87	25.85	24.87	25.47	245571
2015-08-24	24.91	25.64	24.58	24.79	272709
2015-08-25	25.48	25.65	24.73	24.99	241763
2015-08-26	25.53	26.10	25.01	25.58	209162
2015-08-27	25.77	26.10	25.36	25.88	249636
2015-08-28	25.79	26.02	25.57	25.92	218787
2015-08-31	25.86	26.10	25.76	26.02	115135
2015-09-01	25.65	25.89	25.43	25.64	402412
2015-09-02	25.86	26.14	25.69	26.06	232650
2015-09-03	26.13	26.25	25.94	26.08	322359
2015-09-04	25.77	26.10	25.77	25.88	161839
2015-09-08	26.20	26.39	26.19	26.30	176925
2015-09-09	26.50	26.50	25.99	26.01	249435
2015-09-10	26.00	26.19	25.77	25.90	296228
2015-09-11	25.82	26.10	25.73	25.98	129034
2015-09-14	26.02	26.17	25.83	25.92	167287
2015-09-15	25.88	26.30	25.77	26.23	96901
2015-09-16	26.31	26.31	26.08	26.17	65329
2015-09-17	26.21	26.54	25.56	25.65	140373
2015-09-18	25.28	25.35	25.06	25.23	153677
2015-09-21	25.46	25.71	25.34	25.53	92128
2015-09-22	25.28	25.52	25.20	25.34	61482
2015-09-23	25.31	25.59	25.14	25.48	107522
2015-09-24	25.30	25.79	25.21	25.67	114582
2015-09-25	25.90	26.17	25.90	26.03	159089
2015-09-28	25.81	26.03	25.63	25.95	134250
2015-09-29	26.00	26.15	25.80	26.01	134822
2015-09-30	26.19	26.24	25.81	26.22	208018
2015-10-01	26.14	26.15	25.50	25.96	105630
2015-10-02	25.55	26.06	24.74	25.70	200084
2015-10-05	25.66	26.22	25.60	26.09	106403
2015-10-06	26.10	26.10	25.64	25.76	95054
2015-10-07	25.85	26.06	25.56	26.02	129512
2015-10-08	25.87	26.32	25.56	26.30	68036
2015-10-09	26.38	26.47	26.08	26.21	110809
2015-10-12	26.21	26.60	26.02	26.49	95689
2015-10-13	26.44	26.77	26.02	26.04	129533
2015-10-14	26.05	26.22	25.54	25.57	163907
2015-10-15	25.58	26.20	25.49	26.05	147480
2015-10-16	26.19	26.36	25.91	26.04	125144
2015-10-19	25.83	26.43	25.17	26.04	115415
2015-10-20	26.03	26.39	25.21	26.00	119661
2015-10-21	26.11	26.39	25.20	25.85	67950
2015-10-22	26.10	26.30	25.04	26.16	139927
2015-10-23	26.67	27.06	26.04	26.84	141077
2015-10-26	26.77	26.85	26.48	26.70	84908
2015-10-27	26.65	26.82	26.19	26.35	88283
2015-10-28	26.38	27.18	26.38	27.11	364453
2015-10-29	27.02	27.25	26.72	26.76	171318
2015-10-30	26.81	26.96	26.03	26.23	118183
2015-11-02	26.23	26.67	26.16	26.51	75918
2015-11-03	26.38	26.58	26.29	26.45	65357
2015-11-04	26.46	26.79	26.33	26.62	129964
2015-11-05	26.62	26.97	26.58	26.70	136594
2015-11-06	26.83	27.60	26.83	27.32	108010
2015-11-09	27.32	27.45	26.82	26.98	77913
2015-11-10	26.92	27.35	26.76	26.99	189811
2015-11-11	27.04	27.37	26.98	26.99	98348
2015-11-12	26.80	27.09	26.66	26.69	204200
2015-11-13	26.44	26.83	26.37	26.58	94792
2015-11-16	26.51	26.80	26.45	26.50	188608
2015-11-17	26.52	27.00	26.50	26.63	150010
2015-11-18	26.65	27.10	26.50	27.07	105436
2015-11-19	26.95	27.16	26.81	26.99	58931
2015-11-20	27.06	27.45	27.00	27.22	85838
2015-11-23	27.16	27.47	27.01	27.39	84466
2015-11-24	27.19	27.50	27.05	27.50	74307
2015-11-25	27.47	27.59	27.20	27.39	185092
2015-11-27	27.35	27.50	27.15	27.50	41075
2015-11-30	27.51	27.55	27.16	27.20	204449
2015-12-01	27.25	27.29	26.95	27.21	312004
2015-12-02	27.13	27.20	26.84	26.86	104185
2015-12-03	26.93	27.08	26.58	26.59	114851
2015-12-04	26.60	27.15	26.52	26.98	167123
2015-12-07	26.90	27.00	26.32	26.42	130556
2015-12-08	26.23	26.40	25.94	26.03	79429
2015-12-09	26.10	26.31	25.80	25.86	225865
2015-12-10	25.83	26.08	25.69	25.95	113678
2015-12-11	25.55	25.93	25.22	25.32	108998
2015-12-14	25.36	25.85	25.24	25.42	144512
2015-12-15	25.50	25.99	25.42	25.92	95748
2015-12-16	26.20	26.20	25.36	26.04	127299
2015-12-17	26.18	26.34	25.68	25.72	87284
2015-12-18	25.62	25.73	24.97	24.98	193395
2015-12-21	25.10	25.48	24.88	25.17	161981
2015-12-22	25.24	25.63	24.80	25.26	67803
2015-12-23	25.40	25.45	25.16	25.45	75647
2015-12-24	25.48	25.85	25.31	25.62	51981
2015-12-28	25.58	25.71	25.25	25.66	80899
2015-12-29	25.77	26.04	25.56	26.04	70262
2015-12-30	25.97	26.13	25.74	26.01	121318
2015-12-31	25.97	25.97	25.41	25.42	131692
2016-01-04	25.02	25.27	24.53	24.58	440514
2016-01-05	24.69	24.77	24.44	24.60	164812
2016-01-06	24.37	24.57	23.60	24.40	164747
2016-01-07	23.99	24.15	23.61	23.64	122306
2016-01-08	23.71	23.91	23.00	23.13	244607
2016-01-11	23.18	23.92	23.17	23.56	94819
2016-01-12	23.74	23.76	23.24	23.62	140137
2016-01-13	23.65	23.65	22.67	22.83	102651
2016-01-14	22.98	23.37	22.59	23.08	138652
2016-01-15	22.40	22.73	22.23	22.59	115935
2016-01-19	22.70	22.72	21.94	22.24	268857
2016-01-20	21.82	22.24	21.56	21.99	207235
2016-01-21	22.00	22.13	21.76	21.79	182151
2016-01-22	21.92	22.18	21.74	21.99	179032
2016-01-25	21.85	22.00	21.34	21.46	129098
2016-01-26	21.49	22.00	21.47	21.91	88449
2016-01-27	21.80	22.11	21.46	21.49	154749
2016-01-28	21.50	21.95	21.46	21.80	179137
2016-01-29	22.50	22.91	22.28	22.86	413134
2016-02-01	22.66	23.40	22.31	23.24	280604
2016-02-02	22.77	23.16	22.40	22.79	199460
2016-02-03	22.89	22.89	22.23	22.78	101332
2016-02-04	22.63	23.03	22.04	22.38	155988
2016-02-05	22.28	22.87	22.01	22.13	181539
2016-02-08	21.84	22.58	21.59	22.45	112622
2016-02-09	22.14	22.67	21.60	22.43	78252
2016-02-10	22.51	22.93	22.44	22.46	130352
2016-02-11	22.02	22.38	21.75	21.96	97291
2016-02-12	22.40	22.69	22.13	22.56	93615
2016-02-16	22.81	23.03	22.16	22.75	71849
2016-02-17	22.85	22.96	22.42	22.54	106423
2016-02-18	22.50	22.62	22.00	22.11	80450
2016-02-19	22.06	22.37	21.78	22.16	66764
2016-02-22	22.26	22.52	22.21	22.35	80221
2016-02-23	22.30	22.32	21.84	21.87	84406
2016-02-24	21.61	22.14	21.10	22.10	102025
2016-02-25	22.04	22.30	21.89	22.12	52209
2016-02-26	22.22	22.56	21.75	22.47	98959
2016-02-29	22.38	22.50	22.08	22.19	126519
2016-03-01	22.26	22.89	22.26	22.82	78820
2016-03-02	22.60	22.96	22.40	22.85	81948
2016-03-03	22.87	23.08	22.77	22.96	81027
2016-03-04	23.03	23.19	22.92	23.19	234841
2016-03-07	23.08	23.41	22.95	23.41	85365
2016-03-08	23.22	23.36	22.84	22.85	86777
2016-03-09	22.93	23.06	22.75	22.92	65205
2016-03-10	22.98	23.28	22.80	22.92	134944
2016-03-11	23.35	23.65	23.28	23.60	108687
2016-03-14	23.47	23.76	23.20	23.44	95493
2016-03-15	23.25	23.43	22.99	23.01	57020
2016-03-16	23.01	23.41	23.01	23.33	118438
2016-03-17	23.25	23.69	23.05	23.58	127756
2016-03-18	23.79	24.04	23.63	23.78	162796
2016-03-21	23.72	23.82	23.27	23.57	72101
2016-03-22	23.36	23.66	23.14	23.43	41758
2016-03-23	23.27	23.35	23.03	23.03	57740
2016-03-24	22.85	23.06	22.75	23.02	52189
2016-03-28	23.04	23.21	22.88	22.96	12498
2016-03-29	22.80	23.41	22.80	23.38	71455
2016-03-30	23.44	23.70	23.37	23.49	54824
2016-03-31	23.43	23.98	23.26	23.49	207258
2016-04-01	23.37	23.72	23.11	23.53	83983
2016-04-04	23.44	23.61	23.23	23.36	76033
2016-04-05	23.11	23.41	22.89	23.10	119716
2016-04-06	23.07	23.59	22.97	23.41	116814
2016-04-07	23.14	23.27	22.72	22.82	114574
2016-04-08	22.96	23.18	22.70	22.92	68720
2016-04-11	23.00	23.40	22.80	22.94	71963
2016-04-12	22.91	23.34	22.63	23.14	64786
2016-04-13	23.29	24.07	23.29	24.03	104717
2016-04-14	24.00	24.52	23.87	24.20	134376
2016-04-15	24.08	24.18	23.90	24.04	60820
2016-04-18	23.84	24.41	23.84	24.29	72958
2016-04-19	24.29	24.44	23.99	24.42	56833
2016-04-20	24.39	24.75	23.91	24.62	84175
2016-04-21	24.52	24.62	24.38	24.48	99206
2016-04-22	24.45	24.76	24.45	24.62	40758
2016-04-25	24.49	24.58	23.76	24.50	55080
2016-04-26	24.52	25.42	24.52	25.39	129685
2016-04-27	25.47	25.72	25.19	25.52	77749
2016-04-28	25.30	25.45	25.04	25.07	71041
2016-04-29	25.00	25.66	25.00	25.65	206482
2016-05-02	25.65	25.79	25.21	25.68	92134
2016-05-03	25.40	25.67	25.19	25.20	115174
2016-05-04	24.96	25.25	24.57	25.08	63645
2016-05-05	25.20	25.43	24.92	24.94	105394
2016-05-06	24.81	24.95	24.63	24.90	46658
2016-05-09	24.82	25.21	24.74	24.93	69278
2016-05-10	24.96	25.37	24.93	25.15	48134
2016-05-11	25.04	25.34	24.79	24.86	64183
2016-05-12	24.89	25.00	24.42	24.87	69373
2016-05-13	24.75	25.16	24.61	24.74	78123
2016-05-16	24.72	25.25	23.93	25.13	89435
2016-05-17	25.20	25.23	24.26	24.37	91578
2016-05-18	24.22	25.32	23.55	25.31	80113
2016-05-19	25.20	25.39	24.67	24.85	43921
2016-05-20	24.97	25.42	24.26	25.42	93444
2016-05-23	25.29	25.50	25.03	25.24	55237
2016-05-24	25.35	26.45	25.35	26.15	120772
2016-05-25	26.17	26.50	25.97	26.05	249203
2016-05-26	25.96	25.96	25.66	25.73	52189
2016-05-27	25.70	26.06	25.60	26.04	86164
2016-05-31	26.02	26.02	25.70	25.91	116447
2016-06-01	25.63	26.01	25.37	26.00	84712
2016-06-02	25.84	26.13	25.57	26.11	90202
2016-06-03	25.86	26.02	25.55	25.98	91228
2016-06-06	25.91	26.55	25.91	26.28	349982
2016-06-07	26.23	26.37	26.03	26.06	71020
2016-06-08	25.97	26.20	25.96	26.02	117252
2016-06-09	25.85	25.85	25.55	25.72	89737
2016-06-10	25.40	25.66	25.22	25.56	52479
2016-06-13	25.42	25.93	25.24	25.31	63532
2016-06-14	25.21	25.42	24.95	25.02	63423
2016-06-15	25.12	25.45	24.92	25.01	70893
2016-06-16	24.75	24.94	24.62	24.80	79071
2016-06-17	24.80	24.98	24.39	24.45	233384
2016-06-20	24.68	25.20	24.60	25.04	116048
2016-06-21	25.07	25.13	24.82	25.02	37591
2016-06-22	24.99	25.64	24.98	25.11	146677
2016-06-23	25.47	25.88	25.47	25.78	73420
2016-06-24	24.59	24.97	24.37	24.38	346736
2016-06-27	23.99	24.06	23.54	23.73	132914
2016-06-28	24.09	24.27	23.69	23.97	173456
2016-06-29	24.16	24.47	23.89	24.41	62270
2016-06-30	24.42	24.95	24.31	24.93	68381
2016-07-01	24.82	24.97	24.76	24.90	130953
2016-07-05	24.78	24.78	24.18	24.35	68657
2016-07-06	24.27	24.59	23.89	24.42	68535
2016-07-07	24.47	24.67	24.26	24.46	55738
2016-07-08	24.68	24.94	24.60	24.72	132037
2016-07-11	24.58	24.95	24.58	24.81	103260
2016-07-12	24.91	25.52	24.67	25.32	112159
2016-07-13	25.29	25.48	25.23	25.38	88003
2016-07-14	25.69	25.79	25.58	25.61	55582
2016-07-15	25.79	25.79	25.52	25.72	54627
2016-07-18	25.59	25.77	25.36	25.46	61504
2016-07-19	25.33	25.57	25.00	25.32	118517
2016-07-20	25.32	25.34	25.14	25.18	52348
2016-07-21	25.38	25.66	25.26	25.36	91339
2016-07-22	25.34	25.95	25.34	25.86	43040
2016-07-25	25.88	25.90	25.58	25.63	71221
2016-07-26	25.70	26.34	25.52	25.64	78729
2016-07-27	25.69	26.45	25.69	26.45	117693
2016-07-28	26.44	26.46	26.18	26.37	61380
2016-07-29	26.37	26.45	26.05	26.20	93336
2016-08-01	26.18	26.35	26.05	26.17	84143
2016-08-02	26.14	26.40	26.05	26.25	96871
2016-08-03	26.31	26.60	26.21	26.42	97704
2016-08-04	26.34	26.52	26.33	26.36	26568
2016-08-05	26.54	27.24	26.42	27.22	127200
2016-08-08	27.36	27.36	26.92	27.21	156979
2016-08-09	27.27	27.39	26.93	27.21	161258
2016-08-10	27.23	27.23	26.81	26.86	50559
2016-08-11	26.88	27.11	26.88	27.01	60621
2016-08-12	26.85	27.05	26.62	27.00	62329
2016-08-15	27.09	27.14	26.95	27.10	117129
2016-08-16	27.02	27.14	26.92	27.04	88966
2016-08-17	27.03	27.20	26.95	26.98	49733
2016-08-18	26.91	27.09	26.84	27.08	80740
2016-08-19	27.09	27.25	26.85	27.14	123830
2016-08-22	27.11	27.14	26.86	27.06	55821
2016-08-23	27.09	27.20	26.96	26.99	87011
2016-08-24	27.05	27.26	26.94	27.23	268370
2016-08-25	27.25	27.32	27.17	27.25	121869
2016-08-26	27.33	27.34	27.13	27.21	287073
2016-08-29	27.21	27.42	27.13	27.17	129130
2016-08-30	27.24	27.30	27.01	27.20	97408
2016-08-31	27.09	27.26	26.76	27.15	139822
2016-09-01	27.24	27.24	26.47	27.00	134299
2016-09-02	27.01	27.14	26.85	27.12	95523
2016-09-06	27.24	27.24	26.66	26.75	85700
2016-09-07	26.76	27.24	26.52	27.20	114173
2016-09-08	27.24	27.24	27.11	27.19	259998
2016-09-09	27.13	27.27	26.95	26.96	235547
2016-09-12	26.91	27.15	26.66	27.14	104293
2016-09-13	26.98	26.98	26.58	26.82	71138
2016-09-14	26.78	26.91	26.51	26.51	50759
2016-09-15	26.57	26.81	26.54	26.71	68858
2016-09-16	26.69	26.78	26.35	26.76	199731
2016-09-19	26.81	26.98	26.57	26.76	84390
2016-09-20	26.84	26.94	26.71	26.75	68458
2016-09-21	26.92	27.02	26.69	26.88	51709
2016-09-22	26.92	27.11	26.92	27.08	110625
2016-09-23	26.89	27.10	26.88	26.92	71041
2016-09-26	26.83	26.83	26.26	26.34	93367
2016-09-27	26.27	26.61	26.13	26.57	92560
2016-09-28	26.65	26.81	26.43	26.76	120545
2016-09-29	26.81	26.88	26.43	26.47	116170
2016-09-30	26.48	26.90	26.43	26.75	188242
2016-10-03	26.57	26.73	26.40	26.55	87076
2016-10-04	26.61	26.71	26.49	26.60	91277
2016-10-05	26.73	27.06	26.12	26.87	179895
2016-10-06	26.88	27.16	26.60	27.07	92843
2016-10-07	27.10	27.11	26.74	26.96	84498
2016-10-10	26.93	27.41	26.93	27.35	64694
2016-10-11	27.32	27.52	27.00	27.13	103066
2016-10-12	27.05	27.49	27.05	27.23	41407
2016-10-13	27.11	27.11	26.60	26.72	56836
2016-10-14	26.96	27.15	26.76	26.97	70812
2016-10-17	26.92	26.99	25.84	26.70	48521
2016-10-18	26.90	26.99	26.70	26.90	44216
2016-10-19	26.92	27.33	26.88	27.18	55764
2016-10-20	27.13	27.37	27.02	27.16	46476
2016-10-21	26.93	27.17	26.81	27.16	72708
2016-10-24	27.21	27.52	27.14	27.51	72578
2016-10-25	27.29	28.14	27.26	28.11	112322
2016-10-26	28.22	28.97	28.13	28.75	175618
2016-10-27	28.87	28.91	28.30	28.35	121819
2016-10-28	28.36	28.55	27.72	27.80	75303
2016-10-31	27.92	28.25	27.85	28.15	114044
2016-11-01	28.19	28.33	28.08	28.21	123255
2016-11-02	28.14	28.14	27.49	27.51	80837
2016-11-03	27.63	27.78	27.57	27.70	57691
2016-11-04	27.70	27.85	27.33	27.42	69452
2016-11-07	27.79	28.27	27.39	28.23	81629
2016-11-08	28.05	28.32	28.00	28.14	74396
2016-11-09	28.34	28.94	28.34	28.91	332246
2016-11-10	28.99	30.18	28.99	30.12	274661
2016-11-11	30.04	31.90	26.55	31.50	279027
2016-11-14	31.88	32.67	31.40	32.11	247088
2016-11-15	31.81	31.92	31.37	31.81	153359
2016-11-16	31.78	32.50	31.75	32.36	211231
2016-11-17	32.65	33.29	32.36	33.12	202272
2016-11-18	33.08	34.00	32.81	33.97	159539
2016-11-21	34.00	34.00	33.12	33.32	87843
2016-11-22	33.44	34.05	33.08	34.03	174260
2016-11-23	34.16	34.28	33.89	34.17	75174
2016-11-25	34.17	34.18	33.80	34.13	34655
2016-11-28	33.99	34.30	33.61	33.68	85723
2016-11-29	33.87	34.45	33.87	34.41	107695
2016-11-30	34.50	34.72	34.21	34.33	135045
2016-12-01	34.37	35.22	34.37	35.08	161462
2016-12-02	34.77	34.81	34.36	34.75	116053
2016-12-05	34.99	35.63	34.99	35.50	129684
2016-12-06	35.50	36.02	35.41	35.90	115072
2016-12-07	35.70	36.33	35.39	36.26	104355
2016-12-08	36.47	37.15	36.07	37.02	239812
2016-12-09	37.12	37.66	36.77	37.64	159265
2016-12-12	37.65	37.66	36.34	36.44	137558
2016-12-13	36.61	36.93	36.07	36.64	215531
2016-12-14	36.40	36.58	35.39	36.20	171456
2016-12-15	36.25	37.07	36.16	36.70	219184
2016-12-16	36.59	36.70	35.92	35.97	322141
2016-12-19	35.95	36.48	35.55	36.44	174905
2016-12-20	36.50	37.00	36.21	36.82	160516
2016-12-21	36.88	36.99	36.56	36.84	121659
2016-12-22	36.80	37.53	36.34	37.12	231529
2016-12-23	37.19	37.43	36.94	37.41	127102
2016-12-27	37.58	37.91	37.14	37.89	61228
2016-12-28	37.95	37.96	37.58	37.80	56913
2016-12-29	37.83	38.02	37.31	37.58	74371
2016-12-30	37.62	37.75	37.35	37.65	116871
2017-01-03	38.06	38.36	37.34	37.70	155036
2017-01-04	37.89	38.25	37.57	37.92	160814
2017-01-05	37.85	38.00	36.93	37.22	139683
2017-01-06	37.03	37.38	36.92	36.95	130492
2017-01-09	36.86	36.86	36.19	36.49	259007
2017-01-10	36.68	37.32	36.47	37.00	280429
2017-01-11	36.88	37.06	36.52	36.82	201707
2017-01-12	36.50	36.98	36.46	36.84	333997
2017-01-13	37.06	37.33	36.61	36.85	164103
2017-01-17	36.81	36.81	35.75	35.83	189120
2017-01-18	35.83	36.12	35.53	36.01	187668
2017-01-19	36.00	36.08	35.37	35.51	95770
2017-01-20	35.57	36.03	35.57	35.79	149558
2017-01-23	35.70	35.93	35.44	35.79	84630
2017-01-24	35.91	36.54	35.26	36.46	183166
2017-01-25	36.81	37.65	36.81	37.48	149151
2017-01-26	37.44	38.19	37.11	38.13	154320
2017-01-27	38.61	39.24	37.58	38.71	178761
2017-01-30	38.56	38.56	37.58	38.17	204496
2017-01-31	38.04	38.57	37.85	38.33	150922
2017-02-01	38.71	39.08	38.17	38.30	160298
2017-02-02	38.57	38.65	37.86	38.61	229620
2017-02-03	39.09	40.08	39.01	40.06	197683
2017-02-06	39.87	40.35	39.62	40.23	226075
2017-02-07	40.34	40.42	39.93	40.25	217524
2017-02-08	40.03	40.29	38.97	39.32	225541
2017-02-09	39.49	39.90	39.27	39.64	180485
2017-02-10	39.65	40.06	39.57	39.99	159653
2017-02-13	40.05	40.95	40.03	40.78	182895
2017-02-14	40.76	41.41	40.58	41.31	160716
2017-02-15	41.29	42.01	41.20	41.92	163588
2017-02-16	41.81	42.17	41.48	42.10	240129
2017-02-17	41.59	42.04	40.99	41.09	365161
2017-02-21	41.51	41.74	41.08	41.29	318156
2017-02-22	41.17	41.83	40.58	41.45	284610
2017-02-23	41.71	41.81	40.96	41.80	193761
2017-02-24	41.28	41.84	41.26	41.70	143345
2017-02-27	41.64	41.64	40.99	41.10	120538
2017-02-28	41.09	41.16	40.07	40.12	272602
2017-03-01	40.22	40.93	40.17	40.67	346525
2017-03-02	40.79	40.79	39.55	39.58	195943
2017-03-03	39.85	40.28	39.20	40.11	160880
2017-03-06	39.95	40.23	39.57	40.05	105223
2017-03-07	40.00	40.45	39.70	40.26	184743
2017-03-08	40.36	40.70	39.80	39.80	143824
2017-03-09	39.86	40.42	39.40	40.16	221739
2017-03-10	40.49	40.49	39.61	39.87	195513
2017-03-13	39.83	40.49	39.68	39.92	136317
2017-03-14	39.62	39.99	39.35	39.86	96539
2017-03-15	39.93	40.22	39.54	39.80	139326
2017-03-16	39.96	40.68	39.96	40.37	123241
2017-03-17	40.20	40.61	39.79	40.37	260823
2017-03-20	40.31	40.38	39.75	39.79	122364
2017-03-21	40.17	40.29	37.93	37.95	229297
2017-03-22	37.65	38.25	37.01	37.49	188160
2017-03-23	37.44	38.36	37.24	37.99	128356
2017-03-24	38.03	38.52	37.83	38.07	115237
2017-03-27	37.28	38.01	36.73	37.91	100826
2017-03-28	37.80	38.81	37.52	38.66	143859
2017-03-29	38.37	38.87	37.89	38.32	139987
2017-03-30	38.31	39.72	38.31	39.63	117689
2017-03-31	39.55	39.84	39.16	39.32	265088
2017-04-03	39.34	39.37	38.38	38.89	117601
2017-04-04	38.70	39.18	38.70	39.07	140775
2017-04-05	39.41	39.74	38.39	38.40	155351
2017-04-06	38.50	38.72	38.11	38.69	158187
2017-04-07	38.44	38.74	38.25	38.50	152000
2017-04-10	38.48	38.90	37.92	38.15	91688
2017-04-11	38.04	38.82	38.03	38.80	77252
2017-04-12	38.68	38.84	37.98	38.11	74712
2017-04-13	37.91	38.10	37.09	37.10	102107
2017-04-17	37.19	38.11	37.03	38.08	77564
2017-04-18	37.82	38.29	37.65	38.28	151591
2017-04-19	38.53	39.03	38.53	38.69	145388
2017-04-20	39.00	39.91	39.00	39.89	140469
2017-04-21	39.91	40.47	39.73	40.25	197285
2017-04-24	40.61	41.69	40.51	41.43	213229
2017-04-25	41.85	42.29	41.40	41.80	199188
2017-04-26	41.80	42.86	41.76	42.10	221233
2017-04-27	42.14	43.35	41.71	41.92	117268
2017-04-28	42.38	43.12	41.32	41.38	190483
2017-05-01	41.57	43.20	41.31	42.23	156153
2017-05-02	42.24	42.48	41.41	41.56	184734
2017-05-03	41.39	41.63	41.22	41.34	184717
2017-05-04	41.75	42.00	41.09	41.92	238453
2017-05-05	42.09	42.09	41.17	41.60	102435
2017-05-08	41.66	42.05	41.53	41.82	165105
2017-05-09	41.84	42.26	41.37	41.73	166651
2017-05-10	41.57	42.00	41.21	41.57	230454
2017-05-11	41.38	41.97	40.50	40.87	87318
2017-05-12	40.60	40.82	40.00	40.61	105773
2017-05-15	40.66	41.41	40.11	40.92	128532
2017-05-16	40.92	41.04	40.50	40.94	59286
2017-05-17	40.05	40.46	39.26	39.49	217875
2017-05-18	39.39	40.28	39.28	40.01	229215
2017-05-19	40.02	40.46	39.62	39.69	119333
2017-05-22	39.80	40.37	39.44	40.24	123702
2017-05-23	40.25	40.73	39.71	40.56	114080
2017-05-24	40.60	41.06	40.25	40.93	181696
2017-05-25	41.04	41.15	40.58	40.79	123355
2017-05-26	40.72	41.13	40.43	40.74	108186
2017-05-30	40.63	40.76	39.80	40.04	125921
2017-05-31	40.03	40.03	39.01	39.69	262707
2017-06-01	39.85	39.93	39.07	39.87	232170
2017-06-02	39.50	40.98	39.50	40.20	238336
2017-06-05	40.22	40.66	39.82	39.84	159247
2017-06-06	39.45	39.93	39.34	39.56	157429
2017-06-07	39.63	40.10	39.63	39.91	238262
2017-06-08	39.89	41.91	39.89	41.31	160339
2017-06-09	41.63	42.70	41.27	42.60	235271
2017-06-12	42.27	43.48	41.58	42.21	193804
2017-06-13	42.46	42.78	42.18	42.54	175905
2017-06-14	42.16	42.66	42.03	42.63	222169
2017-06-15	42.26	42.98	41.83	41.98	130700
2017-06-16	41.25	41.82	40.74	40.76	337451
2017-06-19	40.12	41.43	40.12	40.62	206902
2017-06-20	40.36	40.49	39.90	40.21	170090
2017-06-21	40.34	40.34	39.39	39.47	194036
2017-06-22	39.39	39.41	38.79	38.98	130224
2017-06-23	38.96	39.19	38.42	39.08	266682
2017-06-26	39.13	39.65	38.77	39.40	196895
2017-06-27	39.58	40.10	39.24	39.94	219400
2017-06-28	40.09	40.87	39.96	40.55	298458
2017-06-29	41.12	41.37	40.01	40.64	159078
2017-06-30	40.74	40.74	39.60	40.14	171445
2017-07-03	40.20	41.13	40.14	40.94	101833
2017-07-05	40.95	41.30	40.21	41.09	187112
2017-07-06	41.08	41.19	40.39	40.50	255674
2017-07-07	39.60	40.88	39.53	40.79	311653
2017-07-10	40.74	40.74	39.98	40.00	190173
2017-07-11	40.08	40.32	39.56	40.27	160075
2017-07-12	40.22	40.62	39.91	40.47	89528
2017-07-13	40.48	40.48	39.80	40.37	98395
2017-07-14	39.99	40.34	39.70	40.05	130456
2017-07-17	39.95	40.33	39.52	40.26	105919
2017-07-18	39.93	40.33	38.55	40.03	182943
2017-07-19	40.21	40.68	39.73	40.19	94418
2017-07-20	40.18	40.32	39.76	40.12	92639
2017-07-21	40.45	40.73	39.42	39.57	133829
2017-07-24	39.58	39.84	39.35	39.64	120032
2017-07-25	40.08	40.59	40.00	40.21	162967
2017-07-26	40.38	40.38	39.91	40.28	236816
2017-07-27	40.46	41.12	40.00	40.14	165761
2017-07-28	39.93	40.34	39.01	39.41	141444
2017-07-31	39.84	40.59	39.66	40.44	161402
2017-08-01	40.68	40.68	40.25	40.44	115728
2017-08-02	40.45	40.91	40.05	40.45	133830
2017-08-03	40.43	40.75	37.68	40.03	98819
2017-08-04	40.36	40.66	39.70	40.20	90584
2017-08-07	40.19	40.19	39.54	39.68	108467
2017-08-08	39.51	41.00	39.51	40.38	184427
2017-08-09	39.97	40.00	39.53	39.80	251729
2017-08-10	39.58	39.84	39.21	39.30	498955
2017-08-11	39.54	39.54	38.56	38.90	229037
2017-08-14	39.18	40.04	38.90	39.85	151934
2017-08-15	40.13	40.33	39.12	39.14	226702
2017-08-16	39.43	39.55	39.00	39.31	534916
2017-08-17	39.21	39.28	38.37	38.42	205636
2017-08-18	38.09	38.53	37.76	38.37	132182
2017-08-21	38.37	39.13	37.79	38.32	75920
2017-08-22	38.64	38.93	38.39	38.66	97436
2017-08-23	38.34	39.34	38.30	39.07	200273
2017-08-24	39.26	39.72	39.07	39.72	215790
2017-08-25	39.93	39.98	39.33	39.82	131343
2017-08-28	40.00	40.00	39.10	39.37	246851
2017-08-29	38.94	39.50	38.77	39.12	131498
2017-08-30	39.06	39.49	38.90	39.15	143782
2017-08-31	39.30	39.45	39.10	39.27	193293
2017-09-01	39.34	39.77	39.05	39.50	126992
2017-09-05	39.32	39.32	38.08	38.08	264698
2017-09-06	38.37	38.52	38.09	38.18	375262
2017-09-07	38.17	38.39	37.09	37.42	512516
2017-09-08	37.37	38.00	37.26	37.59	357104
2017-09-11	37.92	38.26	37.72	38.10	748744
2017-09-12	38.21	39.31	38.21	39.04	378420
2017-09-13	39.05	39.51	38.77	39.24	463243
2017-09-14	39.43	39.67	38.49	38.59	461286
2017-09-15	38.67	39.03	38.10	38.75	865354
2017-09-18	38.83	39.87	38.79	39.80	534585
2017-09-19	39.66	40.51	39.66	40.02	488775
2017-09-20	40.07	41.12	39.85	40.80	284120
2017-09-21	40.79	41.06	40.61	40.67	283087
2017-09-22	40.64	40.87	40.46	40.62	211167
2017-09-25	40.63	41.13	40.47	40.97	168899
2017-09-26	41.08	41.66	40.81	41.54	345360
2017-09-27	41.90	42.91	41.23	42.62	245916
2017-09-28	42.66	42.94	42.14	42.76	165648
2017-09-29	42.77	43.33	42.53	42.93	217527
2017-10-02	42.97	43.74	42.61	43.74	247526
2017-10-03	43.63	43.75	42.95	43.75	293599
2017-10-04	43.81	43.89	43.40	43.56	234297
2017-10-05	43.80	43.98	43.55	43.88	223243
2017-10-06	43.88	44.27	43.78	44.26	315533
2017-10-09	44.20	44.36	43.63	43.80	213283
2017-10-10	43.72	44.19	43.48	44.19	265629
2017-10-11	44.13	44.19	43.71	43.88	196989
2017-10-12	43.88	43.88	43.31	43.49	230710
2017-10-13	43.56	43.56	42.86	43.11	206730
2017-10-16	43.21	43.69	43.09	43.29	247489
2017-10-17	43.49	43.49	42.64	42.67	146685
2017-10-18	42.78	43.07	42.57	42.83	204158
2017-10-19	42.63	43.20	42.56	42.98	164797
2017-10-20	43.59	43.62	43.16	43.42	147002
2017-10-23	43.58	43.69	43.14	43.24	109852
2017-10-24	43.42	43.83	43.26	43.57	153872
2017-10-25	43.75	43.75	42.92	43.38	98909
2017-10-26	43.53	44.17	42.84	43.89	314505
2017-10-27	43.84	44.06	42.75	43.91	274176
2017-10-30	43.87	43.87	41.96	42.68	215999
2017-10-31	42.65	43.31	42.52	43.00	139251
2017-11-01	43.31	43.59	42.30	42.61	113953
2017-11-02	42.55	43.36	42.25	43.27	112465
2017-11-03	43.24	43.24	42.76	43.04	112248
2017-11-06	42.65	43.22	39.62	43.00	143952
2017-11-07	43.01	43.13	41.51	41.63	143540
2017-11-08	41.40	41.55	40.81	41.06	130360
2017-11-09	40.72	41.20	39.94	40.45	117273
2017-11-10	40.50	40.89	40.19	40.32	84164
2017-11-13	40.06	40.72	37.60	40.67	135524
2017-11-14	40.40	40.88	40.40	40.73	106272
2017-11-15	40.34	41.01	40.01	40.84	126091
2017-11-16	41.08	41.08	40.48	40.52	148670
2017-11-17	40.33	40.66	39.71	40.57	192987
2017-11-20	40.73	41.36	39.85	41.35	196908
2017-11-21	41.57	41.64	40.90	41.54	267315
2017-11-22	41.59	41.86	41.14	41.34	120713
2017-11-24	41.49	41.58	40.74	40.85	100294
2017-11-27	40.82	41.47	39.84	41.05	146088
2017-11-28	41.28	42.74	39.24	42.66	223862
2017-11-29	42.51	44.38	41.98	43.67	232886
2017-11-30	43.75	44.57	42.95	43.80	442842
2017-12-01	43.97	44.33	42.31	43.94	345373
2017-12-04	44.70	45.42	43.97	44.16	205128
2017-12-05	44.50	44.50	43.08	43.10	234407
2017-12-06	42.95	43.59	42.64	42.69	122763
2017-12-07	42.67	43.48	42.64	42.80	211521
2017-12-08	43.20	43.20	42.42	42.58	143736
2017-12-11	42.60	42.83	42.12	42.29	156383
2017-12-12	42.44	42.75	42.05	42.53	243766
2017-12-13	42.26	42.81	41.75	42.50	493998
2017-12-14	42.66	42.79	41.55	41.89	389553
2017-12-15	42.09	43.33	40.83	42.92	812158
2017-12-18	43.24	44.16	43.24	43.42	311034
2017-12-19	43.73	43.73	43.00	43.27	390931
2017-12-20	43.65	43.65	42.58	42.94	186707
2017-12-21	43.21	43.68	42.99	43.37	215625
2017-12-22	43.49	43.70	42.98	43.45	178573
2017-12-26	43.29	43.55	43.01	43.24	166533
2017-12-27	43.10	43.69	43.00	43.07	198226
2017-12-28	43.25	43.25	42.68	42.85	170315
2017-12-29	42.95	42.97	42.05	42.06	215111
2018-01-02	42.40	42.78	41.74	41.90	255824
2018-01-03	41.91	42.28	41.65	41.96	261634
2018-01-04	42.41	42.86	42.11	42.21	186390
2018-01-05	42.46	42.68	41.94	42.17	134357
2018-01-08	42.17	42.44	41.70	42.02	223630
2018-01-09	42.08	42.91	42.02	42.55	337857
2018-01-10	42.61	43.54	42.26	43.02	297569
2018-01-11	43.19	43.91	43.19	43.89	190115
2018-01-12	44.00	44.80	43.90	44.20	267235
2018-01-16	44.48	44.93	44.13	44.24	221673
2018-01-17	44.28	44.43	43.63	44.36	158353
2018-01-18	44.33	44.43	43.65	43.66	132146
2018-01-19	43.62	44.23	43.01	44.23	138140
2018-01-22	44.25	44.25	43.64	43.98	93131
2018-01-23	43.70	44.07	43.31	43.77	106246
2018-01-24	43.90	44.31	43.50	43.68	144214
2018-01-25	44.30	44.30	41.77	43.38	132017
2018-01-26	44.84	44.84	43.46	43.93	199893
2018-01-29	43.93	44.10	43.38	43.38	102680
2018-01-30	43.20	43.49	42.96	43.22	116055
2018-01-31	43.32	43.63	43.08	43.16	171153
2018-02-01	43.16	43.89	43.00	43.88	157162
2018-02-02	43.67	44.00	43.15	43.22	146011
2018-02-05	42.75	43.41	41.44	41.47	191765
2018-02-06	40.49	42.24	40.12	41.67	213397
2018-02-07	41.43	42.03	41.43	41.77	122518
2018-02-08	42.01	42.01	40.82	40.82	123347
2018-02-09	41.41	41.74	40.44	41.52	165208
2018-02-12	41.66	41.88	40.79	41.48	130029
2018-02-13	41.27	41.54	40.99	41.37	90824
2018-02-14	41.22	42.40	41.22	42.36	120578
2018-02-15	42.78	42.78	42.21	42.48	83432
2018-02-16	42.26	43.00	42.26	42.61	94329
2018-02-20	42.42	42.90	41.95	42.04	136427
2018-02-21	42.10	43.30	41.01	42.64	121055
2018-02-22	42.93	42.93	41.99	42.04	115641
2018-02-23	42.30	42.60	41.70	42.55	106278
2018-02-26	42.65	42.87	42.12	42.81	131282
2018-02-27	42.94	43.40	42.22	42.23	132094
2018-02-28	42.49	42.55	41.31	41.33	186958
2018-03-01	41.27	41.79	40.80	41.39	120365
2018-03-02	41.13	42.28	40.73	42.13	120593
2018-03-05	41.89	42.68	41.01	42.42	92879
2018-03-06	42.61	43.20	42.01	43.07	152061
2018-03-07	42.73	43.65	42.73	43.50	108150
2018-03-08	43.56	43.56	42.82	43.11	72245
2018-03-09	43.46	44.41	42.95	44.20	152835
2018-03-12	44.41	44.47	43.71	44.25	157340
2018-03-13	44.50	44.50	43.74	43.85	116334
2018-03-14	44.09	44.09	43.29	43.52	159272
2018-03-15	43.54	43.84	43.18	43.80	108746
2018-03-16	43.73	44.40	43.73	44.02	315225
2018-03-19	44.00	44.11	43.21	43.91	122559
2018-03-20	44.10	44.28	43.44	43.61	80990
2018-03-21	43.73	43.87	43.14	43.57	115241
2018-03-22	43.18	43.44	42.19	42.28	114986
2018-03-23	42.31	42.66	40.53	40.53	180462
2018-03-26	41.23	41.99	41.15	41.96	137862
2018-03-27	42.00	42.09	41.12	41.29	140174
2018-03-28	41.38	42.35	40.81	41.93	203865
2018-03-29	42.05	42.30	41.70	41.70	301635
2018-04-02	41.73	42.12	40.68	41.25	179487
2018-04-03	41.38	42.04	41.16	41.90	153071
2018-04-04	41.32	42.38	41.32	42.24	83860
2018-04-05	42.58	42.75	42.01	42.64	141600
2018-04-06	42.28	42.73	40.99	41.45	113051
2018-04-09	41.75	42.15	41.14	41.20	111681
2018-04-10	41.76	42.00	41.23	41.80	283020
2018-04-11	41.69	41.85	41.45	41.65	137605
2018-04-12	41.94	42.76	41.12	42.54	215293
2018-04-13	42.77	42.77	41.82	41.91	76728
2018-04-16	42.17	42.64	42.02	42.54	84725
2018-04-17	42.68	42.68	41.82	42.14	110287
2018-04-18	42.30	42.51	41.99	42.09	84879
2018-04-19	42.10	42.78	42.10	42.61	69421
2018-04-20	42.49	43.15	42.49	43.03	225015
2018-04-23	43.02	43.52	42.86	43.46	96064
2018-04-24	43.50	44.02	43.33	43.71	124679
2018-04-25	43.83	44.07	43.44	43.54	129704
2018-04-26	43.63	43.91	42.98	43.52	107199
2018-04-27	43.77	44.47	43.72	43.95	137339
2018-04-30	44.17	44.25	43.08	43.08	124675
2018-05-01	43.12	43.65	42.60	43.55	138019
2018-05-02	43.52	43.88	43.03	43.48	108361
2018-05-03	43.29	43.47	42.62	43.12	102051
2018-05-04	42.94	44.07	42.82	43.69	83401
2018-05-07	43.78	44.14	43.41	43.83	60943
2018-05-08	43.82	44.39	43.82	44.36	118766
2018-05-09	44.40	44.95	44.26	44.70	97853
2018-05-10	44.71	44.92	44.30	44.61	73725
2018-05-11	44.79	44.98	44.38	44.64	69194
2018-05-14	44.65	44.85	44.04	44.12	87783
2018-05-15	44.06	44.68	44.06	44.45	80448
2018-05-16	44.49	44.87	44.26	44.71	84920
2018-05-17	44.65	45.31	44.42	45.24	91643
2018-05-18	45.47	45.54	45.05	45.27	142795
2018-05-21	45.37	46.18	45.37	46.12	157715
2018-05-22	46.14	46.74	45.68	46.19	114837
2018-05-23	46.19	47.15	45.80	45.91	110567
2018-05-24	45.83	45.99	44.99	45.80	100908
2018-05-25	45.62	45.94	45.55	45.84	80081
2018-05-29	45.46	45.79	44.78	45.16	131214
2018-05-30	45.47	46.15	45.43	46.01	102006
2018-05-31	45.71	46.08	45.37	45.49	123747
2018-06-01	45.69	46.55	45.69	46.45	134200
2018-06-04	46.62	47.17	46.39	47.05	112840
2018-06-05	46.85	47.26	46.71	47.11	113626
2018-06-06	47.20	47.89	47.18	47.84	109279
2018-06-07	47.98	49.19	47.34	47.61	98787
2018-06-08	47.61	47.93	47.50	47.60	124562
2018-06-11	47.82	47.86	46.94	47.20	157301
2018-06-12	47.20	47.27	46.55	46.83	106775
2018-06-13	46.82	47.39	46.69	47.06	149103
2018-06-14	47.25	47.27	46.59	47.16	165885
2018-06-15	47.10	47.28	46.62	46.88	471821
2018-06-18	46.64	47.35	46.36	47.30	165463
2018-06-19	47.05	48.03	47.05	47.83	214968
2018-06-20	47.99	48.24	47.79	48.17	177828
2018-06-21	48.16	48.40	47.56	47.65	199484
2018-06-22	47.85	47.94	46.94	47.36	1116321
2018-06-25	47.09	47.31	46.70	46.84	234235
2018-06-26	47.00	47.04	46.42	46.99	198205
2018-06-27	47.00	47.00	46.40	46.65	279024
2018-06-28	46.70	47.06	46.64	46.76	175186
2018-06-29	47.06	47.23	46.36	46.40	188697
2018-07-02	46.13	46.81	46.13	46.81	193333
2018-07-03	46.92	47.19	46.74	46.98	77550
2018-07-05	47.20	47.69	46.90	47.66	253756
2018-07-06	47.66	48.08	47.18	47.83	126248
2018-07-09	48.00	48.52	47.96	48.43	146966
2018-07-10	48.58	48.66	47.38	47.76	105653
2018-07-11	47.59	47.89	47.39	47.53	69120
2018-07-12	47.77	47.77	46.63	47.08	78679
2018-07-13	47.00	47.22	46.50	46.60	110027
2018-07-16	46.60	46.98	46.57	46.96	118033
2018-07-17	46.87	47.22	46.53	46.58	152287
2018-07-18	46.51	46.62	46.27	46.49	270723
2018-07-19	46.36	46.82	46.20	46.61	203101
2018-07-20	46.49	47.33	46.41	47.21	260425
2018-07-23	47.15	48.32	47.09	48.19	169411
2018-07-24	48.40	48.40	47.41	47.61	120384
2018-07-25	47.75	47.88	46.14	46.25	180514
2018-07-26	48.49	50.44	48.08	49.21	449362
2018-07-27	49.32	50.22	48.49	48.96	265896
2018-07-30	47.67	48.31	47.60	47.77	330103
2018-07-31	47.78	47.79	47.08	47.20	133903
2018-08-01	47.54	47.76	47.01	47.62	131100
2018-08-02	47.56	48.16	47.19	47.99	67530
2018-08-03	47.90	48.08	46.98	47.07	98276
2018-08-06	47.22	47.77	46.83	47.36	90644
2018-08-07	47.50	48.00	47.43	47.47	137479
2018-08-08	47.51	47.59	47.10	47.42	111086
2018-08-09	47.43	47.75	47.36	47.54	99194
2018-08-10	47.29	47.62	46.85	47.32	171831
2018-08-13	47.47	48.14	47.12	47.70	141035
2018-08-14	47.81	48.91	47.81	48.67	114959
2018-08-15	48.54	48.91	48.01	48.03	95870
2018-08-16	48.38	49.10	48.38	48.65	91505
2018-08-17	48.66	49.06	48.66	48.85	102122
2018-08-20	48.87	49.12	48.42	48.71	104600
2018-08-21	48.75	49.85	48.66	49.51	136977
2018-08-22	49.50	49.58	49.01	49.26	74289
2018-08-23	49.31	49.31	48.57	48.85	67521
2018-08-24	48.86	49.25	48.50	48.54	70208
2018-08-27	48.63	48.96	48.21	48.26	85050
2018-08-28	48.27	48.36	47.58	47.85	110210
2018-08-29	47.98	48.03	47.36	47.84	88401
2018-08-30	47.82	47.99	47.53	47.72	72741
2018-08-31	47.67	48.21	47.59	48.12	57702
2018-09-04	48.13	48.45	47.90	48.20	118271
2018-09-05	48.30	48.44	47.87	48.32	78256
2018-09-06	48.18	48.30	47.27	47.79	78093
2018-09-07	47.78	47.91	47.46	47.81	78185
2018-09-10	47.96	48.27	47.65	47.84	75897
2018-09-11	47.79	48.33	47.72	48.04	68359
2018-09-12	47.94	47.94	47.20	47.37	157718
2018-09-13	47.62	47.62	46.67	46.87	150052
2018-09-14	46.96	47.29	46.73	47.06	138587
2018-09-17	47.22	47.34	46.95	47.23	171613
2018-09-18	47.29	47.92	47.23	47.81	190190
2018-09-19	47.70	48.48	47.70	47.84	141185
2018-09-20	48.03	48.64	48.03	48.62	196997
2018-09-21	48.49	49.23	47.76	47.76	801194
2018-09-24	47.63	47.71	46.27	46.44	202537
2018-09-25	46.68	46.68	45.99	46.03	144350
2018-09-26	46.19	46.19	45.09	45.15	151978
2018-09-27	45.36	45.54	44.99	45.03	114465
2018-09-28	44.80	45.18	44.75	44.99	235873
2018-10-01	45.12	45.33	44.21	44.34	116134
2018-10-02	44.23	44.51	43.96	44.20	137305
2018-10-03	44.36	45.53	44.06	45.38	195215
2018-10-04	45.31	45.99	45.25	45.66	157973
2018-10-05	45.50	45.64	45.09	45.27	185629
2018-10-08	45.34	45.70	45.03	45.64	84931
2018-10-09	45.44	45.79	45.33	45.71	127589
2018-10-10	44.95	45.64	44.11	44.95	725735
2018-10-11	44.80	45.08	44.15	44.15	335363
2018-10-12	44.44	44.51	41.70	42.93	270385
2018-10-15	42.84	43.60	42.72	43.50	210139
2018-10-16	43.70	43.82	42.74	43.71	222007
2018-10-17	43.61	44.03	42.83	43.86	123393
2018-10-18	43.62	43.97	43.05	43.12	122041
2018-10-19	42.73	43.13	42.07	42.15	204477
2018-10-22	42.16	42.35	41.04	41.48	136326
2018-10-23	40.86	41.37	40.70	40.95	160954
2018-10-24	41.59	42.08	39.68	40.44	254728
2018-10-25	40.50	42.07	40.50	41.85	217285
2018-10-26	41.31	42.30	41.12	41.63	192667
2018-10-29	42.30	43.16	42.09	42.43	145433
2018-10-30	42.38	42.84	41.65	42.12	187245
2018-10-31	42.47	42.75	41.57	41.61	185650
2018-11-01	41.90	42.21	41.32	41.49	185126
2018-11-02	41.61	42.10	41.21	41.48	102820
2018-11-05	41.49	41.74	40.86	41.20	163112
2018-11-06	41.00	41.76	41.00	41.66	135365
2018-11-07	41.68	41.91	40.86	41.83	99874
2018-11-08	41.57	42.18	41.57	41.98	74698
2018-11-09	41.89	42.16	41.19	41.42	100785
2018-11-12	41.43	41.90	41.20	41.24	100886
2018-11-13	41.33	42.11	41.16	41.21	100806
2018-11-14	41.42	41.61	39.94	40.42	106414
2018-11-15	40.21	41.27	40.14	41.25	98663
2018-11-16	40.95	41.38	40.89	41.22	150261
2018-11-19	42.70	42.82	41.22	41.39	180309
2018-11-20	41.11	41.65	40.63	40.76	100541
2018-11-21	40.77	41.56	40.19	41.05	109099
2018-11-23	40.76	41.31	40.76	40.99	69549
2018-11-26	41.28	42.12	41.17	41.40	144128
2018-11-27	41.40	41.50	40.76	40.87	90033
2018-11-28	41.02	42.19	40.59	42.14	174983
2018-11-29	41.94	42.53	41.32	41.62	115862
2018-11-30	41.45	42.12	41.45	42.04	128989
2018-12-03	42.49	42.49	41.52	42.15	144123
2018-12-04	41.94	42.02	39.40	39.50	161687
2018-12-06	38.59	39.24	37.39	39.11	173076
2018-12-07	39.08	39.80	38.65	39.13	143167
2018-12-10	39.25	39.25	37.93	38.48	128252
2018-12-11	38.78	38.97	38.02	38.34	79223
2018-12-12	38.72	39.48	38.52	39.02	145213
2018-12-13	38.94	39.46	37.91	38.05	131632
2018-12-14	37.84	37.95	36.20	36.26	304562
2018-12-17	36.14	36.72	35.94	36.21	376786
2018-12-18	36.25	36.93	34.93	35.86	174028
2018-12-19	35.85	35.89	33.42	34.16	200493
2018-12-20	34.14	34.38	33.68	34.10	252420
2018-12-21	34.10	34.69	33.46	33.69	325261
2018-12-24	33.54	33.90	32.52	32.52	132954
2018-12-26	32.72	34.29	32.49	34.25	257840
2018-12-27	33.65	34.40	32.62	33.63	196321
2018-12-28	33.73	34.48	33.56	34.08	153345
2018-12-31	34.06	34.44	33.47	34.27	136628
2019-01-02	33.87	34.90	33.54	34.60	140951
2019-01-03	34.47	35.26	34.11	34.62	139167
2019-01-04	35.03	35.96	35.00	35.61	130547
2019-01-07	35.44	36.67	35.40	36.50	433581
2019-01-08	36.80	37.03	35.94	37.00	153682
2019-01-09	37.09	37.29	36.53	37.00	107915
2019-01-10	36.77	37.08	36.40	36.88	83599
2019-01-11	36.72	36.91	36.28	36.65	87535
2019-01-14	36.46	36.94	36.37	36.49	189153
2019-01-15	36.42	36.89	36.17	36.84	159036
2019-01-16	37.01	38.00	37.01	37.96	160344
2019-01-17	37.73	38.01	37.62	37.99	155017
2019-01-18	37.98	38.37	37.77	38.18	188590
2019-01-22	38.06	38.19	37.56	37.79	120757
2019-01-23	37.82	37.82	37.20	37.35	176661
2019-01-24	37.25	37.74	36.87	37.59	117478
2019-01-25	37.77	38.23	37.56	37.86	80800
2019-01-28	37.71	38.01	37.44	37.73	97287
2019-01-29	37.74	37.99	37.37	37.37	108366
2019-01-30	37.39	37.54	36.83	37.06	149119
2019-01-31	36.62	37.60	35.78	36.63	297910
2019-02-01	36.63	36.95	36.07	36.45	138562
2019-02-04	36.59	37.30	36.50	37.28	167163
2019-02-05	37.25	37.55	36.87	37.41	165075
2019-02-06	37.25	37.74	37.20	37.70	195324
2019-02-07	37.76	38.26	37.68	38.14	168263
2019-02-08	37.95	38.40	37.81	38.15	229954
2019-02-11	38.24	38.61	37.99	38.61	134012
2019-02-12	38.83	39.52	38.72	39.51	180062
2019-02-13	39.51	39.91	39.24	39.84	141288
2019-02-14	39.65	39.65	39.00	39.31	137661
2019-02-15	39.56	40.59	39.56	40.58	147604
2019-02-19	40.28	41.11	40.19	41.01	142470
2019-02-20	41.02	41.22	40.66	41.13	120838
2019-02-21	41.18	41.19	40.66	41.00	86313
2019-02-22	40.86	41.15	40.67	40.79	179929
2019-02-25	40.97	41.19	40.84	41.05	172326
2019-02-26	40.94	40.94	40.16	40.18	112421
2019-02-27	40.21	40.58	39.93	40.52	132466
2019-02-28	40.42	40.44	39.99	40.39	193166
2019-03-01	40.60	41.14	40.16	41.09	343512
2019-03-04	40.99	41.42	40.56	41.25	252518
2019-03-05	41.26	41.26	40.68	40.93	206684
2019-03-06	40.81	41.03	39.63	39.74	233482
2019-03-07	39.57	39.57	38.58	38.98	137555
2019-03-08	38.68	39.24	38.68	39.08	117740
2019-03-11	39.16	39.92	38.97	39.73	211312
2019-03-12	39.79	39.82	39.29	39.47	95955
2019-03-13	39.63	39.85	39.37	39.53	116006
2019-03-14	39.55	39.72	39.17	39.24	125754
2019-03-15	39.22	39.79	39.22	39.73	489989
2019-03-18	39.89	40.38	39.82	40.16	198507
2019-03-19	40.28	40.28	38.69	38.74	106779
2019-03-20	38.63	38.75	37.80	37.84	250772
2019-03-21	37.66	38.28	37.37	37.48	169538
2019-03-22	37.13	37.27	35.29	35.52	187309
2019-03-25	35.48	35.95	35.25	35.77	239189
2019-03-26	35.81	36.66	35.81	36.66	122295
2019-03-27	36.52	36.86	36.05	36.63	152643
2019-03-28	36.55	37.27	36.55	37.26	117872
2019-03-29	37.53	37.61	36.58	36.85	164060
2019-04-01	37.13	37.87	37.03	37.56	147242
2019-04-02	37.52	37.77	37.24	37.45	100611
2019-04-03	37.75	38.10	37.30	37.82	157906
2019-04-04	37.77	38.40	37.77	38.09	155209
2019-04-05	38.10	38.61	37.90	38.59	128118
2019-04-08	38.57	38.85	38.26	38.79	140889
2019-04-09	38.84	38.96	38.30	38.49	189215
2019-04-10	38.71	38.78	38.06	38.78	135994
2019-04-11	38.94	39.21	38.60	38.81	147666
2019-04-12	39.20	39.64	38.56	39.45	182347
2019-04-15	39.35	39.45	38.22	38.35	101953
2019-04-16	38.32	39.07	38.17	39.07	145763
2019-04-17	39.11	39.42	38.68	39.32	158444
2019-04-18	39.15	39.15	38.24	38.35	133005
2019-04-22	38.35	39.12	37.40	37.64	107669
2019-04-23	37.65	38.59	37.45	38.46	132301
2019-04-24	38.35	38.68	38.09	38.44	208887
2019-04-25	38.07	38.07	36.58	36.75	183602
2019-04-26	36.41	37.05	36.09	36.95	159353
2019-04-29	36.96	37.98	36.85	37.85	318577
2019-04-30	37.75	37.97	36.66	36.67	264601
2019-05-01	36.68	37.10	35.82	36.01	233945
2019-05-02	36.13	36.75	36.01	36.73	439933
2019-05-03	36.83	38.00	36.83	37.86	270621
2019-05-06	37.34	37.92	37.02	37.87	230182
2019-05-07	37.46	37.66	37.13	37.43	214326
2019-05-08	37.30	37.69	37.15	37.21	221728
2019-05-09	36.94	37.41	36.61	37.24	264888
2019-05-10	37.04	37.53	36.65	37.52	127757
2019-05-13	36.91	36.91	35.35	35.47	189286
2019-05-14	35.51	36.62	35.40	36.31	221108
2019-05-15	35.91	36.26	35.30	35.70	153363
2019-05-16	35.75	36.47	35.75	36.18	126511
2019-05-17	35.53	36.25	35.41	35.53	244739
2019-05-20	35.50	35.95	35.32	35.77	208374
2019-05-21	35.97	36.11	35.76	36.01	159025
2019-05-22	35.60	35.85	35.02	35.16	410219
2019-05-23	34.78	34.94	33.98	34.35	260451
2019-05-24	34.52	34.73	34.25	34.59	174513
2019-05-28	34.50	34.61	33.82	33.84	294783
2019-05-29	33.72	34.46	33.60	34.42	232101
2019-05-30	34.39	34.60	33.52	33.77	165211
2019-05-31	33.25	33.82	33.12	33.25	188166
2019-06-03	33.16	34.10	33.00	33.88	223367
2019-06-04	34.31	35.27	34.04	35.21	278615
2019-06-05	35.10	35.35	34.04	35.20	264288
2019-06-06	35.07	35.29	34.79	35.09	185084
2019-06-07	35.02	35.14	34.74	34.87	249490
2019-06-10	35.17	35.85	34.51	35.59	221357
2019-06-11	35.79	36.19	35.18	35.62	327813
2019-06-12	35.60	35.88	35.04	35.68	261495
2019-06-13	36.00	36.91	35.55	35.89	323516
2019-06-14	35.75	35.91	35.39	35.71	292815
2019-06-17	35.63	36.06	35.36	35.71	260687
2019-06-18	35.58	36.62	35.58	36.46	227524
2019-06-19	36.58	36.95	36.14	36.16	266255
2019-06-20	36.30	36.50	35.73	36.39	421190
2019-06-21	36.20	36.70	35.91	36.15	736855
2019-06-24	36.14	36.51	35.58	36.20	467834
2019-06-25	36.09	36.74	35.61	36.47	466445
2019-06-26	36.66	36.90	36.27	36.29	228128
2019-06-27	36.16	37.01	36.16	36.73	243254
2019-06-28	36.99	38.71	36.83	37.90	1305166
2019-07-01	38.34	38.35	37.64	38.01	368530
2019-07-02	37.90	38.12	37.47	37.81	341875
2019-07-03	38.03	38.03	37.66	37.94	114908
2019-07-05	38.14	38.39	37.45	38.23	81427
2019-07-08	38.00	38.00	37.45	37.57	271299
2019-07-09	37.92	38.03	37.22	37.65	176141
2019-07-10	37.57	37.89	37.42	37.66	227644
2019-07-11	37.67	37.87	37.08	37.60	187473
2019-07-12	37.71	38.11	37.47	37.88	228855
2019-07-15	38.01	38.01	37.07	37.15	134978
2019-07-16	37.18	37.36	36.84	37.21	144806
2019-07-17	37.03	37.61	36.81	37.35	267627
2019-07-18	37.28	37.89	37.28	37.65	130800
2019-07-19	37.56	37.98	37.45	37.54	183658
2019-07-22	37.44	37.72	36.84	37.09	151282
2019-07-23	37.25	37.55	37.11	37.49	112768
2019-07-24	37.37	38.79	37.34	38.70	208414
2019-07-25	38.46	38.85	37.62	37.62	235848
2019-07-26	37.68	38.34	37.23	38.32	234446
2019-07-29	38.25	38.41	37.73	37.96	155919
2019-07-30	37.68	38.68	37.68	38.65	162861
2019-07-31	38.67	39.77	38.56	39.41	453848
2019-08-01	39.35	40.16	38.69	39.01	674191
2019-08-02	38.78	38.93	37.28	37.89	416129
2019-08-05	37.13	37.16	36.09	36.78	268460
2019-08-06	36.98	37.22	35.56	36.67	186469
2019-08-07	36.12	36.94	35.78	36.56	189465
2019-08-08	36.81	37.59	36.61	37.39	178742
2019-08-09	37.28	37.38	36.59	37.27	136597
2019-08-12	36.78	37.06	36.56	36.70	147788
2019-08-13	36.58	37.73	36.58	36.99	193634
2019-08-14	36.21	36.43	35.61	36.00	259659
2019-08-15	36.05	36.21	35.39	35.56	176338
2019-08-16	35.63	36.60	35.63	36.55	119172
2019-08-19	37.13	37.30	36.75	36.93	101243
2019-08-20	36.76	36.82	36.24	36.37	86003
2019-08-21	36.52	36.71	36.27	36.65	97239
2019-08-22	36.90	37.16	36.36	36.55	118030
2019-08-23	36.35	36.76	35.02	35.10	175718
2019-08-26	35.48	35.80	35.20	35.65	94016
2019-08-27	35.89	36.06	34.74	34.81	207611
2019-08-28	34.69	35.58	34.69	35.30	147842
2019-08-29	35.24	36.07	35.24	35.92	167445
2019-08-30	36.08	36.38	35.58	35.72	230098
2019-09-03	35.34	35.41	34.20	34.28	400571
2019-09-04	34.82	35.66	34.51	35.01	297197
2019-09-05	35.59	36.38	35.48	35.77	198479
2019-09-06	35.86	35.88	35.18	35.25	163359
2019-09-09	35.43	37.04	35.43	36.99	227753
2019-09-10	36.98	38.14	36.98	38.11	261071
2019-09-11	38.29	39.44	37.90	39.26	211307
2019-09-12	38.98	39.05	38.28	38.55	317323
2019-09-13	38.97	39.32	38.63	39.10	263800
2019-09-16	38.77	39.88	38.59	39.68	192388
2019-09-17	39.36	39.43	38.60	39.28	144578
2019-09-18	39.17	39.32	38.69	39.20	178773
2019-09-19	39.15	39.74	38.63	38.64	135705
2019-09-20	38.61	39.02	38.30	38.43	452266
2019-09-23	38.13	38.57	37.82	38.26	97674
2019-09-24	38.32	38.54	37.48	37.67	124636
2019-09-25	37.71	38.54	37.71	38.38	136731
2019-09-26	38.19	38.33	37.80	37.95	144557
2019-09-27	38.07	38.63	37.91	38.08	111533
2019-09-30	38.21	38.35	37.63	37.64	158674
2019-10-01	37.82	38.20	36.85	36.95	150546
2019-10-02	36.64	36.90	36.18	36.62	115106
2019-10-03	36.50	36.75	36.08	36.65	150556
2019-10-04	36.66	37.02	36.38	36.99	104955
2019-10-07	36.97	37.51	36.74	37.01	106069
2019-10-08	36.50	36.65	36.16	36.19	113648
2019-10-09	36.24	36.50	36.00	36.35	96376
2019-10-10	36.55	37.01	36.52	36.68	107560
2019-10-11	37.35	38.09	37.34	37.41	162177
2019-10-14	37.34	37.34	37.02	37.11	102291
2019-10-15	37.12	37.87	37.01	37.64	119017
2019-10-16	37.60	38.00	37.08	37.32	128889
2019-10-17	37.56	37.60	37.19	37.54	107564
2019-10-18	37.34	37.95	37.34	37.71	147697
2019-10-21	37.99	38.55	37.98	38.25	127647
2019-10-22	38.25	39.23	37.94	38.60	220211
2019-10-23	38.60	38.93	38.33	38.84	132728
2019-10-24	37.75	38.62	37.53	37.97	192551
2019-10-25	38.16	39.31	38.16	39.21	141158
2019-10-28	39.51	39.96	39.26	39.63	216188
2019-10-29	39.48	40.36	39.48	40.20	132491
2019-10-30	39.98	40.53	39.58	40.51	264592
2019-10-31	40.16	40.24	38.81	39.55	201760
2019-11-01	39.93	40.46	39.93	40.43	114450
2019-11-04	40.65	41.09	40.48	40.94	227108
2019-11-05	41.27	41.82	40.92	41.49	176821
2019-11-06	41.23	41.70	40.61	40.93	129103
2019-11-07	41.47	41.54	40.93	41.43	392153
2019-11-08	41.26	41.75	41.18	41.36	87864
2019-11-11	41.01	41.58	40.96	40.99	120424
2019-11-12	41.09	41.50	40.94	41.45	153433
2019-11-13	41.06	41.32	40.82	41.10	83268
2019-11-14	40.94	41.24	40.80	41.18	95959
2019-11-15	41.44	41.50	41.12	41.28	162903
2019-11-18	41.09	41.13	40.50	40.77	148804
2019-11-19	40.86	41.28	40.62	41.11	120405
2019-11-20	40.82	41.30	40.54	40.79	205691
2019-11-21	41.05	41.05	40.53	40.75	69567
2019-11-22	41.05	41.08	40.33	40.71	93898
2019-11-25	40.75	41.24	40.53	41.02	241484
2019-11-26	40.89	41.07	40.44	40.47	140805
2019-11-27	40.76	40.99	40.64	40.85	98378
2019-11-29	40.63	40.95	40.48	40.49	58626
2019-12-02	40.74	40.82	40.11	40.38	147382
2019-12-03	39.85	39.98	39.47	39.84	127107
2019-12-04	39.92	40.49	39.92	40.32	109864
2019-12-05	40.24	40.35	40.05	40.07	107869
2019-12-06	40.69	40.84	40.19	40.30	343666
2019-12-09	40.30	40.54	40.14	40.34	221179
2019-12-10	40.46	40.62	40.21	40.46	166397
2019-12-11	40.49	40.81	40.33	40.44	149568
2019-12-12	40.35	41.42	40.35	41.26	374661
2019-12-13	41.22	41.43	40.83	41.11	229639
2019-12-16	41.50	41.92	41.49	41.76	168179
2019-12-17	41.94	42.46	41.07	42.34	211835
2019-12-18	42.30	42.48	42.00	42.35	159629
2019-12-19	42.25	42.34	41.85	42.13	166918
2019-12-20	42.31	42.43	41.94	41.98	463324
2019-12-23	42.18	42.18	41.49	41.90	206471
2019-12-24	42.00	42.00	41.47	41.93	57552
2019-12-26	41.92	41.92	41.41	41.57	93238
2019-12-27	41.67	41.67	41.21	41.25	133526
2019-12-30	41.38	41.77	41.21	41.55	141546
2019-12-31	41.46	41.83	41.06	41.59	111055
2020-01-02	41.87	41.87	41.00	41.30	120560
2020-01-03	40.68	41.37	40.54	41.24	132980
2020-01-06	40.87	41.31	40.56	41.12	157487
2020-01-07	40.99	41.10	40.72	40.99	187483
2020-01-08	41.04	41.39	40.95	41.18	84835
2020-01-09	41.36	41.50	41.00	41.07	73601
2020-01-10	40.94	41.06	40.76	40.88	170971
2020-01-13	40.97	41.26	40.72	41.26	101170
2020-01-14	41.18	41.52	40.96	41.24	115144
2020-01-15	41.05	41.57	40.88	41.17	186830
2020-01-16	41.48	41.88	41.43	41.71	102173
2020-01-17	42.00	42.00	41.30	41.40	113460
2020-01-21	41.14	41.17	40.80	40.84	117836
2020-01-22	41.01	41.02	40.65	40.85	125147
2020-01-23	40.77	40.99	40.25	40.78	248694
2020-01-24	40.78	41.02	40.07	40.36	120585
2020-01-27	39.71	40.12	39.61	39.84	164226
2020-01-28	40.29	40.54	39.89	39.90	127838
2020-01-29	40.19	40.39	39.51	39.54	142167
2020-01-30	39.45	40.68	39.45	40.63	187378
2020-01-31	40.62	41.34	39.69	39.75	189788
2020-02-03	40.15	40.62	40.01	40.43	151425
2020-02-04	41.05	41.20	40.88	40.97	108043
2020-02-05	41.41	41.91	41.21	41.80	126561
2020-02-06	41.90	42.15	41.48	41.66	136285
2020-02-07	41.55	41.73	41.20	41.48	182195
2020-02-10	41.33	41.58	41.17	41.55	97062
2020-02-11	41.72	42.19	41.39	41.45	123023
2020-02-12	41.84	41.84	41.13	41.45	84556
2020-02-13	41.45	41.96	41.23	41.96	104479
2020-02-14	42.09	42.09	41.48	41.49	119095
2020-02-18	41.49	41.51	41.08	41.25	168407
2020-02-19	41.40	41.47	41.06	41.08	96318
2020-02-20	41.01	41.41	40.94	41.18	138221
2020-02-21	41.21	41.26	40.93	41.10	195961
2020-02-24	40.08	40.59	39.80	40.37	242851
2020-02-25	40.42	40.79	38.73	38.87	148649
2020-02-26	39.28	39.44	38.26	38.28	184303
2020-02-27	37.51	38.62	36.84	36.86	196179
2020-02-28	35.70	36.55	34.40	34.98	361630
2020-03-02	35.14	37.27	34.94	37.25	200050
2020-03-03	37.21	37.78	35.82	35.98	223709
2020-03-04	36.36	36.62	35.47	35.98	363509
2020-03-05	34.71	35.22	33.38	33.81	326355
2020-03-06	32.75	34.01	32.51	33.50	270398
2020-03-09	31.32	32.60	29.56	29.86	335544
2020-03-10	31.06	32.05	29.21	30.61	320009
2020-03-11	29.69	30.41	28.78	29.18	227866
2020-03-12	27.84	29.12	26.55	26.87	335528
2020-03-13	28.50	28.97	27.23	28.95	394216
2020-03-16	22.86	27.43	22.86	25.97	382048
2020-03-17	26.25	29.24	25.71	29.24	483639
2020-03-18	27.57	28.84	26.07	27.02	408067
2020-03-19	26.68	29.98	25.98	28.49	359874
2020-03-20	28.67	29.59	24.56	24.88	671343
2020-03-23	25.10	25.87	23.27	25.17	430822
2020-03-24	26.28	28.00	25.01	26.76	477071
2020-03-25	26.82	26.82	23.27	23.28	458499
2020-03-26	23.85	25.93	23.12	25.76	402664
2020-03-27	24.78	25.97	24.26	25.19	198748
2020-03-30	25.19	26.14	24.37	26.02	182844
2020-03-31	25.72	26.53	25.34	26.49	317885
2020-04-01	25.27	25.30	24.29	24.74	229863
2020-04-02	24.51	26.32	24.51	26.15	312546
2020-04-03	25.95	26.11	24.45	25.02	200132
2020-04-06	26.02	26.86	25.73	26.76	314197
2020-04-07	27.67	28.32	26.11	26.61	274801
2020-04-08	27.04	27.42	26.38	27.08	228093
2020-04-09	26.05	28.66	26.05	28.60	400217
2020-04-13	28.31	28.64	26.83	27.44	222133
2020-04-14	28.39	28.74	26.40	27.14	190333
2020-04-15	26.16	26.76	25.22	25.40	213532
2020-04-16	25.49	25.60	23.51	24.13	223050
2020-04-17	25.30	26.54	25.24	26.32	245537
2020-04-20	25.64	26.93	25.34	25.81	156600
2020-04-21	24.94	25.84	24.60	25.66	117450
2020-04-22	25.94	26.95	25.20	25.56	124316
2020-04-23	24.83	26.32	24.66	25.63	176708
2020-04-24	25.84	26.19	25.03	25.91	188487
2020-04-27	26.35	27.96	25.99	27.48	235671
2020-04-28	28.24	28.77	27.75	27.99	219413
2020-04-29	29.10	30.29	28.21	29.45	229052
2020-04-30	28.69	28.95	27.94	28.31	164397
2020-05-01	28.01	28.01	26.33	27.14	158223
2020-05-04	26.84	27.09	26.18	26.96	173687
2020-05-05	27.43	27.64	26.13	26.35	163617
2020-05-06	26.60	26.60	25.15	25.20	141585
2020-05-07	25.65	26.10	25.01	25.14	165869
2020-05-08	25.83	26.79	25.73	26.66	143383
2020-05-11	26.08	26.27	25.19	25.77	301567
2020-05-12	25.95	25.95	24.09	24.13	259421
2020-05-13	23.96	24.02	22.53	23.09	161134
2020-05-14	22.44	23.03	21.18	22.97	240631
2020-05-15	22.85	23.25	22.65	22.94	162761
2020-05-18	24.12	25.65	24.00	25.51	207747
2020-05-19	25.18	25.31	24.09	24.12	156658
2020-05-20	24.50	25.77	24.36	25.56	129045
2020-05-21	25.51	26.01	25.31	25.37	127907
2020-05-22	25.52	25.73	24.74	24.97	100078
2020-05-26	26.16	27.62	25.08	27.36	291447
2020-05-27	28.29	29.99	27.05	29.74	278136
2020-05-28	30.10	30.10	28.57	28.77	383018
2020-05-29	28.26	28.32	27.55	28.06	204996
2020-06-01	28.25	28.36	27.58	27.77	256383
2020-06-02	28.13	28.50	27.51	27.68	352909
2020-06-03	28.48	29.49	28.33	28.82	413194
2020-06-04	28.43	29.16	28.09	29.03	170153
2020-06-05	31.00	31.13	30.00	30.99	544972
2020-06-08	31.70	32.19	30.79	31.20	186660
2020-06-09	30.40	31.33	29.74	30.84	194131
2020-06-10	30.63	30.67	28.81	28.84	197800
2020-06-11	27.23	27.60	26.04	26.16	220508
2020-06-12	27.44	27.44	26.14	27.12	277270
2020-06-15	25.95	27.56	25.75	27.19	174110
2020-06-16	28.36	29.67	27.65	28.62	202544
2020-06-17	27.89	28.66	26.61	26.79	227081
2020-06-18	26.47	27.48	26.47	26.93	194170
2020-06-19	27.35	27.35	26.11	26.51	571713
2020-06-22	26.13	26.99	25.86	26.94	246998
2020-06-23	27.45	27.56	26.46	26.55	199756
2020-06-24	26.06	26.29	25.16	25.49	214671
2020-06-25	25.33	26.66	25.29	26.64	211938
2020-06-26	26.15	26.15	25.07	25.64	421956
2020-06-29	26.12	27.08	26.08	26.98	181755
2020-06-30	26.70	27.76	26.70	27.57	190953
2020-07-01	27.54	27.67	26.13	26.24	139794
2020-07-02	27.00	27.35	25.87	26.01	164366
2020-07-06	26.86	27.25	25.81	26.02	291456
2020-07-07	25.75	25.87	24.67	24.80	445679
2020-07-08	24.81	25.17	24.04	24.57	254120
2020-07-09	24.56	24.97	23.50	23.67	211686
2020-07-10	23.68	24.75	23.68	24.71	921024
2020-07-13	25.10	25.50	24.38	25.06	368593
2020-07-14	25.01	25.22	24.17	24.46	152194
2020-07-15	25.18	26.04	25.13	25.84	217917
2020-07-16	25.59	26.08	25.24	25.70	212134
2020-07-17	25.58	25.78	24.90	24.93	178962
2020-07-20	24.75	24.98	24.25	24.28	127297
2020-07-21	24.60	25.73	24.48	25.72	229621
2020-07-22	25.43	25.53	24.77	24.98	136964
2020-07-23	25.27	26.34	25.19	26.10	267081
2020-07-24	26.26	26.61	25.53	25.68	128982
2020-07-27	25.46	25.46	24.45	24.57	174499
2020-07-28	24.40	24.99	24.40	24.62	114395
2020-07-29	24.56	25.19	24.39	25.18	142466
2020-07-30	24.64	24.69	24.12	24.51	98271
2020-07-31	24.38	24.65	23.67	24.43	235755
2020-08-03	24.50	24.96	24.13	24.48	167145
2020-08-04	24.35	24.45	23.98	24.26	196107
2020-08-05	24.54	25.02	24.35	24.94	322002
2020-08-06	24.73	25.25	24.73	25.13	135456
2020-08-07	24.97	26.25	24.66	26.19	171146
2020-08-10	26.30	27.48	26.28	26.93	191867
2020-08-11	27.55	28.21	27.37	27.55	245945
2020-08-12	28.17	28.57	26.59	27.14	136886
2020-08-13	26.80	27.04	26.24	26.37	131271
2020-08-14	26.01	26.95	25.94	26.64	67530
2020-08-17	26.55	26.55	25.98	26.37	92920
2020-08-18	26.44	26.44	25.33	25.40	112681
2020-08-19	25.56	26.02	25.48	25.61	71721
2020-08-20	25.16	25.23	24.96	25.02	137882
2020-08-21	24.86	25.22	24.77	24.97	270564
2020-08-24	25.19	25.83	24.56	25.83	251473
2020-08-25	26.18	26.38	25.93	26.29	180239
2020-08-26	26.25	26.47	25.33	25.51	148588
2020-08-27	25.45	26.29	25.45	26.10	188587
2020-08-28	26.38	26.38	25.78	26.11	240591
2020-08-31	26.06	26.06	25.56	25.58	284688
2020-09-01	25.35	25.78	25.18	25.58	220566
2020-09-02	25.52	25.70	25.29	25.58	231529
2020-09-03	25.50	26.35	25.30	25.36	199971
2020-09-04	25.96	26.17	25.35	25.85	133820
2020-09-08	25.59	25.70	24.71	24.81	191152
2020-09-09	24.97	25.00	24.61	24.67	250898
2020-09-10	24.76	24.85	24.55	24.55	399666
2020-09-11	24.56	24.65	24.29	24.42	199932
2020-09-14	24.50	25.14	24.50	24.86	153513
2020-09-15	24.89	24.89	24.19	24.22	164206
2020-09-16	24.19	24.67	23.99	24.19	205815
2020-09-17	23.83	24.22	23.75	24.07	191994
2020-09-18	24.29	24.39	23.64	24.02	569027
2020-09-21	23.50	24.00	22.61	22.88	405996
2020-09-22	22.97	23.36	21.97	22.11	206913
2020-09-23	22.20	22.75	21.81	21.83	255518
2020-09-24	21.90	22.75	21.51	22.27	179180
2020-09-25	22.25	22.75	21.92	22.73	192597
2020-09-28	22.97	23.59	22.97	23.42	193408
2020-09-29	22.95	23.29	22.83	23.17	233309
2020-09-30	23.20	23.77	22.98	23.16	200356
2020-10-01	23.10	23.54	22.89	23.49	264376
2020-10-02	23.19	24.53	23.19	24.34	215781
2020-10-05	24.62	25.16	24.13	25.09	157559
2020-10-06	25.50	26.32	25.05	25.31	194906
2020-10-07	25.67	26.15	25.37	25.92	195863
2020-10-08	26.23	26.48	25.79	26.12	141996
2020-10-09	26.40	26.40	25.59	25.65	105249
2020-10-12	25.56	26.34	25.55	26.20	218197
2020-10-13	25.99	26.22	25.11	25.16	109577
2020-10-14	25.23	25.56	24.51	24.54	116845
2020-10-15	23.66	25.04	23.66	24.89	275768
2020-10-16	24.84	25.49	23.98	25.07	178308
2020-10-19	25.32	25.44	24.84	24.89	210199
2020-10-20	25.19	25.88	24.92	25.48	367377
2020-10-21	25.59	26.04	25.54	25.91	120845
2020-10-22	25.93	27.03	24.87	26.90	176337
2020-10-23	27.06	27.62	26.90	27.12	182118
2020-10-26	26.80	27.15	26.52	27.07	212314
2020-10-27	26.93	27.38	26.43	26.50	155493
2020-10-28	26.00	26.17	25.01	25.25	173654
2020-10-29	25.46	26.36	24.78	26.20	241836
2020-10-30	26.07	26.65	24.29	26.11	205916
2020-11-02	26.60	26.83	26.11	26.73	137851
2020-11-03	27.36	27.80	26.70	27.58	209330
2020-11-04	26.94	27.01	25.55	25.67	195898
2020-11-05	25.74	26.81	25.74	26.64	117865
2020-11-06	27.01	27.01	26.17	26.31	173365
2020-11-09	28.43	31.35	28.43	30.43	228117
2020-11-10	30.93	31.97	30.43	31.63	243995
2020-11-11	31.72	31.72	30.19	30.62	259472
2020-11-12	31.56	31.56	29.79	30.25	193645
2020-11-13	30.39	31.68	28.24	31.36	177773
2020-11-16	32.00	33.38	31.34	33.17	242318
2020-11-17	32.68	33.56	32.21	33.49	299917
2020-11-18	33.66	34.06	33.31	33.40	447283
2020-11-19	33.11	33.19	31.99	32.96	213496
2020-11-20	32.43	33.46	32.36	33.34	207791
2020-11-23	33.77	33.90	32.99	33.38	205075
2020-11-24	34.05	35.84	33.77	35.80	282695
2020-11-25	35.39	35.46	34.35	35.28	196970
2020-11-27	35.02	35.08	34.09	34.71	116984
2020-11-30	34.61	34.73	33.22	33.32	257975
2020-12-01	34.23	34.49	33.13	33.63	158361
2020-12-02	33.56	34.53	33.49	34.48	137691
2020-12-03	34.37	34.82	33.65	34.47	191168
2020-12-04	34.89	35.89	34.37	35.81	173566
2020-12-07	35.46	36.15	34.84	35.96	154642
2020-12-08	35.51	36.25	35.26	36.10	199723
2020-12-09	36.60	36.75	35.51	36.24	167796
2020-12-10	36.00	36.64	35.76	36.61	150525
2020-12-11	36.20	36.64	35.10	36.16	136063
2020-12-14	36.75	36.81	36.15	36.42	219605
2020-12-15	36.47	37.13	35.88	37.08	142411
2020-12-16	37.38	37.41	36.73	37.15	152617
2020-12-17	36.30	37.42	36.30	37.01	297326
2020-12-18	37.15	37.47	36.25	36.33	736075
2020-12-21	36.23	36.55	35.68	36.35	238698
2020-12-22	36.58	36.58	35.26	35.45	153081
2020-12-23	35.79	36.98	35.50	36.71	172484
2020-12-24	37.06	37.06	36.09	36.84	70368
2020-12-28	37.00	37.86	36.64	37.60	177652
2020-12-29	37.72	37.72	36.54	36.67	129116
2020-12-30	36.37	37.38	36.24	37.22	135010
2020-12-31	37.33	37.85	37.03	37.41	180067
2021-01-04	37.75	37.97	33.98	37.00	156634
2021-01-05	37.05	37.50	36.64	37.21	220695
2021-01-06	37.81	41.50	37.81	40.65	462607
2021-01-07	40.96	41.39	40.45	40.78	165916
2021-01-08	40.80	40.91	38.95	40.10	260060
2021-01-11	39.53	40.89	39.53	40.89	120464
2021-01-12	40.83	42.03	40.50	41.68	218150
2021-01-13	41.44	41.44	40.00	40.80	245001
2021-01-14	41.18	41.88	40.56	41.41	153019
2021-01-15	40.71	41.99	39.76	40.82	131158
2021-01-19	41.10	41.15	40.34	40.75	126480
2021-01-20	40.60	41.20	40.08	40.40	93931
2021-01-21	40.69	40.81	39.43	39.62	99746
2021-01-22	39.26	40.41	39.07	40.30	189282
2021-01-25	40.09	40.09	38.90	39.80	173035
2021-01-26	40.31	40.31	39.09	39.23	126052
2021-01-27	38.15	38.32	36.59	37.96	295741
2021-01-28	41.76	41.76	38.60	38.76	225492
2021-01-29	38.71	39.31	37.53	37.67	205079
2021-02-01	39.73	39.73	37.16	38.60	145639
2021-02-02	39.18	39.61	38.60	39.42	141245
2021-02-03	39.53	40.33	38.65	39.30	174430
2021-02-04	39.57	40.93	38.89	40.88	129186
2021-02-05	41.22	41.22	40.24	40.71	146897
2021-02-08	40.87	42.00	40.58	41.99	141512
2021-02-09	41.75	42.72	41.44	42.72	129858
2021-02-10	43.00	43.10	39.72	42.19	137221
2021-02-11	42.18	42.54	41.08	41.54	142568
2021-02-12	41.44	41.94	41.15	41.68	183695
2021-02-16	42.00	42.46	41.75	42.04	138778
2021-02-17	41.88	42.30	41.19	41.80	86810
2021-02-18	41.70	42.03	41.27	41.33	103320
2021-02-19	41.65	42.28	41.45	42.12	188352
2021-02-22	42.07	43.31	42.01	43.25	145094
2021-02-23	43.40	44.67	42.89	43.02	416170
2021-02-24	43.43	44.84	43.06	44.63	201119
2021-02-25	45.00	45.29	42.90	42.96	299990
2021-02-26	42.68	43.05	41.58	42.05	205612
2021-03-01	43.02	43.98	42.78	43.77	123984
2021-03-02	43.67	43.98	43.06	43.35	149574
2021-03-03	43.66	45.49	43.49	44.78	175413
2021-03-04	44.57	45.64	43.66	44.19	193906
2021-03-05	44.84	46.16	44.51	45.87	310623
2021-03-08	46.51	48.17	46.01	47.86	189878
2021-03-09	47.73	48.35	46.15	47.23	219906
2021-03-10	47.32	49.11	47.04	48.88	175625
2021-03-11	48.63	49.53	48.11	49.10	189978
2021-03-12	49.58	50.65	48.90	50.04	238927
2021-03-15	50.00	50.00	47.07	48.39	137742
2021-03-16	47.83	48.20	46.91	48.11	176606
2021-03-17	48.41	49.33	47.62	48.34	134162
2021-03-18	48.76	50.37	48.25	48.60	156102
2021-03-19	48.27	49.58	47.36	48.85	630300
2021-03-22	48.47	49.04	46.65	46.88	153630
2021-03-23	46.03	46.86	45.29	45.52	218657
2021-03-24	46.30	47.90	45.29	45.33	208034
2021-03-25	45.00	46.76	44.56	46.62	161662
2021-03-26	47.48	48.55	46.69	48.43	184646
2021-03-29	47.57	47.94	46.23	46.34	138735
2021-03-30	46.51	47.71	46.17	47.34	112026
2021-03-31	47.13	47.66	46.22	46.50	224753
2021-04-01	46.34	48.73	46.02	46.76	162890
2021-04-05	47.53	48.03	46.47	47.07	123962
2021-04-06	47.06	47.42	46.24	46.53	150009
2021-04-07	46.64	47.16	45.76	45.95	122949
2021-04-08	45.55	46.36	45.12	46.18	109226
2021-04-09	46.46	46.92	46.30	46.76	99629
2021-04-12	46.99	47.40	46.25	47.23	80889
2021-04-13	47.06	47.60	45.99	45.99	95919
2021-04-14	46.12	47.39	45.88	46.89	101650
2021-04-15	46.89	48.70	45.37	46.56	85617
2021-04-16	47.21	47.47	46.43	46.78	92059
2021-04-19	46.82	47.18	45.95	46.59	92372
2021-04-20	46.23	46.88	44.14	44.78	111336
2021-04-21	44.78	46.00	44.35	45.86	125848
2021-04-22	46.37	46.37	45.00	45.04	89069
2021-04-23	45.50	47.86	45.35	47.31	202568
2021-04-26	47.54	48.04	47.04	47.17	120336
2021-04-27	48.66	48.66	46.77	47.41	198719
2021-04-28	47.04	47.73	46.71	46.78	111382
2021-04-29	47.34	47.70	46.59	46.68	236804
2021-04-30	45.46	46.95	45.46	46.21	243747
2021-05-03	46.85	47.22	46.23	47.00	178675
2021-05-04	46.64	47.23	45.84	47.05	167967
2021-05-05	47.25	48.11	46.75	47.81	204507
2021-05-06	47.89	48.20	46.98	48.09	152876
2021-05-07	47.49	48.06	47.40	48.03	118136
2021-05-10	48.20	48.59	46.80	46.86	164943
2021-05-11	46.08	47.16	45.50	45.83	142977
2021-05-12	46.28	46.64	44.79	44.91	122758
2021-05-13	44.94	47.06	44.94	46.80	192796
2021-05-14	47.17	47.54	46.70	47.38	118936
2021-05-17	47.06	47.39	46.60	47.36	82240
2021-05-18	47.33	47.63	46.30	46.31	155520
2021-05-19	45.79	46.19	44.77	46.10	92693
2021-05-20	45.91	46.25	45.12	46.16	251649
2021-05-21	46.93	47.39	46.51	47.08	103818
2021-05-24	47.36	47.36	46.29	46.58	88950
2021-05-25	46.87	47.28	44.86	44.88	163421
2021-05-26	45.02	45.63	44.66	45.59	158879
2021-05-27	46.20	46.58	45.32	46.15	485182
2021-05-28	46.18	46.44	45.19	46.34	253924
2021-06-01	46.63	47.10	46.13	46.32	172940
2021-06-02	46.44	46.68	45.86	46.07	287575
2021-06-03	45.74	46.04	45.34	45.70	104595
2021-06-04	45.35	45.63	45.05	45.45	90577
2021-06-07	45.72	45.84	45.32	45.64	85891
2021-06-08	45.37	45.97	45.04	45.84	136387
2021-06-09	45.45	45.52	44.43	44.53	198506
2021-06-10	45.13	45.70	43.74	43.74	122951
2021-06-11	44.01	45.54	44.01	44.19	137927
2021-06-14	44.19	44.68	42.99	43.55	134729
2021-06-15	43.84	44.73	43.48	44.20	160321
2021-06-16	43.91	45.28	43.16	44.74	144581
2021-06-17	45.03	45.03	42.87	42.89	265613
2021-06-18	42.24	42.77	41.27	41.51	521456
2021-06-21	41.73	43.36	41.73	43.02	193144
2021-06-22	43.12	43.12	41.89	42.82	99282
2021-06-23	43.10	43.25	42.69	42.87	135100
2021-06-24	43.01	43.58	42.57	43.39	109385
2021-06-25	43.65	43.96	43.08	43.47	902483
2021-06-28	43.20	43.20	41.90	42.20	155228
2021-06-29	42.61	42.61	41.69	41.94	81124
2021-06-30	41.71	42.18	41.64	41.67	191688
2021-07-01	42.00	42.20	41.78	42.01	119905
2021-07-02	41.91	42.17	41.10	41.11	116285
2021-07-06	41.19	41.19	39.98	40.25	167178
2021-07-07	39.89	41.73	39.82	40.21	164592
2021-07-08	39.41	40.00	38.84	39.39	194366
2021-07-09	40.25	40.76	39.71	40.74	134707
2021-07-12	40.20	40.81	39.92	40.75	134945
2021-07-13	40.63	40.87	39.89	39.92	121891
2021-07-14	39.97	40.64	39.76	40.18	120178
2021-07-15	39.85	40.91	39.76	40.85	156122
2021-07-16	41.18	41.18	39.94	40.03	202443
2021-07-19	39.23	39.94	38.91	39.18	280803
2021-07-20	39.19	41.18	39.10	39.86	264326
2021-07-21	40.42	40.97	40.13	40.36	121637
2021-07-22	40.04	40.54	39.26	39.39	146547
2021-07-23	39.78	40.15	39.48	40.10	127639
2021-07-26	40.40	41.16	40.15	40.26	116360
2021-07-27	39.92	40.74	39.88	40.19	82980
2021-07-28	40.37	41.04	39.84	40.58	119365
2021-07-29	41.50	41.50	40.64	41.04	99738
2021-07-30	40.93	41.56	40.43	40.73	121260
2021-08-02	40.83	41.46	40.14	40.22	192659
2021-08-03	40.29	40.84	39.79	40.53	315251
2021-08-04	40.05	40.67	39.95	39.99	109561
2021-08-05	40.06	41.01	40.06	41.01	216618
2021-08-06	41.70	42.86	41.11	42.43	139513
2021-08-09	41.13	42.39	41.13	41.98	127011
2021-08-10	42.04	42.75	41.62	42.67	130629
2021-08-11	42.82	43.49	41.83	43.44	169770
2021-08-12	42.42	43.46	42.42	42.95	148150
2021-08-13	43.20	43.20	42.70	42.90	82235
2021-08-16	42.66	42.86	41.78	42.46	83671
2021-08-17	42.08	42.41	41.25	41.62	108987
2021-08-18	41.59	41.90	41.10	41.18	79379
2021-08-19	40.69	41.23	39.92	40.55	178085
2021-08-20	40.43	41.38	40.25	41.37	112830
2021-08-23	41.79	41.82	41.30	41.64	105127
2021-08-24	41.64	41.94	41.38	41.46	66531
2021-08-25	41.45	42.06	40.82	41.50	88166
2021-08-26	41.45	41.70	40.55	40.59	102170
2021-08-27	40.66	42.17	40.66	42.07	125190
2021-08-30	42.21	42.26	40.83	40.95	87705
2021-08-31	41.08	41.41	40.74	41.15	193966
2021-09-01	41.37	41.37	40.64	41.07	148683
2021-09-02	40.82	41.21	40.59	40.79	98556
2021-09-03	40.95	41.40	40.22	40.39	100040
2021-09-07	40.47	40.76	40.11	40.16	153089
2021-09-08	39.93	40.33	39.50	39.79	193958
2021-09-09	39.70	40.23	39.62	39.62	105637
2021-09-10	39.74	39.75	38.53	38.64	141403
2021-09-13	39.26	39.66	38.60	39.52	264284
2021-09-14	39.67	40.37	38.63	38.74	182370
2021-09-15	39.20	41.13	38.11	39.26	212475
2021-09-16	39.53	39.87	38.98	39.03	170102
2021-09-17	39.12	40.05	38.62	38.99	1010637
2021-09-20	38.05	40.37	37.67	38.04	378112
2021-09-21	38.28	39.00	37.88	38.40	273113
2021-09-22	38.70	39.48	38.27	39.05	168581
2021-09-23	39.35	40.66	39.15	40.29	163825
2021-09-24	40.17	40.80	40.17	40.46	97066
2021-09-27	40.63	42.47	40.63	42.16	148291
2021-09-28	42.33	42.53	41.00	41.62	112420
2021-09-29	41.69	42.39	41.44	42.29	92027
2021-09-30	42.56	42.56	41.79	41.84	149158
2021-10-01	41.99	43.17	41.84	42.73	122233
2021-10-04	42.73	43.37	42.27	42.66	108226
2021-10-05	43.01	43.12	42.34	42.67	93103
2021-10-06	42.42	42.62	41.52	42.59	110835
2021-10-07	42.90	43.29	42.74	43.19	126856
2021-10-08	43.25	43.59	43.06	43.18	92089
2021-10-11	43.34	43.69	42.51	42.52	96232
2021-10-12	42.38	42.57	41.84	42.34	78068
2021-10-13	42.18	42.50	41.52	42.09	94936
2021-10-14	42.62	42.64	42.15	42.50	260297
2021-10-15	43.52	43.63	42.89	42.90	196016
2021-10-18	42.97	43.61	42.43	42.44	89794
2021-10-19	42.67	42.76	42.16	42.40	83231
2021-10-20	42.48	43.28	42.42	43.24	118749
2021-10-21	43.33	43.33	42.53	42.76	77600
2021-10-22	42.86	43.40	42.70	43.07	94048
2021-10-25	43.31	43.59	42.98	43.35	148300
2021-10-26	43.25	43.86	42.86	43.32	143561
2021-10-27	44.16	44.16	41.06	41.14	201782
2021-10-28	41.43	42.48	40.99	41.23	105289
2021-10-29	41.39	42.29	40.66	41.58	165164
2021-11-01	41.82	43.16	41.27	43.07	246382
2021-11-02	43.10	43.11	42.06	42.21	116287
2021-11-03	42.09	43.80	42.09	43.50	127216
2021-11-04	43.93	43.93	40.60	41.86	370055
2021-11-05	42.48	43.75	42.27	42.58	317970
2021-11-08	42.73	43.29	42.46	42.95	144153
2021-11-09	42.56	42.72	42.04	42.52	125555
2021-11-10	42.52	42.89	42.34	42.67	209937
2021-11-11	42.80	43.11	42.36	42.88	162235
2021-11-12	42.99	43.21	42.46	42.77	201413
2021-11-15	42.90	43.30	42.67	42.89	134031
2021-11-16	42.68	42.76	42.33	42.51	177367
2021-11-17	42.37	42.37	41.60	41.95	117686
2021-11-18	41.81	42.25	41.44	41.80	147115
2021-11-19	41.29	41.66	40.89	41.60	175493
2021-11-22	41.99	43.27	41.99	42.68	212101
2021-11-23	42.96	43.25	42.80	43.08	138213
2021-11-24	42.79	43.21	42.53	42.72	94400
2021-11-26	41.61	42.16	39.83	40.59	161205
2021-11-29	41.25	41.39	40.31	40.54	172822
2021-11-30	39.99	40.35	39.72	39.89	149805
2021-12-01	40.87	41.29	39.51	39.53	216781
2021-12-02	39.44	40.94	39.26	40.67	124792
2021-12-03	40.88	40.88	39.90	40.18	176750
2021-12-06	40.28	42.14	40.28	41.76	244091
2021-12-07	41.86	42.30	40.81	41.02	143254
2021-12-08	41.26	41.35	40.61	40.82	97838
2021-12-09	40.49	40.68	40.15	40.25	120779
2021-12-10	40.33	40.67	39.99	40.58	121350
2021-12-13	41.66	41.66	40.61	40.88	258661
2021-12-14	40.67	41.74	40.67	41.13	266798
2021-12-15	41.41	41.97	40.04	41.43	219561
2021-12-16	41.86	42.11	40.88	41.28	201291
2021-12-17	41.32	41.32	39.17	39.71	958767
2021-12-20	39.34	40.03	38.62	39.89	341779
2021-12-21	40.23	41.08	40.13	40.80	172109
2021-12-22	40.65	40.97	40.26	40.97	160124
2021-12-23	41.25	41.70	40.08	41.19	113485
2021-12-27	41.38	41.80	41.00	41.74	125502
2021-12-28	41.64	42.05	41.00	41.91	110534
2021-12-29	41.96	42.16	41.61	41.83	96202
2021-12-30	41.88	42.19	41.32	41.49	108887
2021-12-31	41.51	42.07	41.34	41.89	125048
2022-01-03	42.26	42.92	41.95	42.57	225993
2022-01-04	42.81	43.75	42.80	43.32	184865
2022-01-05	43.67	44.22	43.20	43.24	171045
2022-01-06	43.92	45.51	43.76	45.43	242252
2022-01-07	45.45	45.82	45.19	45.57	173020
2022-01-10	45.75	46.06	45.28	45.60	166450
2022-01-11	45.60	45.66	44.82	45.43	138262
2022-01-12	45.31	45.94	44.62	45.05	132239
2022-01-13	45.22	46.12	45.01	45.71	137923
2022-01-14	45.23	45.89	44.81	45.78	171302
2022-01-18	45.62	45.80	45.25	45.33	158125
2022-01-19	45.47	45.47	44.10	44.41	168784
2022-01-20	44.29	44.75	43.25	43.31	209814
2022-01-21	42.86	44.35	42.83	43.92	396833
2022-01-24	43.31	44.85	43.31	44.62	328767
2022-01-25	44.41	45.44	43.46	45.16	206058
2022-01-26	45.34	45.98	43.32	44.21	256091
2022-01-27	43.86	44.60	41.18	41.52	269867
2022-01-28	41.97	42.96	41.43	42.82	259413
2022-01-31	42.62	42.62	41.46	42.43	277866
2022-02-01	42.43	42.73	41.46	42.67	225948
2022-02-02	42.61	43.16	41.99	42.65	214636
2022-02-03	42.70	43.24	42.50	42.72	212479
2022-02-04	42.96	43.37	42.25	43.26	215545
2022-02-07	43.28	43.48	42.74	43.13	115615
2022-02-08	43.35	44.56	43.31	44.40	185828
2022-02-09	44.42	44.67	43.60	43.66	212823
2022-02-10	43.61	44.09	43.08	43.37	159585
2022-02-11	43.18	44.22	43.08	43.50	108514
2022-02-14	43.47	43.84	42.84	43.04	126260
2022-02-15	43.41	44.00	43.23	43.76	149412
2022-02-16	43.56	44.02	43.43	43.82	116652
2022-02-17	43.69	43.70	42.84	43.03	156477
2022-02-18	42.89	43.66	42.89	43.39	212839
2022-02-22	43.07	43.61	42.84	42.94	291387
2022-02-23	43.33	43.61	42.94	43.01	297144
2022-02-24	41.82	42.70	41.12	42.44	313571
2022-02-25	42.72	44.06	42.56	43.79	194861
2022-02-28	43.16	43.91	42.82	43.74	303076
2022-03-01	43.35	43.35	42.07	42.52	555347
2022-03-02	42.78	44.47	42.78	43.92	237814
2022-03-03	43.86	43.86	43.22	43.63	171014
2022-03-04	42.96	43.39	42.34	43.11	265674
2022-03-07	43.07	43.24	41.59	41.66	365527
2022-03-08	42.07	42.39	41.43	41.62	249750
2022-03-09	42.54	43.03	41.98	42.16	147069
2022-03-10	41.65	42.83	41.65	42.75	345209
2022-03-11	43.08	43.68	42.21	43.36	260292
2022-03-14	43.93	44.11	43.24	43.48	181898
2022-03-15	43.62	44.00	42.96	43.46	172682
2022-03-16	43.84	44.34	43.62	44.26	270607
2022-03-17	43.82	44.42	43.39	43.42	190402
2022-03-18	43.42	43.42	42.35	43.22	779620
2022-03-21	43.35	43.70	42.57	42.80	435028
2022-03-22	43.19	43.80	42.90	43.02	272849
2022-03-23	42.68	42.98	41.86	41.90	198343
2022-03-24	42.13	42.29	41.60	41.98	143582
2022-03-25	41.98	42.95	41.94	42.88	150022
2022-03-28	42.78	42.78	42.02	42.45	130610
2022-03-29	42.90	43.20	42.55	43.15	175059
2022-03-30	42.98	43.35	41.64	41.82	321059
2022-03-31	41.77	42.27	41.36	41.60	1167672
2022-04-01	41.99	42.05	40.43	40.85	446145
2022-04-04	40.75	41.06	40.41	40.98	462361
2022-04-05	41.03	41.67	40.74	41.03	401852
2022-04-06	40.95	41.16	40.40	40.61	420266
2022-04-07	40.72	40.80	39.35	39.40	321562
2022-04-08	39.49	40.15	39.10	39.14	244633
2022-04-11	39.04	39.84	39.04	39.15	132891
2022-04-12	39.03	39.73	39.03	39.55	269742
2022-04-13	39.40	40.11	39.27	40.05	242910
2022-04-14	40.05	40.41	39.47	39.85	218516
2022-04-18	39.86	40.57	39.75	40.06	156820
2022-04-19	40.26	42.02	40.26	42.01	347415
2022-04-20	42.40	43.44	42.40	43.35	392371
2022-04-21	43.73	44.54	43.29	43.40	454281
2022-04-22	43.39	43.39	42.08	42.32	261944
2022-04-25	41.98	42.67	40.65	42.00	325580
2022-04-26	41.91	42.65	41.68	41.90	467214
2022-04-27	41.32	41.32	39.97	40.48	468857
2022-04-28	40.64	41.05	39.81	40.08	242496
2022-04-29	40.08	40.27	38.97	39.19	212467
2022-05-02	39.36	39.78	38.59	39.29	208412
2022-05-03	39.37	39.88	38.80	39.57	168452
2022-05-04	39.63	40.47	39.41	40.40	177117
2022-05-05	39.99	39.99	39.15	39.61	192158
2022-05-06	39.62	39.62	38.51	39.25	183808
2022-05-09	38.83	39.93	38.79	39.65	203728
2022-05-10	39.85	40.02	38.39	39.23	258694
2022-05-11	39.38	39.92	38.87	38.94	168774
2022-05-12	38.76	39.27	38.34	39.27	219284
2022-05-13	39.38	39.67	39.07	39.36	289901
2022-05-16	39.18	39.33	38.18	38.82	276620
2022-05-17	39.39	39.95	38.79	39.82	154859
2022-05-18	39.44	39.64	38.90	39.20	136855
2022-05-19	38.76	39.18	38.37	38.44	213259
2022-05-20	38.59	38.94	38.00	38.90	213000
2022-05-23	39.27	40.13	39.19	39.55	244963
2022-05-24	39.39	40.04	38.67	39.86	199909
2022-05-25	39.89	40.48	39.82	40.09	152498
2022-05-26	40.41	40.65	40.10	40.59	150287
2022-05-27	40.71	40.88	40.43	40.85	111350
2022-05-31	40.50	41.20	40.25	41.16	247506
2022-06-01	41.14	41.14	40.04	40.60	137587
2022-06-02	40.48	40.95	39.90	40.95	125951
2022-06-03	40.84	40.87	40.06	40.29	154652
2022-06-06	40.59	40.84	40.33	40.60	152153
2022-06-07	40.43	40.59	40.22	40.49	165676
2022-06-08	40.22	40.28	39.53	39.82	132911
2022-06-09	39.70	39.88	38.74	38.83	182012
2022-06-10	38.16	38.48	37.28	37.55	139263
2022-06-13	36.92	37.88	36.77	37.20	168377
2022-06-14	37.21	37.62	36.85	37.32	160385
2022-06-15	37.69	37.87	36.91	37.38	319904
2022-06-16	36.87	36.87	36.12	36.22	231287
2022-06-17	36.62	37.06	36.34	36.41	463543
2022-06-21	36.94	37.11	36.55	36.71	202419
2022-06-22	36.31	36.78	36.23	36.62	199242
2022-06-23	36.44	36.73	35.58	35.83	130530
2022-06-24	35.86	36.82	35.86	36.59	408331
2022-06-27	36.78	37.02	36.21	36.41	226170
2022-06-28	36.78	37.01	36.13	36.18	152004
2022-06-29	36.36	36.47	35.60	35.77	136675
2022-06-30	35.24	35.99	35.07	35.62	207128
2022-07-01	35.48	36.34	35.15	36.28	118747
2022-07-05	35.66	36.13	35.10	35.97	156697
2022-07-06	35.84	36.17	35.58	35.87	113598
2022-07-07	36.70	36.84	36.06	36.08	167080
2022-07-08	36.22	36.48	35.86	36.33	175955
2022-07-11	36.12	36.22	35.90	36.15	181653
2022-07-12	36.01	36.45	35.86	35.99	148460
2022-07-13	35.84	35.84	34.71	34.88	262834
2022-07-14	34.40	34.59	34.07	34.55	118072
2022-07-15	35.16	35.52	34.66	35.34	189861
2022-07-18	35.57	36.06	35.20	35.41	154334
2022-07-19	35.94	36.89	35.82	36.66	156941
2022-07-20	36.34	37.15	36.26	37.03	192896
2022-07-21	37.03	37.30	36.80	37.21	160140
2022-07-22	37.14	37.56	36.94	37.23	149444
2022-07-25	37.57	37.98	37.40	37.81	116248
2022-07-26	37.99	38.67	37.85	38.50	212773
2022-07-27	38.79	39.54	38.65	39.22	182318
2022-07-28	39.44	40.63	38.94	40.54	257476
2022-07-29	40.63	41.65	40.33	41.53	236676
2022-08-01	41.17	41.97	40.99	41.57	194852
2022-08-02	41.51	41.52	40.43	40.70	140333
2022-08-03	40.84	41.15	40.29	40.95	133034
2022-08-04	40.90	40.90	40.33	40.61	98737
2022-08-05	40.47	40.97	40.47	40.74	131636
2022-08-08	40.97	41.17	40.34	40.74	186947
2022-08-09	40.74	41.23	40.60	41.19	133833
2022-08-10	41.68	42.07	41.23	41.75	143552
2022-08-11	42.16	42.43	41.79	42.30	102797
2022-08-12	42.57	43.01	42.32	42.99	147215
2022-08-15	42.53	43.68	42.45	43.59	103157
2022-08-16	43.38	44.06	43.29	43.95	125922
2022-08-17	43.54	43.60	43.01	43.22	127462
2022-08-18	43.16	43.30	42.84	43.22	81132
2022-08-19	42.92	42.96	42.17	42.40	199589
2022-08-22	42.09	42.28	41.45	41.54	122465
2022-08-23	41.67	41.90	41.24	41.24	97266
2022-08-24	41.14	41.14	40.58	40.76	76142
2022-08-25	40.91	41.34	40.70	41.31	113848
2022-08-26	41.45	41.46	40.61	40.64	150992
2022-08-29	40.45	40.72	39.62	39.67	112963
2022-08-30	39.73	40.05	39.35	39.96	159174
2022-08-31	40.07	40.29	39.65	39.82	148141
2022-09-01	39.35	40.24	39.35	39.88	201739
2022-09-02	40.23	40.52	39.47	39.69	114700
2022-09-06	39.96	39.96	38.82	39.14	127037
2022-09-07	38.92	39.75	38.89	39.66	116884
2022-09-08	39.35	40.13	38.99	39.97	86816
2022-09-09	40.25	40.68	39.56	40.56	111876
2022-09-12	40.67	41.26	40.41	41.21	172550
2022-09-13	40.59	40.82	39.69	39.91	156524
2022-09-14	40.10	40.18	39.54	39.96	135538
2022-09-15	39.91	41.16	39.82	40.88	220008
2022-09-16	40.65	41.33	40.07	41.17	661686
2022-09-19	41.00	42.39	40.70	42.21	212208
2022-09-20	41.95	42.49	41.95	42.42	139718
2022-09-21	42.60	42.90	41.64	41.71	177261
2022-09-22	41.71	42.06	40.79	40.98	150115
2022-09-23	40.89	40.89	39.76	39.90	306696
2022-09-26	39.61	40.82	39.61	40.07	205023
2022-09-27	40.36	40.50	39.06	39.30	135197
2022-09-28	39.61	40.02	39.25	39.63	218138
2022-09-29	39.40	39.60	38.44	38.98	155032
2022-09-30	39.07	39.48	38.63	38.68	191642
2022-10-03	39.13	39.59	38.69	39.52	113273
2022-10-04	39.81	41.01	39.81	40.99	149446
2022-10-05	40.47	40.95	40.47	40.86	93478
2022-10-06	40.72	40.81	40.18	40.78	109619
2022-10-07	40.65	40.65	39.53	39.72	206436
2022-10-10	40.08	40.32	39.65	39.85	94907
2022-10-11	39.67	40.73	39.65	40.65	146812
2022-10-12	40.54	40.87	40.08	40.50	122113
2022-10-13	40.07	42.83	39.77	42.69	185529
2022-10-14	42.92	43.33	41.94	42.01	141008
2022-10-17	42.53	43.13	42.18	42.61	219951
2022-10-18	43.27	43.50	42.45	42.77	129467
2022-10-19	42.27	42.90	42.19	42.88	179528
2022-10-20	43.05	43.10	41.83	42.22	229492
2022-10-21	42.54	43.51	42.26	43.23	136706
2022-10-24	43.43	44.17	43.43	43.93	131332
2022-10-25	43.60	44.87	43.52	43.80	139567
2022-10-26	44.48	44.85	43.93	43.98	171319
2022-10-27	44.45	44.97	44.12	44.17	137823
2022-10-28	44.10	44.98	43.80	44.50	319755
2022-10-31	44.28	45.00	44.01	44.90	165431
2022-11-01	44.83	44.90	44.29	44.38	133806
2022-11-02	44.36	44.49	43.14	43.26	188269
2022-11-03	43.09	43.22	42.28	42.89	102299
2022-11-04	43.19	44.07	43.19	43.96	112132
2022-11-07	44.06	44.45	43.86	44.28	131236
2022-11-08	44.44	44.44	43.77	43.89	223122
2022-11-09	43.76	44.02	43.34	43.57	165452
2022-11-10	44.50	45.04	43.92	44.52	209884
2022-11-11	44.35	44.73	42.99	43.06	141285
2022-11-14	43.05	43.63	42.85	42.88	119645
2022-11-15	43.15	43.44	42.63	43.14	114407
2022-11-16	43.18	43.18	42.28	42.53	101659
2022-11-17	42.23	42.44	41.81	42.09	110768
2022-11-18	42.65	43.56	42.45	43.47	238089
2022-11-21	43.69	43.92	43.01	43.89	148108
2022-11-22	44.22	44.50	43.89	44.48	181933
2022-11-23	44.72	44.72	43.55	43.58	134315
2022-11-25	43.78	43.86	43.43	43.59	59317
2022-11-28	43.30	43.58	42.94	43.17	130622
2022-11-29	43.00	43.36	42.85	43.29	140468
2022-11-30	43.29	44.36	42.45	44.21	305576
2022-12-01	44.19	44.19	43.15	43.50	121137
2022-12-02	43.08	43.61	42.75	43.52	164811
2022-12-05	43.19	43.19	40.91	41.91	166826
2022-12-06	41.74	42.01	41.15	41.40	199190
2022-12-07	41.40	41.98	41.04	41.71	133561
2022-12-08	41.94	42.16	41.61	41.81	101804
2022-12-09	41.72	42.14	41.58	41.97	96175
2022-12-12	42.00	42.12	41.51	41.73	166309
2022-12-13	42.39	42.74	41.05	41.24	151457
2022-12-14	41.23	41.25	39.74	39.85	199090
2022-12-15	39.45	39.68	38.82	38.98	240811
2022-12-16	39.10	40.00	38.75	39.72	537278
2022-12-19	39.65	40.29	39.62	39.89	193243
2022-12-20	40.08	40.46	39.79	39.79	99520
2022-12-21	40.16	40.84	39.84	40.42	128772
2022-12-22	40.33	40.73	39.51	40.16	92753
2022-12-23	40.22	40.73	40.06	40.52	97032
2022-12-27	40.67	40.83	40.30	40.66	98825
2022-12-28	40.81	41.05	40.12	40.13	98840
2022-12-29	40.26	41.57	40.11	41.22	305259
2022-12-30	41.00	41.37	40.77	41.11	203546
2023-01-03	41.17	41.49	40.50	41.00	295272
2023-01-04	41.24	41.60	40.87	41.03	180637
2023-01-05	40.83	41.70	40.37	41.52	187875
2023-01-06	41.84	42.80	41.58	42.67	155192
2023-01-09	42.64	42.64	41.45	41.63	181030
2023-01-10	41.62	42.28	40.98	42.04	125534
2023-01-11	42.10	42.36	40.35	41.71	118052
2023-01-12	41.88	43.05	41.61	42.50	152357
2023-01-13	42.06	42.27	40.94	42.24	201977
2023-01-17	42.07	42.30	41.26	41.41	85526
2023-01-18	41.23	41.66	39.92	40.13	156675
2023-01-19	40.11	40.40	39.84	40.15	143206
2023-01-20	40.60	40.66	39.78	40.20	180052
2023-01-23	40.17	40.55	39.99	40.26	92410
2023-01-24	40.46	40.46	39.84	40.18	125507
2023-01-25	40.47	40.53	39.86	40.20	136650
2023-01-26	40.53	41.28	40.00	40.37	161161
2023-01-27	40.07	41.20	40.07	40.77	134006
2023-01-30	40.66	41.07	40.30	40.87	147546
2023-01-31	41.07	42.64	40.87	42.64	229528
2023-02-01	42.50	43.00	42.08	42.46	182589
2023-02-02	42.49	43.11	42.30	43.11	199078
2023-02-03	42.98	43.97	42.98	43.61	245472
2023-02-06	43.69	43.77	42.62	43.16	125170
2023-02-07	43.12	43.60	42.66	43.36	124448
2023-02-08	43.08	43.26	42.53	42.76	98028
2023-02-09	42.89	42.89	42.00	42.17	109080
2023-02-10	42.14	42.32	41.78	42.25	104605
2023-02-13	42.08	42.47	42.08	42.40	71314
2023-02-14	42.39	42.51	40.46	41.83	74391
2023-02-15	41.61	42.39	41.37	42.24	104767
2023-02-16	42.02	42.21	41.76	41.85	100929
2023-02-17	42.05	42.43	41.71	42.29	145153
2023-02-21	41.69	41.87	40.99	41.45	174696
2023-02-22	41.63	41.79	41.15	41.39	160560
2023-02-23	41.25	41.80	41.06	41.41	158087
2023-02-24	41.16	41.16	40.60	41.05	264793
2023-02-27	41.20	41.71	40.70	40.85	142316
2023-02-28	41.01	41.19	40.71	40.92	244383
2023-03-01	40.72	40.83	40.40	40.72	115033
2023-03-02	40.09	40.23	39.64	40.06	142454
2023-03-03	40.23	40.89	39.87	40.85	149934
2023-03-06	41.00	41.07	40.71	40.84	171106
2023-03-07	40.62	40.92	39.63	39.71	135802
2023-03-08	39.84	39.92	39.09	39.44	131047
2023-03-09	39.27	39.74	37.05	37.24	186429
2023-03-10	36.70	37.73	35.38	37.39	348629
2023-03-13	36.31	36.38	33.07	33.70	599377
2023-03-14	35.37	37.31	35.16	35.72	501653
2023-03-15	34.34	35.88	34.15	35.56	274697
2023-03-16	35.04	37.49	34.65	36.82	406983
2023-03-17	36.35	36.35	34.34	34.78	473726
2023-03-20	35.52	36.13	34.35	34.39	249822
2023-03-21	35.82	37.93	35.56	36.20	282201
2023-03-22	36.21	36.22	34.02	34.08	250161
2023-03-23	34.37	34.83	32.71	32.95	234029
2023-03-24	32.61	34.07	32.16	34.01	421768
2023-03-27	34.81	34.81	33.76	33.84	194559
2023-03-28	34.10	34.26	33.30	33.74	159665
2023-03-29	34.15	34.15	33.52	33.95	158040
2023-03-30	34.27	34.27	32.68	32.83	169047
2023-03-31	33.00	33.17	32.53	32.95	387499
2023-04-03	33.05	33.24	32.38	32.71	202815
2023-04-04	32.99	32.99	31.35	31.86	169993
2023-04-05	31.40	31.79	31.28	31.60	213774
2023-04-06	31.44	31.86	31.38	31.72	227118
2023-04-10	31.72	32.05	31.27	31.60	356543
2023-04-11	31.73	31.91	31.21	31.27	200617
2023-04-12	31.27	31.63	30.22	30.37	300447
2023-04-13	30.48	30.57	29.77	30.22	486620
2023-04-14	30.79	31.03	29.64	29.97	262610
2023-04-17	29.85	31.09	29.70	31.04	215563
2023-04-18	31.07	31.09	30.02	30.22	184329
2023-04-19	30.35	30.96	30.09	30.67	187047
2023-04-20	30.45	30.60	30.04	30.30	147532
2023-04-21	30.23	30.35	29.79	30.24	170697
2023-04-24	30.17	30.41	29.93	30.09	124263
2023-04-25	30.25	30.60	28.44	28.62	222432
2023-04-26	28.48	29.06	27.50	27.86	225204
2023-04-27	27.95	28.93	27.94	28.84	266410
2023-04-28	29.05	29.69	28.75	29.18	203709
2023-05-01	29.15	29.85	28.82	29.17	331130
2023-05-02	28.99	29.05	27.11	27.46	344513
2023-05-03	27.63	28.41	27.17	27.32	315904
2023-05-04	26.34	26.63	25.20	26.25	357824
2023-05-05	27.38	27.55	26.12	26.32	514704
2023-05-08	26.71	27.10	25.89	26.02	249250
2023-05-09	25.89	25.96	25.07	25.72	150630
2023-05-10	26.19	26.52	24.92	25.29	184360
2023-05-11	25.07	25.17	24.66	24.89	177469
2023-05-12	25.14	25.39	24.52	25.01	225573
2023-05-15	25.29	25.72	25.26	25.53	205090
2023-05-16	25.64	25.93	25.31	25.34	226770
2023-05-17	25.85	26.91	25.71	26.76	525178
2023-05-18	26.76	26.91	26.34	26.74	280358
2023-05-19	26.90	27.12	25.81	26.09	140210
2023-05-22	26.46	27.10	25.84	27.01	220121
2023-05-23	27.05	28.00	26.93	27.52	298233
2023-05-24	27.38	27.67	26.90	27.48	207677
2023-05-25	27.36	27.50	26.44	26.89	177009
2023-05-26	26.96	27.34	26.50	27.30	169530
2023-05-30	27.43	27.53	26.82	27.14	149295
2023-05-31	27.16	27.16	25.92	26.45	270359
2023-06-01	26.26	26.96	25.94	26.76	153727
2023-06-02	27.12	28.58	27.08	28.52	240918
2023-06-05	28.61	28.99	27.45	27.50	163553
2023-06-06	27.51	29.41	27.41	29.00	364266
2023-06-07	29.25	30.27	28.72	30.05	479499
2023-06-08	29.83	29.90	28.92	29.20	305823
2023-06-09	29.20	29.40	28.64	28.95	178851
2023-06-12	28.88	29.44	28.07	28.46	248948
2023-06-13	28.63	29.47	28.29	29.35	213733
2023-06-14	29.39	29.73	28.45	28.60	224635
2023-06-15	28.27	28.89	28.19	28.81	684531
2023-06-16	29.03	29.14	28.32	28.75	561074
2023-06-20	28.68	29.14	28.04	28.15	252235
2023-06-21	28.17	28.45	27.82	28.12	273176
2023-06-22	27.99	28.06	27.16	27.66	271301
2023-06-23	27.31	27.79	27.30	27.62	782865
2023-06-26	27.65	28.17	27.52	28.00	266253
2023-06-27	28.08	28.72	27.55	28.25	350558
2023-06-28	28.25	28.32	27.72	28.28	286134
2023-06-29	28.50	29.11	28.41	28.98	413307
2023-06-30	29.18	29.21	28.15	28.23	470923
2023-07-03	28.15	28.79	28.15	28.67	255869
2023-07-05	28.19	28.79	27.61	28.25	290670
2023-07-06	27.85	27.95	27.23	27.69	186664
2023-07-07	27.78	28.50	27.78	28.29	198531
2023-07-10	28.24	28.85	28.19	28.33	238005
2023-07-11	28.50	28.65	28.02	28.37	200322
2023-07-12	29.03	29.38	28.68	29.10	173382
2023-07-13	29.32	29.95	28.96	29.77	164185
2023-07-14	29.98	29.98	29.20	29.59	185491
2023-07-17	29.47	30.44	29.13	30.17	190981
2023-07-18	30.19	31.49	29.95	31.44	170680
2023-07-19	31.61	32.41	31.30	32.36	207849
2023-07-20	32.30	32.30	31.49	32.10	187902
2023-07-21	32.42	32.42	31.39	31.79	187357
2023-07-24	31.68	32.55	31.50	32.40	214906
2023-07-25	32.39	32.75	31.10	31.28	224513
2023-07-26	32.23	32.84	31.89	32.38	221684
2023-07-27	32.62	32.85	31.52	31.68	259219
2023-07-28	31.98	32.37	31.59	31.67	294899
2023-07-31	31.61	32.23	31.61	32.12	226765
2023-08-01	32.00	32.00	30.51	31.88	203682
2023-08-02	31.42	32.29	31.26	32.16	192789
2023-08-03	32.07	32.62	31.84	32.32	127568
2023-08-04	32.22	32.78	32.22	32.50	163436
2023-08-07	32.50	32.86	32.26	32.81	150043
2023-08-08	32.13	32.26	31.25	32.10	186327
2023-08-09	31.91	32.11	31.34	31.90	136133
2023-08-10	32.10	32.34	31.61	31.78	141209
2023-08-11	31.54	32.00	31.42	31.93	115426
2023-08-14	31.70	31.70	31.07	31.44	108285
2023-08-15	30.96	31.67	30.66	30.72	169154
2023-08-16	30.59	31.20	30.24	30.37	166328
2023-08-17	30.45	31.35	30.27	30.46	126296
2023-08-18	30.15	30.64	30.15	30.32	130439
2023-08-21	30.36	30.51	29.72	30.04	111869
2023-08-22	29.96	30.28	29.27	29.36	123132
2023-08-23	29.33	29.82	29.16	29.66	132272
2023-08-24	29.52	30.06	29.48	29.74	142623
2023-08-25	29.84	30.06	29.15	29.43	130975
2023-08-28	29.59	30.02	29.53	29.70	131353
2023-08-29	29.69	29.85	29.54	29.65	105068
2023-08-30	29.61	30.00	29.35	29.96	234806
2023-08-31	29.67	30.00	29.56	29.84	400196
2023-09-01	30.05	30.87	30.05	30.68	155336
2023-09-05	30.51	30.53	29.71	29.76	145401
2023-09-06	29.80	29.95	28.91	29.02	93908
2023-09-07	28.99	29.11	28.66	28.77	133492
2023-09-08	28.80	29.14	28.34	29.03	110014
2023-09-11	28.82	28.82	28.82	28.82	22756
2023-09-12	28.97	29.08	28.61	28.90	145513
2023-09-13	29.01	29.11	28.30	28.74	180473
2023-09-14	29.03	29.40	28.88	29.30	172586
2023-09-15	29.03	30.24	28.89	28.97	580997
2023-09-18	28.99	28.99	28.04	28.11	136731
2023-09-19	28.17	28.73	27.66	27.90	150685
2023-09-20	28.08	28.26	27.74	27.82	172549
2023-09-21	27.61	27.90	27.46	27.63	129330
2023-09-22	27.69	27.69	27.27	27.38	175935
2023-09-25	27.33	27.91	27.29	27.77	211697
2023-09-26	27.53	28.32	27.53	27.69	167294
2023-09-27	27.77	27.97	27.21	27.40	144511
2023-09-28	27.35	27.84	27.35	27.63	120151
2023-09-29	27.88	28.06	27.61	27.82	150798
2023-10-02	27.82	27.87	27.41	27.54	155293
2023-10-03	27.36	27.50	26.94	27.27	148690
2023-10-04	27.27	27.59	26.83	27.44	143211
2023-10-05	27.46	28.20	27.46	28.08	200961
2023-10-06	27.79	28.36	27.53	28.02	129385
2023-10-09	27.76	28.22	27.63	27.96	128973
2023-10-10	28.16	28.28	27.99	28.13	171922
2023-10-11	28.15	28.55	28.05	28.23	140386
2023-10-12	28.22	28.50	27.66	27.86	146345
2023-10-13	28.15	28.19	27.24	27.30	135891
2023-10-16	27.60	27.83	27.49	27.75	160598
2023-10-17	27.60	28.86	27.49	28.59	228883
2023-10-18	28.35	28.54	27.92	27.98	166968
2023-10-19	28.13	28.34	27.55	27.67	221341
2023-10-20	27.70	27.70	26.69	26.71	394930
2023-10-23	26.57	27.13	26.57	26.72	189140
2023-10-24	27.02	27.02	26.01	26.22	259263
2023-10-25	26.15	26.49	25.70	26.37	183327
2023-10-26	26.39	27.32	25.74	27.22	165578
2023-10-27	27.09	27.31	26.25	26.82	212146
2023-10-30	27.02	27.48	26.87	27.34	154667
2023-10-31	27.30	27.70	27.11	27.31	145958
2023-11-01	27.20	27.46	26.85	27.28	151151
2023-11-02	27.59	28.66	27.56	28.59	226714
2023-11-03	29.42	30.09	28.77	29.65	194700
2023-11-06	29.60	29.78	28.37	29.49	154873
2023-11-07	29.29	29.50	28.08	29.28	158276
2023-11-08	29.42	29.55	28.76	29.01	121477
2023-11-09	29.07	29.27	28.27	28.45	119749
2023-11-10	28.64	28.74	28.16	28.63	153379
2023-11-13	28.39	29.18	28.20	29.02	210235
2023-11-14	29.59	32.06	29.58	31.28	447427
2023-11-15	31.22	32.12	31.22	31.89	314060
2023-11-16	31.92	31.95	31.00	31.56	211207
2023-11-17	31.93	32.39	31.67	31.90	260830
2023-11-20	31.82	31.94	31.40	31.67	147765
2023-11-21	31.51	31.63	30.90	30.94	134644
2023-11-22	31.30	31.34	30.74	30.93	93672
2023-11-24	31.06	31.13	30.76	31.04	49500
2023-11-27	30.87	30.93	30.20	30.61	155627
2023-11-28	30.57	30.77	30.25	30.36	155317
2023-11-29	30.54	31.42	30.48	31.15	253913
2023-11-30	31.00	31.11	30.58	30.67	171774
2023-12-01	30.59	32.85	30.59	32.60	290882
2023-12-04	32.27	32.83	32.09	32.77	294503
2023-12-05	32.72	33.03	32.26	32.59	221115
2023-12-06	32.94	34.04	32.63	33.04	278626
2023-12-07	32.91	33.99	32.76	33.95	215853
2023-12-08	34.17	34.55	33.97	34.24	179987
2023-12-11	34.20	34.71	34.12	34.39	222178
2023-12-12	34.29	34.61	34.04	34.18	205641
2023-12-13	34.32	36.65	34.21	36.59	538198
2023-12-14	37.27	38.16	36.96	37.45	365401
2023-12-15	37.56	37.58	36.57	36.64	765727
2023-12-18	37.00	37.05	36.27	36.48	232674
2023-12-19	36.58	37.42	36.54	37.23	245193
2023-12-20	37.31	37.88	36.73	36.73	198260
2023-12-21	37.05	37.09	36.50	36.95	163128
2023-12-22	37.13	37.64	37.01	37.29	127342
2023-12-26	37.46	37.95	37.21	37.78	136034
2023-12-27	37.93	38.01	37.68	37.94	153189
2023-12-28	37.86	38.11	37.59	37.61	165208
2023-12-29	37.58	37.75	37.01	37.08	169656
2024-01-02	36.64	37.85	36.64	37.16	171466
2024-01-03	36.94	36.94	35.62	35.69	199620
2024-01-04	35.87	36.24	35.76	35.90	260661
2024-01-05	35.79	36.49	35.34	36.18	235822
2024-01-08	36.20	36.20	35.61	36.08	151767
2024-01-09	35.53	35.75	35.31	35.66	140085
2024-01-10	35.47	35.62	35.12	35.61	145822
2024-01-11	35.18	35.41	34.44	35.18	121753
2024-01-12	35.57	35.80	34.57	34.83	125346
2024-01-16	34.27	34.66	34.08	34.32	147503
2024-01-17	33.68	34.52	33.68	34.50	163669
2024-01-18	34.50	34.81	34.31	34.78	211858
2024-01-19	34.94	35.49	34.53	35.45	263261
2024-01-22	35.78	36.52	35.29	36.52	197750
2024-01-23	36.55	36.82	35.83	35.93	167215
2024-01-24	36.15	36.56	35.80	35.95	191539
2024-01-25	36.56	36.87	34.77	34.90	318003
2024-01-26	35.00	35.06	34.34	34.87	271344
2024-01-29	35.00	35.23	34.71	35.21	463919
2024-01-30	35.04	35.41	34.74	35.03	334090
2024-01-31	34.57	35.41	33.80	33.81	350932
2024-02-01	33.94	34.13	32.69	33.69	342503
2024-02-02	32.91	34.06	32.85	33.74	415589
2024-02-05	33.44	33.50	32.75	33.24	231583
2024-02-06	33.13	33.58	32.94	33.50	363501
2024-02-07	33.59	33.86	32.60	33.65	330305
2024-02-08	33.39	33.77	33.14	33.57	287651
2024-02-09	33.55	33.85	33.00	33.82	257847
2024-02-12	33.79	34.92	33.79	34.48	252076
2024-02-13	33.22	33.79	32.42	32.83	367239
2024-02-14	33.19	33.69	32.87	33.64	251968
2024-02-15	33.90	35.19	33.66	34.88	289795
2024-02-16	34.44	34.81	33.65	34.39	292086
2024-02-20	33.86	34.49	33.85	34.04	274050
2024-02-21	34.00	34.14	33.64	34.06	231072
2024-02-22	33.85	34.19	33.56	33.89	250342
2024-02-23	33.94	34.52	33.57	34.13	198395
2024-02-26	33.94	34.28	33.42	33.66	249632
2024-02-27	33.90	34.15	33.38	33.49	159444
2024-02-28	33.16	33.45	33.04	33.13	182024
2024-02-29	33.44	33.83	32.93	33.20	186184
2024-03-01	33.00	33.39	32.16	32.76	190969
2024-03-04	33.74	35.50	33.20	34.02	812115
2024-03-05	34.00	35.44	33.67	35.06	430504
2024-03-06	34.39	35.00	33.16	34.23	741924
2024-03-07	34.83	35.51	34.49	34.54	324146
2024-03-08	35.11	35.21	34.61	34.65	225723
2024-03-11	34.53	34.78	34.02	34.08	344235
2024-03-12	33.87	33.90	33.39	33.74	236783
2024-03-13	33.65	34.18	33.51	33.65	280762
2024-03-14	33.51	33.81	32.48	32.69	351008
2024-03-15	32.46	33.23	32.46	32.78	844265
2024-03-18	32.71	33.01	32.40	32.58	327126
2024-03-19	32.63	32.99	32.62	32.92	244986
2024-03-20	32.71	34.44	32.71	34.14	213347
2024-03-21	34.22	34.69	34.10	34.31	203270
2024-03-22	34.50	34.50	33.47	33.53	135423
2024-03-25	33.63	34.00	33.27	33.46	139872
2024-03-26	33.75	33.79	33.08	33.37	181648
2024-03-27	33.55	34.77	33.55	34.74	275409
2024-03-28	34.61	35.20	34.44	34.90	277768
2024-04-01	35.05	35.05	34.13	34.14	195247
2024-04-02	33.80	33.99	33.45	33.64	237720
2024-04-03	33.49	33.77	33.31	33.45	174757
2024-04-04	33.82	34.15	33.67	33.70	230606
2024-04-05	33.41	33.77	33.36	33.63	168678
2024-04-08	33.65	34.22	33.65	34.03	124510
2024-04-09	33.98	34.66	33.88	34.49	159371
2024-04-10	33.60	33.63	32.61	32.90	355523
2024-04-11	33.05	33.40	32.69	33.23	194264
2024-04-12	32.99	33.35	32.98	33.10	211164
2024-04-15	33.30	33.65	32.48	32.86	210984
2024-04-16	32.51	32.72	32.29	32.51	155966
2024-04-17	32.83	33.00	32.31	32.48	156568
2024-04-18	32.38	33.08	32.38	32.92	209080
2024-04-19	32.83	34.12	32.70	34.07	307422
2024-04-22	33.97	34.33	33.74	33.99	565117
2024-04-23	34.06	34.95	34.02	34.72	203885
2024-04-24	34.20	35.06	34.10	35.05	229180
2024-04-25	34.81	34.95	33.40	34.46	255214
2024-04-26	34.32	34.91	33.72	34.13	233621
2024-04-29	34.44	34.62	33.79	33.82	237301
2024-04-30	33.56	33.75	33.31	33.42	210931
2024-05-01	33.67	34.81	33.46	34.19	201356
2024-05-02	34.58	34.59	34.14	34.39	328651
2024-05-03	34.92	34.92	33.70	34.69	132701
2024-05-06	34.97	35.33	34.56	34.98	141969
2024-05-07	35.10	35.47	34.99	35.41	277021
2024-05-08	35.30	35.74	35.17	35.65	153620
2024-05-09	35.79	36.03	35.60	36.01	265965
2024-05-10	36.10	36.10	35.49	35.88	253103
2024-05-13	36.27	36.27	35.42	35.43	163429
2024-05-14	35.80	35.81	35.25	35.46	195952
2024-05-15	35.87	35.95	35.64	35.89	151474
2024-05-16	35.67	35.80	35.52	35.54	148042
2024-05-17	35.58	36.20	35.58	35.78	154990
2024-05-20	35.91	35.91	34.99	34.99	132379
2024-05-21	34.97	35.28	34.97	35.15	144685
2024-05-22	34.96	35.09	34.27	34.31	281020
2024-05-23	34.36	34.36	33.10	33.20	286474
2024-05-24	33.53	33.53	32.90	33.33	415957
2024-05-28	33.54	33.65	32.82	32.94	190505
2024-05-29	32.37	32.40	32.07	32.21	194267
2024-05-30	32.73	33.29	32.33	32.51	282899
2024-05-31	32.82	33.11	32.02	33.05	229629
2024-06-03	33.37	33.45	32.26	32.51	166980
2024-06-04	31.88	32.52	31.67	31.73	680933
2024-06-05	32.12	32.17	31.67	32.09	208338
2024-06-06	31.91	32.32	31.78	32.30	188340
2024-06-07	31.55	31.88	31.33	31.60	233079
2024-06-10	31.41	31.41	30.93	31.06	192419
2024-06-11	30.91	31.13	30.55	31.12	156319
2024-06-12	31.95	32.57	31.76	31.96	280083
2024-06-13	31.88	31.88	31.23	31.38	154229
2024-06-14	31.03	31.23	30.80	31.04	141087
2024-06-17	31.07	31.49	30.85	31.49	150715
2024-06-18	31.38	31.85	31.03	31.74	231799
2024-06-20	31.54	31.91	31.39	31.72	296849
2024-06-21	31.74	31.89	31.35	31.56	592290
2024-06-24	31.72	32.38	31.55	31.93	211750
2024-06-25	31.70	31.92	31.39	31.45	229629
2024-06-26	31.24	32.05	31.16	31.92	182293
2024-06-27	32.12	32.33	31.81	32.33	160654
2024-06-28	32.71	33.49	32.53	33.29	780790
2024-07-01	33.11	33.56	32.77	32.80	244691
2024-07-02	32.86	33.50	32.86	33.48	211422
2024-07-03	33.49	33.50	32.79	32.80	88529
2024-07-05	32.73	32.86	32.36	32.38	152532
2024-07-08	32.79	33.02	32.45	32.52	199786
2024-07-09	32.41	32.99	32.28	32.96	165847
2024-07-10	32.91	33.83	32.90	33.72	154129
2024-07-11	34.64	35.52	33.85	35.38	319917
2024-07-12	35.75	36.01	35.33	35.39	241001
2024-07-15	35.73	37.03	35.73	36.72	266022
2024-07-16	37.02	38.62	36.90	38.50	319030
2024-07-17	37.84	39.83	37.83	39.64	308079
2024-07-18	39.16	40.20	38.23	38.51	296471
2024-07-19	38.52	39.28	38.01	38.72	364899
2024-07-22	38.53	39.61	37.85	39.36	246008
2024-07-23	38.96	40.81	38.90	40.54	359843
2024-07-24	40.40	40.94	39.00	39.62	338191
2024-07-25	39.25	40.97	37.99	40.43	435605
2024-07-26	41.13	42.45	39.34	41.35	327322
2024-07-29	41.66	41.66	40.18	40.30	346401
2024-07-30	40.64	40.82	39.38	40.41	247234
2024-07-31	40.58	41.54	39.92	40.35	277615
2024-08-01	40.32	40.49	38.19	38.65	275128
2024-08-02	36.95	37.81	36.62	37.36	343284
2024-08-05	35.48	36.67	34.67	35.82	283942
2024-08-06	35.76	36.49	35.26	35.91	204775
2024-08-07	36.09	36.59	35.40	35.43	182644
2024-08-08	36.15	36.21	35.67	36.14	173177
2024-08-09	35.99	36.45	35.44	35.70	146285
2024-08-12	35.70	36.23	34.78	35.18	231891
2024-08-13	35.63	35.84	34.81	35.71	258579
2024-08-14	35.56	35.99	35.15	35.50	152902
2024-08-15	36.46	37.02	36.15	36.30	170349
2024-08-16	36.19	37.29	36.19	36.76	158432
2024-08-19	36.74	37.38	36.57	37.38	136562
2024-08-20	37.28	37.28	36.46	36.60	170370
2024-08-21	36.93	36.93	36.12	36.39	144022
2024-08-22	36.25	36.75	36.25	36.51	167524
2024-08-23	36.79	39.06	36.49	38.42	248417
2024-08-26	38.88	39.13	38.29	38.54	271296
2024-08-27	38.49	38.60	37.91	38.47	234046
2024-08-28	38.51	39.27	38.25	38.99	140718
2024-08-29	39.49	39.49	38.65	38.94	172810
2024-08-30	39.11	39.38	38.66	39.00	224283
2024-09-03	38.36	39.11	37.97	38.19	302419
2024-09-04	38.06	38.43	37.61	37.75	202735
2024-09-05	38.08	38.08	37.11	37.39	211201
2024-09-06	37.11	37.41	36.20	36.40	142815
2024-09-09	36.40	36.96	36.23	36.37	193664
2024-09-10	36.39	36.41	35.55	36.28	152789
2024-09-11	35.95	35.95	34.77	35.63	182544
2024-09-12	35.73	35.93	35.33	35.81	126047
2024-09-13	36.41	36.73	36.10	36.73	186926
2024-09-16	36.88	37.31	36.21	36.93	191993
2024-09-17	37.43	38.23	36.90	37.30	164229
2024-09-18	37.44	38.81	36.86	37.38	267596
2024-09-19	38.28	38.76	37.50	38.73	291933
2024-09-20	38.43	38.87	37.16	37.30	1069804
2024-09-23	37.59	37.84	37.00	37.53	274187
2024-09-24	37.50	37.73	36.90	36.97	444843
2024-09-25	36.97	37.05	36.51	36.54	207232
2024-09-26	36.99	37.15	36.47	36.79	197415
2024-09-27	37.17	37.21	36.49	36.67	163325
2024-09-30	36.50	37.59	36.29	37.20	236906
2024-10-01	37.03	37.03	35.80	35.99	184038
2024-10-02	35.81	36.36	35.47	35.52	140782
2024-10-03	35.16	35.82	35.16	35.73	166753
2024-10-04	36.43	36.55	35.89	36.19	239666
2024-10-07	35.97	36.50	35.70	35.99	126361
2024-10-08	36.18	36.18	35.27	36.10	139590
2024-10-09	36.10	36.55	35.64	36.18	176497
2024-10-10	35.82	36.03	35.55	36.01	133105
2024-10-11	36.21	37.46	35.29	37.18	140161
2024-10-14	37.20	37.92	36.85	37.75	157005
2024-10-15	37.80	39.27	37.53	38.66	247454
2024-10-16	39.00	39.65	38.85	39.40	217367
2024-10-17	39.31	39.69	38.93	39.65	252633
2024-10-18	39.84	39.84	38.73	38.83	345089
2024-10-21	38.85	38.98	37.32	37.38	297640
2024-10-22	37.40	37.54	37.14	37.35	198717
2024-10-23	37.27	38.35	36.98	37.36	407464
2024-10-24	36.25	37.17	35.13	36.00	666743
2024-10-25	36.25	36.38	35.64	35.75	264108
2024-10-28	36.30	37.35	36.00	37.16	521985
2024-10-29	36.93	37.26	36.87	37.12	382839
2024-10-30	37.07	38.22	36.99	37.73	467895
2024-10-31	37.83	37.97	37.01	37.05	364254
2024-11-01	37.41	37.56	36.86	36.99	243566
2024-11-04	36.76	37.02	36.18	36.65	237595
2024-11-05	36.70	37.56	36.50	37.49	203721
2024-11-06	40.00	43.52	40.00	43.41	788788
2024-11-07	43.00	43.26	42.13	42.70	662939
2024-11-08	42.94	43.39	42.16	42.94	350888
2024-11-11	43.58	44.67	43.03	44.46	356221
2024-11-12	44.33	44.98	43.50	44.54	421448
2024-11-13	44.45	45.08	43.49	43.57	280035
2024-11-14	43.77	44.09	43.18	43.45	206541
2024-11-15	43.72	44.00	42.75	43.48	240375
2024-11-18	43.36	43.73	43.15	43.31	172373
2024-11-19	42.57	43.25	42.55	42.86	123832
2024-11-20	42.71	42.93	42.06	42.72	172882
2024-11-21	42.83	43.99	42.59	43.40	173143
2024-11-22	43.43	44.19	43.32	44.05	193872
2024-11-25	44.92	46.13	44.68	44.97	281196
2024-11-26	44.66	45.28	44.21	44.29	177234
2024-11-27	44.75	44.75	43.86	43.96	171177
2024-11-29	44.39	44.43	43.25	43.75	126679
2024-12-02	43.85	44.15	43.23	43.69	212324
2024-12-03	43.61	43.83	42.32	42.97	180927
2024-12-04	42.97	43.87	42.86	43.73	222422
2024-12-05	43.72	44.16	43.26	43.30	176526
2024-12-06	43.37	43.40	42.67	43.06	180039
2024-12-09	43.30	43.35	42.75	42.78	154525
2024-12-10	43.02	43.69	42.43	43.18	241340
2024-12-11	43.68	43.94	43.23	43.82	464348
2024-12-12	43.57	44.06	43.30	43.37	236693
2024-12-13	43.36	43.49	42.52	43.17	263612
2024-12-16	43.17	43.88	42.85	43.77	282985
2024-12-17	43.41	43.86	42.73	42.74	397317
2024-12-18	43.08	43.30	40.03	40.23	464702
2024-12-19	40.65	41.30	40.22	40.36	408753
2024-12-20	39.86	41.46	39.86	40.89	735569
2024-12-23	40.68	40.92	39.70	40.53	198806
2024-12-24	40.51	40.87	40.31	40.87	69721
2024-12-26	40.47	41.15	40.34	41.03	106013
2024-12-27	40.73	41.05	39.97	40.25	172600
2024-12-30	40.09	40.30	39.50	40.01	124376
2024-12-31	40.20	40.58	39.66	39.89	163676
2025-01-02	40.26	40.42	38.94	39.09	137526
2025-01-03	39.46	39.59	38.50	39.51	214835
2025-01-06	39.52	40.04	39.08	39.18	213453
2025-01-07	39.35	39.41	38.19	38.70	176421
2025-01-08	38.60	39.03	38.20	38.72	177386
2025-01-10	37.93	38.04	37.23	37.99	292820
2025-01-13	37.69	38.70	37.49	38.59	218538
2025-01-14	38.87	39.74	38.60	39.71	149486
2025-01-15	40.87	41.06	40.05	40.37	226514
2025-01-16	40.00	40.33	39.34	39.95	224227
2025-01-17	40.22	40.45	39.77	40.27	530176
2025-01-21	40.59	41.16	40.47	40.51	177511
2025-01-22	40.33	40.34	39.38	40.02	163348
2025-01-23	39.93	40.55	39.87	40.12	181230
2025-01-24	40.09	40.52	39.09	40.35	144437
2025-01-27	40.55	41.73	40.38	41.19	227100
2025-01-28	41.14	41.47	40.85	41.37	172960
2025-01-29	41.15	41.90	40.69	41.26	217060
2025-01-30	42.03	43.28	42.03	42.71	310219
2025-01-31	43.41	45.20	43.35	44.44	468141
2025-02-03	44.19	44.84	43.08	44.10	488564
2025-02-04	43.84	44.71	43.81	44.35	261923
2025-02-05	44.72	44.72	43.26	44.71	250790
2025-02-06	44.94	45.45	43.95	45.25	223045
2025-02-07	45.16	45.20	44.11	44.67	252001
2025-02-10	44.50	44.71	43.84	44.17	218055
2025-02-11	43.89	45.32	43.47	45.19	173550
2025-02-12	44.41	44.67	44.10	44.28	203507
2025-02-13	44.58	44.82	44.19	44.75	187897
2025-02-14	44.95	45.62	44.59	44.61	207296
2025-02-18	44.52	44.99	44.26	44.55	134656
2025-02-19	44.02	44.61	43.97	44.57	173711
2025-02-20	43.54	44.44	43.29	44.10	151916
2025-02-21	42.77	44.66	42.77	43.42	225535
2025-02-24	43.76	43.76	43.00	43.05	210186
2025-02-25	43.35	43.74	42.97	42.98	270544
2025-02-26	42.98	43.21	41.85	42.32	191877
2025-02-27	42.26	43.02	42.26	42.97	184850
2025-02-28	43.01	43.90	43.01	43.80	448685
2025-03-03	43.84	44.33	43.22	43.75	214435
2025-03-04	43.06	43.65	42.03	42.50	338823
2025-03-05	42.60	43.25	41.55	41.63	326116
2025-03-06	41.36	42.18	40.41	42.04	356822
2025-03-07	41.74	42.02	40.63	41.31	220792
2025-03-10	40.64	41.10	39.53	39.68	313632
2025-03-11	39.68	39.90	38.80	38.92	228120

Explore More About FRME

Coins representing dividend payouts and trends

FRME Dividend History

Discover First Merchants Corp'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

FRME Stock Split History

Discover First Merchants Corp'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

FRME Historical Prices

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

Web Analytics