GBCI Historical Prices

Summary

Key Stock Metrics

34.35

(April 19, 2024)

52-Week Low

60.67

(November 25, 2024)

52-Week High

67.35

(March 15, 2021)

All-Time High

44.95

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-11-24	3.21	3.30	3.21	3.30	2569
1992-11-25	3.40	3.55	3.30	3.55	37567
1992-11-27	3.55	3.55	3.50	3.55	46316
1992-11-30	3.55	3.55	3.40	3.40	21093
1992-12-01	3.55	3.64	3.50	3.64	139477
1992-12-02	3.64	3.64	3.64	3.64	20068
1992-12-03	3.64	3.64	3.50	3.64	18011
1992-12-04	3.64	3.64	3.50	3.62	55578
1992-12-07	3.62	3.64	3.50	3.64	7716
1992-12-08	3.64	3.64	3.42	3.59	121466
1992-12-09	3.59	3.62	3.59	3.62	10286
1992-12-10	3.59	3.62	3.50	3.50	13888
1992-12-11	3.59	3.59	3.50	3.59	12351
1992-12-14	3.62	3.62	3.50	3.59	11319
1992-12-15	3.50	3.59	3.50	3.59	1537
1992-12-16	3.50	3.50	3.50	3.50	3082
1992-12-17	3.50	3.62	3.50	3.62	7716
1992-12-18	3.50	3.62	3.50	3.62	11831
1992-12-21	3.62	3.62	3.50	3.62	15953
1992-12-22	3.50	3.62	3.50	3.50	19556
1992-12-23	3.62	3.62	3.62	3.62	2057
1992-12-28	3.50	3.62	3.50	3.50	23670
1992-12-29	3.59	3.69	3.50	3.64	187346
1992-12-30	3.69	3.79	3.55	3.79	79256
1992-12-31	3.79	3.79	3.69	3.79	115806
1993-01-04	3.74	3.93	3.74	3.93	10806
1993-01-05	3.93	3.93	3.76	3.93	7196
1993-01-06	3.76	3.93	3.76	3.93	52496
1993-01-07	3.81	3.93	3.79	3.79	35509
1993-01-08	3.93	3.93	3.79	3.79	6172
1993-01-11	3.89	3.93	3.79	3.79	25215
1993-01-12	3.93	3.93	3.79	3.93	7716
1993-01-13	3.93	3.93	3.76	3.76	26240
1993-01-14	3.76	3.89	3.69	3.69	31395
1993-01-15	3.84	3.84	3.64	3.64	16978
1993-01-18	3.84	3.84	3.64	3.64	9261
1993-01-19	3.84	3.84	3.84	3.84	512
1993-01-20	3.84	3.84	3.64	3.84	22125
1993-01-21	3.64	3.84	3.64	3.64	5139
1993-01-22	3.84	3.84	3.84	3.84	10286
1993-01-25	3.84	3.84	3.64	3.84	33452
1993-01-26	3.64	3.84	3.64	3.84	9774
1993-01-27	3.69	3.84	3.62	3.64	91608
1993-01-29	3.84	3.84	3.84	3.84	5139
1993-02-01	3.84	3.84	3.69	3.69	22125
1993-02-02	3.69	3.84	3.69	3.69	11319
1993-02-03	3.69	3.69	3.69	3.69	1024
1993-02-04	3.84	3.84	3.69	3.79	9774
1993-02-05	3.79	3.79	3.69	3.72	14921
1993-02-08	3.79	3.79	3.79	3.79	3594
1993-02-09	3.79	3.79	3.69	3.69	4627
1993-02-10	3.69	3.79	3.69	3.79	3594
1993-02-11	3.69	3.79	3.69	3.69	114254
1993-02-12	3.69	3.79	3.64	3.69	11831
1993-02-16	3.64	3.72	3.50	3.50	21093
1993-02-17	3.69	3.69	3.69	3.69	5659
1993-02-18	3.69	3.69	3.55	3.55	17491
1993-02-19	3.69	3.74	3.64	3.74	26240
1993-02-22	3.74	3.74	3.30	3.45	103967
1993-02-23	3.30	3.50	3.30	3.40	18523
1993-02-24	3.40	3.50	3.40	3.50	9774
1993-02-25	3.50	3.50	3.50	3.50	8741
1993-02-26	3.50	3.59	3.50	3.59	13888
1993-03-01	3.50	3.64	3.50	3.64	14408
1993-03-02	3.50	3.64	3.50	3.55	24183
1993-03-03	3.59	3.59	3.50	3.50	6172
1993-03-04	3.50	3.59	3.50	3.59	48373
1993-03-05	3.50	3.59	3.50	3.59	31907
1993-03-08	3.59	3.59	3.50	3.50	2569
1993-03-09	3.50	3.59	3.50	3.59	7716
1993-03-10	3.62	3.69	3.55	3.69	28817
1993-03-11	3.59	3.74	3.59	3.74	106537
1993-03-12	3.59	3.74	3.59	3.59	17491
1993-03-15	3.59	3.79	3.59	3.74	28305
1993-03-16	3.79	3.79	3.59	3.59	7196
1993-03-17	3.79	3.79	3.64	3.79	16466
1993-03-18	3.79	3.79	3.69	3.69	16466
1993-03-19	3.79	3.79	3.69	3.79	13888
1993-03-22	3.79	3.79	3.69	3.69	49918
1993-03-23	3.69	3.84	3.69	3.69	41169
1993-03-24	3.69	3.84	3.69	3.84	34997
1993-03-25	3.84	3.84	3.74	3.74	36022
1993-03-26	3.84	3.84	3.69	3.84	35509
1993-03-29	3.84	3.84	3.69	3.84	35509
1993-03-30	3.84	3.89	3.79	3.79	27785
1993-03-31	3.93	3.93	3.93	3.93	5139
1993-04-01	3.93	3.93	3.79	3.93	8229
1993-04-02	3.79	3.93	3.79	3.93	2057
1993-04-05	3.93	3.93	3.93	3.93	9774
1993-04-06	3.79	3.93	3.79	3.79	3082
1993-04-07	3.93	3.93	3.79	3.79	1537
1993-04-08	3.93	3.93	3.93	3.93	5659
1993-04-12	3.79	3.93	3.79	3.93	10286
1993-04-13	3.93	3.98	3.89	3.98	90583
1993-04-14	3.98	3.98	3.98	3.98	2569
1993-04-16	3.98	4.03	3.89	4.03	16978
1993-04-19	3.89	4.03	3.89	3.89	15953
1993-04-20	4.03	4.03	3.98	3.98	2569
1993-04-21	3.84	3.98	3.84	3.84	6684
1993-04-22	3.84	3.84	3.84	3.84	4114
1993-04-23	3.84	3.98	3.84	3.98	3594
1993-04-26	3.98	3.98	3.84	3.84	28817
1993-04-27	3.84	3.98	3.84	3.98	12864
1993-04-28	3.84	3.98	3.84	3.98	8229
1993-04-29	3.98	3.98	3.84	3.98	30875
1993-04-30	3.69	3.69	3.59	3.69	291309
1993-05-03	3.69	3.69	3.69	3.69	24183
1993-05-04	3.79	3.79	3.79	3.79	6172
1993-05-05	3.79	3.89	3.64	3.89	34994
1993-05-06	3.74	3.93	3.74	3.74	7200
1993-05-07	3.93	3.93	3.74	3.74	3596
1993-05-10	3.93	3.93	3.74	3.89	14407
1993-05-11	3.89	3.89	3.74	3.74	4624
1993-05-12	3.74	3.89	3.74	3.74	19552
1993-05-13	3.74	3.74	3.74	3.74	23670
1993-05-14	3.74	3.84	3.74	3.79	13893
1993-05-17	3.89	3.89	3.89	3.89	3082
1993-05-18	3.74	3.74	3.74	3.74	1541
1993-05-19	3.89	3.89	3.69	3.84	26246
1993-05-20	3.84	3.84	3.74	3.84	3596
1993-05-21	3.74	3.74	3.74	3.74	506
1993-05-24	3.74	3.93	3.74	3.93	4624
1993-05-25	3.93	3.93	3.93	3.93	3082
1993-05-26	3.74	3.79	3.74	3.74	7714
1993-05-27	3.74	3.93	3.74	3.93	6172
1993-05-28	3.93	3.93	3.74	3.93	27273
1993-06-01	3.89	3.89	3.84	3.84	9776
1993-06-02	3.98	3.98	3.84	3.89	27787
1993-06-03	3.86	3.86	3.86	3.86	5138
1993-06-04	3.84	3.84	3.84	3.84	7714
1993-06-07	3.84	3.98	3.84	3.84	13893
1993-06-08	3.84	3.98	3.84	3.98	24183
1993-06-09	3.84	3.98	3.84	3.98	4624
1993-06-10	3.98	3.98	3.84	3.84	7200
1993-06-11	3.84	3.98	3.84	3.84	3596
1993-06-14	3.98	4.08	3.89	3.89	48374
1993-06-15	4.08	4.08	3.89	3.89	6172
1993-06-16	4.08	4.08	3.89	4.08	5138
1993-06-17	3.89	4.08	3.89	3.98	12345
1993-06-18	4.03	4.03	4.03	4.03	5138
1993-06-21	4.03	4.03	4.03	4.03	6172
1993-06-22	4.03	4.08	4.03	4.08	11317
1993-06-23	4.08	4.13	3.93	3.93	11317
1993-06-24	3.93	3.93	3.93	3.93	6172
1993-06-25	4.13	4.13	4.13	4.13	506
1993-06-28	4.13	4.13	3.93	3.98	10290
1993-06-29	4.18	4.18	4.18	4.18	6172
1993-06-30	4.18	4.32	4.13	4.13	49922
1993-07-01	4.32	4.32	4.13	4.13	3082
1993-07-02	4.32	4.32	4.32	4.32	4110
1993-07-06	4.32	4.32	4.13	4.32	4624
1993-07-07	4.13	4.32	4.13	4.18	14407
1993-07-08	4.37	4.37	4.18	4.18	3082
1993-07-09	4.37	4.42	4.23	4.32	40653
1993-07-12	4.52	4.57	4.32	4.57	31391
1993-07-13	4.42	4.66	4.42	4.66	12345
1993-07-14	4.66	4.95	4.57	4.57	47346
1993-07-15	4.57	4.95	4.57	4.61	50950
1993-07-16	4.95	4.95	4.61	4.91	16469
1993-07-19	4.91	4.91	4.61	4.61	7200
1993-07-20	4.76	4.91	4.61	4.76	32939
1993-07-21	4.61	4.86	4.61	4.86	8234
1993-07-22	4.86	4.95	4.61	4.95	6686
1993-07-23	4.61	4.95	4.61	4.86	12859
1993-07-26	4.86	4.86	4.61	4.61	33453
1993-07-27	4.91	4.91	4.66	4.66	4110
1993-07-28	4.95	4.95	4.61	4.61	54040
1993-07-29	4.61	4.91	4.61	4.91	45805
1993-07-30	4.61	4.71	4.61	4.61	11317
1993-08-02	4.61	4.81	4.57	4.57	13893
1993-08-03	4.57	4.95	4.57	4.57	12345
1993-08-04	4.91	4.91	4.57	4.66	54040
1993-08-05	4.66	4.66	4.52	4.52	3596
1993-08-06	4.86	4.86	4.52	4.52	4110
1993-08-09	4.52	4.86	4.52	4.86	12859
1993-08-10	4.52	4.81	4.52	4.52	16469
1993-08-11	4.52	4.86	4.52	4.69	114774
1993-08-12	4.86	4.86	4.52	4.52	6172
1993-08-13	4.86	4.86	4.52	4.52	23156
1993-08-16	4.86	4.86	4.52	4.52	7714
1993-08-17	4.86	4.86	4.52	4.52	29328
1993-08-18	4.81	4.81	4.47	4.47	3596
1993-08-19	4.47	4.66	4.47	4.66	4624
1993-08-20	4.47	4.81	4.47	4.81	1541
1993-08-23	4.47	4.76	4.42	4.76	14921
1993-08-24	4.37	4.37	4.37	4.37	506
1993-08-25	4.37	4.66	4.37	4.66	25732
1993-08-26	4.42	4.42	4.08	4.08	16469
1993-08-27	4.42	4.42	4.08	4.08	6172
1993-08-30	4.08	4.37	4.08	4.37	9255
1993-08-31	4.37	4.42	4.08	4.27	6172
1993-09-01	4.42	4.42	4.42	4.42	4110
1993-09-02	4.42	4.42	4.08	4.37	6172
1993-09-03	4.23	4.42	4.08	4.42	2055
1993-09-07	4.42	4.42	4.08	4.08	31391
1993-09-08	4.08	4.08	4.08	4.08	1020
1993-09-09	4.08	4.08	4.08	4.08	1541
1993-09-10	4.08	4.42	4.08	4.42	3596
1993-09-13	4.08	4.42	4.08	4.42	4110
1993-09-14	4.42	4.42	4.08	4.27	4110
1993-09-15	4.42	4.42	4.42	4.42	1020
1993-09-17	4.32	4.32	4.08	4.08	1541
1993-09-21	4.08	4.08	4.08	4.08	1020
1993-09-22	4.08	4.42	4.08	4.08	12859
1993-09-23	4.08	4.08	4.08	4.08	506
1993-09-24	4.37	4.37	4.08	4.08	1020
1993-09-27	4.37	4.37	4.08	4.08	6686
1993-09-28	4.37	4.37	4.37	4.37	506
1993-09-30	4.37	4.37	4.27	4.37	5658
1993-10-01	4.37	4.37	4.37	4.37	2055
1993-10-04	4.37	4.37	4.37	4.37	1541
1993-10-05	4.08	4.08	4.08	4.08	3596
1993-10-07	4.08	4.08	4.08	4.08	1541
1993-10-11	4.08	4.08	4.08	4.08	506
1993-10-12	4.08	4.08	4.08	4.08	5658
1993-10-13	4.37	4.37	4.08	4.08	71023
1993-10-14	4.37	4.37	4.37	4.37	5138
1993-10-15	4.37	4.37	4.37	4.37	2569
1993-10-18	4.37	4.37	4.08	4.08	1541
1993-10-19	4.08	4.08	4.08	4.08	506
1993-10-20	4.08	4.08	4.08	4.08	3082
1993-10-21	4.08	4.08	4.08	4.08	5138
1993-10-25	4.08	4.08	4.08	4.08	506
1993-10-26	4.37	4.37	4.08	4.08	5658
1993-10-27	4.08	4.08	4.08	4.08	3082
1993-10-28	4.37	4.37	4.08	4.27	6686
1993-10-29	4.27	4.27	4.08	4.08	36536
1993-11-01	4.08	4.08	4.08	4.08	4110
1993-11-02	4.08	4.08	4.08	4.08	1020
1993-11-03	4.08	4.08	4.08	4.08	3082
1993-11-04	4.08	4.08	4.08	4.08	3596
1993-11-05	4.08	4.27	4.08	4.27	4624
1993-11-08	4.08	4.08	4.08	4.08	3596
1993-11-09	4.18	4.27	4.08	4.08	19038
1993-11-10	4.08	4.27	4.08	4.27	1541
1993-11-11	4.23	4.23	4.23	4.23	1541
1993-11-12	4.27	4.27	4.23	4.23	1541
1993-11-15	4.08	4.27	4.08	4.27	2569
1993-11-16	4.23	4.27	4.18	4.18	20066
1993-11-17	4.23	4.23	4.08	4.08	82862
1993-11-18	4.10	4.23	4.08	4.23	13379
1993-11-19	4.27	4.27	4.08	4.13	34994
1993-11-22	4.08	4.18	4.08	4.18	4624
1993-11-23	4.27	4.27	3.89	4.18	37570
1993-11-24	3.89	3.96	3.89	3.89	37056
1993-11-29	3.89	3.89	3.89	3.89	4624
1993-11-30	4.08	4.18	4.03	4.03	2055
1993-12-01	4.03	4.18	4.03	4.18	6686
1993-12-02	4.18	4.18	3.89	3.89	1541
1993-12-03	3.89	3.89	3.89	3.89	7714
1993-12-06	4.18	4.18	4.18	4.18	1541
1993-12-07	3.93	4.18	3.93	4.18	5138
1993-12-08	3.93	4.18	3.93	4.18	1020
1993-12-09	3.93	3.93	3.93	3.93	3596
1993-12-10	4.18	4.18	4.18	4.18	6686
1993-12-13	4.18	4.18	3.93	3.93	6686
1993-12-14	3.93	4.18	3.93	3.93	6686
1993-12-15	4.18	4.18	3.93	4.18	4110
1993-12-16	3.93	4.18	3.93	4.18	5658
1993-12-17	3.93	4.18	3.93	4.18	3082
1993-12-20	4.18	4.18	3.93	3.93	3596
1993-12-21	3.93	4.18	3.93	3.93	3596
1993-12-22	3.93	4.13	3.93	3.98	13893
1993-12-23	4.18	4.18	3.98	4.18	4110
1993-12-27	4.18	4.18	4.18	4.18	506
1993-12-28	3.98	4.18	3.98	3.98	2055
1993-12-29	4.27	4.27	4.27	4.27	1541
1993-12-30	4.27	4.27	4.03	4.03	5658
1993-12-31	4.27	4.27	4.08	4.08	21614
1994-01-03	4.08	4.27	4.08	4.15	18524
1994-01-04	4.23	4.23	4.10	4.23	133819
1994-01-05	4.23	4.23	4.13	4.18	20580
1994-01-06	4.13	4.18	4.13	4.18	4624
1994-01-07	4.13	4.18	4.13	4.18	6686
1994-01-10	4.13	4.42	4.03	4.03	8234
1994-01-12	4.03	4.18	4.03	4.18	1541
1994-01-13	4.03	4.18	3.93	3.93	12345
1994-01-14	4.13	4.13	3.93	4.13	7714
1994-01-17	3.84	4.08	3.79	3.79	9255
1994-01-18	3.89	4.06	3.84	3.84	12345
1994-01-19	3.84	3.84	3.84	3.84	2055
1994-01-20	3.84	3.84	3.84	3.84	506
1994-01-21	3.89	4.13	3.84	3.84	9255
1994-01-24	3.84	3.98	3.84	3.89	47860
1994-01-25	3.89	3.93	3.84	3.93	22128
1994-01-26	3.84	3.93	3.84	3.93	16976
1994-01-27	4.13	4.13	4.13	4.13	1020
1994-01-28	3.84	3.84	3.84	3.84	8234
1994-01-31	4.08	4.08	3.84	3.98	31904
1994-02-01	4.08	4.08	4.08	4.08	1541
1994-02-02	4.08	4.08	3.89	4.08	6172
1994-02-03	4.08	4.08	4.08	4.08	1020
1994-02-04	3.89	3.89	3.89	3.89	506
1994-02-07	3.89	3.89	3.89	3.89	1541
1994-02-08	3.89	3.91	3.89	3.89	17490
1994-02-09	3.89	3.89	3.89	3.89	1020
1994-02-10	3.89	4.08	3.89	4.08	5138
1994-02-11	3.89	3.89	3.89	3.89	2055
1994-02-14	4.08	4.08	4.08	4.08	506
1994-02-15	3.89	3.93	3.89	3.93	19038
1994-02-16	4.03	4.08	4.03	4.08	16976
1994-02-17	4.08	4.08	3.98	4.03	4110
1994-02-18	3.93	4.10	3.93	4.10	5138
1994-02-22	3.93	4.08	3.93	4.08	5658
1994-02-23	3.93	3.93	3.93	3.93	2569
1994-02-24	4.03	4.03	4.03	4.03	506
1994-02-25	3.98	3.98	3.98	3.98	1020
1994-02-28	3.93	4.03	3.93	4.03	5658
1994-03-01	3.93	4.03	3.93	4.03	20580
1994-03-02	4.03	4.03	3.93	3.96	19038
1994-03-04	3.98	3.98	3.98	3.98	506
1994-03-07	3.93	3.96	3.86	3.93	51464
1994-03-08	3.84	3.84	3.84	3.84	7714
1994-03-09	3.93	3.93	3.93	3.93	1020
1994-03-10	3.84	3.93	3.84	3.93	1541
1994-03-11	3.84	3.93	3.84	3.93	2569
1994-03-14	3.93	3.93	3.84	3.84	2569
1994-03-15	3.84	3.93	3.84	3.84	4110
1994-03-17	3.93	3.93	3.84	3.93	9776
1994-03-18	3.86	3.86	3.86	3.86	5658
1994-03-21	3.84	3.84	3.84	3.84	5138
1994-03-22	3.98	3.98	3.98	3.98	506
1994-03-23	3.84	3.84	3.84	3.84	4110
1994-03-24	3.98	3.98	3.98	3.98	10290
1994-03-25	3.98	3.98	3.84	3.98	8741
1994-03-28	3.84	3.98	3.84	3.89	24704
1994-03-29	3.93	3.98	3.93	3.98	11317
1994-03-30	3.93	3.93	3.93	3.93	5138
1994-03-31	3.89	3.89	3.89	3.89	5138
1994-04-04	3.79	3.91	3.79	3.81	56609
1994-04-05	3.79	3.79	3.79	3.79	2055
1994-04-06	3.93	3.93	3.89	3.93	4110
1994-04-07	3.79	3.93	3.79	3.93	1541
1994-04-08	3.79	3.79	3.79	3.79	1020
1994-04-12	3.93	3.93	3.79	3.79	3596
1994-04-13	3.79	3.89	3.79	3.79	23670
1994-04-14	3.93	3.93	3.79	3.79	11317
1994-04-15	3.79	3.79	3.79	3.79	1541
1994-04-19	3.91	3.91	3.79	3.79	50436
1994-04-21	3.93	3.93	3.93	3.93	1020
1994-04-22	3.89	3.89	3.69	3.69	20580
1994-04-25	3.79	3.79	3.40	3.40	28301
1994-04-26	3.40	3.69	3.40	3.69	5658
1994-04-28	3.69	3.69	3.40	3.69	5138
1994-04-29	3.69	3.69	3.50	3.69	4110
1994-05-02	3.69	3.69	3.45	3.45	11317
1994-05-03	3.69	3.69	3.45	3.69	10290
1994-05-04	3.69	3.69	3.69	3.69	1541
1994-05-05	3.69	3.79	3.69	3.79	11317
1994-05-06	3.79	3.79	3.50	3.79	4110
1994-05-09	3.30	3.40	3.30	3.40	21094
1994-05-10	3.30	3.50	3.30	3.30	4116
1994-05-11	3.50	3.50	3.50	3.50	1021
1994-05-12	3.50	3.50	3.50	3.50	510
1994-05-13	3.30	3.50	3.30	3.50	59186
1994-05-16	3.50	3.50	3.35	3.45	7199
1994-05-17	3.45	3.45	3.25	3.25	4116
1994-05-18	3.45	3.45	3.25	3.25	11316
1994-05-23	3.45	3.45	3.25	3.45	7716
1994-05-24	3.45	3.45	3.35	3.35	14922
1994-05-25	3.25	3.40	3.25	3.40	11316
1994-05-26	3.21	3.40	3.21	3.40	82348
1994-05-27	3.21	3.45	3.21	3.45	7199
1994-05-31	3.21	3.45	3.21	3.45	28300
1994-06-01	3.21	3.40	3.21	3.40	6172
1994-06-02	3.45	3.45	3.45	3.45	3599
1994-06-03	3.21	3.40	3.21	3.40	5655
1994-06-06	3.40	3.40	3.40	3.40	510
1994-06-07	3.40	3.45	3.40	3.45	3599
1994-06-08	3.45	3.45	3.21	3.21	1021
1994-06-10	3.40	3.40	3.40	3.40	5655
1994-06-13	3.21	3.40	3.21	3.40	2055
1994-06-14	3.40	3.40	3.30	3.30	1538
1994-06-15	3.40	3.40	3.21	3.40	8744
1994-06-16	3.21	3.40	3.21	3.40	8233
1994-06-17	3.21	3.35	3.21	3.30	19039
1994-06-21	3.40	3.40	3.40	3.40	510
1994-06-23	3.21	3.30	3.21	3.30	3082
1994-06-27	3.40	3.40	3.40	3.40	510
1994-06-28	3.25	3.25	3.25	3.25	510
1994-06-29	3.25	3.40	3.25	3.40	6172
1994-06-30	3.38	3.59	3.35	3.59	58158
1994-07-01	3.69	3.69	3.59	3.59	3599
1994-07-06	3.40	3.59	3.40	3.59	1538
1994-07-07	3.50	3.50	3.40	3.40	7199
1994-07-08	3.59	3.59	3.59	3.59	510
1994-07-12	3.35	3.35	3.35	3.35	510
1994-07-13	3.35	3.35	3.35	3.35	1021
1994-07-15	3.59	3.59	3.59	3.59	2055
1994-07-18	3.50	3.59	3.50	3.59	8233
1994-07-19	3.59	3.59	3.59	3.59	510
1994-07-20	3.59	3.59	3.59	3.59	510
1994-07-21	3.35	3.35	3.35	3.35	510
1994-07-22	3.35	3.35	3.35	3.35	510
1994-07-27	3.40	3.64	3.40	3.45	15433
1994-07-28	3.45	3.69	3.45	3.45	25217
1994-07-29	3.45	3.50	3.45	3.45	8744
1994-08-01	3.45	3.69	3.45	3.64	18011
1994-08-02	3.64	3.64	3.64	3.64	2572
1994-08-03	3.40	3.40	3.40	3.40	1021
1994-08-04	3.64	3.64	3.45	3.45	6172
1994-08-05	3.55	3.64	3.45	3.45	10288
1994-08-08	3.45	3.45	3.45	3.45	510
1994-08-09	3.45	3.45	3.45	3.45	2572
1994-08-10	3.64	3.64	3.45	3.45	5655
1994-08-11	3.64	3.64	3.45	3.64	3599
1994-08-12	3.45	3.45	3.45	3.45	510
1994-08-15	3.45	3.45	3.45	3.45	4116
1994-08-16	3.74	3.74	3.55	3.55	1538
1994-08-17	3.74	3.74	3.74	3.74	2055
1994-08-18	3.74	3.74	3.74	3.74	2572
1994-08-19	3.79	3.79	3.59	3.72	11316
1994-08-22	3.64	3.79	3.64	3.64	5144
1994-08-23	3.64	3.64	3.64	3.64	5655
1994-08-24	3.64	3.64	3.64	3.64	510
1994-08-25	3.64	3.64	3.64	3.64	1021
1994-08-26	3.64	3.64	3.64	3.64	2055
1994-08-30	3.64	3.79	3.64	3.64	2055
1994-08-31	3.66	3.66	3.66	3.66	1021
1994-09-01	3.64	3.64	3.64	3.64	17494
1994-09-02	3.64	3.64	3.55	3.55	18011
1994-09-06	3.55	3.74	3.55	3.74	3599
1994-09-07	3.55	3.74	3.55	3.74	5655
1994-09-09	3.55	3.55	3.55	3.55	1021
1994-09-12	3.55	3.64	3.50	3.59	27789
1994-09-13	3.45	3.45	3.45	3.45	510
1994-09-15	3.45	3.64	3.45	3.45	2055
1994-09-16	3.45	3.45	3.45	3.45	23673
1994-09-19	3.64	3.64	3.45	3.64	8233
1994-09-20	3.45	3.45	3.45	3.45	11833
1994-09-23	3.45	3.45	3.45	3.45	510
1994-09-26	3.59	3.59	3.45	3.45	8744
1994-09-29	3.59	3.59	3.59	3.59	510
1994-10-04	3.45	3.45	3.45	3.45	5655
1994-10-05	3.45	3.45	3.45	3.45	4116
1994-10-06	3.59	3.59	3.59	3.59	5144
1994-10-07	3.59	3.59	3.59	3.59	510
1994-10-10	3.45	3.45	3.45	3.45	6172
1994-10-12	3.59	3.59	3.59	3.59	510
1994-10-13	3.69	3.69	3.69	3.69	1538
1994-10-17	3.57	3.57	3.45	3.45	3082
1994-10-21	3.69	3.69	3.45	3.69	4116
1994-10-24	3.45	3.45	3.45	3.45	2055
1994-10-26	3.57	3.57	3.57	3.57	14922
1994-10-27	3.45	3.45	3.45	3.45	9261
1994-10-28	3.50	3.50	3.50	3.50	15433
1994-10-31	3.45	3.64	3.45	3.45	7199
1994-11-01	3.59	3.59	3.45	3.45	10288
1994-11-02	3.59	3.64	3.45	3.45	7716
1994-11-03	3.64	3.64	3.35	3.35	7716
1994-11-04	3.35	3.59	3.35	3.59	7199
1994-11-07	3.50	3.50	3.30	3.38	35512
1994-11-10	3.40	3.50	3.21	3.21	6689
1994-11-11	3.45	3.45	3.35	3.35	2055
1994-11-14	3.45	3.45	3.38	3.38	1538
1994-11-15	3.38	3.38	3.21	3.21	1021
1994-11-16	3.38	3.38	3.21	3.25	2055
1994-11-17	3.21	3.38	3.21	3.38	21617
1994-11-18	3.45	3.45	3.21	3.21	3082
1994-11-21	3.21	3.35	3.21	3.35	11316
1994-11-23	3.21	3.21	3.21	3.21	2055
1994-11-25	3.30	3.30	3.30	3.30	510
1994-11-28	3.21	3.30	3.21	3.30	14405
1994-11-29	3.28	3.28	3.28	3.28	1538
1994-11-30	3.35	3.35	3.35	3.35	1021
1994-12-01	3.35	3.35	3.28	3.28	1021
1994-12-02	3.35	3.35	3.28	3.28	1538
1994-12-05	3.28	3.28	3.28	3.28	510
1994-12-06	3.28	3.28	3.28	3.28	1538
1994-12-07	3.28	3.30	3.28	3.30	11316
1994-12-08	3.35	3.35	3.28	3.28	36540
1994-12-09	3.25	3.25	3.25	3.25	2572
1994-12-12	3.35	3.35	3.35	3.35	2055
1994-12-13	3.35	3.35	3.16	3.16	19039
1994-12-14	3.16	3.35	3.16	3.16	9771
1994-12-15	3.16	3.16	3.16	3.16	15950
1994-12-16	3.16	3.16	3.16	3.16	7716
1994-12-19	3.30	3.30	3.23	3.23	28817
1994-12-20	3.21	3.35	3.16	3.35	16977
1994-12-21	3.16	3.35	3.16	3.35	20067
1994-12-22	3.21	3.35	3.21	3.21	27789
1994-12-23	3.23	3.40	3.23	3.40	9261
1994-12-27	3.23	3.40	3.23	3.40	5655
1994-12-28	3.23	3.23	3.23	3.23	510
1994-12-30	3.23	3.30	3.23	3.23	1538
1995-01-03	3.40	3.40	3.25	3.40	2055
1995-01-05	3.40	3.40	3.40	3.40	2572
1995-01-06	3.40	3.40	3.40	3.40	1021
1995-01-09	3.40	3.40	3.40	3.40	510
1995-01-10	3.23	3.30	3.23	3.30	1538
1995-01-11	3.25	3.25	3.25	3.25	3599
1995-01-12	3.40	3.40	3.40	3.40	1538
1995-01-13	3.30	3.30	3.30	3.30	510
1995-01-18	3.30	3.30	3.30	3.30	2572
1995-01-19	3.30	3.42	3.30	3.30	46318
1995-01-20	3.30	3.30	3.30	3.30	1538
1995-01-23	3.30	3.45	3.30	3.30	22128
1995-01-25	3.30	3.30	3.30	3.30	6172
1995-01-26	3.45	3.45	3.30	3.30	42201
1995-01-27	3.45	3.45	3.45	3.45	6689
1995-01-30	3.30	3.45	3.30	3.30	6689
1995-01-31	3.45	3.45	3.45	3.45	1021
1995-02-01	3.30	3.30	3.30	3.30	9261
1995-02-02	3.30	3.40	3.21	3.30	10805
1995-02-03	3.35	3.35	3.21	3.21	8233
1995-02-06	3.35	3.35	3.21	3.21	9261
1995-02-07	3.30	3.30	3.30	3.30	15433
1995-02-09	3.30	3.30	3.23	3.25	43746
1995-02-10	3.21	3.40	3.21	3.40	8233
1995-02-13	3.25	3.30	3.25	3.25	5144
1995-02-14	3.25	3.45	3.25	3.45	3599
1995-02-15	3.25	3.25	3.25	3.25	510
1995-02-16	3.45	3.45	3.45	3.45	510
1995-02-17	3.25	3.45	3.25	3.45	9771
1995-02-21	3.45	3.45	3.42	3.42	1021
1995-02-22	3.45	3.45	3.45	3.45	1538
1995-02-23	3.40	3.42	3.40	3.42	27789
1995-02-24	3.45	3.50	3.45	3.50	6689
1995-02-28	3.30	3.30	3.30	3.30	1021
1995-03-01	3.30	3.30	3.30	3.30	3082
1995-03-02	3.30	3.50	3.30	3.50	2572
1995-03-03	3.30	3.30	3.30	3.30	3082
1995-03-06	3.50	3.50	3.30	3.40	1538
1995-03-07	3.30	3.30	3.30	3.30	9771
1995-03-08	3.42	3.45	3.30	3.42	30362
1995-03-13	3.30	3.50	3.30	3.30	2055
1995-03-14	3.40	3.50	3.40	3.50	2055
1995-03-15	3.35	3.40	3.35	3.35	1538
1995-03-16	3.50	3.50	3.50	3.50	1021
1995-03-17	3.35	3.35	3.35	3.35	2055
1995-03-20	3.35	3.50	3.35	3.50	33968
1995-03-21	3.59	3.59	3.59	3.59	7716
1995-03-24	3.35	3.55	3.35	3.50	97271
1995-03-27	3.40	3.64	3.40	3.51	27273
1995-03-28	3.50	3.55	3.50	3.50	32934
1995-03-29	3.55	3.55	3.55	3.55	25734
1995-04-04	3.50	3.59	3.50	3.59	8744
1995-04-05	3.64	3.64	3.50	3.50	14922
1995-04-06	3.64	3.64	3.50	3.50	4116
1995-04-10	3.55	3.55	3.55	3.55	510
1995-04-11	3.50	3.59	3.50	3.59	6689
1995-04-12	3.55	3.55	3.50	3.50	16977
1995-04-13	3.55	3.55	3.50	3.50	21617
1995-04-18	3.64	3.64	3.64	3.64	1021
1995-04-19	3.64	3.64	3.50	3.50	5144
1995-04-20	3.59	3.59	3.50	3.50	4116
1995-04-21	3.50	3.50	3.50	3.50	2572
1995-04-24	3.64	3.64	3.64	3.64	2055
1995-04-25	3.64	3.64	3.59	3.59	5144
1995-04-26	3.55	3.55	3.55	3.55	6172
1995-04-27	3.50	3.50	3.50	3.50	10288
1995-04-28	3.64	3.64	3.59	3.59	11833
1995-05-01	3.50	3.79	3.50	3.79	62792
1995-05-02	3.89	4.08	3.89	3.98	32934
1995-05-03	3.89	3.89	3.84	3.84	41684
1995-05-04	3.93	3.93	3.93	3.93	1538
1995-05-05	3.93	3.93	3.74	3.74	1538
1995-05-08	3.93	3.93	3.93	3.93	3599
1995-05-09	3.98	3.98	3.98	3.98	1538
1995-05-10	3.79	3.79	3.50	3.50	1540
1995-05-12	3.50	3.79	3.50	3.79	6686
1995-05-15	3.79	3.79	3.55	3.79	8747
1995-05-17	3.55	3.79	3.55	3.55	2570
1995-05-18	3.55	3.55	3.55	3.55	1540
1995-05-19	3.55	3.55	3.55	3.55	2055
1995-05-22	3.79	3.79	3.79	3.79	1024
1995-05-23	3.79	3.79	3.55	3.69	5141
1995-05-24	3.59	3.59	3.55	3.55	12863
1995-05-25	3.79	3.79	3.55	3.69	8232
1995-05-26	3.55	3.55	3.55	3.55	1024
1995-05-31	3.55	3.55	3.55	3.55	11318
1995-06-01	3.55	3.55	3.55	3.55	1024
1995-06-02	3.55	3.74	3.55	3.74	16464
1995-06-05	3.74	3.79	3.50	3.69	6686
1995-06-07	3.74	3.74	3.50	3.50	51982
1995-06-08	3.50	3.69	3.50	3.69	8747
1995-06-09	3.50	3.59	3.50	3.59	2055
1995-06-12	3.59	3.59	3.50	3.50	3600
1995-06-13	3.50	3.69	3.50	3.69	1024
1995-06-14	3.50	3.69	3.50	3.69	5141
1995-06-16	3.50	3.69	3.50	3.69	2055
1995-06-19	3.69	3.69	3.69	3.69	1024
1995-06-20	3.69	3.69	3.50	3.50	2055
1995-06-21	3.69	3.69	3.50	3.69	6686
1995-06-22	3.69	3.69	3.69	3.69	5141
1995-06-23	3.50	3.50	3.50	3.50	2055
1995-06-26	3.50	3.69	3.50	3.50	10808
1995-06-27	3.59	3.69	3.50	3.69	8232
1995-06-28	3.74	3.79	3.74	3.79	4116
1995-06-29	3.79	3.79	3.79	3.79	509
1995-06-30	3.79	3.79	3.79	3.79	10287
1995-07-05	3.50	3.50	3.50	3.50	32935
1995-07-06	3.55	3.55	3.45	3.45	28304
1995-07-07	3.59	3.69	3.59	3.64	4625
1995-07-10	3.45	3.59	3.45	3.50	18525
1995-07-11	3.59	3.59	3.45	3.50	6171
1995-07-12	3.50	3.50	3.50	3.50	509
1995-07-13	3.45	3.45	3.45	3.45	2570
1995-07-14	3.59	3.59	3.59	3.59	4116
1995-07-17	3.59	3.59	3.45	3.46	26758
1995-07-18	3.51	3.59	3.45	3.59	42713
1995-07-19	3.59	3.59	3.45	3.45	36026
1995-07-20	3.59	3.59	3.59	3.59	11318
1995-07-21	3.59	3.59	3.45	3.45	4116
1995-07-24	3.45	3.59	3.45	3.50	45289
1995-07-25	3.45	3.59	3.45	3.59	4116
1995-07-26	3.59	3.59	3.45	3.59	42204
1995-07-27	3.55	3.59	3.50	3.59	44774
1995-07-28	3.59	3.64	3.59	3.59	26243
1995-07-31	3.59	3.79	3.59	3.69	43744
1995-08-01	3.69	3.79	3.69	3.79	14409
1995-08-02	3.79	3.79	3.74	3.79	7717
1995-08-03	3.76	3.76	3.69	3.69	11318
1995-08-04	3.76	3.76	3.76	3.76	5141
1995-08-07	3.76	3.76	3.69	3.69	17495
1995-08-08	3.76	3.76	3.70	3.76	6686
1995-08-09	3.76	3.76	3.76	3.76	3085
1995-08-10	3.76	3.76	3.76	3.76	4116
1995-08-11	3.76	3.76	3.69	3.69	3600
1995-08-14	3.69	3.89	3.69	3.89	1024
1995-08-15	3.89	3.89	3.76	3.76	7201
1995-08-16	3.69	3.89	3.69	3.74	4625
1995-08-17	3.89	3.89	3.89	3.89	8232
1995-08-18	3.79	3.79	3.79	3.79	1024
1995-08-21	3.89	3.89	3.74	3.79	3085
1995-08-22	3.89	3.89	3.74	3.74	7717
1995-08-23	3.74	3.79	3.74	3.74	10808
1995-08-25	3.79	3.84	3.79	3.84	8232
1995-08-28	3.74	3.74	3.74	3.74	1540
1995-08-29	3.84	3.89	3.74	3.89	19041
1995-08-30	4.08	4.27	3.89	4.27	33966
1995-08-31	4.23	4.23	4.23	4.23	1024
1995-09-01	3.98	4.27	3.98	4.23	8747
1995-09-05	3.98	4.27	3.98	4.27	9772
1995-09-06	4.27	4.27	3.98	4.18	7717
1995-09-07	4.23	4.23	4.23	4.23	4116
1995-09-08	4.23	4.23	3.98	3.98	1540
1995-09-11	3.98	4.23	3.98	4.23	7201
1995-09-12	4.18	4.18	3.98	3.98	1540
1995-09-13	4.18	4.18	3.98	4.18	15434
1995-09-14	3.98	4.18	3.98	4.08	8747
1995-09-15	4.18	4.18	4.15	4.15	10287
1995-09-18	3.98	4.10	3.98	4.10	23672
1995-09-19	3.98	4.10	3.98	3.98	8747
1995-09-20	3.98	3.98	3.98	3.98	1024
1995-09-21	3.98	3.98	3.98	3.98	7717
1995-09-22	4.13	4.13	4.13	4.13	509
1995-09-25	4.13	4.13	4.13	4.13	1024
1995-09-26	3.93	4.08	3.93	3.93	45805
1995-09-27	4.03	4.03	3.86	3.86	1540
1995-09-29	4.03	4.03	4.03	4.03	2055
1995-10-02	3.86	3.93	3.59	3.79	33450
1995-10-03	3.79	3.93	3.79	3.93	4625
1995-10-05	3.93	3.93	3.93	3.93	3085
1995-10-06	3.59	3.59	3.59	3.59	509
1995-10-09	3.89	3.89	3.89	3.89	7201
1995-10-10	3.89	3.89	3.59	3.59	3085
1995-10-11	3.72	3.74	3.72	3.74	7201
1995-10-12	3.89	3.89	3.59	3.89	4116
1995-10-13	3.89	3.89	3.89	3.89	6171
1995-10-16	3.89	4.03	3.89	4.03	40658
1995-10-18	4.03	4.03	3.89	4.03	7201
1995-10-19	4.03	4.03	3.86	4.01	6171
1995-10-20	3.93	3.93	3.93	3.93	1024
1995-10-23	4.03	4.03	4.03	4.03	2055
1995-10-24	4.08	4.13	3.98	3.98	27788
1995-10-25	4.25	4.25	3.98	3.98	57644
1995-10-26	4.23	4.23	4.23	4.23	3600
1995-10-27	4.23	4.23	4.03	4.03	5656
1995-10-30	3.98	4.23	3.98	4.08	5141
1995-10-31	4.23	4.23	3.98	3.98	10287
1995-11-02	3.98	3.98	3.98	3.98	1024
1995-11-03	3.98	4.18	3.98	4.18	1540
1995-11-06	3.98	4.23	3.98	4.23	5656
1995-11-07	4.18	4.18	3.98	4.18	4116
1995-11-08	4.18	4.18	4.18	4.18	1024
1995-11-09	3.98	3.98	3.98	3.98	2055
1995-11-10	3.98	3.98	3.98	3.98	7201
1995-11-13	3.98	3.98	3.98	3.98	7717
1995-11-14	3.98	4.08	3.98	4.03	31905
1995-11-15	3.89	3.93	3.89	3.93	1024
1995-11-16	4.03	4.03	4.03	4.03	3600
1995-11-17	4.03	4.03	4.03	4.03	1540
1995-11-20	4.03	4.03	3.89	3.89	2055
1995-11-21	4.03	4.03	4.03	4.03	3085
1995-11-22	3.93	4.03	3.89	4.03	6171
1995-11-24	4.03	4.03	4.03	4.03	2055
1995-11-27	4.03	4.03	3.89	4.03	61760
1995-11-28	4.03	4.03	3.89	3.89	4116
1995-11-29	4.03	4.03	3.89	3.89	4625
1995-11-30	4.03	4.03	4.03	4.03	14924
1995-12-01	3.89	4.03	3.89	4.03	3085
1995-12-04	4.03	4.08	3.89	4.08	15434
1995-12-05	4.08	4.08	4.08	4.08	509
1995-12-06	3.89	4.08	3.89	4.08	2055
1995-12-07	4.08	4.08	3.89	4.08	4116
1995-12-08	4.08	4.08	3.89	3.89	11318
1995-12-11	4.08	4.08	4.08	4.08	1024
1995-12-12	4.08	4.08	4.08	4.08	1540
1995-12-13	4.08	4.08	4.08	4.08	2055
1995-12-14	3.89	4.08	3.89	4.08	3085
1995-12-15	3.89	4.03	3.89	4.03	3085
1995-12-18	3.98	3.98	3.79	3.79	4625
1995-12-19	3.79	3.98	3.79	3.79	13894
1995-12-20	3.79	3.98	3.79	3.98	2570
1995-12-21	3.79	3.79	3.79	3.79	1024
1995-12-22	3.79	3.98	3.79	3.98	3600
1995-12-26	3.79	3.79	3.79	3.79	2055
1995-12-27	3.98	3.98	3.93	3.93	3085
1995-12-28	3.93	3.98	3.79	3.79	7717
1995-12-29	3.98	3.98	3.79	3.93	7717
1996-01-02	3.93	3.93	3.79	3.79	15949
1996-01-03	3.93	3.93	3.79	3.89	8232
1996-01-04	3.93	3.93	3.79	3.93	36026
1996-01-05	3.93	3.93	3.93	3.93	2570
1996-01-08	3.93	3.93	3.93	3.93	1024
1996-01-09	3.84	3.84	3.84	3.84	509
1996-01-10	3.84	3.93	3.84	3.89	4625
1996-01-11	3.84	3.93	3.84	3.93	9257
1996-01-12	3.91	3.93	3.84	3.93	75139
1996-01-15	3.93	3.93	3.84	3.84	4116
1996-01-16	3.84	3.93	3.84	3.89	29849
1996-01-18	4.03	4.03	3.84	3.84	14409
1996-01-19	3.79	3.84	3.79	3.84	2055
1996-01-22	3.79	4.03	3.79	3.98	12348
1996-01-23	3.79	3.96	3.79	3.96	11318
1996-01-24	3.79	3.96	3.79	3.96	4625
1996-01-25	3.79	4.03	3.79	4.03	8747
1996-01-26	4.03	4.03	3.84	3.93	16980
1996-01-29	3.84	3.84	3.84	3.84	1024
1996-01-31	3.84	4.03	3.84	4.03	3085
1996-02-01	4.03	4.03	3.89	3.89	12348
1996-02-02	3.89	3.89	3.89	3.89	509
1996-02-05	3.89	3.89	3.89	3.89	7201
1996-02-06	3.89	3.89	3.89	3.89	509
1996-02-08	3.89	3.89	3.89	3.89	509
1996-02-09	3.89	4.13	3.89	4.06	9772
1996-02-12	3.98	4.13	3.98	4.13	5656
1996-02-13	4.13	4.13	3.89	3.89	5141
1996-02-14	3.89	3.89	3.89	3.89	509
1996-02-15	3.93	3.93	3.93	3.93	1024
1996-02-16	4.13	4.13	4.01	4.01	20586
1996-02-20	3.93	3.96	3.93	3.96	13379
1996-02-21	3.93	3.98	3.93	3.98	4625
1996-02-22	4.13	4.13	3.93	4.06	6171
1996-02-23	3.93	4.08	3.93	4.08	7201
1996-02-27	4.08	4.18	3.98	3.98	20586
1996-02-28	3.98	4.18	3.98	4.13	2055
1996-02-29	4.18	4.18	3.98	3.98	1540
1996-03-01	3.98	4.18	3.98	4.06	6686
1996-03-04	3.98	3.98	3.98	3.98	4116
1996-03-05	3.98	3.98	3.98	3.98	3085
1996-03-06	4.08	4.13	3.98	4.13	4625
1996-03-07	3.98	4.27	3.98	4.13	5141
1996-03-08	3.98	3.98	3.98	3.98	509
1996-03-11	3.98	4.18	3.98	3.98	8747
1996-03-12	3.98	3.98	3.98	3.98	2570
1996-03-14	3.98	3.98	3.98	3.98	1024
1996-03-15	4.18	4.18	3.98	3.98	5141
1996-03-18	4.18	4.18	4.08	4.08	12348
1996-03-19	3.98	3.98	3.98	3.98	1024
1996-03-20	4.03	4.18	4.03	4.10	18010
1996-03-21	4.13	4.27	4.13	4.27	13379
1996-03-22	4.27	4.37	4.18	4.18	12348
1996-03-25	4.37	4.37	4.18	4.37	11318
1996-03-26	4.37	4.37	4.37	4.37	509
1996-03-27	4.37	4.37	4.32	4.37	3600
1996-03-28	4.37	4.37	4.37	4.37	509
1996-03-29	4.27	4.27	4.27	4.27	3085
1996-04-01	4.18	4.18	4.18	4.18	18010
1996-04-02	4.27	4.27	4.20	4.20	16464
1996-04-03	4.32	4.32	4.18	4.18	3085
1996-04-04	4.18	4.32	4.18	4.32	28304
1996-04-08	4.27	4.27	4.08	4.08	4625
1996-04-09	4.27	4.27	4.08	4.27	28819
1996-04-10	4.18	4.18	4.18	4.18	3085
1996-04-11	4.27	4.27	4.27	4.27	2055
1996-04-12	4.27	4.27	4.27	4.27	509
1996-04-15	4.27	4.37	4.18	4.37	21617
1996-04-16	4.37	4.37	4.27	4.27	6171
1996-04-17	4.08	4.08	4.08	4.08	3600
1996-04-18	4.27	4.27	4.13	4.13	3085
1996-04-19	4.08	4.08	4.08	4.08	7201
1996-04-22	4.18	4.18	4.18	4.18	1540
1996-04-23	4.13	4.37	4.13	4.18	5656
1996-04-24	4.37	4.37	4.37	4.37	3600
1996-04-25	4.13	4.47	4.13	4.47	3085
1996-04-26	4.47	4.47	4.23	4.23	11318
1996-04-29	4.47	4.76	4.47	4.76	50436
1996-04-30	4.76	4.76	4.61	4.61	39112
1996-05-01	4.71	4.71	4.71	4.71	1024
1996-05-02	4.61	4.76	4.61	4.76	29334
1996-05-03	4.66	4.66	4.66	4.66	11318
1996-05-06	4.76	4.76	4.66	4.76	10287
1996-05-07	4.13	4.13	4.13	4.13	1024
1996-05-08	4.27	4.27	4.27	4.27	7715
1996-05-09	4.27	4.27	4.27	4.27	509
1996-05-10	4.27	4.27	4.27	4.27	4627
1996-05-13	4.27	4.27	4.18	4.18	1539
1996-05-14	4.27	4.27	4.27	4.27	509
1996-05-15	4.27	4.27	4.13	4.18	3083
1996-05-16	4.20	4.20	4.20	4.20	20583
1996-05-17	4.13	4.27	4.13	4.27	6686
1996-05-20	4.27	4.27	4.13	4.25	7715
1996-05-21	4.27	4.27	4.27	4.27	3083
1996-05-22	4.20	4.20	4.20	4.20	10289
1996-05-23	4.13	4.13	4.13	4.13	5142
1996-05-24	4.13	4.27	4.13	4.27	33966
1996-05-28	4.20	4.20	4.20	4.20	5656
1996-05-29	4.27	4.27	4.27	4.27	509
1996-05-30	4.27	4.27	4.13	4.27	14921
1996-05-31	4.27	4.27	4.13	4.27	29334
1996-06-03	4.27	4.27	4.13	4.13	3083
1996-06-04	4.13	4.27	4.13	4.23	18010
1996-06-05	4.27	4.27	4.13	4.13	3083
1996-06-06	4.23	4.23	4.18	4.18	15951
1996-06-07	4.23	4.23	4.13	4.23	7715
1996-06-10	4.23	4.23	4.13	4.23	11833
1996-06-11	4.23	4.23	4.23	4.23	2573
1996-06-12	4.13	4.23	4.13	4.23	1024
1996-06-14	4.23	4.23	4.23	4.23	3597
1996-06-19	4.13	4.23	4.13	4.23	11318
1996-06-20	4.23	4.23	4.21	4.21	2053
1996-06-21	4.13	4.18	4.13	4.13	9259
1996-06-25	4.23	4.23	4.13	4.15	37569
1996-06-26	4.13	4.13	4.13	4.13	509
1996-06-27	4.18	4.18	4.13	4.13	6686
1996-06-28	4.18	4.18	4.13	4.13	22642
1996-07-01	4.23	4.23	4.13	4.13	8745
1996-07-02	4.23	4.23	4.13	4.18	13892
1996-07-03	4.23	4.23	4.13	4.18	3597
1996-07-05	4.23	4.23	4.20	4.20	5656
1996-07-09	4.23	4.23	4.13	4.13	6686
1996-07-10	4.18	4.18	3.93	3.93	22127
1996-07-11	4.13	4.13	4.13	4.13	2573
1996-07-15	3.93	4.13	3.93	3.93	5656
1996-07-16	4.13	4.13	3.93	3.93	1024
1996-07-17	3.93	4.13	3.93	4.13	7200
1996-07-18	4.13	4.13	4.13	4.13	2053
1996-07-19	4.13	4.13	4.10	4.10	3597
1996-07-22	4.13	4.13	4.13	4.13	1539
1996-07-23	4.13	4.13	3.93	3.98	6171
1996-07-25	3.93	4.13	3.93	4.13	12862
1996-07-26	4.13	4.18	4.13	4.13	9774
1996-07-29	4.10	4.10	4.10	4.10	1024
1996-07-30	4.13	4.13	4.08	4.13	17495
1996-07-31	4.13	4.13	4.13	4.13	1024
1996-08-01	4.13	4.13	3.93	3.93	3083
1996-08-05	3.98	4.08	3.98	3.98	4112
1996-08-07	4.08	4.08	4.03	4.03	11318
1996-08-08	4.13	4.13	4.13	4.13	509
1996-08-12	3.98	4.32	3.98	4.08	17495
1996-08-13	4.32	4.32	4.32	4.32	7200
1996-08-14	4.32	4.42	4.13	4.42	7200
1996-08-15	4.42	4.42	4.18	4.42	8745
1996-08-16	4.42	4.42	4.18	4.18	6171
1996-08-19	4.42	4.52	4.32	4.32	26760
1996-08-20	4.52	4.52	4.32	4.52	10289
1996-08-21	4.52	4.61	4.52	4.57	17495
1996-08-22	4.57	4.57	4.57	4.57	1024
1996-08-23	4.57	4.57	4.57	4.57	509
1996-08-26	4.32	4.52	4.32	4.52	5142
1996-08-27	4.49	4.52	4.49	4.52	1539
1996-08-28	4.51	4.51	4.51	4.51	2053
1996-08-29	4.49	4.52	4.49	4.52	3083
1996-08-30	4.52	4.52	4.52	4.52	1539
1996-09-03	4.47	4.57	4.47	4.57	20583
1996-09-04	4.52	4.57	4.52	4.57	3597
1996-09-05	4.61	4.61	4.57	4.61	10289
1996-09-06	4.71	4.71	4.66	4.66	1024
1996-09-09	4.71	4.76	4.61	4.66	10804
1996-09-10	4.61	4.81	4.61	4.66	3083
1996-09-11	4.76	4.81	4.61	4.66	19039
1996-09-12	4.81	4.81	4.61	4.66	31392
1996-09-13	4.66	4.81	4.66	4.71	20583
1996-09-16	4.81	4.81	4.81	4.81	2053
1996-09-17	4.66	4.81	4.66	4.81	3597
1996-09-18	4.81	4.81	4.66	4.81	10804
1996-09-19	4.66	4.78	4.66	4.78	31907
1996-09-20	4.86	4.86	4.66	4.86	3597
1996-09-23	4.86	4.91	4.86	4.91	8745
1996-09-24	4.91	4.91	4.66	4.86	14921
1996-09-26	4.66	4.66	4.66	4.66	2573
1996-09-27	4.91	4.91	4.91	4.91	2053
1996-09-30	4.66	4.66	4.66	4.66	2573
1996-10-02	4.66	4.66	4.66	4.66	2573
1996-10-03	4.91	4.91	4.91	4.91	509
1996-10-04	4.91	4.91	4.66	4.91	9774
1996-10-07	4.91	4.91	4.91	4.91	5142
1996-10-08	4.69	4.91	4.66	4.86	34481
1996-10-09	4.66	4.66	4.66	4.66	2053
1996-10-10	4.86	4.86	4.81	4.81	8230
1996-10-11	4.66	4.86	4.66	4.81	8230
1996-10-14	4.86	4.86	4.86	4.86	3597
1996-10-15	4.83	4.91	4.76	4.91	5656
1996-10-16	4.71	4.71	4.71	4.71	2053
1996-10-17	4.91	4.91	4.91	4.91	2053
1996-10-18	4.66	4.91	4.66	4.91	3083
1996-10-21	4.66	4.86	4.66	4.83	6171
1996-10-23	4.91	4.91	4.66	4.86	2573
1996-10-24	4.68	4.83	4.66	4.83	34995
1996-10-25	4.91	4.91	4.86	4.86	3597
1996-10-29	4.91	4.91	4.88	4.88	9259
1996-10-30	4.91	4.91	4.91	4.91	509
1996-10-31	4.66	4.91	4.66	4.91	2053
1996-11-01	4.86	4.91	4.66	4.86	13892
1996-11-04	4.66	4.86	4.66	4.86	9774
1996-11-05	4.86	4.86	4.86	4.86	2573
1996-11-07	4.86	4.86	4.86	4.86	1024
1996-11-08	4.86	4.86	4.86	4.86	1024
1996-11-11	4.86	4.86	4.66	4.66	1539
1996-11-12	4.86	4.86	4.66	4.66	17495
1996-11-13	4.86	4.86	4.81	4.86	6171
1996-11-14	4.69	4.71	4.69	4.71	3083
1996-11-18	4.86	4.86	4.66	4.76	19554
1996-11-19	4.86	4.86	4.66	4.66	2053
1996-11-20	4.76	4.76	4.76	4.76	509
1996-11-22	4.57	4.66	4.57	4.66	12862
1996-11-25	4.57	4.81	4.57	4.81	9774
1996-11-26	4.57	4.81	4.57	4.81	4112
1996-11-27	4.76	4.76	4.76	4.76	4627
1996-11-29	4.76	4.76	4.76	4.76	509
1996-12-02	4.76	4.76	4.76	4.76	509
1996-12-03	4.57	4.66	4.57	4.66	1539
1996-12-04	4.57	4.57	4.57	4.57	1024
1996-12-05	4.66	4.76	4.66	4.76	5142
1996-12-06	4.66	4.76	4.66	4.76	4627
1996-12-09	4.52	4.52	4.52	4.52	4112
1996-12-10	4.52	4.52	4.52	4.52	1024
1996-12-12	4.76	4.76	4.66	4.66	1539
1996-12-13	4.66	4.66	4.54	4.54	2053
1996-12-16	4.76	4.76	4.52	4.61	2053
1996-12-17	4.52	4.76	4.52	4.61	4112
1996-12-18	4.64	4.64	4.52	4.52	4112
1996-12-19	4.76	4.76	4.76	4.76	2053
1996-12-20	4.76	4.76	4.52	4.66	15951
1996-12-23	4.76	4.76	4.52	4.52	9774
1996-12-30	4.76	4.76	4.76	4.76	4627
1996-12-31	4.66	4.76	4.66	4.76	4627
1997-01-02	4.52	4.76	4.52	4.76	3597
1997-01-03	4.76	4.76	4.52	4.64	4112
1997-01-06	4.76	4.76	4.52	4.52	7715
1997-01-07	4.76	4.76	4.52	4.52	4627
1997-01-08	4.76	4.76	4.52	4.52	12862
1997-01-10	4.76	4.76	4.52	4.52	8745
1997-01-13	4.52	4.52	4.52	4.52	509
1997-01-14	4.52	4.76	4.52	4.76	4112
1997-01-15	4.76	4.76	4.57	4.57	6171
1997-01-20	4.57	4.76	4.57	4.57	7200
1997-01-21	4.76	4.76	4.57	4.69	21613
1997-01-22	4.57	4.76	4.57	4.57	4627
1997-01-23	4.66	4.76	4.66	4.76	94698
1997-01-24	4.57	4.76	4.57	4.57	31392
1997-01-27	4.57	4.76	4.57	4.76	12348
1997-01-28	4.76	4.76	4.61	4.71	29848
1997-01-29	4.57	4.57	4.57	4.57	509
1997-02-03	4.57	4.76	4.57	4.76	12862
1997-02-05	4.76	4.76	4.71	4.76	13892
1997-02-06	4.76	4.76	4.76	4.76	4112
1997-02-07	4.61	4.76	4.61	4.76	45805
1997-02-11	4.76	4.76	4.76	4.76	2053
1997-02-12	4.57	4.76	4.57	4.76	43231
1997-02-13	4.76	4.76	4.76	4.76	7715
1997-02-14	4.76	4.76	4.69	4.76	50437
1997-02-18	4.81	4.81	4.61	4.76	3083
1997-02-19	4.76	4.76	4.61	4.76	5142
1997-02-21	4.76	4.76	4.58	4.66	44775
1997-02-24	4.76	4.76	4.76	4.76	11833
1997-02-25	4.76	4.76	4.57	4.57	13892
1997-02-26	4.76	4.81	4.76	4.81	78742
1997-03-03	4.66	4.76	4.61	4.76	11833
1997-03-04	4.61	4.76	4.61	4.76	7200
1997-03-05	4.76	4.76	4.76	4.76	2573
1997-03-06	4.76	4.76	4.61	4.76	40657
1997-03-07	4.61	4.76	4.61	4.76	2053
1997-03-10	4.76	4.76	4.76	4.76	509
1997-03-13	4.57	4.57	4.57	4.57	1024
1997-03-14	4.57	4.76	4.57	4.66	5656
1997-03-17	4.76	4.76	4.76	4.76	2573
1997-03-18	4.76	4.76	4.57	4.76	10804
1997-03-19	4.76	4.76	4.76	4.76	509
1997-03-20	4.57	4.76	4.57	4.57	4112
1997-03-21	4.76	4.76	4.57	4.61	8230
1997-03-24	4.76	4.76	4.57	4.57	3083
1997-03-25	4.57	4.57	4.57	4.57	509
1997-03-26	4.76	4.76	4.57	4.57	3597
1997-03-27	4.76	4.76	4.76	4.76	19039
1997-03-31	4.76	4.76	4.76	4.76	2053
1997-04-01	4.57	4.57	4.57	4.57	6686
1997-04-02	4.76	4.76	4.57	4.58	15436
1997-04-04	4.61	4.66	4.47	4.54	4112
1997-04-07	4.47	4.66	4.47	4.66	3597
1997-04-08	4.61	4.71	4.61	4.71	1539
1997-04-09	4.71	4.71	4.47	4.47	11318
1997-04-11	4.47	4.66	4.47	4.61	9774
1997-04-14	4.66	4.66	4.47	4.47	5142
1997-04-16	4.66	4.66	4.66	4.66	3597
1997-04-17	4.52	4.52	4.52	4.52	1539
1997-04-18	4.76	4.76	4.52	4.71	13892
1997-04-21	4.71	4.71	4.71	4.71	509
1997-04-22	4.71	4.71	4.71	4.71	3597
1997-04-23	4.71	4.86	4.71	4.86	60217
1997-04-24	4.76	4.76	4.66	4.66	13377
1997-04-25	4.57	4.66	4.57	4.57	8745
1997-04-29	4.57	4.66	4.57	4.57	18010
1997-04-30	4.57	4.76	4.47	4.47	27275
1997-05-01	4.61	4.66	4.61	4.66	4112
1997-05-02	4.64	4.66	4.61	4.66	7200
1997-05-05	4.71	4.71	4.47	4.66	12862
1997-05-06	4.47	4.71	4.47	4.66	6171
1997-05-07	4.71	4.71	4.61	4.71	6171
1997-05-08	4.71	4.71	4.47	4.47	15951
1997-05-12	4.71	4.71	4.47	4.66	1249679
1997-05-13	4.71	4.71	4.47	4.47	4112
1997-05-14	4.71	4.71	4.47	4.47	2053
1997-05-15	4.47	4.71	4.47	4.47	46834
1997-05-16	4.47	4.66	4.47	4.47	4112
1997-05-19	4.47	4.66	4.47	4.66	6171
1997-05-20	4.66	4.71	4.47	4.71	11833
1997-05-21	4.47	4.69	4.47	4.69	8230
1997-05-23	4.47	4.71	4.47	4.71	3083
1997-05-27	4.59	4.95	4.59	4.95	4114
1997-05-28	4.95	4.95	4.44	4.81	19556
1997-05-29	4.52	4.95	4.52	4.74	5830
1997-05-30	4.95	4.95	4.95	4.95	12349
1997-06-02	4.95	4.95	4.84	4.84	13722
1997-06-03	4.95	4.95	4.81	4.81	5486
1997-06-04	4.52	4.95	4.52	4.95	49066
1997-06-05	4.66	4.88	4.66	4.88	9261
1997-06-06	4.95	4.95	4.66	4.81	22301
1997-06-09	4.84	4.95	4.66	4.84	102941
1997-06-10	4.95	4.95	4.59	4.66	74802
1997-06-11	4.59	4.59	4.59	4.59	682
1997-06-12	5.03	5.03	4.61	4.95	6173
1997-06-13	4.74	4.95	4.74	4.74	1026
1997-06-16	5.17	5.17	4.84	4.84	7202
1997-06-17	5.17	5.17	4.95	4.95	4457
1997-06-18	4.74	5.10	4.74	4.95	5486
1997-06-19	4.95	5.17	4.81	5.17	11320
1997-06-20	5.17	5.32	5.17	5.17	18526
1997-06-23	5.32	5.54	5.32	5.54	17840
1997-06-24	5.54	6.12	5.39	5.90	55243
1997-06-25	5.68	6.05	5.68	5.83	40488
1997-06-26	5.68	5.90	5.68	5.68	13036
1997-06-27	5.83	5.83	5.25	5.25	28134
1997-06-30	5.46	5.46	5.10	5.46	29850
1997-07-01	5.46	5.46	5.10	5.46	7202
1997-07-02	5.46	5.61	5.39	5.61	19556
1997-07-03	5.17	5.17	5.17	5.17	339
1997-07-07	5.61	5.61	5.61	5.61	339
1997-07-08	5.61	5.68	5.25	5.68	10637
1997-07-09	5.61	5.61	5.25	5.25	2398
1997-07-10	5.61	5.68	5.25	5.28	97793
1997-07-11	5.25	5.25	5.25	5.25	1712
1997-07-14	5.54	5.54	5.25	5.25	18526
1997-07-15	5.35	5.35	5.25	5.32	18183
1997-07-16	5.54	5.54	5.54	5.54	339
1997-07-17	5.54	5.54	5.25	5.54	50439
1997-07-18	5.54	5.54	5.25	5.39	68283
1997-07-21	5.54	5.54	5.54	5.54	3771
1997-07-22	5.54	5.54	5.25	5.54	57988
1997-07-23	5.25	5.54	5.25	5.32	3084
1997-07-24	5.39	5.54	5.35	5.54	10637
1997-07-25	5.54	5.54	5.28	5.28	53184
1997-07-28	5.54	5.54	5.17	5.54	7545
1997-07-29	5.54	5.54	5.17	5.39	9947
1997-07-30	5.39	5.39	5.39	5.39	1712
1997-07-31	5.39	5.39	5.17	5.37	13722
1997-08-01	5.25	5.39	5.25	5.39	6173
1997-08-05	5.17	5.39	5.17	5.39	9947
1997-08-06	5.17	5.39	5.17	5.25	4457
1997-08-07	5.17	5.37	5.17	5.37	3771
1997-08-08	5.39	5.39	5.25	5.39	5830
1997-08-11	5.39	5.39	5.17	5.17	7202
1997-08-12	5.28	5.39	5.25	5.39	36370
1997-08-13	5.37	5.39	5.17	5.39	2398
1997-08-14	5.39	5.39	5.17	5.25	29510
1997-08-15	5.28	5.39	5.25	5.39	38086
1997-08-18	5.32	5.39	5.32	5.39	5830
1997-08-19	5.35	5.35	5.35	5.35	1026
1997-08-20	5.46	5.46	5.35	5.39	21958
1997-08-21	5.32	5.32	5.25	5.25	4800
1997-08-22	5.46	5.46	5.25	5.39	4800
1997-08-25	5.46	5.46	5.17	5.39	9261
1997-08-27	5.32	5.32	5.17	5.17	17153
1997-08-28	5.17	5.17	5.17	5.17	1026
1997-08-29	5.43	5.43	5.17	5.17	5830
1997-09-02	5.50	5.50	5.21	5.50	4114
1997-09-03	5.50	5.50	5.25	5.50	5143
1997-09-04	5.17	5.50	5.17	5.25	21614
1997-09-05	5.50	5.50	5.25	5.25	5830
1997-09-08	5.39	5.43	5.21	5.21	15438
1997-09-09	5.50	5.50	5.28	5.43	22647
1997-09-10	5.43	5.50	5.43	5.50	82695
1997-09-11	5.50	5.50	5.43	5.43	4457
1997-09-12	5.43	5.50	5.43	5.45	21958
1997-09-15	5.28	5.43	5.28	5.28	2055
1997-09-17	5.35	5.39	5.28	5.30	31223
1997-09-18	5.28	5.28	5.28	5.28	339
1997-09-19	5.28	5.50	5.25	5.25	147550
1997-09-22	5.32	5.37	5.25	5.37	19556
1997-09-23	5.43	5.50	5.25	5.50	16810
1997-09-24	5.50	5.50	5.25	5.50	10637
1997-09-25	5.50	5.50	5.35	5.35	7892
1997-09-26	5.50	5.50	5.25	5.25	24703
1997-09-29	5.50	5.50	5.39	5.39	9604
1997-09-30	5.50	5.50	5.50	5.50	20242
1997-10-01	5.50	5.54	5.43	5.54	47007
1997-10-02	5.66	5.66	5.54	5.66	2398
1997-10-03	5.54	5.66	5.54	5.65	38775
1997-10-06	5.65	5.97	5.65	5.97	82695
1997-10-07	5.97	6.85	5.97	6.56	176374
1997-10-08	6.56	6.67	6.12	6.12	77548
1997-10-09	6.12	6.41	6.12	6.12	32595
1997-10-10	6.12	6.41	5.97	6.41	43919
1997-10-13	6.34	6.34	6.12	6.12	50782
1997-10-14	6.05	6.34	6.05	6.34	3428
1997-10-15	6.05	6.39	6.05	6.39	15438
1997-10-16	6.05	6.05	6.05	6.05	1369
1997-10-17	6.12	6.12	5.97	6.05	15095
1997-10-20	5.90	5.90	5.90	5.90	2741
1997-10-21	5.94	6.12	5.94	6.12	9261
1997-10-22	6.19	6.19	5.97	5.97	682
1997-10-23	5.97	6.19	5.94	6.19	3084
1997-10-24	6.19	6.19	5.97	5.97	32255
1997-10-27	6.12	6.23	5.97	5.97	8232
1997-10-28	5.83	6.05	5.76	5.83	32255
1997-10-29	6.12	6.12	5.83	5.83	1712
1997-10-30	5.86	5.86	5.86	5.86	3428
1997-10-31	5.86	6.27	5.86	6.27	4800
1997-11-03	6.27	6.27	5.90	6.27	12006
1997-11-04	6.12	6.34	5.97	6.34	7892
1997-11-05	5.97	6.27	5.97	6.05	6519
1997-11-06	6.41	6.41	6.41	6.41	682
1997-11-07	6.41	6.41	6.41	6.41	682
1997-11-10	6.05	6.34	6.05	6.34	2741
1997-11-11	6.08	6.27	6.08	6.27	10637
1997-11-12	6.37	6.37	6.05	6.05	13382
1997-11-13	6.27	6.27	5.97	6.05	22647
1997-11-14	6.05	6.05	6.05	6.05	1369
1997-11-17	6.05	6.12	5.97	6.12	9261
1997-11-18	5.97	6.27	5.97	6.27	4114
1997-11-19	6.12	6.12	6.12	6.12	1026
1997-11-20	6.21	6.27	5.97	5.97	21614
1997-11-21	6.12	6.23	6.12	6.23	7892
1997-11-24	6.23	6.23	5.97	6.16	5486
1997-11-25	6.23	6.23	6.16	6.16	32595
1997-11-26	6.23	6.23	5.97	6.23	26765
1997-11-28	6.19	6.19	6.05	6.05	9261
1997-12-01	6.12	6.23	6.08	6.23	117353
1997-12-02	6.23	6.23	6.08	6.23	3084
1997-12-03	6.23	6.23	6.23	6.23	1712
1997-12-04	6.21	6.63	6.19	6.63	48037
1997-12-05	6.59	6.67	6.36	6.43	49753
1997-12-08	6.37	6.67	6.36	6.41	46664
1997-12-09	6.30	6.70	6.30	6.69	15781
1997-12-10	6.69	6.69	6.34	6.45	19899
1997-12-11	6.56	6.56	6.30	6.41	15781
1997-12-12	6.48	6.48	6.48	6.48	682
1997-12-15	6.48	6.48	6.27	6.41	14751
1997-12-16	6.39	6.56	6.34	6.41	9604
1997-12-17	6.41	6.56	6.41	6.56	8575
1997-12-18	6.56	6.56	6.41	6.56	4800
1997-12-19	6.30	6.56	6.30	6.30	6519
1997-12-22	6.45	6.56	6.27	6.28	17497
1997-12-23	6.56	6.56	6.56	6.56	4457
1997-12-24	6.41	6.56	6.41	6.41	5486
1997-12-26	6.48	6.48	6.28	6.28	2055
1997-12-29	6.41	6.41	6.41	6.41	9604
1997-12-30	6.56	6.67	6.52	6.67	22987
1997-12-31	6.70	7.29	6.70	7.29	67939
1998-01-02	7.29	7.29	7.03	7.21	33281
1998-01-05	7.29	7.29	7.14	7.21	7892
1998-01-06	7.29	7.29	7.14	7.27	9947
1998-01-07	7.27	7.27	6.96	6.96	9261
1998-01-08	7.10	7.14	6.99	7.14	4800
1998-01-09	7.14	7.14	6.85	6.85	11320
1998-01-12	6.85	7.07	6.78	6.78	22301
1998-01-13	7.14	7.14	6.99	7.14	4800
1998-01-14	7.07	7.07	6.94	7.07	6859
1998-01-15	7.03	7.14	6.99	6.99	4800
1998-01-16	7.14	7.14	6.85	7.07	214807
1998-01-20	7.14	7.14	6.99	6.99	9947
1998-01-21	7.07	7.14	6.96	7.14	14065
1998-01-22	7.14	7.21	7.07	7.21	49753
1998-01-23	7.21	7.21	7.07	7.07	21958
1998-01-26	7.07	7.21	6.99	6.99	62106
1998-01-27	7.14	7.21	6.99	6.99	6859
1998-01-28	6.99	7.21	6.99	6.99	9947
1998-01-29	7.21	7.21	6.99	7.14	17497
1998-01-30	7.21	7.21	7.21	7.21	3771
1998-02-02	7.21	7.21	7.09	7.21	16810
1998-02-03	7.07	7.21	7.07	7.21	79950
1998-02-04	7.25	7.29	7.25	7.29	16467
1998-02-05	7.43	7.43	7.29	7.43	12349
1998-02-06	7.43	7.65	7.43	7.65	18869
1998-02-09	7.65	7.72	7.43	7.47	18183
1998-02-10	7.58	7.72	7.58	7.69	21271
1998-02-11	7.72	7.80	7.65	7.65	14065
1998-02-12	7.80	7.94	7.65	7.94	48037
1998-02-13	7.72	8.09	7.72	8.09	15095
1998-02-17	7.72	8.31	7.72	8.01	10291
1998-02-18	8.31	8.31	8.16	8.23	3771
1998-02-19	8.31	8.52	8.16	8.52	23673
1998-02-20	8.60	8.60	8.31	8.60	13722
1998-02-23	8.60	8.60	7.63	8.16	105343
1998-02-24	8.16	8.16	7.63	7.63	13722
1998-02-25	7.87	7.87	7.63	7.87	5830
1998-02-26	8.14	8.16	7.90	8.01	16810
1998-02-27	8.01	8.38	8.01	8.38	50096
1998-03-02	8.38	8.38	8.23	8.27	6173
1998-03-03	8.34	8.38	8.16	8.31	8918
1998-03-04	8.01	8.34	8.01	8.27	22647
1998-03-05	8.01	8.16	7.87	7.87	15781
1998-03-06	7.87	8.16	7.87	8.09	3771
1998-03-09	8.16	8.16	7.87	7.87	7545
1998-03-10	7.87	8.16	7.87	8.09	6859
1998-03-11	8.07	8.16	8.01	8.16	8918
1998-03-12	8.09	8.09	7.87	7.87	1712
1998-03-13	8.09	8.09	7.72	7.90	18869
1998-03-16	8.00	8.01	7.90	8.01	7545
1998-03-17	7.63	8.01	7.63	8.01	6519
1998-03-18	8.01	8.01	7.72	7.72	1026
1998-03-19	8.01	8.09	8.01	8.09	10977
1998-03-20	8.09	8.09	8.05	8.05	5486
1998-03-23	8.09	8.09	7.87	7.87	7892
1998-03-24	7.85	7.87	7.76	7.87	4457
1998-03-25	8.09	8.09	7.87	8.09	2398
1998-03-26	8.09	8.09	7.80	8.09	4457
1998-03-27	8.09	8.09	7.83	7.90	3428
1998-03-30	7.83	8.11	7.83	8.11	38775
1998-03-31	7.94	8.16	7.94	8.16	12006
1998-04-02	8.16	8.16	7.90	7.90	3428
1998-04-03	8.16	8.16	8.16	8.16	339
1998-04-06	8.09	8.09	7.98	7.98	1026
1998-04-07	7.87	8.16	7.83	8.03	11663
1998-04-08	8.16	8.16	8.09	8.09	3771
1998-04-13	8.16	8.16	8.16	8.16	3084
1998-04-14	8.12	8.12	8.01	8.09	6173
1998-04-15	8.16	8.16	8.01	8.16	7545
1998-04-16	8.01	8.16	7.87	8.16	14408
1998-04-17	7.83	8.16	7.72	7.98	42893
1998-04-20	8.16	8.16	8.16	8.16	682
1998-04-21	8.16	8.16	8.01	8.01	1712
1998-04-22	8.16	8.16	7.90	8.16	9261
1998-04-23	8.16	8.31	8.16	8.20	29850
1998-04-24	8.31	8.31	7.87	8.16	22647
1998-04-27	8.05	8.16	8.05	8.16	5143
1998-04-28	8.14	8.14	8.05	8.05	5143
1998-04-29	8.05	8.12	8.01	8.09	12006
1998-04-30	8.09	8.12	8.01	8.01	4800
1998-05-01	8.01	8.16	8.01	8.16	6519
1998-05-04	8.09	8.16	8.09	8.16	7545
1998-05-05	8.14	8.14	8.14	8.14	5143
1998-05-06	8.16	8.16	8.01	8.16	20242
1998-05-07	8.16	8.16	8.01	8.01	3428
1998-05-08	8.16	8.16	7.90	7.90	5143
1998-05-11	7.92	8.16	7.92	8.01	4800
1998-05-12	8.01	8.16	7.98	8.16	45638
1998-05-13	8.16	8.16	7.98	8.16	2055
1998-05-14	7.98	8.07	7.98	8.01	77894
1998-05-15	7.98	8.16	7.98	7.98	3428
1998-05-19	8.16	8.16	7.94	8.16	10637
1998-05-20	8.16	8.16	7.94	7.94	14065
1998-05-21	8.16	8.16	7.94	7.94	55586
1998-05-22	8.16	8.16	7.94	8.16	2398
1998-05-26	7.94	8.16	7.94	7.94	3771
1998-05-27	7.94	8.05	7.92	8.05	18183
1998-05-28	8.00	8.16	8.00	8.16	11663
1998-05-29	8.09	8.09	7.94	7.94	1712
1998-06-01	7.94	7.94	7.94	7.94	2055
1998-06-02	7.94	7.94	7.94	7.94	1026
1998-06-03	8.01	8.01	7.94	7.94	36370
1998-06-04	7.94	8.09	7.94	8.00	17153
1998-06-05	7.87	7.94	7.87	7.87	2741
1998-06-08	7.96	7.96	7.83	7.83	3428
1998-06-09	7.83	7.85	7.83	7.83	6173
1998-06-10	7.83	8.09	7.83	8.09	4800
1998-06-11	7.83	7.96	7.83	7.83	2055
1998-06-12	7.83	8.09	7.80	7.80	26418
1998-06-15	7.80	7.80	7.72	7.72	11320
1998-06-16	7.72	7.83	7.72	7.73	57302
1998-06-17	8.01	8.01	7.87	7.90	10291
1998-06-18	8.01	8.01	7.72	7.72	3084
1998-06-19	8.01	8.01	7.72	7.94	1369
1998-06-22	7.94	7.94	7.80	7.80	8918
1998-06-23	7.72	7.80	7.72	7.80	5486
1998-06-24	7.72	7.72	7.72	7.72	4800
1998-06-25	8.01	8.01	8.01	8.01	2055
1998-06-26	8.01	8.01	7.87	8.01	3084
1998-06-29	7.98	7.98	7.72	7.72	1026
1998-06-30	7.98	7.98	7.72	7.90	15095
1998-07-01	7.87	8.01	7.87	8.01	3771
1998-07-02	7.94	7.98	7.87	7.87	27105
1998-07-06	7.90	8.12	7.90	8.12	6519
1998-07-07	8.16	8.16	8.01	8.01	3084
1998-07-08	8.16	8.23	8.01	8.16	29510
1998-07-09	8.16	8.16	8.16	8.16	20585
1998-07-10	8.01	8.45	8.01	8.01	4800
1998-07-14	8.05	8.05	8.05	8.05	5830
1998-07-15	8.05	8.05	8.05	8.05	3771
1998-07-16	8.05	8.23	8.05	8.23	7892
1998-07-17	8.31	8.31	8.12	8.12	3428
1998-07-20	8.16	8.20	8.16	8.20	3428
1998-07-21	8.31	8.31	8.20	8.20	3084
1998-07-22	8.20	8.31	8.20	8.31	26765
1998-07-23	8.31	8.31	8.20	8.31	31566
1998-07-24	8.38	8.38	8.23	8.23	8232
1998-07-27	8.38	8.41	8.16	8.16	19556
1998-07-28	8.01	8.01	8.01	8.01	3428
1998-07-29	8.01	8.01	7.94	8.01	4457
1998-07-31	7.87	7.87	7.72	7.72	13382
1998-08-03	7.65	7.65	7.65	7.65	339
1998-08-04	7.58	7.80	7.58	7.60	18183
1998-08-05	7.58	7.60	7.58	7.60	682
1998-08-06	7.72	7.83	7.58	7.81	30193
1998-08-10	7.58	7.83	7.58	7.83	4457
1998-08-11	7.87	7.87	7.58	7.58	8232
1998-08-12	7.58	7.72	7.58	7.72	4457
1998-08-13	7.87	7.87	7.58	7.58	16467
1998-08-14	7.58	7.58	7.58	7.58	682
1998-08-17	7.63	7.63	7.58	7.58	682
1998-08-18	7.72	7.72	7.58	7.58	4800
1998-08-19	7.58	7.58	7.58	7.58	1026
1998-08-20	7.58	7.58	7.58	7.58	7545
1998-08-21	7.54	7.54	7.50	7.50	6519
1998-08-24	7.50	7.50	7.50	7.50	3771
1998-08-25	7.58	7.80	7.50	7.80	20928
1998-08-26	7.50	7.50	7.50	7.50	682
1998-08-27	7.54	7.80	7.54	7.65	94705
1998-08-28	7.54	7.72	7.54	7.58	21271
1998-08-31	7.72	7.72	7.58	7.58	134167
1998-09-01	7.58	7.58	7.50	7.58	17153
1998-09-02	7.50	7.80	7.50	7.61	83724
1998-09-03	7.61	7.61	7.50	7.50	8918
1998-09-04	7.50	7.58	7.50	7.54	13382
1998-09-08	7.58	7.58	7.50	7.54	41174
1998-09-09	7.58	7.58	7.38	7.58	15095
1998-09-10	7.58	7.58	7.36	7.36	5830
1998-09-11	7.58	7.58	7.30	7.58	4800
1998-09-14	7.58	8.09	7.58	8.01	30879
1998-09-15	8.17	8.17	8.17	8.17	308
1998-09-16	8.01	8.13	7.81	8.13	9979
1998-09-17	7.69	8.13	7.69	8.13	4364
1998-09-18	7.69	8.13	7.69	8.13	935
1998-09-21	8.01	8.01	8.01	8.01	5923
1998-09-22	8.17	8.17	7.91	7.91	24329
1998-09-23	7.77	7.77	7.77	7.77	3116
1998-09-24	7.81	7.81	7.81	7.81	1871
1998-09-25	7.93	7.93	7.93	7.93	620
1998-09-28	7.85	7.85	7.55	7.57	11227
1998-09-29	7.69	7.93	7.57	7.57	4052
1998-09-30	7.55	7.55	7.55	7.55	18714
1998-10-02	7.25	7.25	6.41	6.89	31816
1998-10-05	6.73	6.97	6.41	6.41	24953
1998-10-06	6.49	7.05	6.49	6.49	12786
1998-10-07	6.41	6.89	6.41	6.89	25265
1998-10-08	6.41	6.73	6.33	6.73	3428
1998-10-09	6.09	6.73	6.09	6.73	3116
1998-10-12	6.41	6.69	6.41	6.69	1871
1998-10-13	6.13	6.53	6.09	6.41	17154
1998-10-14	6.51	6.51	6.13	6.13	14349
1998-10-15	6.41	6.53	6.17	6.53	24953
1998-10-16	6.53	6.57	6.49	6.57	33690
1998-10-19	6.53	6.57	6.49	6.49	13098
1998-10-20	6.53	6.53	6.33	6.49	50533
1998-10-21	6.49	6.53	6.49	6.53	18090
1998-10-22	6.57	6.61	6.33	6.33	29632
1998-10-23	6.65	6.65	6.37	6.37	34935
1998-10-26	6.57	6.57	6.49	6.49	4679
1998-10-27	6.41	6.53	6.33	6.41	100757
1998-10-28	6.41	6.41	6.09	6.09	35247
1998-10-29	6.13	6.17	6.05	6.17	54900
1998-10-30	6.21	6.25	6.21	6.25	13722
1998-11-02	6.25	6.25	6.21	6.25	34626
1998-11-03	6.29	6.29	6.25	6.29	8107
1998-11-04	6.29	6.37	6.29	6.37	14034
1998-11-05	6.37	6.41	6.29	6.39	58956
1998-11-06	6.39	6.41	6.33	6.33	23084
1998-11-09	6.29	6.41	6.29	6.41	14970
1998-11-10	6.33	6.41	6.33	6.41	9979
1998-11-11	6.57	6.73	6.57	6.73	7483
1998-11-12	6.73	6.77	6.69	6.73	26824
1998-11-13	6.73	6.73	6.73	6.73	3428
1998-11-16	6.65	6.71	6.65	6.71	6235
1998-11-17	6.71	6.71	6.57	6.71	9043
1998-11-18	6.71	6.73	6.71	6.73	33999
1998-11-19	6.71	6.71	6.53	6.53	8419
1998-11-20	6.71	6.71	6.71	6.71	4052
1998-11-23	6.61	6.71	6.61	6.71	5923
1998-11-24	6.71	6.71	6.61	6.61	620
1998-11-25	6.65	6.71	6.65	6.71	1556
1998-11-27	6.73	6.77	6.71	6.77	21521
1998-11-30	6.75	6.89	6.75	6.89	19961
1998-12-01	6.63	6.85	6.61	6.85	7483
1998-12-02	6.85	6.85	6.73	6.85	9355
1998-12-03	6.73	6.91	6.73	6.89	1871
1998-12-04	6.81	6.81	6.81	6.81	3116
1998-12-07	6.89	6.89	6.67	6.73	4988
1998-12-08	6.89	6.89	6.77	6.77	4052
1998-12-09	6.77	6.81	6.77	6.77	24020
1998-12-10	6.77	6.89	6.77	6.77	6235
1998-12-11	6.77	6.89	6.77	6.89	935
1998-12-14	6.81	6.89	6.77	6.89	5923
1998-12-15	6.89	6.89	6.77	6.89	3116
1998-12-16	6.89	6.89	6.77	6.77	1871
1998-12-18	6.77	6.85	6.65	6.85	30880
1998-12-21	6.77	6.85	6.69	6.69	33999
1998-12-22	6.69	6.69	6.69	6.69	935
1998-12-23	6.73	6.73	6.73	6.73	935
1998-12-24	6.73	6.73	6.73	6.73	12163
1998-12-28	6.77	6.77	6.69	6.69	2807
1998-12-29	6.69	6.81	6.69	6.73	14658
1998-12-30	6.81	6.81	6.73	6.81	4364
1998-12-31	6.81	7.13	6.73	7.05	31816
1999-01-04	7.01	7.69	7.01	7.69	43670
1999-01-05	7.69	7.69	7.57	7.61	6859
1999-01-06	7.61	7.61	7.41	7.53	11851
1999-01-07	7.13	7.37	6.81	7.05	13098
1999-01-08	7.05	7.37	7.05	7.37	620
1999-01-11	7.37	7.37	7.05	7.05	2180
1999-01-12	7.41	7.41	7.09	7.09	18402
1999-01-13	7.05	7.37	7.05	7.37	53967
1999-01-14	7.37	7.45	7.37	7.45	8419
1999-01-15	7.37	7.45	7.37	7.45	2180
1999-01-19	7.29	7.33	7.29	7.33	6547
1999-01-20	7.37	7.37	7.37	7.37	7795
1999-01-21	7.53	7.53	7.33	7.37	39302
1999-01-22	7.49	7.53	7.33	7.41	11539
1999-01-25	7.37	7.49	7.33	7.49	22457
1999-01-26	7.21	7.49	7.21	7.29	12163
1999-01-27	7.21	7.29	7.21	7.25	8731
1999-01-28	7.29	7.33	7.29	7.29	3743
1999-01-29	7.37	7.37	7.25	7.25	9355
1999-02-01	7.31	7.37	7.31	7.37	8107
1999-02-02	7.37	7.37	7.25	7.35	16530
1999-02-03	7.29	7.29	7.25	7.25	11851
1999-02-04	7.25	7.33	7.25	7.33	56460
1999-02-05	7.33	7.33	7.21	7.21	4052
1999-02-08	7.21	7.21	7.21	7.21	2180
1999-02-09	7.21	7.29	7.09	7.29	3428
1999-02-10	7.09	7.13	7.05	7.13	34311
1999-02-11	6.97	7.05	6.97	7.03	16530
1999-02-12	6.97	7.05	6.97	7.05	5612
1999-02-16	6.99	6.99	6.99	6.99	620
1999-02-17	6.97	6.97	6.81	6.89	15594
1999-02-18	6.81	6.89	6.73	6.73	15282
1999-02-19	7.05	7.05	6.65	6.81	10915
1999-02-22	6.73	6.73	6.65	6.65	14349
1999-02-23	6.73	6.73	6.41	6.41	17778
1999-02-24	6.41	6.49	6.41	6.41	7483
1999-02-25	6.49	6.49	6.01	6.33	61139
1999-02-26	6.33	6.57	6.33	6.49	9979
1999-03-01	6.57	6.73	6.41	6.49	13098
1999-03-02	6.49	7.05	6.49	6.61	9043
1999-03-03	6.49	6.65	6.49	6.61	19649
1999-03-04	6.61	6.73	6.57	6.61	19649
1999-03-05	6.57	6.73	6.57	6.61	67066
1999-03-08	6.73	6.73	6.57	6.67	86095
1999-03-09	6.49	6.53	6.09	6.25	31192
1999-03-10	6.23	6.41	6.17	6.41	20276
1999-03-11	6.41	6.41	6.17	6.17	16842
1999-03-12	6.27	6.37	6.17	6.21	25265
1999-03-15	6.25	6.37	6.17	6.17	22457
1999-03-16	6.17	6.29	6.17	6.17	11227
1999-03-17	6.31	6.31	6.17	6.31	11539
1999-03-18	6.31	6.31	6.17	6.25	2492
1999-03-19	6.19	6.25	6.17	6.17	12163
1999-03-22	6.17	6.25	6.17	6.17	19961
1999-03-23	6.17	6.25	6.17	6.17	18090
1999-03-24	6.25	6.25	6.17	6.17	12786
1999-03-25	6.25	6.31	6.25	6.31	13098
1999-03-26	6.25	6.33	6.25	6.33	11539
1999-03-29	6.33	6.41	6.21	6.33	14970
1999-03-30	6.21	6.39	6.17	6.25	13098
1999-03-31	6.33	6.39	6.21	6.21	10291
1999-04-01	6.21	6.27	6.21	6.21	16530
1999-04-05	6.21	6.39	6.21	6.39	11227
1999-04-06	6.21	6.39	6.21	6.39	3428
1999-04-07	6.39	6.39	6.17	6.17	11539
1999-04-08	6.21	6.33	6.17	6.23	6235
1999-04-09	6.25	6.25	6.11	6.11	36807
1999-04-12	6.11	6.25	6.11	6.15	19026
1999-04-13	6.25	6.25	6.11	6.11	2180
1999-04-14	6.25	6.25	6.11	6.17	16530
1999-04-15	6.13	6.25	6.13	6.13	10915
1999-04-16	6.21	6.25	6.13	6.23	9667
1999-04-19	6.11	6.25	6.11	6.19	13098
1999-04-20	6.13	6.25	6.11	6.25	3428
1999-04-21	6.11	6.25	6.09	6.13	13722
1999-04-22	6.25	6.25	6.09	6.09	34626
1999-04-23	6.25	6.25	6.09	6.25	31504
1999-04-26	6.25	6.37	6.25	6.37	6235
1999-04-27	6.41	6.45	6.25	6.41	12475
1999-04-28	6.41	6.41	6.33	6.33	11227
1999-04-29	6.49	6.73	6.49	6.73	61451
1999-04-30	7.05	7.05	6.69	7.05	7795
1999-05-03	7.05	7.05	6.85	7.05	7795
1999-05-04	6.89	7.09	6.89	7.09	11539
1999-05-05	7.05	7.09	6.97	7.09	68002
1999-05-06	7.05	7.13	7.05	7.13	27760
1999-05-07	7.21	7.21	7.21	7.21	620
1999-05-10	7.21	7.29	7.05	7.05	10915
1999-05-11	7.09	7.29	7.09	7.29	8419
1999-05-12	7.13	7.29	7.13	7.29	3428
1999-05-13	7.13	7.37	7.13	7.29	24641
1999-05-14	8.02	8.13	7.85	8.11	57283
1999-05-17	8.20	8.20	7.89	8.20	17579
1999-05-18	8.20	8.20	8.07	8.15	9072
1999-05-19	8.20	8.20	8.07	8.15	58984
1999-05-20	7.93	8.11	7.93	8.11	9639
1999-05-21	8.11	8.11	7.85	8.02	38852
1999-05-24	7.93	8.02	7.58	7.58	13893
1999-05-25	7.58	7.67	7.40	7.54	11627
1999-05-26	7.52	7.63	7.40	7.63	7654
1999-05-27	7.40	7.40	7.14	7.14	22968
1999-05-28	7.05	7.34	7.05	7.07	8504
1999-06-01	7.10	7.23	7.05	7.15	20983
1999-06-02	7.21	7.21	7.01	7.01	14460
1999-06-03	6.70	6.96	6.70	6.83	11627
1999-06-04	6.96	6.96	6.70	6.79	16445
1999-06-07	6.88	6.96	6.79	6.90	4534
1999-06-08	6.96	7.05	6.88	6.88	31192
1999-06-09	7.05	7.05	6.96	7.01	20983
1999-06-10	7.01	7.03	6.88	6.96	2265
1999-06-11	7.14	7.14	6.92	7.05	7654
1999-06-14	7.01	7.05	6.88	6.92	29774
1999-06-15	7.01	7.05	6.96	6.96	94717
1999-06-16	7.05	7.05	6.99	7.03	20132
1999-06-17	7.03	7.05	7.03	7.05	24953
1999-06-18	7.05	7.05	7.05	7.05	2833
1999-06-21	7.09	7.10	7.05	7.05	6803
1999-06-22	7.05	7.10	7.05	7.05	13609
1999-06-23	7.12	7.58	6.96	7.05	66644
1999-06-24	7.21	7.32	7.05	7.32	11340
1999-06-25	7.29	7.67	7.29	7.63	43954
1999-06-28	7.40	8.07	7.40	8.02	34595
1999-06-29	8.07	8.46	8.07	8.46	32894
1999-06-30	8.46	8.60	7.76	8.24	320458
1999-07-01	8.24	8.24	7.23	7.23	59268
1999-07-02	7.71	8.15	7.40	8.15	29774
1999-07-06	8.15	8.37	8.02	8.31	39986
1999-07-07	8.40	8.42	8.29	8.29	20132
1999-07-08	8.11	8.29	7.98	8.02	7937
1999-07-09	7.93	7.93	7.40	7.52	15594
1999-07-12	7.76	7.85	7.54	7.67	9072
1999-07-13	7.89	7.93	7.76	7.93	11340
1999-07-14	7.89	7.89	7.76	7.89	16729
1999-07-15	7.89	8.02	7.76	7.93	12475
1999-07-16	7.89	7.93	7.89	7.93	15594
1999-07-19	7.98	8.02	7.40	8.02	71179
1999-07-20	7.98	7.98	7.23	7.23	28072
1999-07-21	7.40	7.40	7.18	7.21	20699
1999-07-22	7.27	7.54	7.24	7.43	87911
1999-07-23	7.63	7.67	7.23	7.23	10206
1999-07-26	7.23	7.32	7.10	7.14	11627
1999-07-27	7.32	7.40	7.32	7.40	4251
1999-07-28	7.23	7.40	7.23	7.40	3967
1999-07-29	7.27	7.54	7.27	7.40	3683
1999-07-30	7.27	7.27	7.27	7.27	1131
1999-08-02	7.27	7.54	7.27	7.36	4534
1999-08-03	7.40	7.54	7.38	7.40	10206
1999-08-04	7.36	7.36	7.36	7.36	564
1999-08-05	7.32	7.54	7.23	7.40	6236
1999-08-06	7.40	7.49	7.36	7.36	18430
1999-08-09	7.40	7.58	7.36	7.58	11057
1999-08-10	7.45	7.45	7.27	7.38	15027
1999-08-11	7.40	7.40	7.27	7.38	2833
1999-08-12	7.38	7.45	7.38	7.45	4251
1999-08-13	7.49	7.49	6.77	6.79	96419
1999-08-16	6.96	7.14	6.96	7.10	19281
1999-08-17	7.10	7.14	7.10	7.14	2265
1999-08-18	7.05	7.06	7.01	7.06	5669
1999-08-19	7.05	7.05	7.01	7.01	1415
1999-08-20	7.01	7.05	7.01	7.05	13893
1999-08-23	7.05	7.05	7.01	7.01	3116
1999-08-24	7.01	7.01	6.96	7.01	1415
1999-08-25	7.01	7.01	6.96	6.96	7370
1999-08-26	6.92	6.96	6.70	6.70	34879
1999-08-27	6.88	7.05	6.70	7.05	16445
1999-08-30	7.05	7.05	6.88	7.03	2549
1999-08-31	6.92	7.23	6.92	7.23	56432
1999-09-01	7.10	7.23	7.10	7.23	17012
1999-09-02	7.05	7.05	6.88	6.92	3683
1999-09-03	7.05	7.05	6.92	6.92	847
1999-09-07	6.94	6.96	6.74	6.79	15878
1999-09-08	6.72	6.72	6.57	6.61	28356
1999-09-09	6.61	6.66	6.35	6.57	22968
1999-09-10	6.70	6.74	6.57	6.57	13328
1999-09-13	6.83	6.83	6.70	6.81	21833
1999-09-14	6.74	6.81	6.61	6.63	57566
1999-09-15	6.70	6.70	6.30	6.39	43954
1999-09-16	6.35	6.66	6.35	6.50	17863
1999-09-17	6.61	6.61	6.48	6.48	20415
1999-09-20	6.52	6.52	6.35	6.52	20415
1999-09-21	6.52	6.52	6.37	6.37	16162
1999-09-22	6.39	6.39	6.37	6.39	18147
1999-09-23	6.39	6.39	6.30	6.30	62671
1999-09-24	6.35	6.35	5.38	5.62	132151
1999-09-27	5.82	6.08	5.64	6.08	107765
1999-09-28	6.08	6.26	6.04	6.26	109464
1999-09-29	6.26	6.26	5.91	5.91	22401
1999-09-30	6.08	6.08	5.91	6.04	6803
1999-10-01	6.08	6.08	5.99	6.08	34312
1999-10-04	6.17	6.17	6.08	6.08	10773
1999-10-05	6.08	6.17	6.06	6.13	24102
1999-10-06	6.17	6.26	6.10	6.26	24669
1999-10-07	6.26	6.26	6.19	6.19	1982
1999-10-08	6.26	6.26	6.21	6.21	10490
1999-10-11	6.35	6.35	6.21	6.21	2833
1999-10-12	6.28	6.30	6.19	6.21	61820
1999-10-13	6.06	6.17	6.04	6.15	26938
1999-10-14	6.04	6.10	5.75	5.75	47357
1999-10-15	5.86	6.08	5.82	5.99	18714
1999-10-18	6.08	6.08	5.91	6.04	20132
1999-10-19	6.17	6.17	6.08	6.08	4534
1999-10-20	6.17	6.35	6.17	6.17	14176
1999-10-21	6.35	6.44	6.17	6.35	60969
1999-10-22	6.35	6.35	6.30	6.35	3116
1999-10-25	6.30	6.44	6.30	6.44	15594
1999-10-26	6.35	6.44	6.28	6.44	6519
1999-10-27	6.39	6.52	6.37	6.52	25523
1999-10-28	6.57	6.61	6.48	6.48	9072
1999-10-29	6.55	6.55	6.48	6.48	13042
1999-11-01	6.39	6.55	6.39	6.52	9355
1999-11-02	6.46	6.50	6.35	6.44	5385
1999-11-03	6.35	6.52	6.35	6.52	7654
1999-11-04	6.37	6.48	6.35	6.48	2265
1999-11-05	6.35	6.48	6.35	6.48	9072
1999-11-08	6.26	6.39	6.26	6.39	1982
1999-11-09	6.26	6.26	6.26	6.26	4534
1999-11-10	6.17	6.17	6.17	6.17	564
1999-11-11	6.17	6.17	6.17	6.17	6236
1999-11-12	6.17	6.17	5.99	5.99	8788
1999-11-15	5.99	5.99	5.91	5.91	5101
1999-11-16	5.91	6.21	5.91	6.06	21833
1999-11-17	6.06	6.06	5.95	5.97	19848
1999-11-18	5.99	5.99	5.55	5.58	170153
1999-11-19	5.64	5.69	5.25	5.69	160227
1999-11-22	5.71	5.91	5.38	5.73	82806
1999-11-23	5.80	6.39	5.80	6.02	62954
1999-11-24	6.17	6.33	6.08	6.33	43387
1999-11-26	6.08	6.08	6.08	6.08	14460
1999-11-29	6.17	6.17	6.08	6.17	18147
1999-11-30	6.17	6.21	6.08	6.08	12761
1999-12-01	6.08	6.21	6.04	6.08	5952
1999-12-02	6.04	6.04	6.04	6.04	847
1999-12-03	6.14	6.17	6.04	6.04	6236
1999-12-06	6.04	6.10	6.04	6.04	5385
1999-12-07	6.04	6.08	5.91	6.04	13893
1999-12-08	5.97	5.97	5.91	5.91	13328
1999-12-09	5.91	5.97	5.91	5.97	9355
1999-12-10	5.99	6.08	5.88	6.08	15594
1999-12-13	5.99	5.99	5.99	5.99	2549
1999-12-14	5.99	5.99	5.82	5.82	7370
1999-12-15	5.82	6.08	5.82	5.99	30908
1999-12-16	5.95	5.99	5.69	5.69	29207
1999-12-17	5.66	5.77	5.66	5.66	30341
1999-12-20	5.77	5.77	5.47	5.47	26938
1999-12-21	5.55	5.64	5.47	5.47	30908
1999-12-22	5.55	5.64	5.47	5.64	36013
1999-12-23	5.64	5.64	5.47	5.47	23819
1999-12-27	5.60	5.60	5.38	5.47	18714
1999-12-28	5.42	5.55	5.42	5.44	20983
1999-12-29	5.44	5.69	5.44	5.66	17863
1999-12-30	5.51	5.73	5.51	5.69	11057
1999-12-31	5.55	5.77	5.47	5.69	40553
2000-01-03	5.60	5.60	5.27	5.38	31759
2000-01-04	5.25	5.38	5.20	5.29	37147
2000-01-05	5.29	5.51	5.29	5.51	16445
2000-01-06	5.51	5.51	5.38	5.44	5952
2000-01-07	5.51	5.64	5.38	5.64	14460
2000-01-10	5.64	5.64	5.38	5.42	7937
2000-01-11	5.42	5.55	5.25	5.25	30058
2000-01-12	5.33	5.47	5.20	5.42	52464
2000-01-13	5.38	5.49	5.38	5.49	11057
2000-01-14	5.49	5.60	5.47	5.60	12194
2000-01-18	5.53	5.53	5.42	5.47	23819
2000-01-19	5.51	5.64	5.47	5.64	31476
2000-01-20	5.64	5.69	5.64	5.64	70612
2000-01-21	5.66	5.73	5.60	5.60	30341
2000-01-24	5.60	5.66	5.55	5.55	23819
2000-01-25	5.51	5.58	5.47	5.47	7654
2000-01-26	5.38	5.38	5.25	5.29	9072
2000-01-27	5.38	5.42	5.29	5.29	12761
2000-01-28	5.29	5.29	5.25	5.25	16445
2000-01-31	5.29	5.29	5.11	5.20	20132
2000-02-01	5.11	5.16	5.07	5.07	32610
2000-02-02	5.09	5.09	4.76	4.89	76283
2000-02-03	4.89	5.29	4.89	5.29	41685
2000-02-04	5.25	5.64	5.25	5.55	18430
2000-02-07	5.51	5.64	5.42	5.42	22968
2000-02-08	5.42	5.44	5.11	5.16	13893
2000-02-09	5.20	5.38	5.11	5.11	41969
2000-02-10	5.20	5.25	4.94	4.98	51611
2000-02-11	5.11	5.16	4.94	4.98	11627
2000-02-14	4.98	5.11	4.89	4.89	29207
2000-02-15	5.02	5.13	4.98	5.11	33177
2000-02-16	5.11	5.11	5.00	5.00	2265
2000-02-17	4.89	4.94	4.89	4.89	22684
2000-02-18	4.91	4.94	4.72	4.74	22117
2000-02-22	4.80	4.94	4.58	4.58	75433
2000-02-23	4.54	4.94	4.36	4.94	50760
2000-02-24	4.98	4.98	4.76	4.80	7370
2000-02-25	4.76	4.85	4.67	4.85	23535
2000-02-28	4.72	4.83	4.72	4.83	20415
2000-02-29	4.76	4.76	4.58	4.67	52464
2000-03-01	4.76	4.76	4.63	4.72	14176
2000-03-02	4.63	4.72	4.54	4.58	21266
2000-03-03	4.58	4.85	4.58	4.83	25239
2000-03-06	4.76	4.83	4.67	4.83	41401
2000-03-07	4.85	4.85	4.80	4.80	47640
2000-03-08	4.61	4.76	4.61	4.63	24386
2000-03-09	4.63	4.69	4.43	4.54	24953
2000-03-10	4.43	4.54	4.43	4.50	22401
2000-03-13	4.43	4.58	4.41	4.58	16729
2000-03-14	4.58	4.91	4.58	4.91	26938
2000-03-15	4.82	4.91	4.76	4.89	18714
2000-03-16	4.89	5.16	4.87	5.07	67492
2000-03-17	4.89	5.02	4.76	4.94	35446
2000-03-20	4.85	4.85	4.72	4.72	15311
2000-03-21	4.72	4.98	4.72	4.98	39986
2000-03-22	4.98	5.07	4.91	5.07	17296
2000-03-23	4.98	5.07	4.98	5.02	51327
2000-03-24	5.02	5.07	4.94	5.07	36297
2000-03-27	5.11	5.11	5.02	5.07	8221
2000-03-28	5.02	5.07	4.94	4.96	18714
2000-03-29	4.94	4.98	4.94	4.98	32610
2000-03-30	4.94	4.94	4.87	4.91	4818
2000-03-31	4.94	4.98	4.89	4.98	16729
2000-04-03	4.94	4.96	4.91	4.94	9639
2000-04-04	4.94	4.98	4.91	4.91	41401
2000-04-05	4.94	5.09	4.76	5.09	49909
2000-04-06	5.07	5.20	5.07	5.20	15027
2000-04-07	5.20	5.29	5.20	5.29	22968
2000-04-10	5.33	5.55	5.33	5.47	31192
2000-04-11	5.47	5.60	5.42	5.51	37147
2000-04-12	5.55	5.55	5.25	5.33	31476
2000-04-13	5.25	5.25	4.98	4.98	18714
2000-04-14	5.16	5.16	4.94	4.98	32610
2000-04-17	5.06	5.11	4.76	4.76	31759
2000-04-18	4.80	4.98	4.80	4.94	94717
2000-04-19	5.02	5.02	4.85	4.98	14744
2000-04-20	4.98	5.16	4.94	5.16	104359
2000-04-24	5.11	5.20	4.99	5.05	13893
2000-04-25	5.07	5.07	4.98	5.02	8221
2000-04-26	5.02	5.07	4.98	5.00	15311
2000-04-27	4.98	5.02	4.98	4.98	8221
2000-04-28	4.98	5.02	4.98	5.02	2265
2000-05-01	5.02	5.11	5.00	5.11	52178
2000-05-02	5.05	5.25	5.05	5.11	49058
2000-05-03	5.08	5.20	4.94	4.98	51611
2000-05-04	5.02	5.38	4.98	5.11	41401
2000-05-05	5.07	5.09	5.07	5.09	32326
2000-05-08	5.00	5.29	5.00	5.29	26371
2000-05-09	5.42	5.42	5.02	5.09	20983
2000-05-10	5.07	5.11	4.91	4.91	27789
2000-05-11	4.89	5.02	4.89	5.02	11340
2000-05-12	5.71	5.72	5.24	5.43	25523
2000-05-15	5.38	5.53	5.36	5.53	13403
2000-05-16	5.45	5.45	5.24	5.28	10309
2000-05-17	5.24	5.26	5.14	5.14	11338
2000-05-18	5.19	5.19	5.04	5.09	18044
2000-05-19	5.04	5.04	4.95	4.97	69348
2000-05-22	5.14	5.14	4.95	4.97	11856
2000-05-23	5.14	5.14	4.95	4.95	8765
2000-05-24	5.04	5.19	5.04	5.12	33770
2000-05-25	5.19	5.21	4.80	4.85	93067
2000-05-26	5.04	5.04	4.90	4.95	14434
2000-05-30	4.87	4.99	4.85	4.95	34802
2000-05-31	4.99	5.07	4.92	4.95	40989
2000-06-01	4.95	4.99	4.87	4.92	39958
2000-06-02	4.97	5.04	4.97	5.04	63934
2000-06-05	5.02	5.07	4.95	5.04	82497
2000-06-06	5.07	5.07	4.99	5.07	69091
2000-06-07	5.07	5.07	4.95	4.95	35575
2000-06-08	5.07	5.07	4.80	4.80	61356
2000-06-09	4.99	4.99	4.82	4.84	34544
2000-06-12	4.82	4.92	4.80	4.80	40989
2000-06-13	4.99	5.04	4.92	5.02	25005
2000-06-14	4.99	5.07	4.99	4.99	23458
2000-06-15	4.90	4.92	4.61	4.65	51044
2000-06-16	4.80	4.81	4.27	4.46	103382
2000-06-19	4.51	4.56	4.36	4.56	35575
2000-06-20	4.56	4.56	4.46	4.56	32997
2000-06-21	4.51	4.56	4.48	4.53	61356
2000-06-22	4.57	4.65	4.53	4.61	53364
2000-06-23	4.56	4.63	4.56	4.63	11856
2000-06-26	4.65	4.65	4.61	4.63	32997
2000-06-27	4.70	4.70	4.61	4.65	109052
2000-06-28	4.62	5.04	4.62	4.85	60067
2000-06-29	4.90	4.90	4.34	4.53	206765
2000-06-30	4.56	5.12	4.32	5.12	549138
2000-07-03	5.19	5.19	4.90	4.90	46661
2000-07-05	4.87	4.90	4.51	4.51	36348
2000-07-06	4.46	4.65	4.46	4.48	30161
2000-07-07	4.51	4.61	4.27	4.27	92294
2000-07-10	4.40	4.56	4.40	4.56	37380
2000-07-11	4.46	4.46	4.39	4.39	36606
2000-07-12	4.51	4.51	4.46	4.46	39442
2000-07-13	4.46	4.51	4.46	4.51	31966
2000-07-14	4.56	4.70	4.46	4.56	54138
2000-07-17	4.65	4.75	4.53	4.63	45630
2000-07-18	4.65	4.95	4.63	4.75	53106
2000-07-19	4.95	5.09	4.92	5.09	53364
2000-07-20	5.01	5.14	4.65	4.70	61356
2000-07-21	4.85	4.85	4.70	4.85	28614
2000-07-24	4.85	5.14	4.85	5.03	20622
2000-07-25	5.12	5.12	4.80	4.85	28872
2000-07-26	4.85	4.85	4.56	4.56	13661
2000-07-27	4.63	4.63	4.56	4.56	13403
2000-07-28	4.56	4.61	4.56	4.56	5411
2000-07-31	4.61	4.80	4.56	4.75	22942
2000-08-01	4.70	4.80	4.68	4.70	13148
2000-08-02	4.70	4.78	4.70	4.70	31710
2000-08-03	4.70	4.70	4.70	4.70	1286
2000-08-04	4.70	4.78	4.51	4.56	63934
2000-08-07	4.68	4.80	4.61	4.80	11338
2000-08-08	4.56	4.80	4.56	4.56	2575
2000-08-09	4.72	4.85	4.65	4.85	27325
2000-08-10	4.82	4.85	4.70	4.70	15463
2000-08-11	4.75	4.99	4.70	4.85	25523
2000-08-14	4.99	5.02	4.85	5.02	23713
2000-08-15	5.02	5.02	4.85	4.85	19848
2000-08-16	4.85	4.85	4.85	4.85	255
2000-08-17	4.80	4.80	4.75	4.75	19591
2000-08-18	4.82	4.82	4.70	4.70	10052
2000-08-21	4.80	4.80	4.73	4.73	15463
2000-08-22	4.80	4.80	4.75	4.75	12114
2000-08-23	4.80	4.85	4.75	4.85	99255
2000-08-24	4.95	4.95	4.87	4.90	9020
2000-08-25	4.90	4.92	4.85	4.92	18302
2000-08-28	4.92	4.92	4.85	4.92	10825
2000-08-29	4.80	4.90	4.80	4.90	5411
2000-08-30	4.82	4.95	4.82	4.85	7731
2000-08-31	4.99	4.99	4.92	4.92	72958
2000-09-01	4.99	5.07	4.99	5.07	20622
2000-09-05	5.02	5.07	4.95	5.04	25523
2000-09-06	4.99	4.99	4.95	4.99	2833
2000-09-07	4.95	4.99	4.95	4.99	8247
2000-09-08	4.95	4.95	4.95	4.95	18302
2000-09-11	4.99	4.99	4.92	4.98	7989
2000-09-12	4.97	4.99	4.92	4.92	2059
2000-09-13	5.04	5.04	5.04	5.04	1286
2000-09-14	5.04	5.04	4.92	4.92	2575
2000-09-15	4.95	5.04	4.95	4.99	54653
2000-09-18	4.92	5.02	4.80	4.80	27838
2000-09-19	4.95	4.97	4.80	4.97	21911
2000-09-20	4.96	4.99	4.95	4.99	75278
2000-09-21	4.78	4.78	4.39	4.44	227388
2000-09-22	4.41	4.41	4.32	4.39	271473
2000-09-25	4.39	4.39	4.32	4.34	54653
2000-09-26	4.34	4.34	4.27	4.32	150302
2000-09-27	4.30	4.34	4.29	4.29	52333
2000-09-28	4.34	4.34	4.29	4.32	22684
2000-09-29	4.32	4.32	4.29	4.32	106731
2000-10-02	4.33	4.34	4.29	4.34	142825
2000-10-03	4.34	4.44	4.29	4.44	286942
2000-10-04	4.44	4.61	4.44	4.61	134317
2000-10-05	4.56	4.63	4.48	4.63	70895
2000-10-06	4.65	4.65	4.53	4.61	29388
2000-10-09	4.59	4.63	4.48	4.58	44598
2000-10-10	4.56	4.56	4.48	4.56	54138
2000-10-11	4.48	4.56	4.46	4.51	92552
2000-10-12	4.46	4.46	4.27	4.34	100802
2000-10-13	4.35	4.44	4.32	4.44	57231
2000-10-16	4.41	4.41	4.34	4.34	48208
2000-10-17	4.36	4.36	4.32	4.36	28872
2000-10-18	4.33	4.51	4.29	4.44	74505
2000-10-19	4.51	4.51	4.39	4.51	57747
2000-10-20	4.51	4.56	4.46	4.51	65997
2000-10-23	4.53	4.56	4.44	4.51	162677
2000-10-24	4.53	4.53	4.48	4.48	15981
2000-10-25	4.48	4.75	4.48	4.75	786325
2000-10-26	4.78	5.16	4.75	5.02	86625
2000-10-27	5.02	5.16	4.97	4.97	35317
2000-10-30	4.99	5.02	4.95	4.99	38669
2000-10-31	4.99	5.02	4.97	4.97	44341
2000-11-01	4.97	4.97	4.87	4.88	26809
2000-11-02	4.90	4.92	4.85	4.92	160356
2000-11-03	4.97	4.97	4.92	4.92	54911
2000-11-06	5.02	5.02	4.92	4.99	42536
2000-11-07	4.97	4.99	4.95	4.97	39442
2000-11-08	4.97	4.97	4.87	4.90	16757
2000-11-10	4.87	4.87	4.85	4.87	36088
2000-11-13	4.80	4.85	4.80	4.82	26552
2000-11-14	4.85	4.85	4.80	4.85	204442
2000-11-15	4.80	4.85	4.78	4.85	38411
2000-11-16	4.90	4.90	4.63	4.65	48981
2000-11-17	4.63	4.73	4.63	4.68	57489
2000-11-20	4.63	4.73	4.63	4.70	67286
2000-11-21	4.75	4.75	4.61	4.61	26552
2000-11-22	4.53	4.61	4.53	4.56	18559
2000-11-24	4.63	4.63	4.56	4.56	9794
2000-11-27	4.56	4.58	4.56	4.56	15981
2000-11-28	4.56	4.61	4.53	4.61	4382
2000-11-29	4.61	4.61	4.53	4.53	24489
2000-11-30	4.53	4.61	4.53	4.56	13403
2000-12-01	4.61	4.61	4.48	4.53	61356
2000-12-04	4.48	4.53	4.41	4.53	40989
2000-12-05	4.53	4.53	4.46	4.53	54653
2000-12-06	4.48	4.70	4.48	4.65	51302
2000-12-07	4.65	4.85	4.58	4.85	75536
2000-12-08	4.80	4.85	4.80	4.80	8765
2000-12-11	4.80	4.90	4.80	4.80	25005
2000-12-12	4.80	4.85	4.70	4.70	44341
2000-12-13	4.70	4.82	4.70	4.73	43309
2000-12-14	4.75	4.75	4.61	4.75	31710
2000-12-15	4.68	4.72	4.63	4.63	45114
2000-12-18	4.70	4.82	4.65	4.75	30161
2000-12-19	4.82	4.87	4.65	4.80	96934
2000-12-20	4.80	4.82	4.63	4.65	59552
2000-12-21	4.82	4.82	4.61	4.61	11598
2000-12-22	4.73	4.73	4.58	4.65	140763
2000-12-26	4.70	4.80	4.70	4.75	21140
2000-12-27	4.80	4.80	4.70	4.78	62388
2000-12-28	4.78	4.82	4.73	4.78	70895
2000-12-29	4.80	4.80	4.75	4.75	93067
2001-01-02	4.75	4.87	4.75	4.87	61098
2001-01-03	4.80	5.04	4.80	5.04	61098
2001-01-04	4.99	5.31	4.99	5.28	78372
2001-01-05	5.28	5.31	5.21	5.26	155973
2001-01-08	5.21	5.24	5.09	5.21	119880
2001-01-09	5.28	5.28	5.16	5.16	34544
2001-01-10	5.09	5.09	4.97	4.97	20106
2001-01-11	4.99	4.99	4.97	4.97	41507
2001-01-12	4.99	4.99	4.90	4.99	25778
2001-01-16	4.99	5.09	4.95	5.04	230223
2001-01-17	5.04	5.07	4.99	5.02	57231
2001-01-18	5.01	5.02	4.90	4.95	154427
2001-01-19	4.95	4.95	4.90	4.92	29645
2001-01-22	4.95	4.95	4.90	4.92	79145
2001-01-23	4.90	4.92	4.90	4.92	26036
2001-01-24	4.92	4.95	4.87	4.87	176338
2001-01-25	4.89	4.97	4.87	4.95	174794
2001-01-26	4.95	5.02	4.92	5.02	383880
2001-01-29	5.04	5.12	5.04	5.07	100028
2001-01-30	5.07	5.14	5.04	5.14	622356
2001-01-31	5.21	5.28	5.14	5.28	213981
2001-02-01	5.28	5.28	5.21	5.24	52588
2001-02-02	5.26	5.60	5.26	5.31	180466
2001-02-05	5.31	5.53	5.31	5.45	191552
2001-02-06	5.50	5.50	5.43	5.45	437763
2001-02-07	5.45	5.50	5.38	5.50	248528
2001-02-08	5.50	5.50	5.45	5.45	140247
2001-02-09	5.48	5.48	5.45	5.48	194903
2001-02-12	5.48	6.06	5.48	6.06	233575
2001-02-13	6.08	6.11	5.94	6.11	274567
2001-02-14	6.10	6.25	6.10	6.21	161388
2001-02-15	6.21	6.25	6.21	6.21	286169
2001-02-16	6.23	6.23	6.01	6.06	74250
2001-02-20	6.11	6.11	5.79	5.87	46919
2001-02-21	5.82	5.89	5.48	5.55	198773
2001-02-22	5.70	5.70	5.48	5.53	54653
2001-02-23	5.50	5.53	5.26	5.31	252911
2001-02-26	5.28	5.38	5.26	5.38	73731
2001-02-27	5.41	5.82	5.41	5.77	68575
2001-02-28	5.79	5.89	5.70	5.82	21395
2001-03-01	5.75	5.82	5.75	5.75	13919
2001-03-02	5.75	5.77	5.72	5.72	7989
2001-03-05	5.72	5.82	5.72	5.82	68317
2001-03-06	5.81	5.82	5.38	5.45	497833
2001-03-07	5.43	5.53	5.16	5.53	340052
2001-03-08	5.33	5.62	5.33	5.62	183302
2001-03-09	5.60	5.77	5.50	5.62	110083
2001-03-12	5.70	5.70	5.43	5.62	117817
2001-03-13	5.65	5.65	5.53	5.62	38153
2001-03-14	5.53	5.60	5.43	5.43	120911
2001-03-15	5.50	5.53	5.43	5.45	28098
2001-03-16	5.53	5.53	5.45	5.45	17786
2001-03-19	5.45	5.53	5.45	5.53	19848
2001-03-20	5.53	5.62	5.48	5.62	127614
2001-03-21	5.53	5.65	5.53	5.60	38927
2001-03-22	5.62	5.62	5.55	5.58	39184
2001-03-23	5.60	5.72	5.60	5.67	68575
2001-03-26	5.75	5.75	5.62	5.70	27583
2001-03-27	5.70	5.70	5.65	5.67	101833
2001-03-28	5.67	5.67	5.58	5.58	136638
2001-03-29	5.62	5.62	5.43	5.62	762348
2001-03-30	5.62	5.70	5.60	5.67	47177
2001-04-02	5.70	5.70	5.62	5.67	138700
2001-04-03	5.65	5.70	5.65	5.65	14950
2001-04-04	5.70	5.75	5.65	5.75	112919
2001-04-05	5.70	5.75	5.70	5.75	23713
2001-04-06	5.72	5.72	5.70	5.72	12888
2001-04-09	5.68	5.90	5.68	5.88	51302
2001-04-10	5.77	5.97	5.77	5.96	180466
2001-04-11	5.97	5.97	5.92	5.94	51817
2001-04-12	5.94	6.05	5.94	5.98	44856
2001-04-16	6.05	6.05	5.96	6.00	45372
2001-04-17	6.02	6.02	5.93	5.95	61614
2001-04-18	5.97	6.01	5.95	6.01	96161
2001-04-19	6.00	6.09	5.99	6.09	91520
2001-04-20	6.03	6.19	6.03	6.14	42278
2001-04-23	6.15	6.15	6.05	6.15	84302
2001-04-24	6.15	6.15	5.99	6.01	119364
2001-04-25	5.99	6.04	5.99	6.01	116786
2001-04-26	6.02	6.04	6.01	6.03	195934
2001-04-27	6.02	6.04	6.02	6.04	57489
2001-04-30	6.03	6.11	6.03	6.10	86880
2001-05-01	6.08	6.13	6.05	6.09	564606
2001-05-02	6.13	6.26	6.09	6.23	112148
2001-05-03	6.11	6.24	6.11	6.24	77083
2001-05-04	6.24	6.33	6.20	6.33	53106
2001-05-07	6.21	6.50	6.21	6.50	113692
2001-05-08	6.50	6.69	6.48	6.67	388520
2001-05-09	6.58	6.67	6.57	6.66	101833
2001-05-10	6.59	6.76	6.59	6.76	106473
2001-05-11	6.75	7.04	6.59	6.94	201348
2001-05-14	6.87	6.94	6.61	6.92	289520
2001-05-15	6.89	7.18	6.80	7.14	229192
2001-05-16	7.13	7.13	6.98	6.98	132515
2001-05-17	6.97	7.07	6.75	7.00	135606
2001-05-18	6.99	7.07	6.92	6.98	131997
2001-05-21	6.83	7.01	6.83	7.01	131223
2001-05-22	6.92	7.13	6.92	7.02	174794
2001-05-23	7.05	7.44	7.04	7.44	295450
2001-05-24	7.32	7.47	7.20	7.41	188458
2001-05-25	7.37	7.66	7.20	7.29	122973
2001-05-29	7.29	7.37	7.29	7.37	143341
2001-05-30	7.30	7.42	7.18	7.26	159583
2001-05-31	7.23	7.34	7.20	7.34	151075
2001-06-01	7.29	7.41	7.29	7.35	106216
2001-06-04	7.37	7.37	7.16	7.16	33515
2001-06-05	7.16	7.18	6.90	6.99	61356
2001-06-06	7.01	7.01	6.73	6.75	42794
2001-06-07	6.75	6.77	6.66	6.70	85075
2001-06-08	6.69	6.88	6.69	6.88	81210
2001-06-11	6.88	7.04	6.83	7.04	46919
2001-06-12	7.05	7.06	6.90	6.98	10825
2001-06-13	6.95	7.06	6.94	6.97	280239
2001-06-14	6.96	7.00	6.96	6.96	67544
2001-06-15	6.96	6.99	6.96	6.99	55427
2001-06-18	6.96	6.98	6.96	6.96	31450
2001-06-19	6.96	6.99	6.82	6.82	40213
2001-06-20	6.83	6.90	6.43	6.64	62130
2001-06-21	6.61	6.77	6.44	6.77	60583
2001-06-22	6.71	6.95	6.60	6.94	63677
2001-06-25	6.85	6.95	6.75	6.75	88942
2001-06-26	6.71	6.88	6.69	6.76	25523
2001-06-27	6.75	6.85	6.69	6.77	240794
2001-06-28	6.81	6.87	6.76	6.77	199028
2001-06-29	6.77	7.41	6.76	7.37	659997
2001-07-02	6.95	7.21	6.85	6.86	104411
2001-07-03	7.08	7.13	6.87	6.99	23200
2001-07-05	6.87	7.18	6.87	6.99	47434
2001-07-06	7.06	7.06	6.90	6.90	22427
2001-07-09	7.04	7.18	6.88	7.04	198513
2001-07-10	7.04	7.04	6.90	6.94	42020
2001-07-11	6.98	6.98	6.62	6.80	76309
2001-07-12	6.71	6.87	6.71	6.87	61614
2001-07-13	6.83	6.90	6.76	6.79	35317
2001-07-16	6.83	6.94	6.79	6.81	24489
2001-07-17	6.81	6.89	6.81	6.88	38153
2001-07-18	6.88	6.89	6.87	6.87	38153
2001-07-19	6.88	6.97	6.87	6.90	41247
2001-07-20	6.88	6.90	6.79	6.85	50528
2001-07-23	6.90	6.90	6.82	6.83	66513
2001-07-24	6.88	6.90	6.85	6.85	65223
2001-07-25	6.90	6.90	6.88	6.90	14692
2001-07-26	6.90	6.94	6.82	6.82	113692
2001-07-27	6.90	6.94	6.88	6.92	55427
2001-07-30	6.90	6.94	6.88	6.91	110598
2001-07-31	6.93	7.04	6.87	6.94	162934
2001-08-01	6.97	7.16	6.94	7.15	106989
2001-08-02	7.16	7.31	7.12	7.29	64192
2001-08-03	7.20	7.37	7.11	7.23	75278
2001-08-06	7.18	7.37	7.16	7.33	52848
2001-08-07	7.25	7.32	7.21	7.29	22169
2001-08-08	7.26	7.32	7.08	7.08	18302
2001-08-09	7.08	7.14	6.87	6.87	32223
2001-08-10	6.98	7.16	6.87	7.10	33770
2001-08-13	7.14	7.17	7.04	7.17	19075
2001-08-14	7.04	7.35	6.97	7.17	38927
2001-08-15	7.17	7.29	7.17	7.24	135606
2001-08-16	7.21	7.28	7.18	7.18	46661
2001-08-17	7.28	7.33	7.26	7.27	26809
2001-08-20	7.29	7.33	7.23	7.33	31966
2001-08-21	7.23	7.26	7.10	7.18	14692
2001-08-22	7.16	7.25	7.16	7.21	44085
2001-08-23	7.23	7.25	7.18	7.18	15208
2001-08-24	7.25	7.29	7.10	7.21	159583
2001-08-27	7.10	7.28	7.10	7.16	52848
2001-08-28	7.16	7.16	7.08	7.11	121427
2001-08-29	7.16	7.20	7.08	7.14	103638
2001-08-30	7.16	7.22	7.08	7.21	100286
2001-08-31	7.21	7.33	7.18	7.26	59552
2001-09-04	7.26	7.35	7.26	7.30	86625
2001-09-05	7.30	7.39	7.30	7.37	193872
2001-09-06	7.39	7.39	7.33	7.33	47177
2001-09-07	7.33	7.40	7.33	7.40	144372
2001-09-10	7.45	7.45	7.33	7.35	58265
2001-09-17	7.27	7.29	6.88	6.98	198255
2001-09-18	7.02	7.06	6.98	7.00	125809
2001-09-19	7.06	7.06	6.95	7.06	122713
2001-09-20	6.97	7.02	6.94	6.95	129677
2001-09-21	6.95	6.96	6.75	6.87	186911
2001-09-24	6.95	6.95	6.77	6.94	51559
2001-09-25	6.94	6.94	6.77	6.87	107505
2001-09-26	6.79	6.97	6.79	6.97	34544
2001-09-27	6.95	7.18	6.87	7.18	73213
2001-09-28	7.18	7.37	7.08	7.37	82239
2001-10-01	7.37	7.37	7.14	7.18	49239
2001-10-02	7.25	7.26	7.18	7.26	22684
2001-10-03	7.26	7.27	7.20	7.20	17786
2001-10-04	7.11	7.12	6.94	7.03	45114
2001-10-05	7.03	7.14	6.98	7.12	26809
2001-10-08	7.08	7.14	7.02	7.14	17528
2001-10-09	7.18	7.18	6.90	6.90	16757
2001-10-10	6.90	7.13	6.90	6.98	40213
2001-10-11	6.96	7.00	6.85	6.96	19075
2001-10-12	6.87	6.96	6.79	6.88	19075
2001-10-15	6.94	6.94	6.71	6.90	37380
2001-10-16	6.73	6.98	6.73	6.95	16239
2001-10-17	6.91	7.08	6.91	6.96	47177
2001-10-18	7.00	7.08	6.71	6.75	90489
2001-10-19	6.90	6.92	6.85	6.92	15723
2001-10-22	6.92	6.95	6.84	6.84	12630
2001-10-23	6.87	6.87	6.50	6.50	437763
2001-10-24	6.50	6.73	6.50	6.63	15208
2001-10-25	6.59	6.69	6.50	6.67	40213
2001-10-26	6.69	6.73	6.61	6.69	22942
2001-10-29	6.69	6.69	6.30	6.30	44085
2001-10-30	6.30	6.32	6.12	6.24	106989
2001-10-31	6.21	6.28	6.17	6.28	109309
2001-11-01	6.28	6.40	6.23	6.33	28098
2001-11-02	6.39	6.61	6.35	6.57	27838
2001-11-05	6.57	6.79	6.50	6.79	71927
2001-11-06	6.66	6.79	6.59	6.79	40473
2001-11-07	6.78	6.79	6.70	6.70	30419
2001-11-08	6.76	6.78	6.62	6.71	79919
2001-11-09	6.64	6.81	6.64	6.79	61356
2001-11-12	6.79	6.79	6.70	6.76	17528
2001-11-13	6.71	6.79	6.71	6.75	23713
2001-11-14	6.76	6.79	6.21	6.30	77083
2001-11-15	6.21	6.69	6.21	6.69	185625
2001-11-16	6.69	6.79	6.69	6.79	53622
2001-11-19	6.76	6.79	6.75	6.79	120395
2001-11-20	6.75	6.79	6.75	6.78	7731
2001-11-21	6.79	7.01	6.78	7.01	129677
2001-11-23	6.99	7.29	6.99	7.12	49239
2001-11-26	7.15	7.33	7.15	7.20	452973
2001-11-27	7.02	7.28	6.98	7.18	149528
2001-11-28	7.25	7.31	7.20	7.22	197739
2001-11-29	7.22	7.30	7.22	7.22	119880
2001-11-30	7.21	7.31	7.20	7.31	150817
2001-12-03	7.33	7.33	7.20	7.25	32739
2001-12-04	7.22	7.37	7.22	7.37	101575
2001-12-05	7.37	7.56	7.32	7.50	275083
2001-12-06	7.50	7.56	7.37	7.52	44341
2001-12-07	7.41	7.56	7.37	7.56	49239
2001-12-10	7.56	7.56	7.38	7.56	103382
2001-12-11	7.41	7.48	7.39	7.41	28872
2001-12-12	7.39	7.56	7.39	7.56	121684
2001-12-13	7.41	7.56	7.41	7.45	128388
2001-12-14	7.52	7.52	7.45	7.49	55684
2001-12-17	7.52	7.64	7.52	7.63	53622
2001-12-18	7.51	7.74	7.51	7.74	87398
2001-12-19	7.73	7.84	7.67	7.79	106473
2001-12-20	7.74	8.03	7.73	7.92	617713
2001-12-21	8.11	8.15	7.78	8.06	209598
2001-12-24	8.03	8.06	7.82	8.05	28872
2001-12-26	8.07	8.15	8.07	8.15	37380
2001-12-27	8.14	8.14	7.96	8.12	30419
2001-12-28	8.11	8.22	8.08	8.15	84044
2001-12-31	8.15	8.15	8.08	8.08	156747
2002-01-02	8.10	8.12	8.03	8.08	217591
2002-01-03	8.10	8.22	8.03	8.22	103122
2002-01-04	8.13	8.32	8.05	8.15	185625
2002-01-07	8.15	8.15	8.03	8.03	48463
2002-01-08	8.02	8.11	8.01	8.03	83015
2002-01-09	8.11	8.14	8.03	8.03	40989
2002-01-10	8.10	8.10	7.85	7.85	37898
2002-01-11	7.84	7.95	7.80	7.82	38411
2002-01-14	7.78	8.16	7.70	8.15	211919
2002-01-15	7.96	8.12	7.89	8.02	27067
2002-01-16	7.87	8.14	7.87	8.03	56973
2002-01-17	8.03	8.15	8.03	8.15	56716
2002-01-18	8.11	8.15	8.05	8.11	112661
2002-01-22	8.14	8.28	8.11	8.23	171958
2002-01-23	8.18	8.44	8.18	8.44	74250
2002-01-24	8.43	8.48	8.34	8.47	89458
2002-01-25	8.47	8.47	8.38	8.40	70895
2002-01-28	8.44	8.44	8.22	8.40	103122
2002-01-29	8.32	8.53	8.32	8.43	70895
2002-01-30	8.53	8.53	8.34	8.49	72700
2002-01-31	8.49	8.49	8.24	8.30	118075
2002-02-01	8.34	8.38	8.24	8.31	32223
2002-02-04	8.31	8.35	8.09	8.13	36864
2002-02-05	8.07	8.18	7.73	7.79	78114
2002-02-06	7.76	7.76	7.51	7.56	56973
2002-02-07	7.64	7.72	7.49	7.50	31710
2002-02-08	7.54	7.72	7.45	7.72	48723
2002-02-11	7.72	7.76	7.65	7.76	9536
2002-02-12	7.75	7.84	7.63	7.76	31966
2002-02-13	7.76	7.84	7.72	7.84	45890
2002-02-14	7.82	7.84	7.56	7.69	94356
2002-02-15	7.71	7.76	7.41	7.56	194130
2002-02-19	7.51	7.56	7.42	7.42	108794
2002-02-20	7.51	7.67	7.46	7.67	23973
2002-02-21	7.52	7.68	7.49	7.64	20622
2002-02-22	7.66	7.77	7.57	7.74	57747
2002-02-25	7.58	7.61	7.49	7.49	14692
2002-02-26	7.58	7.58	7.41	7.48	14950
2002-02-27	7.58	7.70	7.49	7.60	58265
2002-02-28	7.72	7.75	7.58	7.73	172473
2002-03-01	7.74	7.97	7.74	7.93	61875
2002-03-04	7.99	8.16	7.91	8.10	80950
2002-03-05	8.13	8.13	7.87	8.09	220427
2002-03-06	8.05	8.18	8.05	8.16	169895
2002-03-07	8.16	8.16	8.08	8.09	20364
2002-03-08	8.14	8.15	8.09	8.13	18044
2002-03-11	8.13	8.15	8.09	8.10	15723
2002-03-12	8.11	8.14	8.10	8.13	41763
2002-03-13	8.13	8.13	7.85	7.95	99773
2002-03-14	7.99	8.16	7.99	8.16	41763
2002-03-15	8.08	8.16	8.04	8.11	166286
2002-03-18	8.11	8.18	8.11	8.18	251106
2002-03-19	8.18	8.20	8.13	8.16	112661
2002-03-20	8.20	8.34	8.12	8.34	109825
2002-03-21	8.30	8.51	8.22	8.51	28098
2002-03-22	8.29	8.63	8.29	8.58	84302
2002-03-25	8.58	8.63	8.58	8.60	109052
2002-03-26	8.62	8.73	8.58	8.73	97963
2002-03-27	8.73	9.02	8.65	8.94	161130
2002-03-28	8.82	8.94	8.79	8.79	150817
2002-04-01	8.79	8.82	8.67	8.77	34286
2002-04-02	8.77	8.79	8.69	8.78	43825
2002-04-03	8.82	8.82	8.61	8.77	49239
2002-04-04	8.80	8.80	8.61	8.73	41247
2002-04-05	8.72	8.80	8.65	8.67	55427
2002-04-08	8.68	8.73	8.61	8.72	31192
2002-04-09	8.73	8.77	8.65	8.77	59036
2002-04-10	8.80	9.02	8.65	9.01	75278
2002-04-11	9.01	9.01	8.80	8.82	40473
2002-04-12	8.80	8.92	8.53	8.92	114208
2002-04-15	8.94	8.96	8.77	8.83	92809
2002-04-16	8.82	8.97	8.76	8.97	61098
2002-04-17	8.98	9.00	8.89	8.90	61356
2002-04-18	8.95	8.96	8.88	8.94	49239
2002-04-19	8.67	8.70	8.49	8.56	157778
2002-04-22	8.54	8.54	8.26	8.32	108278
2002-04-23	8.26	8.38	8.09	8.14	131481
2002-04-24	8.09	8.35	8.09	8.15	233317
2002-04-25	8.10	8.25	8.09	8.25	33255
2002-04-26	8.24	8.26	8.13	8.14	93067
2002-04-29	8.11	8.18	8.09	8.16	11598
2002-04-30	8.22	8.38	8.09	8.38	50786
2002-05-01	8.38	8.71	8.29	8.65	58778
2002-05-02	8.72	8.98	8.57	8.98	120911
2002-05-03	8.92	8.95	8.80	8.91	55427
2002-05-06	8.91	8.91	8.81	8.86	39700
2002-05-07	8.86	8.91	8.81	8.86	37380
2002-05-08	8.82	8.90	8.79	8.87	34802
2002-05-09	8.79	8.90	8.79	8.88	47950
2002-05-10	8.85	8.91	8.85	8.87	83270
2002-05-13	8.91	8.92	8.84	8.92	64708
2002-05-14	8.79	8.98	8.79	8.93	47177
2002-05-15	8.86	9.07	8.79	8.92	58520
2002-05-16	8.81	9.08	8.81	8.95	84817
2002-05-17	8.92	8.96	8.80	8.92	56973
2002-05-20	8.90	8.96	8.84	8.88	56716
2002-05-21	8.87	8.90	8.87	8.90	63677
2002-05-22	8.88	8.92	8.86	8.92	89973
2002-05-23	8.92	8.92	8.86	8.92	45630
2002-05-24	8.92	8.92	8.78	8.78	110598
2002-05-28	8.78	8.80	8.68	8.79	33770
2002-05-29	8.73	8.79	8.68	8.79	65997
2002-05-30	8.67	8.98	8.67	8.98	61356
2002-05-31	8.65	8.93	8.65	8.84	48208
2002-06-03	8.85	8.94	8.85	8.86	61098
2002-06-04	8.84	8.90	8.69	8.86	75278
2002-06-05	8.73	8.91	8.73	8.77	45114
2002-06-06	8.77	8.92	8.73	8.79	79661
2002-06-07	8.69	8.84	8.65	8.76	33770
2002-06-10	8.77	8.96	8.69	8.96	101059
2002-06-11	8.82	8.98	8.73	8.88	69091
2002-06-12	8.92	8.98	8.70	8.98	75794
2002-06-13	8.96	8.98	8.74	8.88	67286
2002-06-14	8.77	9.01	8.73	9.00	92809
2002-06-17	8.89	9.03	8.89	8.99	54138
2002-06-18	8.86	9.06	8.86	8.98	53622
2002-06-19	8.98	9.12	8.90	8.90	69348
2002-06-20	9.06	9.11	8.61	8.64	81981
2002-06-21	8.82	8.82	8.53	8.62	171958
2002-06-24	8.51	8.77	8.51	8.72	66513
2002-06-25	8.53	9.12	8.53	9.11	78372
2002-06-26	8.84	9.12	8.84	9.11	137153
2002-06-27	9.11	9.68	8.98	9.60	207020
2002-06-28	9.68	9.69	8.51	9.50	506338
2002-07-01	9.39	9.39	9.12	9.35	104411
2002-07-02	9.14	9.54	9.14	9.23	102088
2002-07-03	9.22	9.39	8.55	8.67	94872
2002-07-05	8.58	9.02	8.58	8.97	28614
2002-07-08	8.85	8.97	8.65	8.69	58265
2002-07-09	8.67	8.92	8.67	8.87	62130
2002-07-10	8.87	8.91	8.56	8.56	82755
2002-07-11	8.58	8.78	8.25	8.34	119880
2002-07-12	8.26	8.41	8.07	8.23	75023
2002-07-15	8.19	8.19	7.65	7.99	120395
2002-07-16	7.91	8.15	7.87	8.10	47177
2002-07-17	8.10	8.16	7.88	8.15	47434
2002-07-18	8.16	8.24	7.99	7.99	137927
2002-07-19	8.07	8.22	7.78	8.18	67802
2002-07-22	7.91	8.01	7.83	7.94	97708
2002-07-23	7.94	8.07	7.94	8.03	98481
2002-07-24	7.96	9.11	7.96	9.03	170153
2002-07-25	9.01	9.01	8.46	8.85	97192
2002-07-26	8.90	8.98	8.61	8.98	208825
2002-07-29	9.01	9.03	8.84	8.92	242598
2002-07-30	8.87	9.06	8.78	9.06	116786
2002-07-31	8.87	9.02	8.78	9.01	65739
2002-08-01	8.78	9.01	8.78	8.79	18302
2002-08-02	8.78	8.94	8.78	8.79	46919
2002-08-05	8.79	8.92	8.69	8.69	10567
2002-08-06	8.74	9.06	8.70	9.06	63934
2002-08-07	9.06	9.06	8.95	9.05	21140
2002-08-08	8.96	9.12	8.93	9.12	47177
2002-08-09	9.10	9.31	9.08	9.11	62648
2002-08-12	9.06	9.25	9.06	9.12	73473
2002-08-13	9.06	9.17	8.61	8.68	73473
2002-08-14	8.68	9.10	8.61	9.06	44598
2002-08-15	9.09	9.10	8.96	9.08	33770
2002-08-16	8.96	9.10	8.92	9.08	20880
2002-08-19	9.09	9.10	9.01	9.08	35059
2002-08-20	9.10	9.10	8.98	9.05	64963
2002-08-21	8.98	9.10	8.92	9.05	29132
2002-08-22	8.93	9.11	8.93	9.08	44598
2002-08-23	9.01	9.11	9.01	9.02	56200
2002-08-26	9.08	9.12	9.01	9.12	32223
2002-08-27	9.10	9.12	8.84	8.84	40213
2002-08-28	9.01	9.02	8.85	8.97	70895
2002-08-29	8.87	9.14	8.87	9.14	99513
2002-08-30	9.02	9.15	8.79	8.79	43052
2002-09-03	8.74	8.75	8.31	8.35	60838
2002-09-04	8.34	8.79	8.34	8.78	67286
2002-09-05	8.69	8.77	8.53	8.54	52333
2002-09-06	8.61	8.99	8.61	8.93	48723
2002-09-09	8.92	9.07	8.80	9.07	98223
2002-09-10	8.94	9.10	8.84	9.10	48981
2002-09-11	9.10	9.12	8.96	9.10	37125
2002-09-12	9.02	9.02	8.88	9.00	99513
2002-09-13	8.86	9.00	8.78	8.92	191294
2002-09-16	8.90	8.99	8.82	8.95	38669
2002-09-17	8.90	8.98	8.61	8.61	31710
2002-09-18	8.61	8.92	8.60	8.86	105960
2002-09-19	8.82	8.88	8.60	8.77	53882
2002-09-20	8.78	8.93	8.77	8.93	149273
2002-09-23	8.87	8.98	8.63	8.65	68059
2002-09-24	8.63	8.87	8.63	8.70	28872
2002-09-25	8.77	8.91	8.67	8.80	60325
2002-09-26	8.74	8.92	8.74	8.92	25523
2002-09-27	8.75	9.02	8.74	8.86	38927
2002-09-30	8.89	8.91	8.58	8.84	49755
2002-10-01	8.72	9.02	8.56	8.87	79661
2002-10-02	8.65	8.94	8.65	8.78	49755
2002-10-03	8.74	8.95	8.60	8.74	20364
2002-10-04	8.63	8.82	8.28	8.36	60838
2002-10-07	8.36	8.36	7.76	7.89	97192
2002-10-08	7.82	7.90	7.76	7.83	108020
2002-10-09	7.80	7.85	7.72	7.72	133028
2002-10-10	7.82	7.85	7.72	7.81	109309
2002-10-11	7.78	8.01	7.78	8.00	71669
2002-10-14	7.96	8.18	7.84	8.18	47434
2002-10-15	8.19	8.62	8.19	8.54	47950
2002-10-16	8.57	8.69	8.29	8.29	116528
2002-10-17	8.51	8.73	8.42	8.64	57231
2002-10-18	8.70	8.70	8.59	8.63	33770
2002-10-21	8.46	8.76	8.32	8.76	34028
2002-10-22	8.61	8.65	8.47	8.53	46145
2002-10-23	8.61	8.77	8.47	8.72	35317
2002-10-24	8.77	8.80	8.55	8.61	30419
2002-10-25	8.72	8.92	8.58	8.92	100544
2002-10-28	8.77	8.95	8.76	8.77	40473
2002-10-29	8.76	8.76	8.52	8.69	46403
2002-10-30	8.71	9.10	8.71	8.94	44598
2002-10-31	8.75	9.10	8.75	8.85	27067
2002-11-01	8.94	9.23	8.85	9.23	93325
2002-11-04	9.27	9.27	9.09	9.17	31192
2002-11-05	9.12	9.19	8.89	8.94	34544
2002-11-06	8.92	9.09	8.84	9.08	53106
2002-11-07	9.06	9.06	8.82	8.89	50013
2002-11-08	9.03	9.05	8.82	8.92	43825
2002-11-11	8.93	8.93	8.73	8.73	40213
2002-11-12	8.75	8.82	8.69	8.81	43309
2002-11-13	8.73	8.80	8.69	8.69	31192
2002-11-14	8.74	8.92	8.53	8.91	59294
2002-11-15	9.00	9.02	8.71	8.90	17786
2002-11-18	9.01	9.01	8.59	8.67	30419
2002-11-19	8.96	8.96	8.53	8.54	22427
2002-11-20	8.90	8.90	8.53	8.79	47434
2002-11-21	8.74	8.98	8.74	8.98	39184
2002-11-22	8.65	9.00	8.64	9.00	27325
2002-11-25	8.93	9.02	8.93	8.98	15723
2002-11-26	8.92	9.04	8.75	9.00	29903
2002-11-27	8.90	9.11	8.90	9.11	31966
2002-11-29	9.03	9.11	8.92	8.96	50273
2002-12-02	9.05	9.11	9.01	9.06	15463
2002-12-03	8.94	9.07	8.94	9.00	34544
2002-12-04	8.92	9.02	8.92	8.99	65223
2002-12-05	8.99	9.02	8.98	9.00	48208
2002-12-06	8.92	9.00	8.88	9.00	19591
2002-12-09	8.99	9.00	8.92	8.97	114463
2002-12-10	8.94	9.11	8.94	9.11	115239
2002-12-11	9.11	9.11	9.00	9.06	47434
2002-12-12	9.08	9.10	9.02	9.10	9278
2002-12-13	9.01	9.04	9.00	9.01	47692
2002-12-16	9.09	9.13	9.01	9.13	85075
2002-12-17	9.03	9.08	9.03	9.06	155460
2002-12-18	9.00	9.13	9.00	9.05	193098
2002-12-19	8.97	9.19	8.97	9.10	56200
2002-12-20	9.18	9.31	9.01	9.21	109825
2002-12-23	9.21	9.31	9.12	9.30	85588
2002-12-24	9.13	9.30	9.13	9.25	37380
2002-12-26	9.25	9.27	9.06	9.21	31192
2002-12-27	9.08	9.21	9.04	9.12	43825
2002-12-30	9.08	9.20	9.06	9.07	40473
2002-12-31	9.06	9.24	9.06	9.14	187942
2003-01-02	9.12	9.21	9.08	9.21	87398
2003-01-03	9.26	9.31	9.07	9.15	77083
2003-01-06	9.23	9.50	9.15	9.43	215013
2003-01-07	9.50	9.73	9.27	9.35	191552
2003-01-08	9.31	9.46	9.23	9.33	75023
2003-01-09	9.31	9.60	9.31	9.51	123231
2003-01-10	9.39	9.70	9.31	9.53	82497
2003-01-13	9.50	9.62	9.41	9.48	58265
2003-01-14	9.53	9.64	9.50	9.64	59294
2003-01-15	9.64	9.64	9.39	9.39	45630
2003-01-16	9.48	9.60	9.43	9.43	47434
2003-01-17	9.52	9.56	9.44	9.48	67286
2003-01-21	9.51	9.51	9.37	9.42	27067
2003-01-22	9.42	9.51	9.31	9.44	98223
2003-01-23	9.51	9.54	9.35	9.50	62648
2003-01-24	9.50	9.50	9.25	9.25	40213
2003-01-27	9.25	9.43	9.13	9.33	39184
2003-01-28	9.44	9.44	9.24	9.36	44341
2003-01-29	9.44	9.46	9.31	9.44	94356
2003-01-30	9.46	9.46	9.31	9.32	30934
2003-01-31	9.31	9.40	9.27	9.38	70895
2003-02-03	9.24	9.34	9.24	9.32	52848
2003-02-04	9.30	9.38	9.28	9.34	34802
2003-02-05	9.31	9.40	9.27	9.32	44341
2003-02-06	9.38	9.38	9.29	9.29	52588
2003-02-07	9.38	9.38	9.24	9.24	39700
2003-02-10	9.28	9.41	9.18	9.32	48208
2003-02-11	9.28	9.32	9.19	9.32	49755
2003-02-12	9.28	9.33	9.28	9.29	61614
2003-02-13	9.29	9.31	9.28	9.30	26552
2003-02-14	9.29	9.33	9.29	9.31	22169
2003-02-18	9.33	9.40	9.31	9.37	25778
2003-02-19	9.39	9.41	9.32	9.41	29903
2003-02-20	9.34	9.39	9.31	9.31	40731
2003-02-21	9.32	9.62	9.32	9.62	42278
2003-02-24	9.41	9.61	9.32	9.43	54653
2003-02-25	9.31	9.57	9.31	9.51	42536
2003-02-26	9.37	9.48	9.31	9.39	50013
2003-02-27	9.44	9.60	9.31	9.47	58520
2003-02-28	9.47	9.48	9.35	9.36	20622
2003-03-03	9.50	9.50	9.31	9.50	26809
2003-03-04	9.50	9.69	9.50	9.69	47434
2003-03-05	9.69	9.70	9.43	9.69	46661
2003-03-06	9.65	9.69	9.37	9.37	102864
2003-03-07	9.45	9.70	9.44	9.67	72958
2003-03-10	9.69	9.69	9.48	9.59	63677
2003-03-11	9.50	9.67	9.49	9.62	46145
2003-03-12	9.48	9.60	9.48	9.56	18817
2003-03-13	9.56	9.69	9.52	9.66	19075
2003-03-14	9.54	9.85	9.49	9.69	144114
2003-03-17	9.72	9.93	9.69	9.93	83528
2003-03-18	9.99	10.22	9.79	10.20	99513
2003-03-19	10.18	10.28	10.01	10.27	100802
2003-03-20	10.02	10.43	10.01	10.43	105960
2003-03-21	10.43	10.47	10.29	10.46	192841
2003-03-24	10.28	10.43	9.95	10.12	59294
2003-03-25	9.97	10.39	9.96	10.34	46403
2003-03-26	10.26	10.35	10.20	10.29	108020
2003-03-27	10.22	10.37	10.20	10.37	53622
2003-03-28	10.32	10.45	10.32	10.33	117044
2003-03-31	10.33	10.44	10.33	10.38	108278
2003-04-01	10.43	10.51	10.40	10.51	244661
2003-04-02	10.51	10.66	10.48	10.66	131223
2003-04-03	10.56	10.64	10.45	10.51	132255
2003-04-04	10.51	10.51	10.28	10.36	77338
2003-04-07	10.36	10.57	10.36	10.46	107247
2003-04-08	10.43	10.50	10.43	10.48	100286
2003-04-09	10.39	10.49	10.39	10.42	35317
2003-04-10	10.46	10.46	10.36	10.40	20880
2003-04-11	10.32	10.42	9.99	10.03	75023
2003-04-14	10.03	10.13	10.03	10.06	102864
2003-04-15	10.03	10.10	9.99	10.02	91520
2003-04-16	10.10	10.10	9.78	9.87	76052
2003-04-17	10.03	10.04	9.87	10.01	61098
2003-04-21	10.01	10.10	9.85	10.07	48208
2003-04-22	9.95	10.18	9.92	10.18	48208
2003-04-23	9.99	10.54	9.99	10.53	108278
2003-04-24	10.47	11.17	10.46	10.79	184848
2003-04-25	10.86	11.04	10.57	10.86	85588
2003-04-28	10.67	11.05	10.67	11.05	72184
2003-04-29	10.85	11.05	10.70	10.70	151333
2003-04-30	10.69	10.92	10.67	10.82	118075
2003-05-01	10.80	10.89	10.69	10.72	175309
2003-05-02	10.79	10.86	10.67	10.72	95903
2003-05-05	10.78	10.78	10.61	10.63	109825
2003-05-06	10.67	10.82	10.61	10.70	106216
2003-05-07	10.76	10.76	10.49	10.50	203669
2003-05-08	10.71	10.71	10.37	10.65	57489
2003-05-09	10.55	10.79	10.55	10.65	186091
2003-05-12	10.73	10.73	10.42	10.62	57653
2003-05-13	10.62	10.68	10.55	10.62	71013
2003-05-14	10.62	10.67	10.57	10.63	111794
2003-05-15	10.58	10.62	10.52	10.60	53903
2003-05-16	10.46	10.65	10.45	10.50	46403
2003-05-19	10.49	10.54	10.33	10.40	32339
2003-05-20	10.40	10.47	10.04	10.08	50390
2003-05-21	10.15	10.19	9.94	10.14	32575
2003-05-22	10.22	10.54	10.04	10.50	298825
2003-05-23	10.54	10.54	10.26	10.46	34450
2003-05-27	10.46	10.64	10.46	10.56	32104
2003-05-28	10.58	10.66	10.50	10.60	65854
2003-05-29	10.59	10.67	10.59	10.61	66560
2003-05-30	10.66	10.72	10.61	10.72	63979
2003-06-02	10.75	10.76	10.67	10.71	71013
2003-06-03	10.75	10.76	10.71	10.73	69138
2003-06-04	10.75	10.77	10.67	10.67	129375
2003-06-05	10.58	10.81	10.50	10.79	45935
2003-06-06	10.84	11.18	10.84	11.01	43825
2003-06-09	10.88	10.96	10.71	10.73	72419
2003-06-10	10.97	11.06	10.50	10.67	97729
2003-06-11	11.05	11.05	10.56	10.91	21794
2003-06-12	10.91	10.99	10.75	10.97	42419
2003-06-13	10.97	11.01	10.68	10.73	85075
2003-06-16	10.85	10.98	10.67	10.94	75935
2003-06-17	11.07	11.07	10.77	10.89	143669
2003-06-18	10.79	10.92	10.79	10.90	100781
2003-06-19	10.84	10.98	10.50	10.61	93278
2003-06-20	10.51	10.70	10.51	10.60	27890
2003-06-23	10.59	10.64	10.50	10.55	40075
2003-06-24	10.62	10.64	10.52	10.58	73357
2003-06-25	10.52	10.66	10.52	10.56	38200
2003-06-26	10.60	10.68	10.52	10.66	155153
2003-06-27	10.62	10.67	10.52	10.54	85778
2003-06-30	10.66	10.67	10.50	10.50	160075
2003-07-01	10.62	10.67	10.50	10.65	57653
2003-07-02	10.65	10.67	10.54	10.66	94685
2003-07-03	10.60	10.62	10.52	10.56	18747
2003-07-07	10.47	10.88	10.47	10.82	57888
2003-07-08	10.86	11.22	10.82	11.21	116013
2003-07-09	11.10	11.24	11.04	11.19	86479
2003-07-10	11.08	11.15	10.82	10.82	55544
2003-07-11	10.94	11.11	10.89	11.07	61169
2003-07-14	11.07	11.08	10.94	11.07	37028
2003-07-15	11.07	11.13	10.79	11.04	73825
2003-07-16	10.82	11.13	10.82	11.01	45935
2003-07-17	11.07	11.09	10.79	10.80	54839
2003-07-18	10.80	10.88	10.74	10.76	50857
2003-07-21	10.73	10.73	10.43	10.54	94450
2003-07-22	10.53	10.82	10.52	10.79	38906
2003-07-23	10.67	11.01	10.65	10.93	73591
2003-07-24	11.01	11.41	10.98	11.19	133354
2003-07-25	11.31	11.37	11.11	11.37	82497
2003-07-28	11.37	11.80	11.25	11.79	210464
2003-07-29	11.82	12.65	11.63	12.63	145075
2003-07-30	12.40	12.50	11.81	12.09	116950
2003-07-31	12.01	12.35	11.81	11.88	140625
2003-08-01	11.75	11.79	11.14	11.26	67966
2003-08-04	11.22	11.39	10.90	11.09	83669
2003-08-05	11.10	11.10	10.89	10.97	57185
2003-08-06	10.88	11.14	10.88	10.88	26013
2003-08-07	10.88	11.07	10.79	10.88	37263
2003-08-08	11.06	11.06	10.77	10.85	39607
2003-08-11	11.00	11.05	10.79	11.05	32575
2003-08-12	11.06	11.14	10.88	11.14	57888
2003-08-13	10.97	11.22	10.97	11.05	37263
2003-08-14	11.09	11.14	10.88	11.14	89060
2003-08-15	11.14	11.61	11.03	11.36	53200
2003-08-18	11.49	11.90	11.13	11.85	47339
2003-08-19	11.73	12.37	11.73	12.30	77339
2003-08-20	12.30	12.46	12.00	12.31	77104
2003-08-21	12.44	12.47	12.18	12.20	76169
2003-08-22	12.20	12.35	11.65	11.65	52028
2003-08-25	11.44	11.85	11.31	11.65	53200
2003-08-26	11.44	11.90	11.30	11.87	55075
2003-08-27	11.68	11.78	11.44	11.73	44294
2003-08-28	11.61	11.94	11.61	11.73	35622
2003-08-29	11.71	11.90	11.50	11.52	23200
2003-09-02	11.48	11.97	11.46	11.97	57888
2003-09-03	11.81	12.37	11.81	12.24	36325
2003-09-04	12.22	12.37	12.13	12.26	21794
2003-09-05	12.13	12.31	11.82	11.87	44531
2003-09-08	11.90	12.38	11.90	12.33	40544
2003-09-09	12.03	12.33	11.83	12.03	55781
2003-09-10	11.95	11.96	11.52	11.67	53903
2003-09-11	11.72	11.80	11.57	11.64	38435
2003-09-12	11.56	11.88	11.52	11.67	36325
2003-09-15	11.87	11.87	11.62	11.71	25310
2003-09-16	11.75	11.95	11.72	11.94	38906
2003-09-17	11.80	12.02	11.80	11.89	25544
2003-09-18	11.86	12.34	11.86	12.34	36089
2003-09-19	12.34	12.34	12.07	12.30	36560
2003-09-22	12.30	12.37	12.12	12.37	46169
2003-09-23	12.37	12.45	12.24	12.45	65622
2003-09-24	12.24	12.37	11.96	11.96	37028
2003-09-25	11.98	12.19	11.41	11.41	124450
2003-09-26	11.41	11.73	11.26	11.31	67732
2003-09-29	11.48	11.90	11.12	11.87	76872
2003-09-30	11.90	11.93	11.33	11.70	144839
2003-10-01	11.57	12.32	11.49	12.31	98435
2003-10-02	12.20	12.62	12.20	12.35	144372
2003-10-03	12.59	12.76	12.46	12.73	63747
2003-10-06	12.50	12.84	12.50	12.84	61169
2003-10-07	12.75	12.84	12.63	12.78	52497
2003-10-08	12.80	12.80	12.39	12.50	56950
2003-10-09	12.50	12.80	12.20	12.51	47104
2003-10-10	12.37	12.51	12.21	12.48	33750
2003-10-13	12.68	12.86	12.54	12.86	59294
2003-10-14	12.85	13.22	12.83	13.19	58825
2003-10-15	13.23	13.26	12.59	12.82	33515
2003-10-16	13.00	13.14	12.85	12.99	74294
2003-10-17	13.09	13.09	12.74	12.76	47810
2003-10-20	12.97	12.98	12.67	12.67	17107
2003-10-21	12.81	12.95	12.60	12.66	42419
2003-10-22	12.80	12.80	12.29	12.36	72185
2003-10-23	12.29	12.51	12.07	12.33	58122
2003-10-24	12.29	12.69	12.16	12.27	165464
2003-10-27	12.40	12.65	12.37	12.54	90935
2003-10-28	12.76	13.28	12.55	13.25	81089
2003-10-29	13.10	13.65	13.10	13.65	92575
2003-10-30	13.52	13.76	13.39	13.49	52263
2003-10-31	13.64	13.65	13.12	13.12	69138
2003-11-03	13.30	13.72	13.08	13.48	49919
2003-11-04	13.54	13.65	13.26	13.64	33281
2003-11-05	13.38	13.72	13.37	13.67	37497
2003-11-06	13.72	13.85	13.59	13.84	35388
2003-11-07	13.84	13.86	13.54	13.59	70310
2003-11-10	13.65	13.65	13.33	13.33	53669
2003-11-11	13.50	13.50	13.12	13.12	33515
2003-11-12	13.22	13.35	13.21	13.32	70778
2003-11-13	13.27	13.42	13.06	13.26	37028
2003-11-14	13.48	13.49	13.05	13.08	30464
2003-11-17	13.01	13.03	12.70	12.74	56716
2003-11-18	12.95	13.04	12.42	12.54	43354
2003-11-19	12.77	12.79	12.17	12.77	65622
2003-11-20	12.79	12.80	12.51	12.80	287107
2003-11-21	12.82	13.22	12.71	13.14	85075
2003-11-24	13.18	13.52	12.90	13.50	179531
2003-11-25	13.52	13.65	13.42	13.64	37964
2003-11-26	13.38	13.73	13.38	13.73	37263
2003-11-28	13.71	13.72	13.48	13.51	22966
2003-12-01	13.79	13.87	13.65	13.86	75700
2003-12-02	13.86	14.04	13.69	13.83	57419
2003-12-03	13.59	13.61	12.69	12.71	206714
2003-12-04	12.97	13.23	12.71	12.97	116247
2003-12-05	13.12	13.17	12.81	12.93	97964
2003-12-08	13.12	13.38	12.76	13.37	70544
2003-12-09	13.25	13.33	12.82	12.82	56716
2003-12-10	12.76	12.98	12.71	12.71	125622
2003-12-11	12.70	13.14	12.59	13.14	89765
2003-12-12	13.18	13.27	12.89	13.14	105229
2003-12-15	13.14	13.18	12.93	12.98	73825
2003-12-16	12.81	13.27	12.81	13.20	88354
2003-12-17	13.46	13.46	13.01	13.12	57185
2003-12-18	13.02	13.50	13.02	13.29	117185
2003-12-19	13.24	13.57	13.24	13.56	87185
2003-12-22	13.35	13.64	13.35	13.56	46872
2003-12-23	13.48	13.85	13.48	13.85	87419
2003-12-24	13.84	13.84	13.69	13.78	29763
2003-12-26	13.66	13.94	13.66	13.86	21794
2003-12-29	13.94	14.08	13.88	14.07	50857
2003-12-30	13.89	14.08	13.89	14.07	64450
2003-12-31	14.07	14.07	13.82	13.85	75935
2004-01-02	13.83	14.08	13.79	13.86	49450
2004-01-05	13.78	14.23	13.78	13.99	98200
2004-01-06	14.08	14.42	13.93	14.25	99604
2004-01-07	14.38	14.40	14.06	14.26	57419
2004-01-08	14.32	14.32	14.02	14.14	66794
2004-01-09	14.13	14.21	13.82	13.88	131013
2004-01-12	14.04	14.08	13.80	13.94	105700
2004-01-13	13.94	14.05	13.67	13.88	57185
2004-01-14	13.86	13.91	13.72	13.86	39841
2004-01-15	13.83	13.86	13.47	13.82	45700
2004-01-16	13.87	13.87	13.45	13.45	62810
2004-01-20	13.58	13.82	13.58	13.82	73125
2004-01-21	13.76	13.97	13.71	13.95	88122
2004-01-22	13.87	14.04	13.65	13.77	78982
2004-01-23	13.83	14.03	13.59	13.63	75700
2004-01-26	13.67	13.87	13.64	13.87	103825
2004-01-27	13.83	13.91	13.53	13.55	119763
2004-01-28	13.55	13.77	13.30	13.37	62341
2004-01-29	13.53	13.65	13.24	13.31	55075
2004-01-30	13.52	13.57	12.98	13.14	195935
2004-02-02	13.04	13.23	13.01	13.18	72890
2004-02-03	13.26	13.26	12.92	12.93	27890
2004-02-04	13.02	13.02	12.59	12.59	118825
2004-02-05	12.82	13.02	12.68	13.00	79450
2004-02-06	13.03	13.59	12.96	13.48	122104
2004-02-09	13.47	13.58	13.18	13.36	64685
2004-02-10	13.40	13.80	13.32	13.80	92104
2004-02-11	13.62	13.82	13.50	13.74	75935
2004-02-12	13.82	13.82	13.48	13.60	55544
2004-02-13	13.59	13.65	13.47	13.59	61406
2004-02-17	13.64	13.91	13.50	13.91	134765
2004-02-18	13.87	13.87	13.53	13.65	147653
2004-02-19	13.65	13.65	13.50	13.50	98669
2004-02-20	13.50	13.65	13.42	13.55	85310
2004-02-23	13.59	13.59	13.25	13.35	115544
2004-02-24	13.38	13.80	13.23	13.66	192185
2004-02-25	13.69	13.87	13.51	13.87	67500
2004-02-26	13.74	13.92	13.67	13.86	71247
2004-02-27	13.77	13.86	13.50	13.79	69604
2004-03-01	13.80	13.86	13.73	13.82	115778
2004-03-02	13.68	13.82	13.68	13.73	41950
2004-03-03	13.70	13.70	13.50	13.50	64450
2004-03-04	13.50	13.85	13.25	13.85	51325
2004-03-05	13.85	13.87	13.64	13.70	58589
2004-03-08	13.70	13.75	13.27	13.55	81560
2004-03-09	13.55	13.63	13.36	13.47	48278
2004-03-10	13.52	13.64	13.23	13.23	70310
2004-03-11	13.17	13.54	12.69	13.09	233200
2004-03-12	12.99	13.63	12.99	13.63	49450
2004-03-15	13.29	13.45	12.95	12.97	66325
2004-03-16	13.03	13.28	13.03	13.18	112031
2004-03-17	13.44	13.58	13.15	13.57	67966
2004-03-18	13.57	13.57	13.21	13.39	67031
2004-03-19	13.67	13.67	13.22	13.23	77104
2004-03-22	13.42	13.45	13.12	13.30	91403
2004-03-23	13.12	13.38	13.12	13.23	24604
2004-03-24	13.29	13.40	13.12	13.23	89294
2004-03-25	13.25	13.55	13.24	13.55	62341
2004-03-26	13.25	13.55	13.23	13.31	265075
2004-03-29	13.41	13.56	13.32	13.55	145310
2004-03-30	13.25	13.60	13.25	13.48	52497
2004-03-31	13.57	13.76	13.40	13.76	71247
2004-04-01	13.57	13.82	13.57	13.76	86247
2004-04-02	13.82	13.87	13.60	13.86	90935
2004-04-05	13.58	13.82	13.58	13.81	70310
2004-04-06	13.58	13.82	13.56	13.59	64919
2004-04-07	13.71	13.79	13.48	13.76	29528
2004-04-08	13.87	13.87	13.70	13.70	41013
2004-04-12	13.67	13.85	13.65	13.69	54604
2004-04-13	13.66	13.82	13.52	13.52	103589
2004-04-14	13.61	13.61	13.34	13.44	135700
2004-04-15	13.54	13.66	13.15	13.22	105935
2004-04-16	13.35	13.52	13.14	13.14	109685
2004-04-19	13.25	13.37	13.12	13.32	64214
2004-04-20	13.23	13.50	13.06	13.09	76403
2004-04-21	13.06	13.36	13.06	13.36	50390
2004-04-22	13.38	13.65	13.16	13.60	73825
2004-04-23	13.61	13.61	13.37	13.44	41013
2004-04-26	13.31	13.50	13.18	13.25	94450
2004-04-27	13.34	13.51	13.27	13.50	94919
2004-04-28	13.34	13.58	13.19	13.36	73357
2004-04-29	13.59	13.65	13.21	13.35	85310
2004-04-30	13.59	13.59	13.08	13.10	118125
2004-05-03	13.59	13.59	13.06	13.29	45232
2004-05-04	13.37	13.60	13.23	13.39	55075
2004-05-05	13.39	13.61	13.39	13.49	48513
2004-05-06	13.59	13.72	13.44	13.72	123515
2004-05-07	13.61	13.74	13.46	13.46	126560
2004-05-10	13.44	13.50	13.19	13.23	262964
2004-05-11	13.12	13.52	13.12	13.35	108979
2004-05-12	13.29	13.70	13.29	13.62	168281
2004-05-13	13.53	13.70	13.50	13.53	78044
2004-05-14	13.53	13.76	13.37	13.55	60700
2004-05-17	13.56	13.76	13.44	13.53	96325
2004-05-18	13.56	13.77	13.48	13.65	106875
2004-05-19	13.73	13.86	13.66	13.78	86479
2004-05-20	13.69	13.86	13.68	13.80	139685
2004-05-21	14.13	14.39	13.77	14.13	129746
2004-05-24	14.20	14.30	13.90	14.08	137060
2004-05-25	14.13	14.51	14.13	14.37	137810
2004-05-26	14.29	14.50	14.29	14.37	72935
2004-05-27	14.35	14.51	14.14	14.21	79496
2004-05-28	14.23	14.29	14.08	14.09	106685
2004-06-01	14.19	14.25	14.01	14.23	84185
2004-06-02	14.29	14.29	14.15	14.18	93935
2004-06-03	14.10	14.24	14.02	14.02	102185
2004-06-04	14.20	14.40	14.17	14.26	76121
2004-06-07	14.25	14.53	14.25	14.45	61875
2004-06-08	14.32	14.69	14.31	14.60	138560
2004-06-09	14.58	14.64	14.26	14.29	95996
2004-06-10	14.19	14.53	14.19	14.49	108935
2004-06-14	14.45	14.51	13.99	14.21	116435
2004-06-15	14.30	14.53	14.21	14.40	132750
2004-06-16	14.39	14.62	14.32	14.54	116246
2004-06-17	14.64	14.64	14.28	14.28	63000
2004-06-18	14.16	14.43	14.14	14.20	216560
2004-06-21	14.17	14.40	14.13	14.27	171185
2004-06-22	14.27	14.27	14.13	14.27	104246
2004-06-23	14.26	14.38	14.14	14.29	146250
2004-06-24	14.40	14.45	14.23	14.35	46310
2004-06-25	14.19	14.54	14.19	14.53	252560
2004-06-28	14.45	14.53	14.28	14.47	79496
2004-06-29	14.52	14.93	14.45	14.93	273185
2004-06-30	14.93	15.07	14.85	15.02	173621
2004-07-01	14.86	15.09	14.71	14.80	132560
2004-07-02	14.86	15.02	14.82	14.93	149810
2004-07-06	14.95	15.09	14.77	14.77	411185
2004-07-07	14.96	15.01	14.74	14.95	83621
2004-07-08	14.78	15.09	14.78	14.88	168750
2004-07-09	14.93	14.93	14.71	14.74	29060
2004-07-12	14.69	15.15	14.69	14.95	92435
2004-07-13	14.94	15.08	14.84	14.84	68435
2004-07-14	14.94	15.11	14.68	14.83	81560
2004-07-15	15.01	15.14	14.91	14.98	67685
2004-07-16	14.96	15.17	14.71	14.71	57935
2004-07-19	14.96	15.04	14.70	14.99	50060
2004-07-20	14.99	15.17	14.85	15.17	56810
2004-07-21	15.17	15.26	14.53	14.53	113060
2004-07-22	14.44	14.79	14.41	14.63	113996
2004-07-23	14.45	14.73	14.33	14.54	326435
2004-07-26	14.58	14.58	14.14	14.23	115496
2004-07-27	14.16	14.43	14.16	14.38	175310
2004-07-28	14.37	14.42	14.15	14.16	180560
2004-07-29	14.32	14.40	14.14	14.40	87185
2004-07-30	14.29	14.34	14.10	14.11	66185
2004-08-02	13.97	14.39	13.97	14.34	73310
2004-08-03	14.20	14.39	14.14	14.18	141750
2004-08-04	14.13	14.35	13.98	14.18	51935
2004-08-05	14.12	14.26	13.87	13.93	135746
2004-08-06	13.86	14.14	13.79	13.86	59810
2004-08-09	13.87	13.91	13.73	13.84	49500
2004-08-10	13.88	14.34	13.88	14.34	78750
2004-08-11	14.25	14.40	13.98	14.36	104060
2004-08-12	14.17	14.49	14.17	14.38	176060
2004-08-13	14.51	14.60	14.27	14.57	153000
2004-08-16	14.64	14.75	14.39	14.62	58310
2004-08-17	14.69	14.72	14.44	14.61	23435
2004-08-18	14.40	14.78	14.28	14.75	75560
2004-08-19	14.74	14.79	14.54	14.70	74250
2004-08-20	14.79	14.84	14.70	14.83	60750
2004-08-23	14.88	14.89	14.65	14.77	77625
2004-08-24	14.89	14.93	14.74	14.91	49310
2004-08-25	14.77	15.09	14.77	15.09	78750
2004-08-26	15.09	15.09	14.69	14.87	53435
2004-08-27	14.84	15.09	14.81	15.02	56621
2004-08-30	14.92	15.02	14.88	14.89	47996
2004-08-31	15.05	15.11	14.85	15.03	49121
2004-09-01	15.14	15.43	15.00	15.18	113246
2004-09-02	15.14	15.55	15.06	15.52	99000
2004-09-03	15.49	15.66	15.25	15.35	59810
2004-09-07	15.35	15.66	15.35	15.57	49685
2004-09-08	15.35	15.79	15.35	15.41	74996
2004-09-09	15.57	16.05	15.57	15.91	202121
2004-09-10	15.99	16.19	15.81	15.94	157685
2004-09-13	16.08	16.08	15.85	16.05	80060
2004-09-14	15.85	16.09	15.80	15.84	55496
2004-09-15	16.00	16.00	15.63	15.72	98246
2004-09-16	15.80	16.04	15.80	16.03	94121
2004-09-17	16.13	16.13	15.75	15.97	157310
2004-09-20	15.87	16.05	15.67	15.85	54746
2004-09-21	15.83	16.00	15.82	16.00	31310
2004-09-22	15.88	15.89	15.49	15.65	62435
2004-09-23	15.73	15.73	15.47	15.47	73496
2004-09-24	15.47	15.60	15.25	15.39	73685
2004-09-27	15.38	15.47	15.23	15.23	72746
2004-09-28	15.25	15.52	15.25	15.52	38250
2004-09-29	15.46	15.59	15.30	15.47	104810
2004-09-30	15.54	15.71	15.46	15.55	99000
2004-10-01	15.55	16.00	15.55	15.98	100125
2004-10-04	16.01	16.01	15.87	16.00	71435
2004-10-05	15.87	16.03	15.87	15.98	91496
2004-10-06	16.00	16.21	15.92	16.21	68625
2004-10-07	16.19	16.19	15.69	15.75	64496
2004-10-08	15.68	15.89	15.58	15.59	39560
2004-10-11	15.71	15.94	15.55	15.94	40500
2004-10-12	15.97	16.11	15.73	16.03	39560
2004-10-13	16.21	16.21	15.58	15.64	60560
2004-10-14	15.79	15.79	15.41	15.57	57185
2004-10-15	15.62	15.89	15.47	15.79	51371
2004-10-18	15.86	16.05	15.55	15.98	72185
2004-10-19	15.87	15.99	15.68	15.71	73871
2004-10-20	15.67	15.93	15.53	15.73	72560
2004-10-21	15.85	15.99	15.57	15.93	112685
2004-10-22	15.99	15.99	15.59	15.59	48560
2004-10-25	15.54	15.97	15.52	15.97	82685
2004-10-26	15.97	16.21	15.80	16.21	92621
2004-10-27	16.00	16.77	16.00	16.77	65250
2004-10-28	16.63	16.89	16.53	16.86	78371
2004-10-29	16.83	16.94	16.77	16.88	74435
2004-11-01	16.74	16.95	16.74	16.90	40500
2004-11-02	16.77	17.03	16.73	16.82	104625
2004-11-03	17.01	17.13	16.95	17.12	74810
2004-11-04	17.17	17.35	16.93	17.26	99371
2004-11-05	17.25	17.47	16.99	17.27	120375
2004-11-08	17.28	17.28	17.01	17.07	83621
2004-11-09	16.99	17.20	16.99	17.20	67500
2004-11-10	17.13	17.23	17.01	17.23	175500
2004-11-11	17.17	17.34	17.08	17.16	198185
2004-11-12	17.20	17.39	17.15	17.39	147935
2004-11-15	17.39	17.64	17.37	17.64	147375
2004-11-16	17.65	17.76	17.54	17.66	169121
2004-11-17	17.73	17.99	17.72	17.99	94310
2004-11-18	17.86	17.97	17.74	17.97	101435
2004-11-19	17.85	18.00	17.71	17.90	179435
2004-11-22	17.79	18.13	17.79	18.12	171185
2004-11-23	18.13	18.13	17.94	18.13	102746
2004-11-24	18.14	18.35	18.04	18.31	91871
2004-11-26	18.35	18.37	18.19	18.36	20621
2004-11-29	18.47	18.52	18.17	18.35	149625
2004-11-30	18.30	18.46	18.30	18.46	207185
2004-12-01	18.29	19.14	18.29	18.90	218621
2004-12-02	18.83	18.96	18.61	18.66	191060
2004-12-03	18.53	18.71	18.47	18.56	98621
2004-12-06	18.49	18.55	18.30	18.42	72000
2004-12-07	18.72	18.77	17.98	18.05	272250
2004-12-08	18.06	18.32	18.03	18.13	151875
2004-12-09	18.35	18.35	17.87	18.16	162935
2004-12-10	18.01	18.44	17.97	18.39	407996
2004-12-13	18.37	18.43	18.05	18.21	214496
2004-12-14	18.19	18.40	18.13	18.33	150371
2004-12-15	18.19	18.31	18.17	18.31	118685
2004-12-16	18.13	18.32	17.77	17.93	153746
2004-12-17	17.97	17.97	17.61	17.81	129185
2004-12-20	17.81	17.94	17.66	17.91	113060
2004-12-21	17.92	18.27	17.71	18.27	112685
2004-12-22	17.98	18.46	17.98	18.46	376496
2004-12-23	18.25	18.56	18.25	18.46	130310
2004-12-27	18.55	18.55	18.03	18.05	88875
2004-12-28	18.00	18.53	17.99	18.53	60560
2004-12-29	18.37	18.59	18.28	18.30	70310
2004-12-30	18.41	18.48	18.31	18.39	42371
2004-12-31	18.29	18.45	18.15	18.15	93746
2005-01-03	18.40	18.66	18.02	18.10	139500
2005-01-04	18.49	18.54	17.82	17.98	172871
2005-01-05	17.84	17.99	17.48	17.49	197060
2005-01-06	17.65	17.75	17.41	17.41	136685
2005-01-07	17.21	17.30	16.93	17.01	239246
2005-01-10	17.31	17.48	17.07	17.35	189746
2005-01-11	17.31	17.70	17.18	17.46	243560
2005-01-12	17.50	17.50	16.97	17.25	108935
2005-01-13	17.20	17.21	16.75	16.81	65060
2005-01-14	16.93	17.08	16.79	16.90	71435
2005-01-18	16.71	17.19	16.58	17.08	162560
2005-01-19	17.30	17.30	16.71	16.79	149246
2005-01-20	16.75	16.76	16.53	16.53	191996
2005-01-21	16.71	16.89	16.53	16.55	162371
2005-01-24	16.81	16.81	16.36	16.49	171935
2005-01-25	16.62	16.82	16.28	16.53	110435
2005-01-26	16.41	16.68	16.41	16.67	84746
2005-01-27	16.54	16.80	16.54	16.74	117560
2005-01-28	16.69	16.72	16.41	16.53	103500
2005-01-31	16.78	17.00	16.60	17.00	124875
2005-02-01	16.84	17.11	16.75	17.11	149810
2005-02-02	16.97	17.07	16.84	17.06	81000
2005-02-03	17.00	17.04	16.82	16.87	90935
2005-02-04	16.88	17.22	16.75	17.22	171185
2005-02-07	17.24	17.29	16.97	17.01	89060
2005-02-08	17.07	17.17	16.99	17.11	115310
2005-02-09	17.21	17.21	16.88	16.91	157685
2005-02-10	17.01	17.01	16.60	16.71	98246
2005-02-11	16.59	16.92	16.53	16.88	119810
2005-02-14	16.70	16.87	16.60	16.82	142310
2005-02-15	16.68	16.80	16.63	16.65	92621
2005-02-16	16.79	16.98	16.55	16.89	103310
2005-02-17	16.93	16.95	16.57	16.65	117935
2005-02-18	16.77	16.77	16.48	16.50	225000
2005-02-22	16.49	16.49	16.27	16.28	209621
2005-02-23	16.27	16.43	16.16	16.36	159560
2005-02-24	16.36	16.71	16.27	16.67	342371
2005-02-25	16.60	16.85	16.55	16.85	336375
2005-02-28	16.58	16.89	16.58	16.89	151875
2005-03-01	16.88	17.09	16.77	17.07	119621
2005-03-02	16.88	17.27	16.88	16.96	116246
2005-03-03	17.17	17.17	16.74	16.99	110250
2005-03-04	17.26	17.59	17.15	17.41	162185
2005-03-07	17.56	17.56	17.27	17.27	67121
2005-03-08	17.43	17.43	16.97	16.97	98810
2005-03-09	16.96	16.99	16.61	16.62	63000
2005-03-10	16.62	16.89	16.56	16.67	103310
2005-03-11	16.67	16.91	16.61	16.74	77810
2005-03-14	16.91	16.93	16.67	16.82	131246
2005-03-15	16.93	17.04	16.56	16.59	78935
2005-03-16	16.57	16.85	16.53	16.57	101996
2005-03-17	16.76	16.76	16.44	16.49	155810
2005-03-18	16.50	16.51	16.29	16.37	210560
2005-03-21	16.49	16.49	16.15	16.18	50996
2005-03-22	16.31	16.47	16.16	16.17	82125
2005-03-23	16.14	16.15	15.73	15.80	122060
2005-03-24	15.88	16.12	15.75	15.89	83621
2005-03-28	15.87	16.05	15.87	15.96	51371
2005-03-29	15.95	16.23	15.85	15.94	81560
2005-03-30	16.04	16.37	16.04	16.37	110060
2005-03-31	16.33	16.37	16.13	16.27	163685
2005-04-01	16.27	16.40	15.81	15.98	82310
2005-04-04	15.82	16.20	15.81	16.12	56810
2005-04-05	16.15	16.22	16.01	16.08	80246
2005-04-06	16.12	16.47	16.12	16.33	61875
2005-04-07	16.43	16.48	16.19	16.30	48746
2005-04-08	16.30	16.30	15.81	15.82	57746
2005-04-11	15.82	15.87	15.51	15.52	76310
2005-04-12	15.47	15.97	15.21	15.93	135185
2005-04-13	15.84	15.84	15.39	15.39	126000
2005-04-14	15.40	15.41	15.01	15.02	74621
2005-04-15	15.10	15.10	14.17	14.28	181496
2005-04-18	14.38	15.09	14.27	14.99	231935
2005-04-19	14.89	15.31	14.89	15.26	175685
2005-04-20	15.39	15.45	14.69	14.79	177371
2005-04-21	14.99	15.29	14.79	15.29	125246
2005-04-22	15.39	15.39	14.86	15.00	128435
2005-04-25	14.86	15.00	14.84	14.93	92621
2005-04-26	15.00	15.00	14.61	14.61	84560
2005-04-27	14.65	14.81	14.44	14.62	120746
2005-04-28	14.55	14.57	14.04	14.11	233060
2005-04-29	14.28	14.31	14.11	14.28	353621
2005-05-02	14.42	14.53	14.28	14.53	156560
2005-05-03	14.53	14.58	14.38	14.40	190496
2005-05-04	14.54	14.78	14.41	14.76	137435
2005-05-05	14.79	14.90	14.45	14.68	149060
2005-05-06	14.76	14.94	14.59	14.94	222371
2005-05-09	14.89	15.11	14.89	15.01	163496
2005-05-10	14.86	14.99	14.61	14.61	182621
2005-05-11	14.80	14.87	14.61	14.70	77625
2005-05-12	14.79	14.92	14.52	14.54	125246
2005-05-13	14.66	14.68	14.51	14.52	111935
2005-05-16	14.64	15.04	14.44	15.04	146621
2005-05-17	15.00	15.06	14.79	15.03	280685
2005-05-18	15.07	15.72	15.02	15.53	287810
2005-05-19	15.39	15.57	15.38	15.52	107810
2005-05-20	15.55	15.56	15.23	15.42	104060
2005-05-23	15.39	15.91	15.39	15.88	107435
2005-05-24	15.69	15.83	15.53	15.64	99746
2005-05-25	15.66	15.68	15.22	15.38	82871
2005-05-26	15.26	15.69	15.26	15.69	61875
2005-05-27	15.56	15.82	15.49	15.78	58797
2005-05-31	15.87	15.87	15.52	15.57	116100
2005-06-01	15.69	15.95	15.54	15.91	68850
2005-06-02	15.96	15.96	15.67	15.90	59547
2005-06-03	15.87	15.93	15.64	15.67	66150
2005-06-06	15.78	16.07	15.67	16.03	105147
2005-06-07	16.07	16.29	15.89	15.93	104697
2005-06-08	15.83	16.09	15.83	15.83	119097
2005-06-09	15.86	16.03	15.53	16.03	80550
2005-06-10	15.90	16.01	15.90	15.98	89397
2005-06-13	16.07	16.13	15.97	16.06	64647
2005-06-14	16.13	16.33	16.00	16.32	140850
2005-06-15	16.32	16.33	16.20	16.32	123750
2005-06-16	16.20	16.65	16.19	16.65	208497
2005-06-17	16.65	17.05	16.57	16.93	306147
2005-06-20	16.90	16.93	16.75	16.85	98697
2005-06-21	16.73	17.07	16.73	16.96	98247
2005-06-22	16.93	17.22	16.86	17.12	178347
2005-06-23	17.09	17.21	16.63	16.63	108297
2005-06-24	16.63	16.73	16.37	16.41	157797
2005-06-27	16.39	16.59	16.38	16.53	55947
2005-06-28	16.69	17.15	16.60	17.15	104850
2005-06-29	17.16	17.17	17.00	17.15	111747
2005-06-30	17.22	17.59	17.06	17.42	204597
2005-07-01	17.47	17.70	17.33	17.68	97650
2005-07-05	17.69	17.80	17.56	17.73	132300
2005-07-06	17.60	17.78	17.57	17.59	153147
2005-07-07	17.47	17.63	17.29	17.52	85050
2005-07-08	17.35	18.06	17.27	18.05	110097
2005-07-11	18.07	18.52	18.01	18.48	105897
2005-07-12	18.33	18.47	18.17	18.17	69300
2005-07-13	18.17	18.17	17.93	18.03	60447
2005-07-14	18.17	18.17	17.86	17.90	59547
2005-07-15	17.72	18.17	17.65	17.97	68850
2005-07-18	17.95	18.09	17.81	17.93	101700
2005-07-19	18.13	18.29	17.95	18.28	62397
2005-07-20	18.28	18.51	18.08	18.47	128700
2005-07-21	18.50	18.50	18.04	18.23	117147
2005-07-22	18.30	18.63	18.11	18.63	92547
2005-07-25	18.53	18.66	18.32	18.53	136350
2005-07-26	18.50	18.63	18.30	18.41	93747
2005-07-27	18.36	18.75	18.33	18.69	88947
2005-07-28	18.67	19.17	18.53	19.17	56547
2005-07-29	19.13	19.20	18.77	19.04	72450
2005-08-01	19.07	19.95	19.07	19.39	211500
2005-08-02	19.33	19.93	19.33	19.91	148500
2005-08-03	19.90	19.93	19.41	19.41	80100
2005-08-04	19.61	19.61	19.33	19.43	91350
2005-08-05	19.38	19.47	19.30	19.37	135147
2005-08-08	19.49	19.57	19.32	19.35	160650
2005-08-09	19.43	19.62	19.37	19.41	91800
2005-08-10	19.33	19.78	19.33	19.69	348447
2005-08-11	19.66	19.97	19.51	19.85	107100
2005-08-12	19.73	19.79	19.62	19.67	109047
2005-08-15	19.67	19.94	19.60	19.86	119700
2005-08-16	19.73	19.85	19.61	19.67	251100
2005-08-17	19.62	19.91	19.60	19.68	193500
2005-08-18	19.57	19.70	19.47	19.68	163197
2005-08-19	19.67	19.79	19.67	19.70	106347
2005-08-22	19.90	19.90	19.71	19.82	100947
2005-08-23	19.77	19.93	19.70	19.77	95247
2005-08-24	19.76	19.88	19.63	19.80	247197
2005-08-25	19.69	19.96	19.67	19.82	96300
2005-08-26	19.82	19.82	19.57	19.57	331497
2005-08-29	19.43	19.83	19.32	19.83	88497
2005-08-30	19.73	19.73	19.33	19.53	85347
2005-08-31	19.55	19.85	19.33	19.85	171147
2005-09-01	19.87	20.11	19.80	20.03	136047
2005-09-02	20.00	20.00	19.75	19.84	73800
2005-09-06	19.93	20.39	19.77	20.37	185400
2005-09-07	20.33	20.67	20.03	20.53	200847
2005-09-08	20.35	20.49	20.23	20.44	200397
2005-09-09	20.50	20.67	20.39	20.59	81147
2005-09-12	20.42	20.87	20.42	20.75	114750
2005-09-13	20.67	20.77	20.01	20.40	176247
2005-09-14	20.50	20.50	20.07	20.27	146700
2005-09-15	20.37	20.46	20.13	20.29	88947
2005-09-16	20.41	20.93	20.23	20.91	337347
2005-09-19	20.85	20.85	20.35	20.52	97947
2005-09-20	20.56	20.83	20.01	20.14	131997
2005-09-21	20.03	20.19	19.75	19.79	181047
2005-09-22	19.83	20.29	19.70	20.19	81747
2005-09-23	20.30	20.55	19.99	20.53	86097
2005-09-26	20.53	20.73	20.50	20.73	106947
2005-09-27	20.76	20.80	20.35	20.67	87147
2005-09-28	20.67	20.73	20.04	20.27	148647
2005-09-29	20.26	20.74	20.02	20.55	105750
2005-09-30	20.66	20.71	20.42	20.58	64647
2005-10-03	20.70	20.87	20.43	20.51	74700
2005-10-04	20.68	20.86	20.27	20.27	72900
2005-10-05	20.40	20.50	19.79	19.81	125100
2005-10-06	19.71	20.21	18.67	19.55	166050
2005-10-07	19.55	19.93	19.50	19.75	77697
2005-10-10	19.93	20.17	19.67	19.85	218097
2005-10-11	19.84	20.25	19.65	19.65	185097
2005-10-12	19.70	19.89	19.33	19.51	123147
2005-10-13	19.48	19.53	18.92	19.14	195147
2005-10-14	19.28	19.62	19.00	19.60	135147
2005-10-17	19.67	19.85	19.23	19.64	120297
2005-10-18	19.69	19.79	19.23	19.34	75447
2005-10-19	19.23	19.70	18.90	19.70	250797
2005-10-20	19.60	19.73	19.00	19.20	128397
2005-10-21	19.20	19.81	19.20	19.48	91947
2005-10-24	19.58	19.67	19.47	19.67	92097
2005-10-25	19.59	19.69	19.17	19.61	70650
2005-10-26	19.51	19.73	19.34	19.39	58950
2005-10-27	19.21	19.27	18.89	18.89	64497
2005-10-28	18.99	19.45	18.93	19.42	73947
2005-10-31	19.45	19.73	19.43	19.65	141147
2005-11-01	19.55	19.93	19.25	19.89	166647
2005-11-02	20.00	20.53	19.83	20.53	121347
2005-11-03	20.63	20.70	20.41	20.70	187047
2005-11-04	20.17	20.77	19.85	19.98	244800
2005-11-07	19.93	20.25	19.93	20.01	110700
2005-11-08	19.90	19.94	19.61	19.74	70947
2005-11-09	19.77	20.00	19.63	19.91	61497
2005-11-10	19.99	20.17	19.33	20.00	140547
2005-11-11	19.93	20.03	19.63	19.89	82197
2005-11-14	19.93	20.13	19.67	19.73	128547
2005-11-15	19.73	20.00	19.55	19.57	103050
2005-11-16	19.70	20.03	19.61	20.00	237747
2005-11-17	20.01	20.27	20.01	20.18	86850
2005-11-18	20.38	20.66	20.27	20.53	218997
2005-11-21	20.55	20.87	20.29	20.87	59247
2005-11-22	20.82	21.01	20.61	20.95	90900
2005-11-23	20.91	21.19	20.81	21.11	63597
2005-11-25	21.19	21.29	21.01	21.13	42300
2005-11-28	21.06	21.06	20.50	20.71	104997
2005-11-29	21.89	22.33	21.69	21.91	1307547
2005-11-30	21.94	21.97	21.55	21.95	661797
2005-12-01	22.00	22.23	21.81	22.08	399297
2005-12-02	22.00	22.18	21.57	22.18	5344650
2005-12-05	22.02	22.20	22.01	22.18	411300
2005-12-06	22.11	22.18	21.93	21.97	181800
2005-12-07	22.03	22.03	21.43	21.52	231897
2005-12-08	21.50	21.67	21.25	21.67	176547
2005-12-09	21.71	21.76	21.39	21.48	253197
2005-12-12	21.39	21.61	21.31	21.44	187497
2005-12-13	21.41	22.18	21.39	21.93	289197
2005-12-14	21.67	21.96	21.43	21.52	166347
2005-12-15	21.64	21.64	20.88	21.35	276597
2005-12-16	21.44	21.53	20.93	21.01	430650
2005-12-19	21.01	21.11	20.73	20.87	169650
2005-12-20	20.90	21.45	20.77	21.15	192897
2005-12-21	21.25	21.32	20.95	21.13	101997
2005-12-22	21.26	21.32	21.10	21.15	59850
2005-12-23	21.32	21.32	20.82	20.93	109947
2005-12-27	20.88	21.07	20.73	20.75	167547
2005-12-28	20.95	20.95	20.53	20.77	78597
2005-12-29	20.67	20.77	20.42	20.53	115650
2005-12-30	20.40	20.45	20.00	20.03	132597
2006-01-03	19.95	20.37	19.88	20.29	270147
2006-01-04	20.39	20.60	20.15	20.39	119847
2006-01-05	20.37	20.54	20.27	20.30	91497
2006-01-06	20.47	20.60	20.11	20.56	118047
2006-01-09	20.61	20.67	20.51	20.52	81297
2006-01-10	20.42	20.63	20.31	20.53	77850
2006-01-11	20.41	20.53	19.90	20.22	194547
2006-01-12	20.05	20.41	20.00	20.21	101847
2006-01-13	20.30	20.56	20.20	20.30	67950
2006-01-17	20.33	20.33	19.93	19.97	53697
2006-01-18	19.93	20.07	19.77	20.05	139050
2006-01-19	20.17	20.66	19.97	20.12	147897
2006-01-20	20.04	20.27	20.04	20.07	121500
2006-01-23	20.24	20.58	20.10	20.47	139950
2006-01-24	20.44	20.99	20.27	20.89	84297
2006-01-25	20.96	21.00	20.66	20.96	127197
2006-01-26	21.00	21.75	20.83	21.75	120897
2006-01-27	21.70	21.81	21.01	21.17	112647
2006-01-30	20.95	21.15	20.57	20.64	113247
2006-01-31	20.60	21.22	20.49	21.19	185097
2006-02-01	21.00	21.25	20.64	20.79	130647
2006-02-02	20.60	21.03	20.26	20.37	131997
2006-02-03	20.50	20.88	20.18	20.55	171597
2006-02-06	20.48	21.05	20.23	21.03	193647
2006-02-07	20.93	21.17	20.85	20.96	193797
2006-02-08	21.04	21.23	20.99	21.12	136800
2006-02-09	21.18	21.33	20.90	20.90	87897
2006-02-10	20.87	21.27	20.53	21.23	65097
2006-02-13	21.01	21.05	20.76	20.77	108297
2006-02-14	20.89	21.33	20.64	21.27	101997
2006-02-15	21.30	21.64	21.27	21.64	100800
2006-02-16	21.65	21.67	21.38	21.61	72597
2006-02-17	21.67	21.67	20.91	21.22	119847
2006-02-21	21.19	21.19	20.67	20.80	73197
2006-02-22	20.92	21.15	20.89	21.00	109197
2006-02-23	21.05	21.26	20.84	21.01	67500
2006-02-24	20.95	21.33	20.74	21.28	100047
2006-02-27	21.28	21.71	21.19	21.49	95547
2006-02-28	21.51	21.59	20.95	21.03	93150
2006-03-01	21.13	21.61	20.97	21.57	80847
2006-03-02	21.47	21.57	21.14	21.47	77400
2006-03-03	21.29	21.59	21.24	21.31	78897
2006-03-06	21.39	21.39	20.75	20.76	88650
2006-03-07	20.67	20.85	20.25	20.34	82350
2006-03-08	20.23	20.45	19.72	20.17	93297
2006-03-09	20.21	20.24	19.93	19.95	109800
2006-03-10	19.99	20.25	19.77	20.19	116247
2006-03-13	20.26	20.67	20.14	20.20	72900
2006-03-14	20.23	21.05	20.15	20.99	108297
2006-03-15	20.93	21.09	20.74	20.97	61797
2006-03-16	21.10	21.15	20.66	20.70	72450
2006-03-17	20.81	21.15	20.57	20.99	383097
2006-03-20	20.87	21.11	20.81	20.83	129297
2006-03-21	20.74	20.91	20.22	20.29	92547
2006-03-22	20.24	20.43	20.07	20.41	68547
2006-03-23	20.36	20.49	20.22	20.35	62100
2006-03-24	20.43	20.59	20.23	20.56	66297
2006-03-27	20.49	20.67	20.37	20.45	54900
2006-03-28	20.40	20.86	20.25	20.39	122247
2006-03-29	20.36	20.97	20.36	20.76	82047
2006-03-30	20.85	20.85	20.31	20.78	91800
2006-03-31	20.92	20.92	20.55	20.70	155847
2006-04-03	20.79	20.92	20.51	20.67	155397
2006-04-04	20.65	20.77	20.45	20.53	75600
2006-04-05	20.71	20.73	20.39	20.39	105597
2006-04-06	20.45	20.62	20.16	20.35	72297
2006-04-07	20.57	20.63	19.98	20.02	148950
2006-04-10	20.00	20.43	19.94	20.09	180747
2006-04-11	20.15	20.15	19.72	19.79	125397
2006-04-12	19.73	20.03	19.69	19.89	59997
2006-04-13	19.85	20.42	19.80	20.24	160047
2006-04-17	20.29	20.53	19.74	20.06	134847
2006-04-18	20.25	20.82	20.08	20.82	137700
2006-04-19	20.99	21.17	20.95	21.08	84150
2006-04-20	21.14	21.16	20.45	20.93	94197
2006-04-21	21.20	21.20	20.30	20.51	153597
2006-04-24	20.39	20.60	19.96	20.01	112347
2006-04-25	19.97	20.08	19.67	20.07	82497
2006-04-26	20.15	20.73	20.13	20.51	124347
2006-04-27	20.50	20.50	19.58	20.21	470847
2006-04-28	20.06	20.45	19.87	20.24	215550
2006-05-01	20.41	20.72	20.15	20.17	287550
2006-05-02	20.13	20.63	19.93	20.51	173547
2006-05-03	20.50	20.50	20.17	20.40	224100
2006-05-04	20.34	20.49	20.20	20.35	110097
2006-05-05	20.32	20.67	20.31	20.56	144597
2006-05-08	20.61	20.63	20.26	20.46	119547
2006-05-09	20.49	20.50	20.25	20.47	176697
2006-05-10	20.30	20.67	20.30	20.43	80847
2006-05-11	20.49	20.50	20.06	20.06	215100
2006-05-12	19.93	20.00	19.57	19.58	154350
2006-05-15	19.46	19.77	19.33	19.69	115497
2006-05-16	19.82	19.87	19.46	19.55	86697
2006-05-17	19.34	19.67	19.01	19.32	122697
2006-05-18	19.35	19.71	19.16	19.16	114750
2006-05-19	19.12	19.77	18.89	19.39	108900
2006-05-22	19.25	19.96	19.02	19.52	259347
2006-05-23	19.65	19.93	19.21	19.32	133947
2006-05-24	19.30	19.88	19.18	19.74	223200
2006-05-25	19.93	20.13	19.73	20.13	175347
2006-05-26	20.15	20.31	19.77	19.83	178347
2006-05-30	19.77	20.00	19.09	19.19	124200
2006-05-31	19.32	19.53	19.07	19.51	176097
2006-06-01	19.42	20.02	19.41	20.01	137547
2006-06-02	20.13	20.13	19.73	19.99	186750
2006-06-05	19.85	19.97	19.09	19.22	205650
2006-06-06	19.32	19.50	18.98	19.16	261900
2006-06-07	19.26	19.72	19.17	19.41	116550
2006-06-08	19.31	19.84	19.02	19.62	100947
2006-06-09	19.75	19.81	19.39	19.43	70497
2006-06-12	19.48	19.69	19.33	19.44	110397
2006-06-13	19.16	19.60	19.11	19.27	139797
2006-06-14	19.23	19.70	19.05	19.21	123147
2006-06-15	19.39	19.86	19.39	19.69	114750
2006-06-16	19.73	19.99	19.52	19.77	821097
2006-06-19	19.79	19.85	18.97	19.04	110097
2006-06-20	18.96	19.49	18.95	19.21	186300
2006-06-21	19.13	19.55	19.08	19.37	142200
2006-06-22	19.27	19.64	18.92	19.29	139647
2006-06-23	19.30	19.31	18.69	18.76	158097
2006-06-26	18.91	19.33	18.72	19.32	121500
2006-06-27	19.33	19.48	19.23	19.23	229347
2006-06-28	19.37	19.39	18.97	19.33	139647
2006-06-29	19.17	20.00	19.17	20.00	212697
2006-06-30	20.07	20.07	19.40	19.51	359247
2006-07-03	19.37	19.70	19.11	19.69	63450
2006-07-05	19.41	19.68	19.17	19.40	117147
2006-07-06	19.33	19.77	19.20	19.70	146397
2006-07-07	19.53	19.73	19.34	19.34	103770
2006-07-10	19.37	19.64	19.34	19.36	51318
2006-07-11	19.28	19.79	19.14	19.79	157464
2006-07-12	19.71	19.90	19.31	19.31	129657
2006-07-13	19.21	19.29	18.83	18.89	124590
2006-07-14	18.81	19.07	18.61	18.77	104187
2006-07-17	18.67	18.95	18.55	18.75	73092
2006-07-18	18.95	19.23	18.67	19.13	74151
2006-07-19	19.19	19.96	19.19	19.84	114285
2006-07-20	19.96	19.96	19.20	19.23	98127
2006-07-21	19.11	19.22	18.61	18.93	153936
2006-07-24	19.11	19.81	18.98	19.79	103554
2006-07-25	19.73	20.13	19.61	19.88	214200
2006-07-26	19.71	19.99	19.31	19.87	91296
2006-07-27	19.98	20.30	19.67	19.74	173073
2006-07-28	19.56	20.76	19.56	20.67	188139
2006-07-31	20.48	20.67	20.24	20.43	221733
2006-08-01	20.20	20.53	20.13	20.39	124065
2006-08-02	20.39	20.53	20.12	20.35	139977
2006-08-03	20.23	20.93	20.11	20.81	238221
2006-08-04	20.65	21.12	20.61	21.07	318735
2006-08-07	20.92	21.01	20.77	20.97	225516
2006-08-08	21.00	21.13	20.73	20.83	208962
2006-08-09	20.99	21.17	20.49	20.59	139266
2006-08-10	20.41	20.73	20.28	20.63	230553
2006-08-11	20.53	20.65	20.30	20.61	111150
2006-08-14	20.77	20.99	20.58	20.73	86547
2006-08-15	21.03	21.27	21.00	21.23	94419
2006-08-16	21.32	21.54	21.20	21.32	88518
2006-08-17	21.19	21.67	21.00	21.55	74010
2006-08-18	21.67	21.67	21.27	21.56	76941
2006-08-21	21.40	21.53	21.22	21.26	124116
2006-08-22	21.33	21.56	21.11	21.44	87159
2006-08-23	21.51	21.67	21.07	21.12	166599
2006-08-24	21.25	21.31	20.88	21.11	142344
2006-08-25	21.10	21.31	21.01	21.14	38967
2006-08-28	21.03	21.27	21.03	21.19	70668
2006-08-29	21.20	21.57	21.07	21.57	166347
2006-08-30	21.59	21.83	21.48	21.61	94527
2006-08-31	21.57	21.96	21.53	21.65	128244
2006-09-01	21.54	21.97	21.51	21.81	88326
2006-09-05	21.87	21.92	21.58	21.67	99189
2006-09-06	21.45	21.63	21.08	21.08	107022
2006-09-07	20.88	21.17	20.83	20.85	141690
2006-09-08	20.83	20.90	20.68	20.77	104841
2006-09-11	20.63	21.20	20.63	21.09	69663
2006-09-12	21.17	21.71	21.05	21.63	76968
2006-09-13	21.65	21.68	21.43	21.67	90930
2006-09-14	21.47	21.70	21.45	21.68	81405
2006-09-15	21.87	21.94	21.65	21.85	308949
2006-09-18	21.76	21.99	21.61	21.77	116631
2006-09-19	21.85	21.87	21.51	21.86	155829
2006-09-20	21.96	22.36	21.83	22.35	152847
2006-09-21	22.37	22.58	21.95	22.17	85806
2006-09-22	22.17	22.18	21.83	21.97	128538
2006-09-25	22.01	22.50	21.76	22.37	72732
2006-09-26	22.33	22.60	22.26	22.41	137913
2006-09-27	22.33	22.98	22.33	22.93	170247
2006-09-28	22.99	23.24	22.87	23.05	90552
2006-09-29	23.13	23.13	22.71	22.78	140943
2006-10-02	22.67	22.87	22.26	22.34	126867
2006-10-03	22.21	22.57	21.99	22.48	110565
2006-10-04	22.47	23.09	22.33	23.07	136815
2006-10-05	23.05	23.23	22.85	23.20	107718
2006-10-06	23.03	23.22	22.86	22.99	43821
2006-10-09	22.86	23.09	22.71	23.07	74727
2006-10-10	23.15	23.30	22.77	23.01	103125
2006-10-11	22.91	23.08	22.71	22.85	92199
2006-10-12	22.92	23.52	22.91	23.50	98496
2006-10-13	23.54	23.84	23.43	23.83	112203
2006-10-16	23.87	24.00	23.42	23.56	211689
2006-10-17	23.36	23.45	23.11	23.22	240897
2006-10-18	23.33	23.33	23.04	23.20	83847
2006-10-19	23.21	23.33	23.08	23.13	131652
2006-10-20	23.24	23.30	22.96	22.97	88581
2006-10-23	22.93	23.23	22.83	23.08	124014
2006-10-24	23.10	23.13	22.80	22.89	107265
2006-10-25	22.85	23.22	22.59	22.96	126132
2006-10-26	22.97	23.21	22.87	23.20	98274
2006-10-27	22.92	23.29	22.89	22.97	94053
2006-10-30	22.94	23.35	22.72	23.28	164028
2006-10-31	23.40	23.40	23.09	23.28	123408
2006-11-01	23.41	23.41	22.67	22.72	133644
2006-11-02	22.55	22.89	22.46	22.63	138897
2006-11-03	22.75	22.88	22.33	22.78	140049
2006-11-06	22.81	23.00	22.76	22.97	91632
2006-11-07	22.96	23.07	22.63	22.64	648474
2006-11-08	22.58	22.90	22.53	22.77	96720
2006-11-09	22.79	22.80	22.29	22.56	82725
2006-11-10	22.49	22.63	22.23	22.63	88692
2006-11-13	22.64	22.87	22.51	22.77	131787
2006-11-14	22.78	23.17	22.70	23.17	177045
2006-11-15	23.19	23.51	23.02	23.47	210555
2006-11-16	23.60	23.69	23.40	23.68	81801
2006-11-17	23.67	23.67	23.41	23.65	113688
2006-11-20	23.60	23.77	23.44	23.67	88176
2006-11-21	23.73	23.83	23.52	23.69	67725
2006-11-22	23.42	23.67	23.37	23.53	65769
2006-11-24	23.37	23.58	23.28	23.43	19980
2006-11-27	23.33	23.47	22.82	23.00	207144
2006-11-28	22.98	23.31	22.94	23.30	120339
2006-11-29	23.41	23.79	23.41	23.67	275616
2006-11-30	23.92	24.03	23.55	23.71	350139
2006-12-01	23.87	23.90	23.23	23.77	193788
2006-12-04	23.84	24.57	23.77	24.41	204075
2006-12-05	24.55	25.05	24.53	24.83	170820
2006-12-06	24.81	24.87	24.55	24.63	205299
2006-12-07	24.70	24.70	24.47	24.47	94365
2006-12-08	24.45	24.75	24.17	24.53	77040
2006-12-11	24.42	24.67	24.39	24.55	91926
2006-12-12	24.59	24.64	24.17	24.37	120792
2006-12-13	24.49	24.55	24.17	24.29	125790
2006-12-14	24.27	24.66	24.21	24.63	142659
2006-12-15	25.02	25.25	24.44	24.56	431290
2006-12-18	24.67	24.99	24.36	24.40	173631
2006-12-19	24.43	24.58	24.17	24.34	243993
2006-12-20	24.30	24.80	24.22	24.64	110827
2006-12-21	24.63	24.80	24.29	24.33	120919
2006-12-22	24.40	24.40	24.14	24.30	92861
2006-12-26	24.22	24.68	24.22	24.60	141496
2006-12-27	24.71	24.81	24.63	24.73	166249
2006-12-28	24.65	24.87	24.40	24.40	125585
2006-12-29	24.45	24.60	24.19	24.44	225949
2007-01-03	24.50	24.90	24.28	24.69	175213
2007-01-04	24.60	24.80	24.27	24.79	143761
2007-01-05	24.77	24.87	23.79	23.91	303498
2007-01-08	23.89	23.90	23.53	23.76	204648
2007-01-09	23.74	23.78	23.31	23.78	173628
2007-01-10	23.66	23.75	23.19	23.46	123142
2007-01-11	23.44	23.81	23.43	23.72	130857
2007-01-12	23.62	23.95	23.62	23.91	98815
2007-01-16	23.93	24.00	23.54	23.75	208723
2007-01-17	23.61	23.77	23.28	23.48	179601
2007-01-18	23.50	23.60	23.00	23.20	144655
2007-01-19	23.20	23.55	23.00	23.22	134637
2007-01-22	23.14	23.18	22.77	22.97	113623
2007-01-23	22.86	23.39	22.77	23.35	166124
2007-01-24	23.34	23.76	23.25	23.73	111576
2007-01-25	23.67	23.79	22.83	23.00	252394
2007-01-26	22.99	23.21	22.76	23.14	82247
2007-01-29	22.99	23.57	22.76	23.56	206715
2007-01-30	23.56	23.72	23.42	23.62	82842
2007-01-31	23.47	23.72	23.41	23.47	190087
2007-02-01	23.40	23.65	23.33	23.54	107100
2007-02-02	23.46	23.73	23.26	23.40	140201
2007-02-05	23.31	23.52	23.17	23.32	130116
2007-02-06	23.35	23.72	23.27	23.51	206407
2007-02-07	23.50	24.38	23.00	24.35	858129
2007-02-08	24.22	24.46	24.10	24.38	109704
2007-02-09	24.42	24.54	24.28	24.32	194904
2007-02-12	24.40	24.45	24.09	24.40	187713
2007-02-13	24.40	24.65	24.35	24.64	204848
2007-02-14	24.59	24.83	24.50	24.55	289353
2007-02-15	24.41	24.76	24.41	24.56	153414
2007-02-16	24.56	24.74	24.37	24.74	106194
2007-02-20	24.62	25.30	24.48	25.16	203605
2007-02-21	25.10	25.38	25.05	25.21	117292
2007-02-22	25.33	25.35	25.04	25.27	232482
2007-02-23	25.28	25.38	24.89	25.28	147817
2007-02-26	25.37	25.39	24.93	25.16	170626
2007-02-27	24.85	25.07	24.45	24.49	261630
2007-02-28	24.47	24.67	24.15	24.45	199350
2007-03-01	24.10	24.62	23.86	24.29	193772
2007-03-02	24.10	24.36	23.93	24.04	273043
2007-03-05	23.96	24.14	23.14	23.15	297480
2007-03-06	23.06	24.23	23.00	24.07	255366
2007-03-07	24.04	24.33	23.72	23.98	246625
2007-03-08	24.12	24.37	23.91	24.13	216283
2007-03-09	23.96	24.18	23.69	23.82	399220
2007-03-12	23.85	24.04	23.65	24.01	295408
2007-03-13	23.85	23.88	23.06	23.17	337678
2007-03-14	23.08	23.53	22.90	23.46	170008
2007-03-15	23.50	23.76	23.42	23.73	96322
2007-03-16	23.71	23.71	23.26	23.61	385722
2007-03-19	23.75	23.91	23.58	23.64	148507
2007-03-20	23.58	23.84	23.48	23.82	93389
2007-03-21	23.81	24.48	23.67	24.45	111933
2007-03-22	24.50	24.50	24.20	24.28	133045
2007-03-23	24.26	24.45	24.24	24.42	79451
2007-03-26	24.40	24.51	24.05	24.35	73999
2007-03-27	24.26	24.33	24.00	24.11	78813
2007-03-28	23.99	24.01	23.73	23.86	97705
2007-03-29	24.00	24.16	23.62	24.01	112728
2007-03-30	24.08	24.26	23.72	24.04	162771
2007-04-02	24.14	24.24	23.75	23.99	159381
2007-04-03	24.00	24.52	23.95	24.44	105491
2007-04-04	24.34	24.34	24.05	24.07	63665
2007-04-05	24.10	24.10	23.75	23.87	122989
2007-04-09	23.80	23.96	23.70	23.82	138449
2007-04-10	23.81	24.06	23.63	23.95	49516
2007-04-11	23.90	23.90	23.37	23.55	155433
2007-04-12	23.55	23.60	23.23	23.58	122614
2007-04-13	23.54	23.75	23.32	23.75	99380
2007-04-16	23.83	24.61	23.83	24.61	121868
2007-04-17	24.50	24.59	24.31	24.41	85790
2007-04-18	24.25	24.50	24.18	24.22	68115
2007-04-19	23.99	24.15	23.72	23.79	209897
2007-04-20	24.05	24.19	23.77	24.09	118636
2007-04-23	24.00	24.19	23.64	23.65	198126
2007-04-24	23.65	23.85	23.42	23.77	150226
2007-04-25	23.92	23.99	23.45	23.50	362603
2007-04-26	22.99	22.99	22.14	22.27	844949
2007-04-27	22.16	22.34	21.95	22.20	355343
2007-04-30	22.14	22.24	21.44	21.48	319751
2007-05-01	21.54	21.66	21.35	21.63	246205
2007-05-02	21.63	22.09	21.56	22.06	245285
2007-05-03	22.10	22.13	21.89	21.94	281094
2007-05-04	21.97	22.27	21.86	22.26	401876
2007-05-07	22.30	22.36	22.18	22.18	170004
2007-05-08	22.16	22.16	21.77	22.00	216002
2007-05-09	21.87	22.15	21.72	22.07	299096
2007-05-10	21.90	22.00	21.63	21.68	284318
2007-05-11	21.93	22.12	21.76	21.94	143502
2007-05-14	21.69	21.84	21.49	21.56	230937
2007-05-15	21.50	21.84	21.19	21.22	261303
2007-05-16	21.33	21.67	21.05	21.40	278669
2007-05-17	21.30	21.33	20.99	21.06	113917
2007-05-18	21.07	21.15	20.87	21.09	145418
2007-05-21	21.02	21.37	20.99	21.23	170955
2007-05-22	21.19	21.63	21.19	21.56	169329
2007-05-23	21.66	21.71	21.32	21.39	142487
2007-05-24	21.33	21.61	20.97	21.06	179900
2007-05-25	21.14	21.29	21.06	21.18	119839
2007-05-29	21.19	21.55	21.17	21.46	227877
2007-05-30	21.36	21.47	21.24	21.36	156148
2007-05-31	21.45	21.63	21.27	21.40	328398
2007-06-01	21.50	21.78	21.48	21.77	233851
2007-06-04	21.73	22.06	21.72	22.01	328446
2007-06-05	21.90	22.02	21.79	21.99	379789
2007-06-06	21.84	22.11	21.72	21.86	268091
2007-06-07	21.70	21.81	21.28	21.57	327497
2007-06-08	21.53	21.70	21.41	21.69	150011
2007-06-11	21.60	21.73	21.37	21.60	137755
2007-06-12	21.45	21.52	21.10	21.16	164330
2007-06-13	21.16	21.49	20.99	21.39	186372
2007-06-14	21.40	21.66	21.35	21.41	146844
2007-06-15	21.75	21.98	21.59	21.67	319933
2007-06-18	21.67	21.81	21.43	21.74	97471
2007-06-19	21.62	21.75	21.46	21.72	168624
2007-06-20	21.75	21.77	21.30	21.33	126111
2007-06-21	21.17	21.26	20.93	21.11	117210
2007-06-22	21.01	21.01	20.65	20.93	587755
2007-06-25	20.83	21.05	20.50	20.59	147574
2007-06-26	20.66	20.71	20.19	20.37	244887
2007-06-27	20.18	20.70	19.55	20.67	296011
2007-06-28	20.55	21.09	20.33	20.80	203777
2007-06-29	20.92	21.04	20.32	20.35	184787
2007-07-02	20.50	20.74	20.39	20.63	182441
2007-07-03	20.61	20.87	20.61	20.79	58377
2007-07-05	20.85	20.97	20.46	20.66	79871
2007-07-06	20.59	20.61	20.27	20.35	114486
2007-07-09	20.35	20.42	20.08	20.11	226396
2007-07-10	19.92	19.95	19.46	19.50	220744
2007-07-11	19.53	19.67	19.25	19.45	159290
2007-07-12	19.61	20.10	19.38	20.06	121072
2007-07-13	20.05	20.07	19.72	19.90	77390
2007-07-16	19.80	19.82	19.46	19.57	147738
2007-07-17	19.50	19.81	19.47	19.52	162466
2007-07-18	19.40	19.49	18.84	19.13	167330
2007-07-19	19.24	19.98	19.19	19.50	198853
2007-07-20	19.46	19.52	19.05	19.45	621327
2007-07-23	19.53	19.61	19.25	19.60	336303
2007-07-24	19.42	19.48	19.12	19.29	632416
2007-07-25	19.39	19.67	19.06	19.40	552837
2007-07-26	19.12	19.52	18.82	19.00	345795
2007-07-27	18.84	19.65	18.83	19.00	413147
2007-07-30	18.99	19.40	18.67	19.27	309128
2007-07-31	19.43	19.72	19.04	19.05	246935
2007-08-01	18.91	19.41	18.50	19.29	396549
2007-08-02	19.32	19.94	19.04	19.75	329327
2007-08-03	19.78	19.90	18.61	18.68	359835
2007-08-06	18.73	20.13	18.41	20.10	492335
2007-08-07	20.03	20.82	19.69	20.67	335810
2007-08-08	20.94	23.40	20.50	21.80	910244
2007-08-09	21.22	22.80	20.91	21.78	712863
2007-08-10	21.23	22.28	20.84	21.27	473329
2007-08-13	21.47	21.64	20.47	20.59	304983
2007-08-14	20.52	21.06	20.27	20.51	189728
2007-08-15	20.52	21.18	20.39	20.44	191253
2007-08-16	20.34	22.80	20.34	22.66	654282
2007-08-17	23.34	24.00	22.77	23.39	587688
2007-08-20	23.39	23.47	22.28	23.02	258800
2007-08-21	22.86	23.71	22.80	23.39	195641
2007-08-22	23.45	23.80	22.44	22.95	366633
2007-08-23	23.04	23.09	22.41	22.50	203788
2007-08-24	22.46	22.87	22.06	22.84	174502
2007-08-27	22.68	22.87	22.11	22.67	154927
2007-08-28	22.47	22.47	21.83	21.83	155343
2007-08-29	21.91	22.54	21.66	22.42	172419
2007-08-30	22.16	22.55	21.71	21.90	121600
2007-08-31	22.27	22.27	21.73	21.96	163496
2007-09-04	21.98	22.66	21.70	22.49	218606
2007-09-05	22.39	22.44	21.78	22.01	134722
2007-09-06	22.04	22.46	22.01	22.35	210351
2007-09-07	21.95	22.01	21.46	21.61	176716
2007-09-10	21.70	21.89	20.65	21.20	150299
2007-09-11	21.32	21.84	21.08	21.66	114750
2007-09-12	21.60	21.60	20.96	21.11	99191
2007-09-13	21.26	21.92	20.97	21.45	109287
2007-09-14	21.17	21.41	20.73	21.25	110903
2007-09-17	21.15	21.15	20.34	20.59	200779
2007-09-18	20.66	22.75	20.48	22.58	386579
2007-09-19	22.85	23.18	22.74	22.88	290879
2007-09-20	22.77	22.89	22.11	22.52	280073
2007-09-21	22.62	22.81	22.41	22.42	373993
2007-09-24	22.35	22.60	22.00	22.05	186580
2007-09-25	21.91	21.91	21.29	21.47	239743
2007-09-26	21.63	22.34	21.08	21.85	110444
2007-09-27	21.90	22.57	21.35	22.53	286124
2007-09-28	22.54	22.62	22.15	22.52	392927
2007-10-01	22.42	23.37	22.14	23.30	321374
2007-10-02	23.31	23.85	22.96	23.84	250603
2007-10-03	23.66	23.66	22.58	22.66	181171
2007-10-04	22.74	23.49	22.26	22.56	127897
2007-10-05	22.57	23.60	22.45	23.50	187746
2007-10-08	23.40	23.40	22.92	23.01	220656
2007-10-09	23.07	23.31	22.46	23.10	225414
2007-10-10	23.05	23.05	22.45	22.71	136599
2007-10-11	22.82	22.95	22.10	22.11	316057
2007-10-12	22.10	22.87	22.01	22.17	120819
2007-10-15	22.22	22.33	21.55	22.00	278952
2007-10-16	21.96	22.08	20.91	20.95	485763
2007-10-17	21.19	21.50	19.99	20.30	521497
2007-10-18	20.22	20.24	19.57	19.77	366334
2007-10-19	19.75	19.83	19.40	19.59	523428
2007-10-22	19.37	20.33	18.97	20.11	351236
2007-10-23	20.35	20.35	19.16	19.42	318262
2007-10-24	19.31	19.39	18.53	19.07	342315
2007-10-25	19.05	19.53	18.56	18.86	340921
2007-10-26	19.03	20.49	19.03	20.29	519405
2007-10-29	20.27	20.30	20.00	20.12	638942
2007-10-30	19.95	20.21	19.92	20.10	270326
2007-10-31	20.21	20.53	19.92	20.34	300612
2007-11-01	20.10	20.19	18.64	18.74	469080
2007-11-02	19.00	19.06	18.32	18.50	344032
2007-11-05	18.25	18.75	18.23	18.51	432854
2007-11-06	18.56	19.19	18.40	19.15	568697
2007-11-07	18.92	19.21	18.04	18.06	431664
2007-11-08	18.26	18.73	17.75	18.50	470953
2007-11-09	18.21	19.15	17.80	19.02	550150
2007-11-12	19.08	20.00	18.98	19.37	371848
2007-11-13	19.47	20.43	18.98	20.32	312261
2007-11-14	20.45	20.62	19.59	19.77	332049
2007-11-15	19.64	19.68	19.03	19.30	315884
2007-11-16	19.35	19.37	18.60	19.04	220570
2007-11-19	18.80	18.84	17.98	18.38	316937
2007-11-20	18.35	18.60	17.65	18.39	379496
2007-11-21	18.32	19.16	17.82	18.54	382691
2007-11-23	18.76	19.46	18.76	19.12	121543
2007-11-26	19.11	19.11	17.57	17.63	714031
2007-11-27	18.04	18.47	17.78	18.09	366895
2007-11-28	18.25	19.01	18.25	18.98	305835
2007-11-29	18.90	19.35	18.86	19.25	404971
2007-11-30	19.53	20.18	19.53	19.91	484322
2007-12-03	19.90	20.17	19.23	19.25	341800
2007-12-04	19.03	19.13	18.47	18.90	203097
2007-12-05	19.26	19.43	18.91	19.39	139499
2007-12-06	19.37	20.18	19.15	20.18	287364
2007-12-07	20.34	20.34	19.72	20.05	223405
2007-12-10	20.07	20.51	19.95	20.17	184025
2007-12-11	20.31	20.63	19.30	19.50	448317
2007-12-12	20.13	20.37	19.25	19.65	409633
2007-12-13	19.56	19.74	18.99	19.63	315916
2007-12-14	19.41	19.76	19.10	19.12	305265
2007-12-17	19.03	19.30	18.80	18.80	331822
2007-12-18	19.07	20.00	18.72	19.99	467296
2007-12-19	19.91	19.99	19.29	19.59	253333
2007-12-20	19.83	19.83	18.85	19.55	289967
2007-12-21	19.98	20.00	19.30	20.00	655086
2007-12-24	20.10	20.25	19.77	20.15	139986
2007-12-26	20.06	20.31	19.83	20.19	259384
2007-12-27	20.14	20.18	19.14	19.14	483962
2007-12-28	19.38	19.79	18.68	18.87	523405
2007-12-31	18.72	19.19	18.15	18.74	727068
2008-01-02	18.64	18.99	17.81	18.01	581925
2008-01-03	18.12	18.22	17.43	17.47	524946
2008-01-04	17.27	17.52	16.54	16.64	697871
2008-01-07	16.70	17.22	16.66	16.93	725881
2008-01-08	17.04	17.33	16.20	16.21	664976
2008-01-09	16.13	16.59	15.80	16.50	682584
2008-01-10	16.28	16.85	16.08	16.47	501192
2008-01-11	16.33	16.71	15.88	15.97	421180
2008-01-14	16.15	16.35	15.84	16.19	398123
2008-01-15	15.93	16.19	15.50	15.77	341827
2008-01-16	15.73	16.49	15.68	16.16	635028
2008-01-17	16.28	16.33	15.65	15.96	507895
2008-01-18	15.96	16.34	15.09	15.54	511227
2008-01-22	15.00	16.83	15.00	16.11	558916
2008-01-23	15.67	17.73	15.33	17.01	1066474
2008-01-24	17.14	19.25	16.85	17.26	740440
2008-01-25	17.54	17.82	16.76	16.98	338891
2008-01-28	16.91	18.22	16.89	18.18	598810
2008-01-29	18.22	18.27	17.65	18.10	524033
2008-01-30	17.93	18.84	17.91	18.20	449158
2008-01-31	18.00	18.97	17.68	18.61	560399
2008-02-01	19.25	21.20	19.25	20.40	1073175
2008-02-04	20.38	20.38	19.62	19.78	434932
2008-02-05	19.34	20.36	19.34	19.66	525674
2008-02-06	19.81	19.92	19.14	19.17	292122
2008-02-07	19.08	19.82	18.92	19.68	407231
2008-02-08	19.59	20.30	19.58	20.07	536749
2008-02-11	20.04	20.07	19.20	19.25	345274
2008-02-12	19.39	19.62	18.96	19.21	301302
2008-02-13	19.44	19.86	19.10	19.75	290865
2008-02-14	19.80	19.80	18.90	18.93	477638
2008-02-15	18.75	19.06	18.60	18.80	391327
2008-02-19	19.09	19.65	18.76	18.82	433814
2008-02-20	18.66	19.50	18.66	19.09	465909
2008-02-21	19.26	19.59	18.47	18.58	313580
2008-02-22	18.58	18.69	17.99	18.49	685205
2008-02-25	18.53	18.60	17.97	18.50	454727
2008-02-26	18.34	19.14	18.29	18.66	279170
2008-02-27	18.46	18.73	18.07	18.12	458806
2008-02-28	18.01	18.25	17.85	17.97	307070
2008-02-29	17.78	17.86	17.13	17.19	326373
2008-03-03	17.24	17.56	17.11	17.29	309762
2008-03-04	17.07	17.47	16.63	17.19	386797
2008-03-05	17.31	17.58	16.77	16.83	337650
2008-03-06	16.83	16.95	16.54	16.57	283451
2008-03-07	16.39	17.44	16.39	17.22	385166
2008-03-10	17.32	17.93	17.32	17.85	898381
2008-03-11	18.32	19.22	18.32	19.19	851123
2008-03-12	19.22	19.71	18.79	18.81	1051036
2008-03-13	18.52	19.12	18.06	19.06	675387
2008-03-14	19.00	19.44	18.06	18.91	640848
2008-03-17	18.34	19.38	18.34	19.07	670683
2008-03-18	19.45	19.67	18.80	19.60	750127
2008-03-19	19.79	20.23	19.25	19.26	599718
2008-03-20	19.45	20.23	18.91	20.21	1298812
2008-03-24	20.23	20.99	19.91	20.48	381473
2008-03-25	20.44	20.56	19.99	20.18	563091
2008-03-26	20.04	20.05	19.38	19.54	482513
2008-03-27	19.62	19.78	18.96	19.13	378447
2008-03-28	19.15	19.37	18.59	18.60	232660
2008-03-31	18.62	19.53	18.59	19.17	307670
2008-04-01	19.51	19.90	19.34	19.72	327909
2008-04-02	19.68	20.12	19.49	19.95	250693
2008-04-03	19.81	20.21	19.63	20.10	311246
2008-04-04	19.88	20.02	19.30	19.42	331193
2008-04-07	19.60	19.76	19.20	19.33	196966
2008-04-08	19.21	19.26	18.73	19.02	426935
2008-04-09	19.01	19.09	18.38	18.54	319624
2008-04-10	18.50	18.89	18.17	18.60	272694
2008-04-11	18.34	18.69	18.13	18.19	412872
2008-04-14	18.15	18.40	17.78	17.95	434287
2008-04-15	18.00	18.59	18.00	18.55	304517
2008-04-16	18.77	19.43	18.63	19.27	380977
2008-04-17	19.22	19.50	18.98	19.41	571724
2008-04-18	19.76	20.43	19.64	19.99	426490
2008-04-21	19.87	19.87	19.33	19.54	233354
2008-04-22	19.41	19.64	19.00	19.37	524041
2008-04-23	19.46	19.56	19.21	19.35	681242
2008-04-24	19.40	19.94	19.05	19.75	496678
2008-04-25	19.74	20.94	19.73	20.70	665092
2008-04-28	20.63	20.63	20.04	20.43	455314
2008-04-29	20.35	20.50	20.11	20.33	289727
2008-04-30	20.41	20.75	20.39	20.58	593944
2008-05-01	20.54	22.00	20.54	21.78	594757
2008-05-02	22.00	22.40	21.25	21.47	701656
2008-05-05	21.50	21.62	21.02	21.23	294755
2008-05-06	21.06	21.69	20.98	21.42	433947
2008-05-07	21.49	21.62	20.66	20.74	352055
2008-05-08	20.78	21.24	20.28	20.45	232550
2008-05-09	20.29	20.81	20.16	20.43	257908
2008-05-12	20.50	21.16	20.49	20.97	212845
2008-05-13	20.98	21.04	20.58	20.75	166483
2008-05-14	20.82	21.20	20.79	20.84	215033
2008-05-15	20.80	20.80	20.12	20.63	208903
2008-05-16	20.73	20.73	20.35	20.56	337265
2008-05-19	20.47	20.83	20.32	20.46	279637
2008-05-20	20.33	20.47	19.94	20.07	410115
2008-05-21	20.10	20.30	19.55	19.71	398493
2008-05-22	19.79	20.46	19.65	20.21	310818
2008-05-23	20.04	20.11	19.74	19.95	223149
2008-05-27	19.93	20.93	19.93	20.92	406372
2008-05-28	20.96	20.96	20.21	20.59	275961
2008-05-29	20.55	21.24	20.45	20.91	166419
2008-05-30	20.94	20.94	20.39	20.74	306005
2008-06-02	20.63	20.64	19.74	20.20	258367
2008-06-03	20.24	20.24	19.52	19.75	235632
2008-06-04	19.65	20.04	19.49	19.86	252431
2008-06-05	19.90	20.44	19.78	20.22	234097
2008-06-06	20.09	20.09	19.13	19.20	298623
2008-06-09	19.29	19.49	18.40	18.55	415474
2008-06-10	18.40	19.00	18.25	18.59	472362
2008-06-11	18.50	18.56	17.95	17.95	273373
2008-06-12	18.17	18.93	18.10	18.26	430987
2008-06-13	18.49	18.49	17.41	17.89	673692
2008-06-16	17.79	18.54	17.74	18.42	213341
2008-06-17	18.49	18.64	17.91	18.05	317801
2008-06-18	17.97	18.37	17.27	17.66	498904
2008-06-19	17.66	18.08	17.35	17.84	451791
2008-06-20	17.80	18.14	17.29	17.44	1039746
2008-06-23	17.58	17.58	16.58	16.60	437067
2008-06-24	16.44	17.01	16.25	17.00	512475
2008-06-25	16.95	17.56	16.95	17.27	644190
2008-06-26	17.09	17.27	16.81	17.06	488075
2008-06-27	17.05	17.48	16.38	16.38	1596644
2008-06-30	16.41	16.63	15.99	15.99	1342858
2008-07-01	15.98	16.31	15.61	16.20	1090721
2008-07-02	16.16	16.46	15.62	15.68	505889
2008-07-03	15.65	15.96	15.29	15.29	266693
2008-07-07	15.41	15.41	14.35	14.46	699369
2008-07-08	14.51	16.07	14.30	16.04	850320
2008-07-09	16.08	16.18	15.18	15.22	508571
2008-07-10	15.23	15.34	14.66	15.17	676326
2008-07-11	15.01	15.95	15.00	15.77	680354
2008-07-14	15.94	15.99	14.83	15.16	718060
2008-07-15	14.94	15.50	14.21	15.01	763837
2008-07-16	15.04	16.90	14.95	16.89	473992
2008-07-17	16.94	19.09	16.93	18.98	1416984
2008-07-18	18.96	19.20	18.33	18.90	591730
2008-07-21	19.02	19.46	18.72	18.98	540190
2008-07-22	18.91	19.45	18.14	19.40	781988
2008-07-23	19.35	20.39	19.24	19.73	1040947
2008-07-24	19.66	19.85	18.61	18.80	706419
2008-07-25	19.88	21.25	19.51	21.18	1199801
2008-07-28	21.01	21.40	20.02	20.70	880440
2008-07-29	21.03	22.41	20.70	22.28	930775
2008-07-30	22.29	22.40	21.45	21.86	756667
2008-07-31	21.45	22.20	21.32	21.67	774294
2008-08-01	21.34	22.40	21.07	22.10	729360
2008-08-04	22.04	22.50	21.51	22.26	567721
2008-08-05	22.26	23.32	22.03	23.22	722878
2008-08-06	23.17	23.58	22.57	23.47	653873
2008-08-07	23.13	23.50	21.37	21.53	873936
2008-08-08	21.57	22.51	21.57	22.25	1047332
2008-08-11	22.51	23.50	22.44	23.10	1124430
2008-08-12	22.90	23.09	22.03	22.82	754604
2008-08-13	22.67	22.81	22.00	22.40	647635
2008-08-14	22.25	22.82	21.97	22.75	383423
2008-08-15	23.10	23.21	22.45	23.03	657128
2008-08-18	23.01	23.02	22.12	22.13	377014
2008-08-19	21.86	21.95	21.13	21.40	404242
2008-08-20	21.47	21.90	20.87	21.16	495606
2008-08-21	20.85	21.16	20.57	20.73	382451
2008-08-22	20.83	21.70	20.60	21.29	488599
2008-08-25	21.11	21.28	20.37	20.37	331452
2008-08-26	20.39	20.99	20.39	20.96	337385
2008-08-27	20.90	21.29	20.51	20.74	349174
2008-08-28	20.95	21.81	20.80	21.64	390180
2008-08-29	21.32	21.50	21.11	21.32	459419
2008-09-02	21.91	22.36	21.24	21.70	517008
2008-09-03	21.11	22.05	21.11	21.91	646556
2008-09-04	21.64	21.84	20.95	20.95	551232
2008-09-05	20.70	21.38	20.43	21.24	417650
2008-09-08	22.23	22.45	21.67	21.99	723247
2008-09-09	21.71	22.11	20.99	21.04	636703
2008-09-10	21.37	21.77	19.89	20.59	725839
2008-09-11	20.04	21.37	19.90	21.24	430006
2008-09-12	20.98	22.15	20.98	22.04	443207
2008-09-15	21.71	22.41	21.28	21.44	402813
2008-09-16	21.54	24.41	21.06	24.41	1306000
2008-09-17	23.82	24.34	22.46	23.36	947015
2008-09-18	24.00	27.40	20.50	27.34	1631816
2008-09-19	31.90	40.05	26.17	27.72	2232782
2008-09-22	26.11	26.43	25.01	25.55	510949
2008-09-23	25.55	25.70	24.23	24.25	316718
2008-09-24	24.32	25.15	23.68	24.68	254401
2008-09-25	23.92	24.54	23.39	24.35	348847
2008-09-26	24.35	25.29	23.55	24.72	204849
2008-09-29	24.03	24.85	21.94	23.25	260799
2008-09-30	23.10	25.50	23.00	24.77	283146
2008-10-01	24.16	25.11	24.12	25.09	187538
2008-10-02	24.95	25.50	24.72	24.80	207217
2008-10-03	25.42	26.00	23.98	25.36	420652
2008-10-06	24.92	25.96	21.61	22.91	606838
2008-10-07	22.89	23.20	20.41	20.41	531648
2008-10-08	19.89	21.99	19.30	19.39	338615
2008-10-09	19.49	19.55	18.06	18.50	883947
2008-10-10	17.81	20.40	16.50	20.02	1166129
2008-10-13	21.28	21.50	19.97	21.34	519695
2008-10-14	22.79	23.06	20.74	22.64	713025
2008-10-15	22.31	23.00	21.20	21.44	421707
2008-10-16	21.67	22.44	20.02	22.15	502426
2008-10-17	21.46	22.50	21.03	21.14	414858
2008-10-20	21.36	22.04	20.58	22.01	265567
2008-10-21	21.61	23.14	21.61	22.76	640400
2008-10-22	22.00	22.12	20.54	20.88	519022
2008-10-23	21.09	21.63	18.52	19.25	631740
2008-10-24	18.00	18.68	16.77	17.30	1093840
2008-10-27	17.10	17.93	16.81	17.13	605250
2008-10-28	17.70	18.96	16.74	18.89	701423
2008-10-29	19.13	20.05	18.34	19.05	585308
2008-10-30	19.75	20.56	18.76	19.70	462558
2008-10-31	19.57	20.90	19.01	20.17	771131
2008-11-03	20.00	20.63	19.63	20.24	225877
2008-11-04	19.69	19.69	18.65	19.12	749440
2008-11-05	19.02	19.19	17.28	17.36	444100
2008-11-06	17.14	17.81	16.75	16.85	398505
2008-11-07	17.02	17.29	16.60	17.16	284309
2008-11-10	17.51	17.51	16.44	16.87	379897
2008-11-11	16.56	16.99	16.56	16.78	356009
2008-11-12	16.49	16.79	15.54	15.56	563877
2008-11-13	15.73	17.91	15.37	17.73	1028670
2008-11-14	17.40	18.39	16.86	17.24	2154952
2008-11-17	17.07	17.39	16.61	16.61	531035
2008-11-18	16.55	17.17	15.67	16.32	1547392
2008-11-19	16.11	16.18	15.06	15.17	1056751
2008-11-20	15.04	15.30	14.05	14.12	891812
2008-11-21	14.49	15.38	13.29	15.23	1005855
2008-11-24	15.97	17.69	15.75	17.32	961533
2008-11-25	17.72	17.72	16.41	17.56	355071
2008-11-26	17.20	18.17	17.20	17.99	490315
2008-11-28	17.89	17.89	17.17	17.78	155689
2008-12-01	17.12	17.30	14.40	14.51	518525
2008-12-02	14.97	16.07	14.75	16.05	583551
2008-12-03	15.52	16.66	15.05	16.18	500997
2008-12-04	15.91	16.97	15.42	15.79	451682
2008-12-05	15.39	17.40	15.05	17.33	562500
2008-12-08	17.61	18.31	17.20	17.84	756572
2008-12-09	17.60	18.39	16.79	16.85	665640
2008-12-10	17.22	17.88	16.86	17.38	358108
2008-12-11	17.06	17.40	15.49	15.66	465109
2008-12-12	15.43	17.06	15.25	17.06	698411
2008-12-15	17.15	17.25	15.59	15.99	420404
2008-12-16	16.41	17.88	16.11	17.80	329403
2008-12-17	17.49	17.94	17.31	17.67	444027
2008-12-18	17.66	17.98	17.13	17.46	431334
2008-12-19	17.98	18.43	17.60	18.00	3371664
2008-12-22	18.62	18.63	17.55	17.92	532154
2008-12-23	18.12	18.64	17.74	18.08	365038
2008-12-24	18.04	18.48	17.83	18.15	210287
2008-12-26	18.33	18.33	17.59	17.91	288292
2008-12-29	17.92	18.28	17.26	18.04	421142
2008-12-30	18.38	18.78	17.31	18.49	439601
2008-12-31	18.50	19.14	17.95	19.02	495684
2009-01-02	19.24	19.24	18.59	18.66	262193
2009-01-05	18.29	18.29	16.83	17.15	994403
2009-01-06	17.42	17.48	16.36	16.55	711002
2009-01-07	16.38	16.64	16.27	16.43	504730
2009-01-08	16.35	16.73	16.30	16.53	442970
2009-01-09	16.50	16.84	15.29	15.37	514181
2009-01-12	15.35	15.39	14.80	14.91	780772
2009-01-13	14.78	15.37	14.62	15.28	1002109
2009-01-14	14.90	15.41	14.13	14.69	1713460
2009-01-15	14.72	15.28	13.98	14.61	1178838
2009-01-16	14.78	15.12	14.13	14.94	1047116
2009-01-20	14.65	14.82	12.75	12.78	1482298
2009-01-21	13.14	13.97	12.55	13.93	1350310
2009-01-22	13.87	13.93	12.86	13.05	1008942
2009-01-23	13.12	13.75	12.75	13.68	611752
2009-01-26	13.67	14.25	13.15	13.54	603116
2009-01-27	13.64	13.98	13.29	13.77	579022
2009-01-28	14.22	15.43	14.22	15.37	1208522
2009-01-29	15.34	15.34	14.23	14.26	1494130
2009-01-30	14.50	15.90	14.43	15.35	1142339
2009-02-02	15.69	16.49	15.69	16.35	1597849
2009-02-03	16.40	16.50	15.58	15.92	819382
2009-02-04	16.04	16.75	15.76	15.99	476469
2009-02-05	15.89	17.02	15.56	16.75	694575
2009-02-06	16.68	17.85	16.64	17.76	780115
2009-02-09	17.62	18.33	17.19	17.91	510006
2009-02-10	17.71	17.99	16.66	17.10	1268241
2009-02-11	17.26	17.47	16.79	17.38	1044011
2009-02-12	16.95	17.80	16.67	17.72	670867
2009-02-13	17.78	18.02	17.05	17.16	610002
2009-02-17	16.50	16.50	15.59	15.60	765936
2009-02-18	15.92	16.01	14.85	15.00	852177
2009-02-19	15.10	15.10	14.34	14.36	602445
2009-02-20	14.01	14.65	13.57	14.49	1162938
2009-02-23	14.69	14.98	14.10	14.25	566075
2009-02-24	14.46	15.39	14.27	15.39	706836
2009-02-25	15.18	16.15	14.54	15.64	645912
2009-02-26	15.80	16.94	15.61	15.96	1026275
2009-02-27	15.70	16.12	15.30	15.39	494078
2009-03-02	15.23	15.23	14.34	14.39	492376
2009-03-03	14.39	14.96	13.34	13.54	655418
2009-03-04	13.95	14.49	13.71	14.29	697096
2009-03-05	13.96	14.10	12.24	12.24	1559955
2009-03-06	12.50	13.25	11.83	12.21	1074031
2009-03-09	11.90	12.63	11.80	12.15	654987
2009-03-10	12.28	13.78	12.16	13.77	1346715
2009-03-11	13.80	14.82	13.79	13.98	953791
2009-03-12	13.94	14.94	13.51	14.88	1003724
2009-03-13	14.89	15.45	14.62	14.95	862920
2009-03-16	15.17	15.74	14.83	14.90	1032846
2009-03-17	15.24	15.84	14.89	15.78	1416319
2009-03-18	15.60	17.15	15.46	17.08	1716089
2009-03-19	17.42	17.60	16.88	16.98	1601651
2009-03-20	17.19	17.42	16.56	16.56	1291730
2009-03-23	16.73	19.61	16.70	19.36	1534160
2009-03-24	17.90	18.23	17.07	17.29	1391052
2009-03-25	17.37	17.71	16.10	17.17	1047535
2009-03-26	17.54	17.54	16.67	17.01	1327206
2009-03-27	16.66	16.97	15.90	16.01	749672
2009-03-30	16.08	16.08	15.24	15.42	568588
2009-03-31	15.46	15.93	15.37	15.71	951501
2009-04-01	15.30	15.89	15.05	15.81	644080
2009-04-02	16.19	16.81	15.92	16.11	733879
2009-04-03	15.15	16.40	15.15	16.29	501951
2009-04-06	16.04	16.27	15.53	15.76	444057
2009-04-07	15.43	15.65	14.87	14.97	718907
2009-04-08	15.07	15.41	14.57	14.87	550417
2009-04-09	15.29	16.80	15.29	16.80	1103230
2009-04-13	16.58	17.74	16.33	17.64	1224195
2009-04-14	17.27	17.73	16.76	16.82	1036421
2009-04-15	16.72	17.59	16.57	17.53	621914
2009-04-16	17.77	18.46	16.94	18.23	669254
2009-04-17	18.29	18.94	17.87	18.51	623896
2009-04-20	17.94	18.63	16.50	16.57	504082
2009-04-21	16.50	17.28	15.80	17.23	965271
2009-04-22	16.92	17.37	16.46	16.71	687128
2009-04-23	16.78	16.91	15.79	16.51	815246
2009-04-24	16.08	17.23	15.82	17.00	671121
2009-04-27	16.43	16.48	15.21	15.34	1025852
2009-04-28	15.01	15.78	14.80	15.33	668547
2009-04-29	15.45	16.14	15.35	16.14	657495
2009-04-30	16.28	16.30	15.25	15.32	541130
2009-05-01	15.01	15.52	14.88	15.03	466094
2009-05-04	15.26	16.58	15.06	16.52	702828
2009-05-05	16.36	16.74	16.10	16.56	829175
2009-05-06	16.84	17.87	16.51	17.74	1111678
2009-05-07	18.54	18.86	17.08	17.16	1115279
2009-05-08	17.46	18.98	17.46	18.97	880055
2009-05-11	18.57	18.76	18.25	18.50	1067149
2009-05-12	18.59	18.86	17.75	17.96	842125
2009-05-13	17.55	17.65	16.26	16.49	584694
2009-05-14	16.62	17.10	16.37	16.90	428959
2009-05-15	16.84	16.84	16.09	16.28	489738
2009-05-18	16.97	17.41	16.52	17.34	453423
2009-05-19	17.10	17.32	16.46	16.50	503512
2009-05-20	16.75	16.94	15.64	15.76	759217
2009-05-21	15.54	16.00	15.40	15.84	597757
2009-05-22	15.92	16.41	15.88	15.90	464028
2009-05-26	15.75	16.75	15.73	16.66	432041
2009-05-27	16.59	16.66	15.73	15.75	536314
2009-05-28	15.96	16.02	15.33	15.89	517575
2009-05-29	15.91	16.57	15.81	16.57	413298
2009-06-01	16.91	17.21	16.23	16.56	675354
2009-06-02	16.50	16.65	15.97	16.13	645082
2009-06-03	15.97	16.28	15.78	16.01	512007
2009-06-04	16.09	16.38	15.94	16.36	695378
2009-06-05	16.64	16.64	15.32	15.66	716634
2009-06-08	15.60	16.06	15.53	15.86	283047
2009-06-09	16.02	16.13	15.70	15.86	287270
2009-06-10	15.90	16.04	15.37	15.71	451623
2009-06-11	15.77	16.19	15.68	15.85	487673
2009-06-12	15.73	16.07	15.34	15.53	372359
2009-06-15	15.40	15.50	14.75	15.03	892358
2009-06-16	15.15	15.24	14.75	14.76	408658
2009-06-17	14.75	15.09	14.04	14.67	560232
2009-06-18	14.63	15.10	14.53	15.09	336808
2009-06-19	15.37	15.54	15.15	15.46	879055
2009-06-22	15.31	15.38	14.83	14.83	430019
2009-06-23	15.01	15.24	14.57	14.69	295853
2009-06-24	14.90	15.00	14.66	14.74	294709
2009-06-25	14.71	15.26	14.55	15.25	349647
2009-06-26	15.18	15.35	14.67	15.34	886589
2009-06-29	15.21	15.58	14.53	15.27	394557
2009-06-30	15.13	15.47	14.60	14.77	556380
2009-07-01	14.96	15.11	14.58	14.73	498557
2009-07-02	14.50	14.88	14.00	14.04	502013
2009-07-06	14.02	14.20	13.51	13.76	652634
2009-07-07	13.81	13.97	13.49	13.49	559188
2009-07-08	13.58	14.11	13.11	13.52	634500
2009-07-09	13.61	13.99	13.53	13.76	315834
2009-07-10	13.67	13.68	12.81	12.92	941990
2009-07-13	13.33	13.86	13.33	13.65	2074555
2009-07-14	13.63	14.01	13.53	13.89	682728
2009-07-15	14.00	14.42	13.95	14.10	858908
2009-07-16	14.04	14.16	13.60	14.07	548252
2009-07-17	14.33	14.69	13.43	13.54	771531
2009-07-20	13.70	13.90	13.45	13.68	682590
2009-07-21	13.82	13.89	13.13	13.46	748985
2009-07-22	13.30	13.97	13.25	13.81	691375
2009-07-23	13.73	14.91	13.48	14.72	1089047
2009-07-24	14.44	15.50	13.65	15.26	1114389
2009-07-27	15.14	15.62	14.61	15.32	762163
2009-07-28	15.04	15.55	14.97	15.47	628035
2009-07-29	15.26	15.46	15.09	15.35	428569
2009-07-30	15.40	16.00	15.25	15.81	456523
2009-07-31	15.68	15.99	15.54	15.57	448540
2009-08-03	15.75	15.89	15.46	15.68	457114
2009-08-04	15.50	15.96	14.64	15.70	555985
2009-08-05	15.67	15.93	15.39	15.49	578221
2009-08-06	15.70	15.95	15.21	15.37	485635
2009-08-07	15.71	16.96	15.58	16.51	936962
2009-08-10	16.29	16.90	16.20	16.80	807291
2009-08-11	16.63	16.69	16.06	16.22	827069
2009-08-12	16.16	16.55	16.02	16.31	477806
2009-08-13	16.38	16.63	15.70	15.96	462448
2009-08-14	15.98	16.09	15.13	15.47	323561
2009-08-17	15.13	15.13	14.40	14.64	560917
2009-08-18	14.70	14.92	14.57	14.84	371591
2009-08-19	14.85	15.02	14.64	14.80	272464
2009-08-20	14.78	15.01	14.70	14.99	234775
2009-08-21	15.22	15.89	14.99	15.85	542977
2009-08-24	15.85	16.00	15.20	15.24	358966
2009-08-25	15.30	15.57	15.07	15.15	269669
2009-08-26	15.08	15.68	15.03	15.46	319358
2009-08-27	15.35	15.68	14.99	15.23	258325
2009-08-28	15.35	15.39	14.99	15.05	463213
2009-08-31	14.92	14.95	14.67	14.91	300817
2009-09-01	14.80	15.12	14.39	14.48	579051
2009-09-02	14.47	14.59	14.20	14.24	212431
2009-09-03	14.34	14.42	14.05	14.39	158860
2009-09-04	14.39	14.59	14.16	14.42	205548
2009-09-08	14.55	14.77	14.28	14.76	407945
2009-09-09	14.72	15.19	14.51	15.05	424041
2009-09-10	14.99	14.99	14.58	14.96	235764
2009-09-11	14.97	15.40	14.83	14.94	275884
2009-09-14	14.84	14.98	14.60	14.73	209790
2009-09-15	14.70	14.96	14.33	14.91	413941
2009-09-16	14.93	15.77	14.70	15.59	586938
2009-09-17	15.60	15.75	15.21	15.27	250323
2009-09-18	15.39	15.42	15.15	15.32	505953
2009-09-21	15.09	15.20	14.89	15.04	250378
2009-09-22	15.21	15.21	14.96	15.19	288850
2009-09-23	15.27	15.28	14.90	14.92	245467
2009-09-24	14.96	15.06	14.60	14.84	392343
2009-09-25	14.74	14.78	14.25	14.72	468197
2009-09-28	14.86	15.15	14.76	15.08	278342
2009-09-29	15.14	15.16	14.74	14.87	332944
2009-09-30	14.96	15.11	14.40	14.94	321374
2009-10-01	14.80	14.92	14.17	14.20	472477
2009-10-02	14.00	14.23	13.68	13.87	393088
2009-10-05	13.99	14.23	13.80	13.91	436981
2009-10-06	13.96	14.33	13.94	14.17	297676
2009-10-07	14.14	14.36	13.97	14.34	401828
2009-10-08	14.49	14.68	14.33	14.51	474770
2009-10-09	14.54	14.85	14.37	14.62	1291524
2009-10-12	14.75	14.75	14.40	14.55	773578
2009-10-13	14.48	14.61	14.22	14.44	550591
2009-10-14	14.61	14.72	14.47	14.61	679366
2009-10-15	14.59	14.60	14.22	14.22	1053846
2009-10-16	12.99	13.97	12.95	13.38	2873891
2009-10-19	13.24	13.70	13.01	13.44	1292632
2009-10-20	13.42	13.44	13.30	13.36	772073
2009-10-21	13.35	13.46	12.94	12.97	2559859
2009-10-22	13.00	13.50	12.94	13.43	1032883
2009-10-23	13.52	13.61	13.20	13.27	688404
2009-10-26	13.33	13.40	13.00	13.32	1027685
2009-10-27	13.38	13.59	13.25	13.38	584681
2009-10-28	13.31	13.42	13.05	13.12	641044
2009-10-29	13.25	13.50	13.17	13.42	486339
2009-10-30	13.30	13.35	12.87	13.09	849764
2009-11-02	13.19	13.38	12.76	12.99	681134
2009-11-03	12.90	13.00	12.76	12.94	882603
2009-11-04	13.01	13.05	12.46	12.46	744695
2009-11-05	12.57	12.66	12.42	12.51	759614
2009-11-06	12.40	12.56	12.18	12.29	1140563
2009-11-09	12.42	12.49	12.11	12.20	2086537
2009-11-10	12.10	12.19	11.91	11.92	1625566
2009-11-11	12.02	12.34	12.00	12.17	1141579
2009-11-12	12.11	12.34	12.00	12.15	930165
2009-11-13	12.17	12.31	12.01	12.30	767298
2009-11-16	12.39	13.26	12.39	13.14	1711744
2009-11-17	13.10	13.33	13.09	13.26	1753515
2009-11-18	13.30	13.57	13.20	13.52	753081
2009-11-19	13.40	13.45	13.22	13.24	673930
2009-11-20	13.12	13.41	13.10	13.17	419003
2009-11-23	13.25	13.65	13.12	13.40	638889
2009-11-24	13.45	13.50	13.08	13.28	536198
2009-11-25	13.40	13.46	13.15	13.16	351549
2009-11-27	13.00	13.23	13.00	13.10	408555
2009-11-30	13.14	13.21	12.98	13.08	685629
2009-12-01	13.22	13.26	12.91	13.05	345338
2009-12-02	13.03	13.39	12.92	13.09	445271
2009-12-03	13.12	13.40	12.74	12.75	352447
2009-12-04	13.00	13.15	12.76	13.03	457024
2009-12-07	12.99	13.16	12.92	13.03	376046
2009-12-08	12.98	13.22	12.95	13.07	400550
2009-12-09	13.12	13.12	12.82	12.96	207526
2009-12-10	12.99	13.00	12.68	12.80	268732
2009-12-11	12.88	13.02	12.74	13.00	234395
2009-12-14	13.06	13.10	12.82	13.09	263773
2009-12-15	13.01	13.07	12.85	12.86	318208
2009-12-16	12.91	13.06	12.80	12.95	309646
2009-12-17	12.88	13.03	12.71	12.72	442924
2009-12-18	12.87	13.50	12.72	13.50	1494920
2009-12-21	13.54	13.58	13.35	13.56	560697
2009-12-22	13.55	13.68	13.44	13.62	352423
2009-12-23	13.65	13.72	13.54	13.61	371160
2009-12-24	13.62	13.82	13.61	13.81	72603
2009-12-28	13.83	13.89	13.71	13.78	224873
2009-12-29	13.78	14.00	13.77	13.82	319108
2009-12-30	13.75	13.90	13.62	13.84	290958
2009-12-31	13.73	13.96	13.68	13.72	445078
2010-01-04	13.92	13.99	13.79	13.88	285859
2010-01-05	13.90	14.00	13.67	13.80	590598
2010-01-06	13.82	14.02	13.71	13.89	680392
2010-01-07	13.89	14.00	13.68	13.93	1133327
2010-01-08	13.85	14.03	13.76	13.89	597806
2010-01-11	13.91	13.92	13.65	13.87	759984
2010-01-12	13.80	14.17	13.75	14.15	925573
2010-01-13	14.18	14.35	13.97	14.20	375463
2010-01-14	14.21	14.48	14.13	14.42	503121
2010-01-15	14.44	14.48	13.95	14.21	465612
2010-01-19	14.24	14.64	14.23	14.62	440142
2010-01-20	14.52	14.75	14.25	14.68	406115
2010-01-21	14.66	15.20	14.59	15.07	816767
2010-01-22	15.08	15.30	14.55	14.64	436180
2010-01-25	14.78	14.99	14.61	14.93	423293
2010-01-26	14.91	15.24	14.85	14.96	647724
2010-01-27	14.85	15.68	14.85	15.63	993288
2010-01-28	15.62	15.73	14.91	15.39	792053
2010-01-29	15.26	15.63	14.30	14.34	1201059
2010-02-01	14.37	14.76	14.28	14.43	668516
2010-02-02	14.45	14.54	14.02	14.10	625182
2010-02-03	14.03	14.28	13.89	14.12	587413
2010-02-04	14.02	14.12	13.81	13.88	758874
2010-02-05	13.90	14.47	13.75	14.06	539113
2010-02-08	14.08	14.15	13.83	13.83	267852
2010-02-09	14.08	14.16	13.89	13.99	266767
2010-02-10	13.93	14.00	13.74	13.96	437078
2010-02-11	13.87	14.02	13.69	13.75	451592
2010-02-12	13.69	13.77	13.60	13.75	515054
2010-02-16	13.85	13.97	13.71	13.94	502030
2010-02-17	13.96	14.08	13.70	13.90	340427
2010-02-18	13.84	13.97	13.79	13.97	299814
2010-02-19	13.95	14.03	13.82	13.92	580221
2010-02-22	13.95	14.02	13.79	13.93	1068010
2010-02-23	13.94	14.25	13.88	14.07	631706
2010-02-24	14.06	14.49	14.04	14.48	557469
2010-02-25	14.29	14.46	14.22	14.33	327320
2010-02-26	14.35	14.55	14.14	14.50	673358
2010-03-01	14.56	14.61	14.39	14.50	595596
2010-03-02	14.50	14.63	14.38	14.47	453393
2010-03-03	14.54	14.64	14.41	14.45	304430
2010-03-04	14.45	14.57	14.33	14.37	291306
2010-03-05	14.42	14.57	14.30	14.52	408462
2010-03-08	14.49	14.60	14.37	14.44	340410
2010-03-09	14.42	14.70	14.33	14.63	474906
2010-03-10	14.62	14.90	14.56	14.61	495349
2010-03-11	14.54	14.75	14.50	14.71	260210
2010-03-12	14.83	14.88	14.61	14.79	268613
2010-03-15	14.70	15.06	14.70	15.05	473513
2010-03-16	14.99	15.36	14.97	15.28	818209
2010-03-17	15.17	15.92	15.15	15.60	5446284
2010-03-18	15.68	15.98	15.56	15.73	1457136
2010-03-19	15.79	16.00	15.57	15.93	1521585
2010-03-22	15.82	16.18	15.80	15.94	1312953
2010-03-23	15.91	15.97	15.70	15.85	793168
2010-03-24	15.81	15.83	15.70	15.78	543407
2010-03-25	15.83	15.94	15.46	15.48	1062465
2010-03-26	15.57	15.80	15.23	15.32	1044969
2010-03-29	15.29	15.43	15.13	15.29	760788
2010-03-30	15.27	15.38	15.01	15.06	716816
2010-03-31	15.00	15.38	14.94	15.23	3402933
2010-04-01	15.37	15.44	15.12	15.28	627813
2010-04-05	15.30	15.58	15.20	15.58	593846
2010-04-06	15.51	16.21	15.44	16.14	952426
2010-04-07	16.17	16.44	16.09	16.40	1325495
2010-04-08	16.39	16.78	16.31	16.73	1137967
2010-04-09	16.65	16.78	16.58	16.62	784592
2010-04-12	16.68	16.80	16.58	16.75	696242
2010-04-13	16.75	16.75	16.52	16.71	744351
2010-04-14	16.80	17.44	16.80	17.44	1099259
2010-04-15	17.38	17.59	17.31	17.38	523930
2010-04-16	17.37	17.37	16.83	16.96	932310
2010-04-19	16.89	17.24	16.67	17.21	1036483
2010-04-20	17.24	17.30	17.05	17.25	471080
2010-04-21	17.22	17.51	17.12	17.45	660946
2010-04-22	17.28	17.93	17.24	17.69	1068915
2010-04-23	17.75	19.00	17.75	18.88	1739655
2010-04-26	18.96	18.96	18.23	18.28	987624
2010-04-27	18.14	18.50	17.66	17.71	1071383
2010-04-28	17.83	18.07	17.58	17.66	522675
2010-04-29	17.74	18.51	17.57	18.50	754547
2010-04-30	18.54	18.74	18.40	18.49	1450586
2010-05-03	18.53	18.88	18.45	18.86	703808
2010-05-04	18.62	18.65	18.06	18.14	1409674
2010-05-05	18.03	18.22	17.75	17.93	519216
2010-05-06	17.79	18.09	16.21	16.92	1002262
2010-05-07	17.00	17.26	16.46	16.56	926079
2010-05-10	17.33	17.62	17.12	17.57	734907
2010-05-11	17.46	18.29	17.26	17.93	623002
2010-05-12	18.04	18.40	17.87	18.39	436449
2010-05-13	18.27	18.50	18.08	18.30	488769
2010-05-14	18.17	18.17	17.65	17.90	543302
2010-05-17	17.98	18.19	17.51	18.03	467889
2010-05-18	18.22	18.35	17.37	17.47	368411
2010-05-19	17.42	17.82	17.11	17.27	456893
2010-05-20	17.01	17.05	16.21	16.24	649402
2010-05-21	16.06	16.68	16.02	16.49	688816
2010-05-24	16.44	16.67	15.97	15.97	491715
2010-05-25	15.63	16.11	15.27	16.08	1040622
2010-05-26	16.16	16.40	15.78	15.89	515658
2010-05-27	16.18	16.36	15.90	16.32	630814
2010-05-28	16.32	16.36	15.66	15.86	673143
2010-06-01	15.70	15.97	15.38	15.43	711753
2010-06-02	15.51	16.02	15.37	15.99	429686
2010-06-03	16.10	16.43	16.02	16.30	610826
2010-06-04	15.90	16.25	15.12	15.15	728616
2010-06-07	15.18	15.79	15.02	15.53	1117886
2010-06-08	15.55	15.66	14.79	15.09	965011
2010-06-09	15.28	15.28	14.83	14.88	692986
2010-06-10	15.16	15.26	14.98	15.23	728889
2010-06-11	15.02	15.67	15.02	15.66	442912
2010-06-14	15.76	15.93	15.32	15.35	332116
2010-06-15	15.47	15.73	15.32	15.73	471641
2010-06-16	15.61	15.87	15.50	15.71	294540
2010-06-17	15.86	15.86	15.53	15.69	209375
2010-06-18	15.80	15.91	15.52	15.73	529024
2010-06-21	15.91	15.94	15.48	15.59	267535
2010-06-22	15.64	15.90	15.36	15.40	314848
2010-06-23	15.35	15.45	15.10	15.17	349839
2010-06-24	15.10	15.41	14.97	15.06	231524
2010-06-25	15.08	15.26	14.95	15.26	772827
2010-06-28	15.22	15.40	14.97	15.29	302329
2010-06-29	15.08	15.10	14.67	14.81	481003
2010-06-30	14.85	14.99	14.63	14.67	414942
2010-07-01	14.67	15.02	14.08	14.63	608619
2010-07-02	14.77	15.38	14.58	14.75	612447
2010-07-06	15.02	15.27	14.49	14.59	376035
2010-07-07	14.69	15.23	14.53	15.22	599411
2010-07-08	15.37	15.37	14.93	15.24	363409
2010-07-09	15.12	15.32	15.07	15.32	467340
2010-07-12	15.23	15.48	15.17	15.23	544947
2010-07-13	15.44	15.82	15.40	15.73	589988
2010-07-14	15.63	15.69	15.34	15.42	336669
2010-07-15	15.41	15.44	14.85	15.11	451238
2010-07-16	14.95	14.95	14.60	14.75	757018
2010-07-19	14.84	15.02	14.54	14.76	458707
2010-07-20	14.60	15.18	14.55	15.17	665391
2010-07-21	15.25	15.36	14.54	14.57	751902
2010-07-22	14.85	15.11	14.76	14.98	392060
2010-07-23	15.18	16.33	15.06	16.24	842576
2010-07-26	16.36	16.71	16.24	16.70	589215
2010-07-27	16.77	17.01	16.61	16.73	370626
2010-07-28	16.63	16.80	16.43	16.44	352454
2010-07-29	16.52	16.63	16.14	16.46	319960
2010-07-30	16.21	16.37	15.95	15.98	478995
2010-08-02	16.26	16.47	16.13	16.35	276214
2010-08-03	16.25	16.60	16.14	16.31	237393
2010-08-04	16.35	16.55	16.26	16.47	242388
2010-08-05	16.33	16.36	15.93	16.13	396976
2010-08-06	15.90	16.06	15.59	15.87	237948
2010-08-09	16.01	16.44	15.92	16.42	430732
2010-08-10	16.17	16.23	15.86	16.04	257464
2010-08-11	15.66	15.66	15.15	15.22	579580
2010-08-12	15.03	15.15	14.88	15.08	426871
2010-08-13	14.98	15.15	14.93	14.94	394187
2010-08-16	14.87	15.20	14.85	15.12	290887
2010-08-17	15.22	15.41	15.10	15.25	301650
2010-08-18	15.27	15.31	15.03	15.23	348858
2010-08-19	15.19	15.26	14.52	14.59	415821
2010-08-20	14.50	14.68	14.17	14.43	404454
2010-08-23	14.50	14.69	14.27	14.28	287067
2010-08-24	14.16	14.27	13.76	14.15	462765
2010-08-25	14.03	14.18	13.75	14.15	421941
2010-08-26	14.19	14.33	14.01	14.13	440743
2010-08-27	14.29	14.43	14.00	14.42	380606
2010-08-30	14.32	14.36	13.80	13.81	314512
2010-08-31	13.87	14.08	13.78	13.84	571692
2010-09-01	14.09	14.26	13.87	14.25	681418
2010-09-02	14.28	14.41	14.01	14.31	293737
2010-09-03	14.44	14.52	14.29	14.36	420800
2010-09-07	14.27	14.39	13.86	13.95	365952
2010-09-08	14.00	14.23	13.98	14.09	408730
2010-09-09	14.33	14.40	14.02	14.13	340623
2010-09-10	14.17	14.25	14.00	14.09	182109
2010-09-13	14.28	14.48	14.24	14.35	484009
2010-09-14	14.34	14.34	14.05	14.08	255263
2010-09-15	14.04	14.13	13.97	14.09	396411
2010-09-16	14.04	14.04	13.90	13.98	255796
2010-09-17	14.14	14.14	13.75	13.94	785831
2010-09-20	13.97	14.33	13.85	14.33	507484
2010-09-21	14.36	14.45	14.04	14.04	278399
2010-09-22	13.97	14.18	13.79	13.94	412971
2010-09-23	13.82	14.20	13.75	13.75	441433
2010-09-24	13.95	14.26	13.82	14.26	369559
2010-09-27	14.23	14.34	14.01	14.19	387691
2010-09-28	14.20	14.39	14.12	14.38	480120
2010-09-29	14.29	14.49	14.20	14.46	300146
2010-09-30	14.57	14.87	14.48	14.59	668305
2010-10-01	14.73	14.80	14.50	14.63	557108
2010-10-04	14.60	14.65	14.29	14.35	431476
2010-10-05	14.54	14.89	14.37	14.84	300471
2010-10-06	14.79	14.96	14.66	14.71	336566
2010-10-07	14.76	14.78	14.52	14.59	265307
2010-10-08	14.59	14.86	14.51	14.76	274215
2010-10-11	14.73	14.76	14.53	14.53	175093
2010-10-12	14.53	14.63	14.40	14.55	238712
2010-10-13	14.61	15.11	14.41	15.01	472405
2010-10-14	14.95	15.01	14.66	14.89	434881
2010-10-15	15.04	15.06	14.60	14.63	334384
2010-10-18	14.67	15.09	14.66	15.08	235087
2010-10-19	14.84	15.20	14.71	14.81	366566
2010-10-20	14.86	14.90	14.60	14.69	328972
2010-10-21	14.80	14.94	13.96	14.14	732836
2010-10-22	14.15	14.36	13.61	13.64	844450
2010-10-25	13.72	13.72	13.15	13.32	876590
2010-10-26	13.23	13.31	13.08	13.26	678178
2010-10-27	13.15	13.43	13.15	13.30	346491
2010-10-28	13.31	13.41	13.07	13.08	354977
2010-10-29	13.05	13.14	13.00	13.00	263096
2010-11-01	13.01	13.11	12.84	13.01	659250
2010-11-02	13.17	13.35	13.07	13.32	371210
2010-11-03	13.37	13.50	13.22	13.50	473989
2010-11-04	13.73	13.84	13.39	13.65	833625
2010-11-05	13.65	14.10	13.51	13.71	374453
2010-11-08	13.65	13.74	13.46	13.60	223240
2010-11-09	13.62	13.69	13.30	13.33	305255
2010-11-10	13.38	13.67	13.31	13.67	277391
2010-11-11	13.52	13.57	13.40	13.51	525518
2010-11-12	13.35	13.50	13.34	13.34	719275
2010-11-15	13.39	13.72	13.39	13.56	340534
2010-11-16	13.48	13.54	13.35	13.45	466528
2010-11-17	13.45	13.52	13.08	13.16	232965
2010-11-18	13.30	13.44	13.14	13.40	363790
2010-11-19	13.40	13.47	13.31	13.32	316485
2010-11-22	13.30	13.34	13.00	13.25	288165
2010-11-23	12.99	13.44	12.96	13.30	508521
2010-11-24	13.39	13.64	13.37	13.64	327021
2010-11-26	13.51	13.70	13.49	13.49	189130
2010-11-29	13.39	13.66	13.30	13.50	384857
2010-11-30	13.37	13.54	13.07	13.33	620858
2010-12-01	13.55	13.55	13.26	13.50	518270
2010-12-02	13.48	13.54	13.19	13.46	465165
2010-12-03	13.34	13.63	13.20	13.61	372391
2010-12-06	13.54	13.62	13.44	13.57	555983
2010-12-07	13.69	13.78	13.62	13.66	408265
2010-12-08	13.72	14.09	13.65	14.05	551225
2010-12-09	14.17	14.25	14.00	14.17	262914
2010-12-10	14.16	14.35	14.07	14.35	267056
2010-12-13	14.38	14.57	14.14	14.30	280794
2010-12-14	14.37	14.68	14.23	14.49	345854
2010-12-15	14.50	14.72	14.40	14.47	287644
2010-12-16	14.47	14.73	14.40	14.46	367141
2010-12-17	14.45	14.62	14.35	14.49	893701
2010-12-20	14.53	14.84	14.52	14.71	358976
2010-12-21	14.76	15.09	14.61	15.06	404257
2010-12-22	15.03	15.74	15.03	15.59	475243
2010-12-23	15.64	15.69	15.53	15.64	410983
2010-12-27	15.54	15.73	15.49	15.63	152324
2010-12-28	15.65	15.77	15.35	15.76	277758
2010-12-29	15.78	15.78	15.47	15.47	187125
2010-12-30	15.44	15.61	15.41	15.43	229520
2010-12-31	15.42	15.46	15.10	15.11	272636
2011-01-03	15.29	15.80	15.29	15.52	424861
2011-01-04	15.62	15.67	15.08	15.35	334705
2011-01-05	15.37	15.63	15.31	15.59	296323
2011-01-06	15.52	15.71	15.33	15.51	488953
2011-01-07	15.38	15.50	14.77	14.77	468544
2011-01-10	14.76	15.04	14.52	14.99	318282
2011-01-11	15.04	15.15	14.72	14.74	290118
2011-01-12	14.90	15.02	14.54	14.84	334115
2011-01-13	14.81	14.84	14.51	14.60	275441
2011-01-14	14.60	15.70	14.60	15.58	611408
2011-01-18	14.88	15.58	14.88	15.50	351204
2011-01-19	15.42	15.51	15.09	15.14	474130
2011-01-20	15.02	15.31	15.00	15.18	453755
2011-01-21	15.29	15.31	14.98	15.01	620139
2011-01-24	15.04	15.24	15.02	15.07	360548
2011-01-25	14.98	15.11	14.82	15.04	454015
2011-01-26	15.15	15.17	14.86	15.04	275759
2011-01-27	14.97	15.11	14.87	15.09	254642
2011-01-28	14.99	15.01	14.16	14.45	953173
2011-01-31	14.06	14.21	14.00	14.11	676160
2011-02-01	14.13	14.35	14.03	14.26	736584
2011-02-02	14.23	14.24	14.08	14.09	397009
2011-02-03	14.04	14.21	13.97	14.15	346812
2011-02-04	14.12	14.25	14.05	14.11	369453
2011-02-07	14.09	14.22	14.09	14.13	367211
2011-02-08	14.10	14.34	14.04	14.16	215316
2011-02-09	14.08	14.19	14.07	14.18	466102
2011-02-10	14.10	14.22	14.03	14.20	397176
2011-02-11	14.13	14.47	14.10	14.45	302723
2011-02-14	14.45	14.57	14.34	14.39	281826
2011-02-15	14.31	14.40	14.24	14.25	591203
2011-02-16	14.26	14.41	14.17	14.41	292821
2011-02-17	14.42	14.54	14.29	14.48	254226
2011-02-18	14.59	14.80	14.58	14.71	331702
2011-02-22	14.57	14.84	14.49	14.76	699871
2011-02-23	14.81	14.98	14.71	14.85	686748
2011-02-24	14.85	15.06	14.81	15.00	721174
2011-02-25	15.01	15.44	15.01	15.44	491739
2011-02-28	15.48	15.64	15.44	15.62	540004
2011-03-01	15.60	15.64	15.44	15.52	660247
2011-03-02	15.48	15.68	15.20	15.66	619546
2011-03-03	15.80	16.00	15.72	15.85	554032
2011-03-04	15.85	15.86	15.51	15.70	334964
2011-03-07	15.78	15.88	15.45	15.50	232079
2011-03-08	15.49	16.00	15.49	15.94	349585
2011-03-09	15.96	16.00	15.74	15.78	313807
2011-03-10	15.60	15.62	15.43	15.50	519134
2011-03-11	15.39	15.50	15.27	15.39	244187
2011-03-14	15.25	15.41	15.20	15.40	272074
2011-03-15	15.15	15.81	15.07	15.71	1523959
2011-03-16	15.71	15.74	15.43	15.63	760171
2011-03-17	15.76	15.77	15.45	15.47	466359
2011-03-18	15.58	15.77	15.46	15.54	612021
2011-03-21	15.68	15.88	15.59	15.70	281681
2011-03-22	15.67	15.83	15.36	15.38	491573
2011-03-23	15.35	15.37	15.05	15.16	517981
2011-03-24	15.19	15.25	15.06	15.10	304647
2011-03-25	15.15	15.31	15.06	15.07	507738
2011-03-28	15.08	15.12	14.81	14.84	710720
2011-03-29	14.82	15.09	14.82	14.90	511895
2011-03-30	14.98	15.17	14.90	15.03	394767
2011-03-31	15.06	15.20	14.99	15.05	447475
2011-04-01	15.09	15.17	14.95	15.05	542250
2011-04-04	15.05	15.07	14.93	15.02	352612
2011-04-05	14.98	15.20	14.93	14.97	417831
2011-04-06	15.02	15.30	15.01	15.29	645663
2011-04-07	15.33	15.37	15.13	15.16	403723
2011-04-08	15.12	15.22	14.83	14.83	362102
2011-04-11	14.78	14.91	14.69	14.78	186490
2011-04-12	14.70	14.77	14.62	14.70	268165
2011-04-13	14.73	14.76	14.38	14.39	375684
2011-04-14	14.37	14.44	14.27	14.33	407724
2011-04-15	14.29	14.59	14.17	14.57	350735
2011-04-18	14.47	14.64	14.36	14.37	336584
2011-04-19	14.43	14.47	14.17	14.23	239339
2011-04-20	14.38	14.68	14.25	14.67	470771
2011-04-21	14.79	14.79	14.49	14.71	309321
2011-04-25	14.64	14.84	14.52	14.57	298492
2011-04-26	14.58	15.10	14.57	15.04	401982
2011-04-27	14.87	15.07	14.70	15.01	359708
2011-04-28	15.02	15.19	14.92	15.19	327122
2011-04-29	15.14	15.16	14.90	15.03	294191
2011-05-02	15.13	15.15	14.88	14.89	425614
2011-05-03	14.92	15.02	14.75	14.88	300404
2011-05-04	14.85	14.94	14.66	14.73	357853
2011-05-05	14.63	14.84	14.59	14.75	406564
2011-05-06	14.93	15.00	14.58	14.61	392164
2011-05-09	14.59	14.73	14.50	14.62	200493
2011-05-10	14.67	14.97	14.58	14.93	266380
2011-05-11	14.90	14.90	14.67	14.76	246025
2011-05-12	14.69	14.94	14.59	14.93	200214
2011-05-13	14.90	14.92	14.50	14.54	256685
2011-05-16	14.45	14.59	14.40	14.40	329591
2011-05-17	14.37	14.52	14.34	14.47	496260
2011-05-18	14.52	14.67	14.49	14.56	327335
2011-05-19	14.64	14.64	14.33	14.50	431707
2011-05-20	14.42	14.63	14.30	14.31	276991
2011-05-23	14.20	14.31	14.02	14.02	292900
2011-05-24	14.08	14.15	13.90	14.06	294238
2011-05-25	13.99	14.20	13.99	14.08	221906
2011-05-26	14.08	14.24	13.97	14.22	187920
2011-05-27	14.29	14.35	14.12	14.24	261467
2011-05-31	14.34	14.41	14.12	14.22	556066
2011-06-01	14.19	14.22	13.59	13.59	470976
2011-06-02	13.60	13.81	13.51	13.76	779044
2011-06-03	13.56	13.74	13.52	13.60	461223
2011-06-06	13.55	13.68	13.37	13.63	381626
2011-06-07	13.72	13.82	13.66	13.75	313395
2011-06-08	13.74	13.87	13.51	13.52	403747
2011-06-09	13.54	13.54	13.39	13.41	603338
2011-06-10	13.37	13.47	13.13	13.29	398146
2011-06-13	13.35	13.41	13.18	13.34	246787
2011-06-14	13.45	13.53	13.35	13.40	421051
2011-06-15	13.32	13.35	13.15	13.34	558081
2011-06-16	13.33	13.48	13.16	13.26	716516
2011-06-17	13.36	13.51	13.23	13.43	624363
2011-06-20	13.36	13.46	13.31	13.40	367515
2011-06-21	13.48	13.63	13.39	13.54	422515
2011-06-22	13.43	13.50	13.17	13.18	429054
2011-06-23	13.05	13.11	12.90	13.02	571781
2011-06-24	13.01	13.20	12.89	12.97	1043874
2011-06-27	12.95	13.23	12.95	13.08	498784
2011-06-28	13.15	13.21	13.03	13.20	190482
2011-06-29	13.25	13.45	13.17	13.43	228487
2011-06-30	13.43	13.55	13.42	13.48	230742
2011-07-01	13.51	13.78	13.51	13.70	310867
2011-07-05	13.66	13.66	13.26	13.40	524795
2011-07-06	13.36	13.46	13.27	13.43	243611
2011-07-07	13.49	13.90	13.41	13.75	619450
2011-07-08	13.42	13.54	13.28	13.44	230905
2011-07-11	13.27	13.34	13.06	13.11	236966
2011-07-12	13.01	13.30	13.01	13.16	373711
2011-07-13	13.21	13.47	13.12	13.39	351509
2011-07-14	13.42	13.50	13.00	13.05	321139
2011-07-15	13.07	13.32	12.86	12.89	487215
2011-07-18	12.87	12.88	12.63	12.65	421435
2011-07-19	12.72	12.94	12.64	12.87	326880
2011-07-20	12.87	13.08	12.81	13.04	361119
2011-07-21	13.14	13.35	13.05	13.24	268251
2011-07-22	13.27	13.27	12.99	13.12	198072
2011-07-25	12.99	13.16	12.93	13.04	253485
2011-07-26	13.04	13.08	12.88	12.89	185704
2011-07-27	12.87	12.90	12.70	12.74	543945
2011-07-28	12.85	13.07	12.64	12.64	534948
2011-07-29	12.71	13.29	12.57	13.14	1119018
2011-08-01	13.32	13.40	12.91	12.99	669045
2011-08-02	12.98	13.07	12.77	12.77	779460
2011-08-03	12.83	13.09	12.68	12.95	670097
2011-08-04	12.85	12.96	12.60	12.60	897448
2011-08-05	12.78	12.78	12.40	12.41	730465
2011-08-08	12.09	12.40	11.07	11.10	1037928
2011-08-09	11.33	11.49	10.57	11.43	1035628
2011-08-10	11.52	11.58	10.83	10.86	1104544
2011-08-11	10.95	11.80	10.94	11.67	877056
2011-08-12	11.79	11.92	11.36	11.42	907839
2011-08-15	11.55	11.71	11.47	11.69	322263
2011-08-16	11.55	11.60	11.35	11.43	412766
2011-08-17	11.53	11.69	11.35	11.45	576740
2011-08-18	11.23	11.25	10.65	10.69	876017
2011-08-19	10.57	10.81	10.16	10.28	782285
2011-08-22	10.55	10.64	10.22	10.31	587374
2011-08-23	10.36	11.02	10.20	11.01	795227
2011-08-24	11.03	11.48	10.92	11.34	1351723
2011-08-25	11.56	11.95	10.85	10.99	985058
2011-08-26	10.88	11.24	10.68	11.16	443926
2011-08-29	11.28	11.73	11.28	11.71	327470
2011-08-30	11.58	11.64	11.31	11.47	794856
2011-08-31	11.55	11.62	11.32	11.51	734904
2011-09-01	11.52	11.67	10.97	11.00	472912
2011-09-02	10.75	10.91	10.49	10.49	504308
2011-09-06	10.28	10.51	10.20	10.42	550796
2011-09-07	10.60	11.08	10.54	11.04	378672
2011-09-08	10.96	11.02	10.51	10.58	401777
2011-09-09	10.50	10.58	10.20	10.23	421480
2011-09-12	10.11	10.50	10.08	10.23	1223549
2011-09-13	10.32	10.35	10.13	10.16	2163002
2011-09-14	10.29	10.57	10.10	10.33	1589865
2011-09-15	10.42	10.58	10.34	10.58	574000
2011-09-16	10.63	10.68	10.33	10.64	700351
2011-09-19	10.44	10.54	10.07	10.15	593628
2011-09-20	10.17	10.32	10.00	10.00	452013
2011-09-21	10.02	10.10	9.38	9.42	990242
2011-09-22	9.15	9.38	9.04	9.26	917450
2011-09-23	9.26	9.43	9.12	9.23	578158
2011-09-26	9.33	9.62	9.20	9.60	589516
2011-09-27	9.83	10.00	9.72	9.83	715776
2011-09-28	9.82	9.90	9.31	9.31	618333
2011-09-29	9.54	9.78	9.41	9.74	456944
2011-09-30	9.62	9.77	9.37	9.37	527568
2011-10-03	9.36	9.52	9.01	9.09	1009822
2011-10-04	9.00	10.06	8.95	10.04	1052798
2011-10-05	10.06	10.27	9.71	10.18	1284294
2011-10-06	10.01	10.54	9.76	10.52	884521
2011-10-07	10.58	10.67	10.08	10.19	1074911
2011-10-10	10.64	11.16	10.58	10.91	1511204
2011-10-11	10.79	10.94	10.58	10.87	756754
2011-10-12	11.06	11.33	10.91	11.17	817930
2011-10-13	11.12	11.12	10.68	11.00	592321
2011-10-14	11.12	11.22	10.68	11.14	402034
2011-10-17	11.02	11.02	10.52	10.57	399057
2011-10-18	10.63	11.27	10.52	11.12	738944
2011-10-19	11.10	11.28	10.96	11.05	646036
2011-10-20	11.08	11.33	10.87	11.23	535268
2011-10-21	11.42	11.68	11.20	11.67	831478
2011-10-24	11.67	11.88	11.55	11.77	765706
2011-10-25	11.72	11.79	11.35	11.36	476992
2011-10-26	11.54	11.85	11.38	11.76	483026
2011-10-27	12.13	12.73	11.88	12.51	909222
2011-10-28	12.39	12.40	11.77	11.93	1285968
2011-10-31	11.72	11.84	11.31	11.35	702319
2011-11-01	10.93	11.53	10.93	11.12	849095
2011-11-02	11.35	11.75	11.32	11.75	933583
2011-11-03	11.92	12.23	11.40	12.21	771820
2011-11-04	12.06	12.26	11.91	12.21	569978
2011-11-07	12.13	12.28	11.89	12.22	421006
2011-11-08	12.32	12.48	12.03	12.41	649184
2011-11-09	11.98	12.19	11.63	11.65	606920
2011-11-10	11.83	11.91	11.62	11.80	342690
2011-11-11	11.94	12.19	11.88	12.02	333222
2011-11-14	12.00	12.03	11.57	11.72	257100
2011-11-15	11.62	12.04	11.51	12.01	356291
2011-11-16	11.86	12.23	11.82	11.92	582686
2011-11-17	11.88	12.24	11.75	11.81	474508
2011-11-18	11.43	11.85	11.40	11.70	531276
2011-11-21	11.51	11.70	11.15	11.31	417604
2011-11-22	11.27	11.50	11.18	11.25	375294
2011-11-23	11.13	11.14	10.70	10.78	395141
2011-11-25	10.75	10.99	10.67	10.70	132972
2011-11-28	11.05	11.17	10.87	11.10	428665
2011-11-29	11.10	11.23	10.99	11.16	343379
2011-11-30	11.63	12.10	11.60	12.01	839322
2011-12-01	11.87	12.00	11.60	11.77	387275
2011-12-02	11.95	12.28	11.73	11.88	360495
2011-12-05	12.09	12.25	11.82	12.14	322769
2011-12-06	12.10	12.26	11.91	12.08	230898
2011-12-07	12.01	12.36	11.72	12.30	264908
2011-12-08	12.18	12.18	11.65	11.67	333851
2011-12-09	11.76	12.04	11.58	11.96	360667
2011-12-12	11.78	11.78	11.55	11.73	230113
2011-12-13	11.83	12.05	11.44	11.51	264052
2011-12-14	11.41	11.63	11.30	11.30	373961
2011-12-15	11.52	11.75	11.42	11.70	341883
2011-12-16	11.78	12.20	11.69	11.78	908693
2011-12-19	11.86	11.93	11.30	11.35	356179
2011-12-20	11.56	11.96	11.56	11.91	446911
2011-12-21	11.92	12.06	11.74	12.05	379009
2011-12-22	12.10	12.44	12.10	12.18	432412
2011-12-23	12.23	12.34	12.01	12.07	225892
2011-12-27	11.98	12.29	11.95	12.28	195135
2011-12-28	12.28	12.31	11.98	11.99	309879
2011-12-29	12.01	12.33	12.01	12.30	253744
2011-12-30	12.25	12.34	12.01	12.03	330095
2012-01-03	12.34	12.67	12.29	12.43	334452
2012-01-04	12.30	12.55	12.12	12.53	262265
2012-01-05	12.47	13.04	12.30	12.87	396121
2012-01-06	12.74	12.93	12.49	12.69	312217
2012-01-09	12.73	13.20	12.72	13.07	480483
2012-01-10	13.25	13.46	12.98	13.01	777647
2012-01-11	12.94	13.26	12.80	13.10	284538
2012-01-12	13.12	13.22	12.84	13.21	372935
2012-01-13	12.96	13.14	12.91	13.03	254352
2012-01-17	13.11	13.32	12.95	12.97	312048
2012-01-18	12.99	13.38	12.90	13.37	629065
2012-01-19	13.47	13.50	13.03	13.07	654128
2012-01-20	13.01	13.16	12.76	13.09	633875
2012-01-23	13.02	13.27	12.91	12.95	304778
2012-01-24	12.87	13.10	12.67	13.10	358929
2012-01-25	13.05	13.37	13.01	13.08	456351
2012-01-26	13.10	13.19	12.50	12.86	481783
2012-01-27	12.50	13.45	12.50	13.44	505721
2012-01-30	13.50	13.87	13.44	13.85	634201
2012-01-31	13.92	14.15	13.87	13.97	828002
2012-02-01	14.03	14.25	14.01	14.15	647739
2012-02-02	14.12	14.40	14.03	14.38	467624
2012-02-03	14.67	14.98	14.66	14.80	585735
2012-02-06	14.68	14.81	14.36	14.71	459696
2012-02-07	14.67	14.83	14.55	14.68	280309
2012-02-08	14.71	14.93	14.50	14.68	297804
2012-02-09	14.70	14.79	14.49	14.60	227524
2012-02-10	14.43	14.55	14.28	14.34	175880
2012-02-13	14.51	14.68	14.43	14.56	231667
2012-02-14	14.45	14.53	14.03	14.40	573250
2012-02-15	14.49	14.59	14.19	14.29	371878
2012-02-16	14.32	14.74	14.21	14.61	390339
2012-02-17	14.59	14.68	14.41	14.56	351489
2012-02-21	14.54	14.54	14.14	14.36	365604
2012-02-22	14.29	14.29	13.89	13.90	387161
2012-02-23	13.94	14.17	13.82	14.14	409092
2012-02-24	14.16	14.16	13.92	13.97	180226
2012-02-27	13.82	14.00	13.71	13.94	410268
2012-02-28	13.96	14.05	13.76	13.91	319428
2012-02-29	13.92	14.10	13.67	13.80	376364
2012-03-01	13.90	14.03	13.75	13.75	279267
2012-03-02	13.78	13.91	13.52	13.75	554578
2012-03-05	13.67	13.93	13.57	13.90	297992
2012-03-06	13.70	13.72	13.37	13.53	440705
2012-03-07	13.65	13.80	13.56	13.66	350622
2012-03-08	13.79	14.00	13.65	13.97	392040
2012-03-09	13.99	14.28	13.87	14.20	612665
2012-03-12	14.16	14.30	14.08	14.23	465112
2012-03-13	14.39	14.91	14.36	14.89	446788
2012-03-14	14.86	15.07	14.67	14.88	301226
2012-03-15	14.92	15.35	14.71	15.32	400755
2012-03-16	15.30	15.73	15.11	15.50	1825602
2012-03-19	15.49	15.67	15.21	15.32	537761
2012-03-20	15.14	15.35	15.06	15.14	298302
2012-03-21	15.23	15.27	14.94	15.02	251840
2012-03-22	14.84	14.84	14.58	14.78	306688
2012-03-23	14.72	14.84	14.53	14.83	330775
2012-03-26	14.98	15.22	14.82	15.17	275629
2012-03-27	15.15	15.25	15.03	15.05	290853
2012-03-28	15.03	15.34	15.01	15.17	289583
2012-03-29	15.09	15.20	14.70	15.12	243517
2012-03-30	15.25	15.25	14.91	14.94	253225
2012-04-02	14.87	15.19	14.68	15.19	255601
2012-04-03	15.11	15.23	14.89	15.11	283758
2012-04-04	14.89	15.02	14.65	14.85	330355
2012-04-05	14.68	14.75	14.53	14.58	144326
2012-04-09	14.36	14.42	14.22	14.29	228747
2012-04-10	14.31	14.31	13.93	13.96	329048
2012-04-11	14.14	14.37	14.05	14.37	269985
2012-04-12	14.38	14.52	14.29	14.49	194017
2012-04-13	14.39	14.42	13.93	14.00	296564
2012-04-16	14.05	14.54	14.05	14.32	357889
2012-04-17	14.49	14.78	14.45	14.71	237346
2012-04-18	14.61	14.67	14.49	14.49	277906
2012-04-19	14.60	14.80	14.40	14.46	497378
2012-04-20	15.21	15.22	14.82	14.93	484136
2012-04-23	14.74	15.04	14.58	14.74	373865
2012-04-24	14.82	15.25	14.82	15.16	328947
2012-04-25	15.32	15.54	15.20	15.28	424946
2012-04-26	15.21	15.35	15.16	15.25	196143
2012-04-27	15.25	15.36	15.07	15.34	247527
2012-04-30	15.28	15.31	14.87	14.90	336879
2012-05-01	14.88	15.31	14.80	14.95	513257
2012-05-02	14.80	15.01	14.68	14.95	218467
2012-05-03	14.91	15.01	14.67	14.76	283983
2012-05-04	14.64	14.70	14.40	14.49	438442
2012-05-07	14.47	14.87	14.45	14.70	255531
2012-05-08	14.61	14.89	14.58	14.85	233302
2012-05-09	14.62	14.69	14.38	14.55	275993
2012-05-10	14.65	14.86	14.65	14.86	163160
2012-05-11	14.66	14.88	14.53	14.64	250885
2012-05-14	14.49	14.55	14.36	14.40	228907
2012-05-15	14.41	14.58	14.32	14.41	158874
2012-05-16	14.46	14.60	14.23	14.25	144271
2012-05-17	14.24	14.37	14.08	14.23	347730
2012-05-18	14.19	14.34	14.01	14.07	217056
2012-05-21	14.12	14.40	14.05	14.24	249292
2012-05-22	14.21	14.48	13.99	14.12	291486
2012-05-23	14.02	14.32	13.91	14.31	193963
2012-05-24	14.33	14.49	14.06	14.49	212339
2012-05-25	14.49	14.50	14.27	14.39	166024
2012-05-29	14.45	14.58	14.31	14.56	196761
2012-05-30	14.35	14.45	14.13	14.23	173460
2012-05-31	14.22	14.48	14.02	14.35	276741
2012-06-01	13.98	14.07	13.80	13.80	415126
2012-06-04	13.84	13.95	13.62	13.66	294664
2012-06-05	13.62	13.83	13.62	13.75	273730
2012-06-06	13.81	14.11	13.76	14.07	250269
2012-06-07	14.26	14.42	14.12	14.21	311462
2012-06-08	14.16	14.64	14.09	14.57	190782
2012-06-11	14.78	14.79	14.25	14.27	307630
2012-06-12	14.36	14.50	14.18	14.50	186356
2012-06-13	14.43	14.72	14.30	14.38	207209
2012-06-14	14.39	14.76	14.34	14.73	190484
2012-06-15	14.68	15.00	14.62	14.91	766308
2012-06-18	14.84	14.95	14.69	14.71	255405
2012-06-19	14.75	15.05	14.69	14.99	322528
2012-06-20	15.02	15.10	14.76	15.00	285779
2012-06-21	14.98	15.08	14.52	14.54	372085
2012-06-22	14.68	14.99	14.60	14.93	374465
2012-06-25	14.66	14.71	14.51	14.63	204546
2012-06-26	14.68	14.90	14.58	14.77	251312
2012-06-27	14.82	15.06	14.65	15.05	207341
2012-06-28	14.86	15.12	14.78	15.10	247060
2012-06-29	15.41	15.50	15.33	15.46	336329
2012-07-02	15.50	15.57	15.25	15.57	480979
2012-07-03	15.53	15.78	15.42	15.78	126789
2012-07-05	15.66	15.74	15.49	15.60	469009
2012-07-06	15.24	15.50	15.21	15.38	196671
2012-07-09	15.38	15.42	15.27	15.40	313676
2012-07-10	15.50	15.67	15.34	15.45	339853
2012-07-11	15.46	15.58	15.37	15.46	303113
2012-07-12	15.38	15.46	15.30	15.38	370066
2012-07-13	15.38	15.66	15.38	15.61	589666
2012-07-16	15.50	15.72	15.50	15.65	262504
2012-07-17	15.69	16.04	15.60	15.99	312185
2012-07-18	15.96	16.18	15.86	16.00	551489
2012-07-19	16.02	16.03	15.68	15.78	328432
2012-07-20	15.62	15.82	15.55	15.71	257578
2012-07-23	15.50	15.68	15.37	15.54	248349
2012-07-24	15.65	15.70	15.45	15.58	427860
2012-07-25	15.72	15.75	15.50	15.62	676071
2012-07-26	15.80	15.91	15.52	15.55	352426
2012-07-27	15.70	15.70	15.02	15.38	735775
2012-07-30	15.44	15.50	15.18	15.23	232396
2012-07-31	15.22	15.29	15.15	15.17	282644
2012-08-01	15.23	15.29	15.01	15.06	347018
2012-08-02	14.86	15.12	14.67	14.93	359958
2012-08-03	15.02	15.29	14.92	15.21	371907
2012-08-06	15.24	15.29	15.09	15.11	220726
2012-08-07	15.17	15.29	15.01	15.21	284518
2012-08-08	15.18	15.34	15.13	15.24	263582
2012-08-09	15.17	15.29	15.17	15.20	160365
2012-08-10	15.06	15.23	15.06	15.16	207046
2012-08-13	15.11	15.21	14.99	15.19	180481
2012-08-14	15.23	15.26	15.12	15.18	316001
2012-08-15	15.13	15.33	15.13	15.25	247428
2012-08-16	15.25	15.28	15.05	15.17	239062
2012-08-17	15.13	15.40	15.10	15.40	206852
2012-08-20	15.39	15.61	15.34	15.55	140347
2012-08-21	15.56	15.88	15.55	15.61	177142
2012-08-22	15.62	15.68	15.21	15.48	130204
2012-08-23	15.42	15.45	15.09	15.10	149171
2012-08-24	15.11	15.32	15.09	15.20	111028
2012-08-27	15.23	15.40	15.21	15.27	128106
2012-08-28	15.24	15.48	15.17	15.47	210035
2012-08-29	15.47	15.68	15.45	15.57	185021
2012-08-30	15.46	15.50	15.33	15.47	108440
2012-08-31	15.59	15.59	15.35	15.41	189135
2012-09-04	15.38	15.57	15.24	15.57	266272
2012-09-05	15.63	15.63	15.32	15.51	225264
2012-09-06	15.62	15.97	15.58	15.86	248491
2012-09-07	15.90	15.91	15.72	15.81	267110
2012-09-10	15.74	15.80	15.55	15.56	220801
2012-09-11	15.56	15.78	15.56	15.73	146773
2012-09-12	15.74	15.83	15.67	15.77	212117
2012-09-13	15.74	15.97	15.51	15.85	285200
2012-09-14	15.94	16.23	15.79	16.10	310076
2012-09-17	16.01	16.12	15.81	16.10	179700
2012-09-18	16.03	16.19	15.99	16.13	204503
2012-09-19	16.12	16.32	16.03	16.17	165656
2012-09-20	16.08	16.22	15.97	16.09	123307
2012-09-21	16.23	16.33	15.96	15.96	486535
2012-09-24	15.93	16.07	15.84	15.96	232005
2012-09-25	16.02	16.06	15.62	15.67	325621
2012-09-26	15.70	15.74	15.50	15.60	262589
2012-09-27	15.69	15.71	15.57	15.64	241615
2012-09-28	15.53	15.83	15.42	15.59	379499
2012-10-01	15.62	15.79	15.38	15.47	253605
2012-10-02	15.58	15.60	15.30	15.41	209989
2012-10-03	15.47	15.68	15.36	15.40	267533
2012-10-04	15.32	15.53	15.28	15.53	265972
2012-10-05	15.63	15.74	15.46	15.48	266487
2012-10-08	15.36	15.52	15.34	15.45	331537
2012-10-09	15.50	15.57	15.20	15.21	174103
2012-10-10	15.21	15.36	15.21	15.27	238122
2012-10-11	15.43	15.46	15.19	15.24	147413
2012-10-12	15.20	15.31	14.78	14.80	218033
2012-10-15	14.81	14.83	14.66	14.78	319687
2012-10-16	14.80	14.80	14.38	14.44	501379
2012-10-17	14.50	14.99	14.50	14.94	414161
2012-10-18	14.98	15.11	14.84	14.92	262867
2012-10-19	14.82	15.14	14.70	14.85	381175
2012-10-22	14.80	14.95	14.76	14.92	156311
2012-10-23	14.80	14.92	14.58	14.87	168547
2012-10-24	14.91	15.02	14.78	14.83	173040
2012-10-25	15.01	15.03	14.80	14.90	140257
2012-10-26	14.85	15.11	14.45	14.56	209803
2012-10-31	14.53	14.64	14.42	14.52	367807
2012-11-01	14.54	14.82	14.38	14.52	350118
2012-11-02	14.59	14.69	14.30	14.33	218025
2012-11-05	14.30	14.67	14.11	14.27	275707
2012-11-06	14.34	14.57	14.34	14.52	165625
2012-11-07	14.35	14.38	13.98	13.98	446717
2012-11-08	14.00	14.11	13.80	13.81	291488
2012-11-09	13.73	14.05	13.71	13.89	264733
2012-11-12	13.91	13.91	13.70	13.78	189662
2012-11-13	13.72	13.78	13.51	13.53	224671
2012-11-14	13.54	13.61	13.49	13.50	423531
2012-11-15	13.54	13.56	13.25	13.43	298464
2012-11-16	13.41	13.61	13.25	13.58	409176
2012-11-19	13.68	13.81	13.65	13.80	240937
2012-11-20	13.79	14.12	13.67	14.06	264528
2012-11-21	14.13	14.28	13.26	14.08	149577
2012-11-23	14.10	14.47	13.55	14.46	121564
2012-11-26	14.45	14.45	14.23	14.35	224101
2012-11-27	14.37	14.44	14.24	14.25	136449
2012-11-28	14.25	14.47	14.13	14.39	246348
2012-11-29	14.51	14.60	14.41	14.52	176959
2012-11-30	14.60	14.61	14.41	14.53	273377
2012-12-03	14.65	14.70	14.46	14.53	140298
2012-12-04	14.57	14.63	14.36	14.55	141781
2012-12-05	14.59	14.69	14.47	14.58	143946
2012-12-06	14.54	14.64	14.46	14.54	181092
2012-12-07	14.51	14.51	14.26	14.33	194945
2012-12-10	14.33	14.45	14.25	14.40	235104
2012-12-11	14.53	14.62	14.33	14.60	275857
2012-12-12	14.58	14.79	14.44	14.56	398657
2012-12-13	14.55	14.68	14.38	14.40	215696
2012-12-14	14.34	14.48	14.26	14.35	306703
2012-12-17	14.42	14.86	14.33	14.85	299721
2012-12-18	14.91	14.95	14.59	14.84	454239
2012-12-19	14.84	14.99	14.65	14.90	251575
2012-12-20	14.96	15.06	14.90	15.00	342613
2012-12-21	14.65	15.00	14.47	14.91	1261553
2012-12-24	14.96	15.00	14.57	14.93	74058
2012-12-26	14.94	14.94	14.65	14.70	186335
2012-12-27	14.68	14.71	14.33	14.58	267575
2012-12-28	14.49	14.70	14.43	14.51	183474
2012-12-31	14.56	14.74	14.43	14.71	242275
2013-01-02	15.00	15.26	14.76	15.19	608546
2013-01-03	15.25	15.25	15.07	15.20	269825
2013-01-04	15.30	15.37	15.11	15.29	237806
2013-01-07	15.19	15.29	15.07	15.27	134011
2013-01-08	15.27	15.28	15.06	15.21	170426
2013-01-09	15.21	15.38	15.11	15.28	203888
2013-01-10	15.32	15.34	15.16	15.31	278385
2013-01-11	15.34	15.38	15.01	15.21	201754
2013-01-14	15.20	15.35	15.08	15.29	134021
2013-01-15	15.19	15.27	15.07	15.26	218932
2013-01-16	15.20	15.31	15.15	15.27	176526
2013-01-17	15.29	15.50	15.29	15.47	204125
2013-01-18	15.49	15.50	15.32	15.48	161031
2013-01-22	15.43	15.62	15.43	15.48	303030
2013-01-23	15.42	15.50	15.24	15.31	268882
2013-01-24	15.29	15.55	15.14	15.34	325475
2013-01-25	15.43	15.61	15.12	15.42	330333
2013-01-28	15.47	15.75	15.45	15.72	364558
2013-01-29	15.69	15.80	15.55	15.72	237430
2013-01-30	15.75	15.85	15.54	15.67	331229
2013-01-31	15.68	15.81	15.54	15.58	348676
2013-02-01	15.61	15.79	15.44	15.70	480378
2013-02-04	15.60	15.80	15.50	15.69	392103
2013-02-05	15.73	15.92	15.56	15.85	197178
2013-02-06	15.79	16.00	15.75	15.99	204632
2013-02-07	15.94	16.09	15.82	16.02	209548
2013-02-08	16.00	16.15	16.00	16.06	110990
2013-02-11	16.03	16.37	16.03	16.36	321312
2013-02-12	16.40	16.60	16.34	16.55	222474
2013-02-13	16.55	16.61	16.45	16.58	331438
2013-02-14	16.60	16.68	16.50	16.66	257945
2013-02-15	16.76	16.89	16.60	16.76	396003
2013-02-19	16.78	17.05	16.74	17.02	496354
2013-02-20	17.00	17.12	16.88	17.00	681137
2013-02-21	17.00	17.06	16.84	16.92	495681
2013-02-22	17.00	17.08	16.88	17.07	342102
2013-02-25	17.10	17.14	16.65	16.66	301432
2013-02-26	16.72	16.93	16.62	16.84	183218
2013-02-27	16.86	17.41	16.81	17.30	522347
2013-02-28	17.27	17.50	17.18	17.44	282778
2013-03-01	17.25	17.63	17.16	17.47	465045
2013-03-04	17.41	17.56	17.29	17.45	396493
2013-03-05	17.47	17.82	17.47	17.53	470036
2013-03-06	17.61	17.77	17.52	17.68	193894
2013-03-07	17.73	17.96	17.63	17.95	203887
2013-03-08	18.00	18.11	17.77	17.98	291164
2013-03-11	17.89	18.15	17.89	18.11	217970
2013-03-12	18.10	18.18	17.98	17.98	264039
2013-03-13	18.15	18.27	18.02	18.17	313032
2013-03-14	18.26	18.50	18.18	18.47	237572
2013-03-15	18.50	18.76	18.48	18.71	578973
2013-03-18	18.55	18.69	18.43	18.51	213964
2013-03-19	18.58	18.65	18.43	18.47	242976
2013-03-20	18.63	18.76	18.55	18.60	396156
2013-03-21	18.85	19.15	18.36	18.43	417668
2013-03-22	18.54	18.71	18.44	18.62	262535
2013-03-25	18.71	18.81	18.54	18.73	373481
2013-03-26	18.84	18.96	18.73	18.94	262578
2013-03-27	18.81	18.88	18.63	18.85	320051
2013-03-28	18.91	19.05	18.81	18.98	431380
2013-04-01	18.95	18.96	18.48	18.61	413642
2013-04-02	18.77	18.79	18.38	18.47	379974
2013-04-03	18.48	18.48	18.15	18.17	398551
2013-04-04	18.26	18.37	18.06	18.15	456915
2013-04-05	17.74	17.99	17.69	17.99	524118
2013-04-08	18.06	18.23	17.81	18.14	303151
2013-04-09	18.19	18.19	17.99	18.08	213925
2013-04-10	18.16	18.49	18.16	18.43	271220
2013-04-11	18.39	18.45	18.24	18.31	267178
2013-04-12	18.20	18.24	18.04	18.21	344075
2013-04-15	18.16	18.22	17.54	17.71	542183
2013-04-16	17.80	17.91	17.64	17.87	300094
2013-04-17	17.67	17.93	17.32	17.61	415870
2013-04-18	17.69	17.78	17.28	17.44	576587
2013-04-19	17.44	18.14	17.44	18.05	391112
2013-04-22	18.16	18.16	17.70	17.88	215830
2013-04-23	18.01	18.29	17.99	18.29	205828
2013-04-24	18.25	18.33	18.15	18.28	186280
2013-04-25	18.30	18.47	18.11	18.25	184603
2013-04-26	18.21	18.35	18.00	18.16	201328
2013-04-29	18.25	18.42	18.24	18.34	134547
2013-04-30	18.31	18.45	18.23	18.45	185587
2013-05-01	18.34	18.41	17.81	17.81	401565
2013-05-02	17.91	18.28	17.86	18.03	225707
2013-05-03	18.29	18.58	18.20	18.34	286185
2013-05-06	18.30	18.64	18.29	18.58	160799
2013-05-07	18.56	18.96	18.56	18.96	195294
2013-05-08	18.95	18.95	18.65	18.79	256652
2013-05-09	18.78	18.92	18.66	18.66	146427
2013-05-10	18.70	18.84	18.60	18.83	106136
2013-05-13	18.75	19.10	18.71	19.03	133053
2013-05-14	19.03	19.35	19.03	19.33	334702
2013-05-15	19.25	19.64	19.25	19.41	301475
2013-05-16	19.31	19.55	19.28	19.50	267759
2013-05-17	19.52	19.79	19.52	19.78	317500
2013-05-20	19.76	19.99	19.68	19.85	151150
2013-05-21	19.89	19.99	19.71	19.86	146622
2013-05-22	19.84	20.16	19.50	19.55	281509
2013-05-23	19.43	19.83	19.22	19.58	334436
2013-05-24	19.53	19.73	19.38	19.73	134824
2013-05-28	20.00	20.24	19.80	19.97	246725
2013-05-29	19.81	19.99	19.65	19.83	140712
2013-05-30	19.84	19.90	19.73	19.84	266383
2013-05-31	19.65	19.83	19.42	19.44	275308
2013-06-03	19.43	19.52	19.02	19.46	578615
2013-06-04	19.43	19.59	19.08	19.28	279177
2013-06-05	19.21	19.24	18.93	18.93	289103
2013-06-06	18.87	19.05	18.72	18.99	363356
2013-06-07	19.21	19.45	19.03	19.37	723735
2013-06-10	19.42	19.71	19.25	19.68	150294
2013-06-11	19.50	19.69	19.32	19.53	273366
2013-06-12	19.89	20.36	19.65	20.26	778856
2013-06-13	20.26	20.72	20.05	20.67	326679
2013-06-14	20.54	20.78	20.27	20.32	249130
2013-06-17	20.50	20.83	20.39	20.65	268987
2013-06-18	20.74	21.06	20.56	20.91	343531
2013-06-19	20.85	20.91	20.65	20.76	188828
2013-06-20	20.48	21.19	20.47	20.94	359600
2013-06-21	21.04	21.45	20.94	21.42	825341
2013-06-24	21.16	21.73	21.03	21.57	448315
2013-06-25	21.83	22.16	21.48	22.15	429671
2013-06-26	22.26	22.50	21.98	22.20	394134
2013-06-27	22.25	22.53	22.17	22.43	592738
2013-06-28	22.53	22.54	22.17	22.19	1075384
2013-07-01	22.27	23.18	22.22	23.05	429529
2013-07-02	23.13	23.73	23.13	23.19	381004
2013-07-03	23.17	23.55	23.06	23.33	222528
2013-07-05	23.54	23.66	23.35	23.61	499595
2013-07-08	23.67	23.78	23.36	23.41	479462
2013-07-09	23.50	23.55	23.12	23.25	596359
2013-07-10	23.25	23.39	22.99	23.07	566053
2013-07-11	23.31	23.50	22.54	22.59	585541
2013-07-12	22.52	23.00	22.52	22.94	493579
2013-07-15	23.02	23.42	22.85	23.40	320278
2013-07-16	23.39	23.40	22.80	23.21	485222
2013-07-17	23.28	23.55	23.14	23.26	291894
2013-07-18	23.39	23.84	23.22	23.65	389804
2013-07-19	23.54	23.65	23.48	23.59	487868
2013-07-22	23.46	23.83	23.31	23.58	339561
2013-07-23	23.72	23.99	23.34	23.73	370037
2013-07-24	23.78	24.18	23.66	23.99	443133
2013-07-25	23.87	24.05	23.55	23.80	355310
2013-07-26	23.57	24.09	23.44	23.72	451316
2013-07-29	24.21	24.40	23.79	24.13	466973
2013-07-30	24.30	24.68	24.18	24.32	437853
2013-07-31	24.34	24.98	24.34	24.34	355691
2013-08-01	24.54	24.92	24.17	24.82	379783
2013-08-02	24.64	24.94	24.43	24.84	268042
2013-08-05	24.86	25.17	24.75	25.05	267119
2013-08-06	25.00	25.05	24.59	24.78	192993
2013-08-07	24.63	24.85	24.16	24.45	283473
2013-08-08	24.60	24.76	24.30	24.46	165670
2013-08-09	24.43	24.65	24.26	24.27	233527
2013-08-12	24.14	24.41	24.08	24.25	209711
2013-08-13	24.31	24.53	24.02	24.50	279671
2013-08-14	24.52	24.72	24.38	24.55	335467
2013-08-15	24.29	24.54	24.14	24.21	206700
2013-08-16	24.07	24.58	24.07	24.22	260361
2013-08-19	24.20	24.36	24.03	24.08	221331
2013-08-20	24.10	24.45	24.10	24.33	232178
2013-08-21	24.18	24.49	24.01	24.16	156825
2013-08-22	24.26	24.69	24.26	24.52	146607
2013-08-23	24.50	24.53	24.21	24.53	203979
2013-08-26	24.51	24.56	24.31	24.41	166898
2013-08-27	24.14	24.14	23.31	23.42	337448
2013-08-28	23.48	23.86	23.35	23.75	304116
2013-08-29	23.71	24.11	23.63	24.00	242362
2013-08-30	23.97	24.10	23.57	23.63	358506
2013-09-03	23.85	24.34	23.59	23.78	289718
2013-09-04	23.80	24.02	23.65	23.80	182920
2013-09-05	23.82	24.05	23.71	24.02	300505
2013-09-06	24.11	24.11	23.54	23.96	371809
2013-09-09	24.01	24.15	23.73	24.11	397182
2013-09-10	24.18	24.28	24.05	24.23	262947
2013-09-11	24.15	24.20	23.81	24.07	264475
2013-09-12	24.06	24.19	23.81	23.89	197606
2013-09-13	23.97	24.11	23.69	24.08	212644
2013-09-16	24.36	24.40	24.00	24.19	308342
2013-09-17	24.19	24.40	23.99	24.40	226471
2013-09-18	24.35	24.57	24.05	24.18	352766
2013-09-19	24.24	24.42	23.47	23.82	262119
2013-09-20	23.83	24.41	23.81	24.08	1452338
2013-09-23	23.97	24.10	23.40	23.92	576816
2013-09-24	23.92	24.39	23.86	24.22	372448
2013-09-25	24.29	24.53	24.02	24.28	312413
2013-09-26	24.32	24.50	23.83	24.30	270020
2013-09-27	24.22	24.65	24.22	24.49	241975
2013-09-30	24.27	24.78	24.20	24.68	396569
2013-10-01	24.74	25.12	24.51	25.12	410819
2013-10-02	24.93	24.98	24.64	24.67	279679
2013-10-03	24.65	24.77	24.37	24.51	242666
2013-10-04	24.38	24.74	24.37	24.58	241271
2013-10-07	24.42	24.61	24.21	24.23	274245
2013-10-08	24.26	24.31	24.13	24.30	383025
2013-10-09	24.43	24.52	24.22	24.29	298234
2013-10-10	24.54	24.92	24.54	24.86	221876
2013-10-11	24.73	25.52	24.55	25.51	351811
2013-10-14	25.39	25.83	25.05	25.74	311642
2013-10-15	25.73	25.99	25.60	25.62	328752
2013-10-16	25.73	26.35	25.66	26.11	552682
2013-10-17	26.10	26.36	25.89	26.36	438337
2013-10-18	26.60	26.74	26.19	26.66	344075
2013-10-21	26.64	26.86	26.47	26.65	205081
2013-10-22	26.61	26.97	26.43	26.94	297244
2013-10-23	26.75	26.98	26.67	26.96	351346
2013-10-24	26.91	27.31	26.80	27.27	364322
2013-10-25	27.59	27.98	27.48	27.82	428299
2013-10-28	27.47	28.15	27.28	28.09	361431
2013-10-29	28.09	28.38	27.70	28.25	286510
2013-10-30	28.31	28.51	27.74	27.79	377944
2013-10-31	27.72	27.98	27.51	27.61	321191
2013-11-01	27.56	27.90	27.30	27.72	622166
2013-11-04	27.85	27.85	27.52	27.76	384785
2013-11-05	27.61	28.02	27.56	27.89	240017
2013-11-06	28.00	28.08	27.87	27.97	206048
2013-11-07	28.00	28.09	27.64	27.66	315014
2013-11-08	27.63	28.80	27.63	28.68	400435
2013-11-11	28.72	28.88	28.21	28.35	311968
2013-11-12	28.26	28.38	27.92	28.17	150293
2013-11-13	28.03	28.39	27.78	28.35	175908
2013-11-14	28.28	28.35	27.90	28.17	230679
2013-11-15	28.12	28.26	27.71	28.03	233311
2013-11-18	28.05	28.40	27.73	27.96	273776
2013-11-19	27.94	28.28	27.71	27.97	218404
2013-11-20	28.02	28.12	27.76	28.04	207721
2013-11-21	28.15	28.86	28.15	28.77	269093
2013-11-22	28.84	29.22	28.49	29.07	270099
2013-11-25	29.09	29.51	29.07	29.32	190655
2013-11-26	29.27	29.58	29.19	29.49	230963
2013-11-27	29.58	29.98	29.48	29.79	355698
2013-11-29	29.93	30.07	29.65	29.96	182859
2013-12-02	29.98	30.19	29.40	29.45	434018
2013-12-03	29.33	29.58	28.90	29.15	339582
2013-12-04	29.07	29.54	28.81	29.09	281920
2013-12-05	29.01	29.31	28.91	29.29	174431
2013-12-06	29.45	29.88	29.38	29.57	239569
2013-12-09	29.55	29.79	29.20	29.44	288034
2013-12-10	29.29	29.48	28.78	28.92	239978
2013-12-11	28.91	29.00	28.55	28.59	338334
2013-12-12	28.60	28.94	28.54	28.77	364016
2013-12-13	28.77	28.91	28.45	28.72	222330
2013-12-16	28.81	29.44	28.81	29.32	237330
2013-12-17	29.39	29.45	28.80	28.95	247353
2013-12-18	28.90	29.43	28.63	29.40	337232
2013-12-19	29.35	29.60	29.20	29.28	296939
2013-12-20	29.35	30.00	29.18	29.84	1359946
2013-12-23	29.93	30.88	29.93	30.87	466024
2013-12-24	30.87	30.87	30.49	30.49	104628
2013-12-26	30.64	30.83	30.26	30.51	256971
2013-12-27	30.61	30.72	29.98	30.13	255344
2013-12-30	30.03	30.17	29.78	29.83	270461
2013-12-31	29.88	30.17	29.72	29.79	228403
2014-01-02	29.74	29.80	29.25	29.47	514791
2014-01-03	29.41	29.69	29.28	29.57	323111
2014-01-06	29.62	29.81	29.28	29.30	326012
2014-01-07	29.37	29.81	29.34	29.51	254094
2014-01-08	29.55	29.68	29.36	29.55	255673
2014-01-09	29.59	29.79	29.35	29.50	203900
2014-01-10	29.42	29.79	28.97	29.42	236207
2014-01-13	29.33	29.37	28.70	28.99	307354
2014-01-14	29.04	29.16	28.75	28.99	231686
2014-01-15	29.06	29.75	29.06	29.33	272870
2014-01-16	29.19	29.22	28.82	28.92	220117
2014-01-17	28.83	29.30	28.79	29.08	243646
2014-01-21	29.26	29.92	29.26	29.90	314090
2014-01-22	29.84	30.36	29.67	30.27	419290
2014-01-24	29.59	29.80	28.74	28.86	592135
2014-01-27	28.96	29.00	27.86	27.91	441898
2014-01-28	27.87	28.02	27.47	27.70	377794
2014-01-29	27.38	27.39	26.39	26.52	798349
2014-01-30	26.68	26.93	26.47	26.64	500680
2014-01-31	26.17	26.66	26.13	26.43	458746
2014-02-03	26.33	26.50	25.33	25.35	638961
2014-02-04	25.38	25.85	25.05	25.60	439881
2014-02-05	25.61	25.87	25.30	25.56	422576
2014-02-06	25.67	26.09	25.44	25.98	282876
2014-02-07	26.13	26.27	25.80	26.19	389438
2014-02-10	26.18	26.37	25.71	26.09	290922
2014-02-11	26.11	26.64	26.01	26.51	227985
2014-02-12	26.60	27.04	26.21	26.40	337581
2014-02-13	26.14	26.57	25.89	26.44	206647
2014-02-14	26.45	26.72	26.17	26.63	201479
2014-02-18	26.69	27.27	26.44	26.82	194381
2014-02-19	26.74	26.80	25.58	25.69	369666
2014-02-20	25.72	26.26	25.68	25.85	344915
2014-02-21	26.00	26.12	25.75	25.98	475504
2014-02-24	25.94	26.70	25.77	26.58	284269
2014-02-25	26.60	26.68	26.13	26.27	307046
2014-02-26	26.87	27.42	26.68	27.25	596813
2014-02-27	27.46	27.46	26.86	27.01	87826
2014-02-28	27.20	28.03	27.10	27.75	459762
2014-03-03	27.50	27.82	27.27	27.79	552888
2014-03-04	28.18	28.88	27.98	28.65	612421
2014-03-05	28.67	28.67	28.23	28.52	219349
2014-03-06	28.63	28.90	28.41	28.70	238794
2014-03-07	28.96	29.38	28.74	29.17	330837
2014-03-10	29.08	29.51	28.87	29.50	280619
2014-03-11	29.52	29.60	29.08	29.37	322693
2014-03-12	29.27	29.48	28.89	29.48	386545
2014-03-13	29.56	29.64	29.07	29.17	349123
2014-03-14	29.00	29.69	28.76	29.43	283711
2014-03-17	29.44	29.65	29.13	29.33	426735
2014-03-18	29.32	29.76	29.10	29.41	321697
2014-03-19	29.46	29.68	29.01	29.31	234014
2014-03-20	29.27	30.27	29.27	30.24	346711
2014-03-21	30.24	30.79	29.65	29.67	665523
2014-03-24	29.79	30.17	29.40	29.59	237859
2014-03-25	29.80	29.89	29.47	29.55	283159
2014-03-26	29.74	29.75	29.05	29.05	263112
2014-03-27	29.06	29.14	28.54	28.65	273274
2014-03-28	28.63	29.21	28.34	28.45	269141
2014-03-31	28.58	29.24	28.29	29.07	259084
2014-04-01	29.19	29.61	28.64	29.55	534137
2014-04-02	29.53	29.57	29.23	29.54	196736
2014-04-03	29.56	29.68	29.14	29.38	281245
2014-04-04	29.30	29.37	28.16	28.33	309378
2014-04-07	28.23	28.23	27.56	28.04	300466
2014-04-08	28.02	28.53	27.89	28.14	258939
2014-04-09	28.30	28.30	27.83	28.00	301464
2014-04-10	27.92	27.92	26.73	27.03	369379
2014-04-11	26.75	27.36	26.40	26.88	337404
2014-04-14	27.22	27.35	26.50	26.81	285983
2014-04-15	26.84	27.14	26.25	26.61	258691
2014-04-16	26.73	27.28	26.62	27.05	362530
2014-04-17	27.14	27.71	27.10	27.48	328309
2014-04-21	27.39	27.77	27.10	27.44	187418
2014-04-22	27.43	28.15	27.00	27.58	334654
2014-04-23	27.43	27.74	27.16	27.31	284813
2014-04-24	27.42	27.64	26.67	26.71	220499
2014-04-25	26.55	26.97	26.19	26.30	313325
2014-04-28	26.39	26.63	25.52	25.79	314947
2014-04-29	25.99	26.18	25.48	25.54	250110
2014-04-30	25.52	25.73	25.13	25.66	340155
2014-05-01	25.56	25.82	25.07	25.34	359320
2014-05-02	25.47	26.00	25.17	25.39	233929
2014-05-05	25.11	25.28	24.71	25.14	231343
2014-05-06	25.01	25.74	24.83	24.88	381469
2014-05-07	24.99	25.27	24.44	25.22	275846
2014-05-08	25.29	25.61	24.93	25.06	252493
2014-05-09	24.93	25.66	24.76	25.52	252699
2014-05-12	25.75	26.26	25.55	26.15	263882
2014-05-13	26.12	26.13	25.88	26.06	447841
2014-05-14	25.92	25.92	25.52	25.56	458254
2014-05-15	25.36	25.65	25.03	25.45	527825
2014-05-16	25.39	25.45	25.03	25.29	405965
2014-05-19	25.25	25.89	25.21	25.88	209918
2014-05-20	25.77	25.84	25.30	25.65	423076
2014-05-21	25.86	26.13	25.69	26.01	330222
2014-05-22	26.03	26.34	25.91	26.27	218618
2014-05-23	26.18	26.56	26.16	26.31	142679
2014-05-27	26.54	26.79	26.17	26.75	160696
2014-05-28	26.63	26.63	26.16	26.34	183648
2014-05-29	26.30	26.59	26.15	26.43	174102
2014-05-30	26.52	26.82	26.16	26.27	177378
2014-06-02	26.26	26.68	25.95	26.61	192564
2014-06-03	26.49	26.89	26.25	26.60	205646
2014-06-04	26.42	26.84	26.38	26.66	323777
2014-06-05	26.68	27.43	26.49	27.39	174293
2014-06-06	27.51	27.75	27.30	27.56	231038
2014-06-09	27.47	27.99	27.21	27.99	164060
2014-06-10	27.86	27.92	27.57	27.84	109733
2014-06-11	27.61	27.85	27.46	27.61	114927
2014-06-12	27.53	27.70	27.04	27.29	272340
2014-06-13	27.47	27.84	27.07	27.55	337871
2014-06-16	27.46	27.55	27.07	27.35	114614
2014-06-17	27.40	28.13	27.16	27.93	210971
2014-06-18	27.88	28.21	27.66	28.09	264300
2014-06-19	28.10	28.10	27.77	27.94	141001
2014-06-20	28.05	28.46	28.05	28.28	610477
2014-06-23	28.23	28.37	27.81	27.82	179403
2014-06-24	27.87	28.35	27.77	27.93	458777
2014-06-25	27.73	28.14	27.34	27.95	290428
2014-06-26	27.95	28.27	27.50	28.13	339564
2014-06-27	27.86	28.44	27.86	28.33	328956
2014-06-30	28.25	28.45	28.06	28.38	262737
2014-07-01	28.47	29.23	28.19	28.87	326261
2014-07-02	28.92	28.99	28.45	28.54	175711
2014-07-03	28.51	28.97	28.33	28.93	168948
2014-07-07	28.80	29.02	28.48	28.51	239188
2014-07-08	28.54	28.54	28.03	28.10	213159
2014-07-09	28.25	28.52	28.11	28.18	193620
2014-07-10	27.71	28.27	27.55	27.87	231588
2014-07-11	27.72	27.90	27.49	27.76	157814
2014-07-14	27.97	28.08	27.72	27.82	208237
2014-07-15	27.87	28.24	27.72	27.92	195129
2014-07-16	28.02	28.02	27.49	27.52	238039
2014-07-17	27.45	27.72	26.65	26.76	240899
2014-07-18	26.64	27.22	26.64	27.18	429462
2014-07-21	26.94	27.24	26.66	26.87	139553
2014-07-22	27.06	27.23	26.67	26.78	238553
2014-07-23	26.84	26.93	26.54	26.69	164615
2014-07-24	26.85	27.19	26.72	27.02	168849
2014-07-25	26.02	27.13	26.02	27.03	234351
2014-07-28	27.08	27.08	26.47	26.85	254706
2014-07-29	26.83	26.99	26.66	26.74	153038
2014-07-30	26.99	27.22	26.80	27.04	154767
2014-07-31	26.78	26.99	26.48	26.48	215303
2014-08-01	26.43	26.51	25.93	26.15	219248
2014-08-04	26.24	26.24	25.69	26.01	196382
2014-08-05	25.89	26.32	25.82	26.07	192711
2014-08-06	25.93	26.34	25.93	26.17	216280
2014-08-07	26.24	26.34	25.96	26.15	119475
2014-08-08	26.13	26.41	26.10	26.28	201381
2014-08-11	26.33	26.79	26.19	26.44	111745
2014-08-12	26.28	26.57	25.97	26.19	156712
2014-08-13	26.35	26.63	26.25	26.59	113799
2014-08-14	26.65	26.81	26.29	26.33	116702
2014-08-15	26.61	26.70	25.88	26.10	235122
2014-08-18	26.34	26.89	26.33	26.89	188333
2014-08-19	26.87	27.00	26.74	26.87	187836
2014-08-20	26.75	27.02	26.65	26.70	241546
2014-08-21	26.73	27.14	26.40	27.05	156821
2014-08-22	27.00	27.30	26.90	27.16	146135
2014-08-25	27.36	27.36	26.88	27.07	142427
2014-08-26	27.08	27.45	26.93	27.41	190513
2014-08-27	27.40	27.40	27.15	27.22	135813
2014-08-28	27.15	27.15	26.69	26.75	223627
2014-08-29	26.77	27.25	26.59	27.22	228570
2014-09-02	27.45	27.81	27.31	27.69	187108
2014-09-03	27.73	27.96	27.49	27.54	208026
2014-09-04	27.68	28.00	27.30	27.39	179679
2014-09-05	27.23	27.28	26.94	27.26	272458
2014-09-08	27.16	27.55	26.96	27.53	185043
2014-09-09	27.51	27.66	27.03	27.16	174456
2014-09-10	27.29	27.66	27.18	27.60	169480
2014-09-11	27.36	27.97	27.36	27.85	363534
2014-09-12	27.95	28.36	27.57	28.13	349974
2014-09-15	28.10	28.30	27.55	27.59	269412
2014-09-16	27.60	27.79	27.18	27.22	243255
2014-09-17	27.14	27.62	26.97	27.26	271095
2014-09-18	27.39	28.19	27.39	28.15	375606
2014-09-19	28.20	28.61	27.36	27.59	3017752
2014-09-22	27.46	27.60	26.99	27.00	397460
2014-09-23	26.99	27.12	26.48	26.49	373308
2014-09-24	26.63	26.72	26.25	26.52	272227
2014-09-25	26.40	26.48	25.95	26.21	318968
2014-09-26	26.26	26.45	26.03	26.39	269096
2014-09-29	25.98	26.51	25.98	26.24	187272
2014-09-30	26.27	26.44	25.85	25.86	393429
2014-10-01	25.86	26.13	25.42	25.46	303525
2014-10-02	25.51	25.86	25.18	25.73	387570
2014-10-03	25.86	26.17	25.73	26.11	414802
2014-10-06	26.19	26.24	25.82	25.99	208471
2014-10-07	25.90	26.14	25.51	25.53	352527
2014-10-08	25.55	26.11	25.42	26.07	260243
2014-10-09	26.05	26.23	25.09	25.09	290524
2014-10-10	24.95	25.37	24.95	24.98	354580
2014-10-13	25.07	25.81	24.84	25.36	339869
2014-10-14	25.53	26.00	24.97	25.59	409693
2014-10-15	25.10	25.25	24.27	24.74	510370
2014-10-16	24.51	25.56	24.51	25.47	310954
2014-10-17	25.85	25.85	25.04	25.27	262296
2014-10-20	25.08	25.65	25.08	25.65	217186
2014-10-21	25.86	26.27	25.57	26.18	199251
2014-10-22	26.25	26.47	25.85	25.87	206135
2014-10-23	26.19	26.43	25.74	26.22	299456
2014-10-24	26.54	26.90	25.84	26.09	265974
2014-10-27	25.75	26.44	25.56	26.40	222347
2014-10-28	26.60	27.27	26.60	27.25	414178
2014-10-29	27.26	28.03	27.10	27.91	357155
2014-10-30	27.71	28.26	27.40	28.01	265248
2014-10-31	28.29	28.75	28.18	28.69	386741
2014-11-03	28.74	29.12	28.35	28.47	302259
2014-11-04	28.27	28.45	27.95	28.36	224534
2014-11-05	28.67	28.76	28.32	28.47	256044
2014-11-06	28.66	28.82	28.37	28.77	241163
2014-11-07	28.84	28.85	28.57	28.84	355800
2014-11-10	28.94	29.21	28.82	29.13	190280
2014-11-11	29.20	29.28	29.02	29.10	235347
2014-11-12	28.86	29.61	28.86	29.57	286876
2014-11-13	29.65	29.69	29.18	29.14	51641
2014-11-14	28.97	29.04	28.57	28.68	182076
2014-11-17	28.48	28.64	28.28	28.31	228583
2014-11-18	28.25	28.58	28.23	28.23	210598
2014-11-19	28.29	28.29	27.43	27.77	208924
2014-11-20	27.56	27.85	27.45	27.78	205196
2014-11-21	28.10	28.23	27.38	27.49	251302
2014-11-24	27.64	28.07	27.62	28.01	329555
2014-11-25	28.09	28.22	27.83	28.04	228845
2014-11-26	28.07	28.12	27.93	28.03	235456
2014-11-28	28.16	28.20	27.29	27.38	169002
2014-12-01	27.24	27.54	26.38	26.46	381917
2014-12-02	26.65	27.25	26.35	27.12	344062
2014-12-03	27.07	27.42	27.05	27.34	327420
2014-12-04	27.24	27.41	27.12	27.26	307869
2014-12-05	27.27	28.06	27.26	27.61	326374
2014-12-08	27.44	27.85	27.03	27.28	457475
2014-12-09	26.91	27.79	26.87	27.67	317502
2014-12-10	27.59	27.65	26.57	26.60	339579
2014-12-11	26.82	27.06	26.57	26.81	484326
2014-12-12	26.42	26.98	26.32	26.35	398112
2014-12-15	26.61	26.61	25.74	25.77	365376
2014-12-16	25.66	26.24	25.33	26.00	369199
2014-12-17	26.00	26.98	25.82	26.92	366751
2014-12-18	27.50	27.69	26.97	27.24	370662
2014-12-19	27.16	27.23	26.82	27.07	2171397
2014-12-22	27.10	27.35	26.79	27.25	275981
2014-12-23	27.39	27.55	27.19	27.40	249773
2014-12-24	27.41	27.48	27.03	27.25	83244
2014-12-26	27.43	27.61	27.26	27.50	122747
2014-12-29	27.53	28.15	27.53	27.98	259710
2014-12-30	27.84	28.09	27.74	27.95	196386
2014-12-31	28.12	28.19	27.75	27.77	296313
2015-01-02	27.92	27.97	26.92	27.47	286815
2015-01-05	27.22	27.32	26.48	26.51	441033
2015-01-06	26.46	26.80	25.68	25.74	428238
2015-01-07	25.97	26.16	25.61	25.72	438228
2015-01-08	26.07	26.50	25.81	26.40	278704
2015-01-09	26.10	26.11	25.30	25.31	272443
2015-01-12	25.30	25.43	24.85	24.95	406633
2015-01-13	25.13	25.53	24.38	24.65	394467
2015-01-14	24.28	24.54	23.83	24.30	392185
2015-01-15	24.26	24.33	23.72	23.80	446119
2015-01-16	23.73	24.69	23.72	24.68	551291
2015-01-20	24.76	24.85	24.07	24.33	330926
2015-01-21	24.26	24.57	23.89	23.99	358457
2015-01-22	24.31	25.12	24.00	25.09	673434
2015-01-23	25.06	25.17	24.54	24.80	394931
2015-01-26	24.73	25.14	24.29	24.99	464993
2015-01-27	24.57	24.82	24.35	24.74	422860
2015-01-28	24.75	24.82	23.63	23.65	630349
2015-01-29	23.76	24.02	23.22	23.77	604231
2015-01-30	23.08	24.17	22.18	22.27	1107489
2015-02-02	22.53	23.07	22.16	23.04	591763
2015-02-03	23.24	23.97	23.24	23.90	553422
2015-02-04	23.75	24.10	23.62	23.71	337688
2015-02-05	23.93	24.23	23.76	24.18	326742
2015-02-06	24.27	24.85	24.13	24.54	348924
2015-02-09	24.38	24.49	24.04	24.15	307010
2015-02-10	24.47	24.48	23.88	24.35	287621
2015-02-11	24.36	24.36	24.00	24.19	165423
2015-02-12	24.47	24.74	24.38	24.59	219334
2015-02-13	24.59	25.10	24.59	25.02	581402
2015-02-17	25.07	25.25	24.68	25.22	287612
2015-02-18	25.01	25.18	24.42	24.61	359447
2015-02-19	24.48	24.69	24.26	24.48	397974
2015-02-20	24.38	24.86	23.93	24.79	358774
2015-02-23	24.59	24.66	24.36	24.64	176746
2015-02-24	24.76	25.04	24.68	24.84	170887
2015-02-25	24.75	24.92	24.45	24.66	154224
2015-02-26	24.58	24.81	24.54	24.76	162410
2015-02-27	24.73	24.90	24.26	24.29	336012
2015-03-02	24.25	24.48	24.14	24.41	491835
2015-03-03	24.24	24.41	23.95	24.13	597029
2015-03-04	23.92	24.08	23.79	23.88	363488
2015-03-05	23.93	24.33	23.52	24.19	609611
2015-03-06	24.21	25.08	24.21	25.02	658153
2015-03-09	25.11	25.68	25.04	25.56	592578
2015-03-10	25.25	25.37	24.71	24.72	438508
2015-03-11	24.80	24.82	24.62	24.80	384817
2015-03-12	24.97	25.60	24.67	25.60	486802
2015-03-13	25.50	25.50	24.89	25.35	239102
2015-03-16	25.41	25.61	25.18	25.33	312036
2015-03-17	25.14	25.49	24.92	25.46	314947
2015-03-18	25.53	25.97	24.87	25.15	440637
2015-03-19	24.98	25.25	24.72	25.23	244718
2015-03-20	25.35	25.64	25.11	25.54	558462
2015-03-23	25.49	25.60	25.06	25.36	225510
2015-03-24	25.23	25.62	25.06	25.22	342318
2015-03-25	25.19	25.39	24.57	24.60	330653
2015-03-26	24.56	24.86	24.16	24.78	246622
2015-03-27	24.81	24.81	24.39	24.76	217777
2015-03-30	24.95	25.34	24.81	25.21	170184
2015-03-31	25.00	25.21	24.90	25.15	279843
2015-04-01	25.07	25.25	24.71	25.11	284449
2015-04-02	25.00	25.13	24.90	24.98	213938
2015-04-06	24.72	25.20	24.40	24.76	226821
2015-04-07	24.76	25.09	24.66	24.85	217310
2015-04-08	24.80	25.11	24.80	25.02	200008
2015-04-09	25.05	25.23	24.75	25.05	209428
2015-04-10	25.11	25.27	24.89	25.11	216024
2015-04-13	25.17	25.70	24.98	25.53	343405
2015-04-14	25.48	25.60	25.00	25.42	458898
2015-04-15	25.48	25.97	25.36	25.79	329017
2015-04-16	25.88	25.89	25.38	25.83	285664
2015-04-17	25.65	25.82	25.24	25.45	410744
2015-04-20	25.53	25.92	25.39	25.70	172881
2015-04-21	25.78	25.83	25.57	25.69	209195
2015-04-22	25.72	26.18	25.40	25.93	304842
2015-04-23	25.80	25.96	25.64	25.88	352003
2015-04-24	26.10	26.31	25.60	26.17	385950
2015-04-27	26.24	26.54	25.69	25.87	346789
2015-04-28	25.90	26.51	25.85	26.37	352373
2015-04-29	26.34	27.03	26.20	26.71	437779
2015-04-30	26.56	26.89	26.17	26.34	596978
2015-05-01	26.53	26.79	26.06	26.21	416507
2015-05-04	26.27	26.58	26.22	26.50	208363
2015-05-05	26.35	26.70	26.24	26.38	258023
2015-05-06	26.46	26.73	26.17	26.72	234530
2015-05-07	26.58	26.75	26.30	26.42	229564
2015-05-08	26.55	26.68	26.24	26.51	222565
2015-05-11	26.54	26.89	26.22	26.76	284474
2015-05-12	26.70	27.05	26.32	26.94	329588
2015-05-13	26.92	27.22	26.80	27.17	277782
2015-05-14	27.27	27.38	27.05	27.30	271679
2015-05-15	27.19	27.27	26.67	26.87	274223
2015-05-18	26.89	27.51	26.87	27.47	357929
2015-05-19	27.48	27.94	27.46	27.90	620813
2015-05-20	28.00	28.22	27.60	28.15	670181
2015-05-21	28.20	28.37	28.02	28.33	1129272
2015-05-22	28.35	28.35	27.96	28.00	627394
2015-05-26	27.81	28.02	27.47	27.71	587655
2015-05-27	27.86	28.29	27.62	28.26	464853
2015-05-28	28.25	28.33	27.95	28.32	356714
2015-05-29	28.21	28.32	27.96	28.14	450851
2015-06-01	28.31	28.35	27.80	28.09	394981
2015-06-02	28.07	28.60	27.99	28.27	402687
2015-06-03	28.46	28.85	28.42	28.81	404086
2015-06-04	28.64	28.73	28.40	28.62	336223
2015-06-05	28.81	29.36	28.64	29.32	596661
2015-06-08	29.19	29.58	29.06	29.29	293468
2015-06-09	29.39	29.67	29.20	29.53	362857
2015-06-10	29.16	30.00	29.07	29.67	625265
2015-06-11	29.70	29.80	29.15	29.60	318498
2015-06-12	29.57	29.63	29.31	29.54	268262
2015-06-15	29.25	29.63	28.90	29.38	379615
2015-06-16	29.28	29.87	29.19	29.86	426875
2015-06-17	30.00	30.00	29.14	29.24	281274
2015-06-18	29.43	29.56	29.06	29.44	340443
2015-06-19	29.47	29.60	29.18	29.44	765561
2015-06-22	29.73	29.93	29.66	29.86	250291
2015-06-23	29.99	30.27	29.85	30.08	684255
2015-06-24	30.06	30.20	29.69	29.72	479141
2015-06-25	29.95	30.21	29.60	29.90	622987
2015-06-26	30.05	30.29	29.80	29.88	860917
2015-06-29	29.74	29.90	29.05	29.08	472040
2015-06-30	29.47	29.86	29.14	29.42	490762
2015-07-01	29.81	30.09	29.46	29.79	429335
2015-07-02	29.81	29.81	28.90	29.00	503625
2015-07-06	28.84	29.35	28.73	29.31	668924
2015-07-07	29.21	29.21	28.22	28.80	525266
2015-07-08	28.36	28.71	28.14	28.57	668205
2015-07-09	28.91	29.09	28.68	28.96	566890
2015-07-10	29.26	29.43	28.76	29.36	419677
2015-07-13	29.58	29.81	29.38	29.56	298422
2015-07-14	29.38	29.75	29.26	29.66	234598
2015-07-15	29.80	30.06	29.66	29.75	299128
2015-07-16	29.95	30.14	29.78	29.88	285681
2015-07-17	29.89	29.89	29.38	29.64	303718
2015-07-20	29.70	29.84	29.45	29.78	271743
2015-07-21	29.77	30.14	29.37	29.49	237188
2015-07-22	29.35	29.96	29.35	29.87	472901
2015-07-23	29.99	30.20	29.36	29.38	267751
2015-07-24	29.07	29.07	28.42	28.55	405783
2015-07-27	28.11	28.12	27.79	28.09	384678
2015-07-28	28.39	28.39	27.81	27.98	382768
2015-07-29	28.03	28.05	27.66	27.84	422315
2015-07-30	27.67	28.02	27.58	28.01	341211
2015-07-31	27.99	28.11	27.63	28.10	459769
2015-08-03	28.03	28.35	27.83	28.17	272048
2015-08-04	28.26	28.58	28.08	28.35	243188
2015-08-05	28.50	28.99	28.20	28.57	196948
2015-08-06	28.69	28.84	28.37	28.49	262225
2015-08-07	28.37	28.69	27.80	28.15	290980
2015-08-10	28.40	28.77	28.40	28.74	297214
2015-08-11	28.49	28.79	27.96	28.32	271694
2015-08-12	28.05	28.34	27.40	27.71	756349
2015-08-13	27.67	28.03	27.55	27.84	371940
2015-08-14	27.75	28.13	27.72	28.12	383659
2015-08-17	28.04	28.38	27.74	28.11	376650
2015-08-18	28.18	28.37	27.94	28.05	278937
2015-08-19	27.98	27.99	27.41	27.42	273887
2015-08-20	27.10	27.52	26.41	26.55	533382
2015-08-21	26.06	26.70	25.85	26.43	464004
2015-08-24	25.50	25.92	24.75	24.84	603530
2015-08-25	25.63	25.73	24.29	24.33	605391
2015-08-26	24.94	25.14	24.23	25.11	700951
2015-08-27	25.27	25.91	24.97	25.63	695179
2015-08-28	25.56	25.90	25.45	25.66	439132
2015-08-31	25.44	26.03	25.33	26.01	488525
2015-09-01	25.42	25.81	25.09	25.22	746965
2015-09-02	25.63	25.88	25.29	25.74	570876
2015-09-03	25.70	26.11	25.62	25.93	318676
2015-09-04	25.57	25.87	25.47	25.63	299581
2015-09-08	26.13	26.46	25.59	26.42	216651
2015-09-09	26.57	26.85	26.25	26.45	412195
2015-09-10	26.31	26.97	26.27	26.77	345846
2015-09-11	26.52	26.88	26.30	26.78	250835
2015-09-14	26.77	27.09	26.61	26.74	257074
2015-09-15	26.79	27.29	26.78	27.12	298709
2015-09-16	27.18	27.39	26.91	27.28	329413
2015-09-17	27.22	27.76	26.44	26.51	486668
2015-09-18	26.03	26.06	25.58	25.64	778305
2015-09-21	25.89	26.30	25.65	26.00	311097
2015-09-22	25.59	25.95	25.49	25.75	320076
2015-09-23	25.86	26.13	25.60	25.85	206632
2015-09-24	25.57	26.27	25.45	26.23	322449
2015-09-25	26.59	26.87	26.41	26.52	347498
2015-09-28	26.29	26.48	26.02	26.05	476492
2015-09-29	26.08	26.16	25.73	25.85	315855
2015-09-30	26.11	26.50	25.89	26.39	535307
2015-10-01	26.46	26.50	25.91	26.36	378007
2015-10-02	25.94	26.05	24.94	26.03	483158
2015-10-05	26.23	26.78	26.23	26.68	330361
2015-10-06	26.59	26.81	26.41	26.78	305920
2015-10-07	26.99	27.52	26.99	27.49	459605
2015-10-08	27.10	27.65	26.80	27.65	320320
2015-10-09	27.88	27.95	27.10	27.15	258070
2015-10-12	27.06	27.46	26.92	27.38	176752
2015-10-13	27.18	27.51	26.92	27.02	403158
2015-10-14	26.97	26.97	26.21	26.27	395320
2015-10-15	26.54	26.92	26.25	26.92	258350
2015-10-16	27.03	27.08	26.63	26.91	162785
2015-10-19	26.85	27.25	26.76	27.04	174425
2015-10-20	27.17	27.50	27.17	27.40	188000
2015-10-21	27.39	27.80	26.89	26.90	379975
2015-10-22	27.16	27.85	26.97	27.40	270764
2015-10-23	27.97	27.97	26.41	27.78	414412
2015-10-26	27.50	27.72	26.44	27.48	390642
2015-10-27	27.24	27.49	26.74	26.82	368244
2015-10-28	26.95	28.22	26.67	28.22	456876
2015-10-29	28.31	28.44	27.89	28.09	402613
2015-10-30	28.14	28.18	27.22	27.36	451089
2015-11-02	27.38	27.94	27.32	27.90	446766
2015-11-03	27.88	28.30	27.72	28.09	239268
2015-11-04	28.09	28.20	27.79	28.16	238461
2015-11-05	28.16	28.86	28.14	28.63	259573
2015-11-06	29.00	29.94	28.97	29.69	403583
2015-11-09	29.75	30.00	29.09	29.37	263840
2015-11-10	29.29	29.72	29.09	29.49	236219
2015-11-11	29.73	29.90	29.07	29.12	245993
2015-11-12	28.81	29.17	28.00	28.54	263726
2015-11-13	28.32	28.61	27.91	28.01	261955
2015-11-16	27.93	28.46	27.78	28.46	266317
2015-11-17	28.59	29.06	28.33	28.34	412734
2015-11-18	28.36	28.89	27.55	28.87	406824
2015-11-19	28.75	29.04	28.43	28.73	206669
2015-11-20	28.88	29.12	28.57	29.03	245546
2015-11-23	29.04	29.42	28.93	29.23	206365
2015-11-24	28.94	29.50	28.87	29.45	232351
2015-11-25	29.49	29.60	29.18	29.39	163849
2015-11-27	29.40	29.48	29.05	29.39	113500
2015-11-30	29.61	29.62	29.28	29.38	252298
2015-12-01	29.55	29.74	29.26	29.56	306851
2015-12-02	29.67	29.71	28.70	28.76	319365
2015-12-03	29.12	29.12	27.91	27.99	673610
2015-12-04	27.79	28.52	27.70	28.41	724035
2015-12-07	28.33	28.59	27.57	27.81	581717
2015-12-08	27.62	27.90	27.25	27.30	533756
2015-12-09	27.28	27.54	26.42	26.54	624046
2015-12-10	26.48	26.99	26.35	26.72	455451
2015-12-11	26.15	26.46	25.53	25.76	515683
2015-12-14	25.86	26.21	25.24	25.74	754233
2015-12-15	26.07	26.71	26.00	26.57	835954
2015-12-16	26.83	27.05	25.98	26.75	838556
2015-12-17	26.90	26.93	26.05	26.16	902890
2015-12-18	26.00	26.43	25.34	26.09	5547420
2015-12-21	26.23	27.00	26.05	26.50	701277
2015-12-22	26.54	26.67	26.06	26.52	324330
2015-12-23	26.60	26.99	26.48	26.98	403288
2015-12-24	26.98	27.38	26.97	27.24	295827
2015-12-28	26.99	27.30	26.85	27.19	424963
2015-12-29	27.36	27.55	27.10	27.39	249842
2015-12-30	27.28	27.46	27.15	27.17	270944
2015-12-31	27.11	27.11	26.53	26.53	303621
2016-01-04	25.94	26.50	25.51	25.70	534137
2016-01-05	25.70	26.03	25.70	25.88	393642
2016-01-06	25.37	25.94	25.35	25.54	379841
2016-01-07	25.03	25.54	24.69	24.74	520766
2016-01-08	24.69	24.69	23.89	23.95	403305
2016-01-11	24.19	24.35	23.96	24.17	349523
2016-01-12	24.24	24.44	23.80	24.27	479416
2016-01-13	24.27	24.47	22.75	23.15	866527
2016-01-14	23.29	23.75	22.97	23.49	848797
2016-01-15	22.77	23.65	22.76	23.53	1075479
2016-01-19	23.90	23.95	23.08	23.22	632892
2016-01-20	22.77	23.47	22.42	23.18	619499
2016-01-21	23.27	23.69	22.83	22.88	618701
2016-01-22	23.35	23.35	22.96	23.14	405724
2016-01-25	22.96	23.18	22.14	22.19	311955
2016-01-26	22.29	23.30	22.27	22.98	585519
2016-01-27	23.06	23.44	22.66	22.86	388542
2016-01-28	23.20	23.52	23.06	23.23	514345
2016-01-29	22.79	23.81	22.79	23.59	868215
2016-02-01	23.61	23.89	23.24	23.70	476159
2016-02-02	23.27	23.54	23.00	23.28	839492
2016-02-03	23.61	23.84	22.75	23.72	808525
2016-02-04	23.67	24.19	23.42	23.72	431023
2016-02-05	23.75	24.22	23.18	23.19	475731
2016-02-08	22.90	23.33	22.37	23.17	543115
2016-02-09	22.80	23.45	22.69	23.22	319195
2016-02-10	23.41	23.90	22.88	22.91	294636
2016-02-11	22.39	22.67	21.90	22.36	444958
2016-02-12	22.80	23.42	22.75	23.38	334629
2016-02-16	23.80	24.10	23.32	23.95	276021
2016-02-17	24.20	24.35	23.76	23.91	445359
2016-02-18	24.01	24.01	23.44	23.50	342363
2016-02-19	23.38	23.76	23.38	23.52	337394
2016-02-22	23.84	23.88	23.56	23.71	267965
2016-02-23	23.71	23.82	23.03	23.24	266859
2016-02-24	22.92	23.35	22.50	23.32	207523
2016-02-25	23.33	23.78	23.25	23.74	204084
2016-02-26	23.89	24.38	23.80	24.22	258437
2016-02-29	24.10	24.33	23.29	23.82	469391
2016-03-01	24.01	24.85	23.89	24.77	272966
2016-03-02	24.64	25.15	24.49	25.11	287035
2016-03-03	25.01	25.64	24.95	25.64	442515
2016-03-04	25.82	25.96	25.46	25.83	347080
2016-03-07	25.83	26.38	25.69	26.34	705264
2016-03-08	26.12	26.18	25.47	26.34	455776
2016-03-09	25.67	25.76	25.34	25.46	691134
2016-03-10	25.77	25.78	24.85	25.46	549106
2016-03-11	25.54	26.00	25.44	25.96	347933
2016-03-14	25.92	26.08	25.41	25.79	259541
2016-03-15	25.64	25.69	25.23	25.25	273875
2016-03-16	25.24	25.48	24.82	25.10	390513
2016-03-17	25.11	25.69	24.69	25.57	517094
2016-03-18	25.82	25.94	25.54	25.80	931447
2016-03-21	25.85	25.87	25.47	25.75	219203
2016-03-22	25.58	25.83	25.39	25.64	392318
2016-03-23	25.65	25.68	25.17	25.17	293726
2016-03-24	24.96	25.06	24.59	25.06	185803
2016-03-28	25.08	25.18	24.75	24.90	312904
2016-03-29	24.70	25.26	24.34	24.90	409767
2016-03-30	25.37	25.81	25.37	25.51	293846
2016-03-31	25.60	25.86	25.01	25.42	306071
2016-04-01	25.23	25.67	25.02	25.62	240697
2016-04-04	25.60	25.69	25.32	25.37	199587
2016-04-05	25.09	25.43	24.60	24.62	239823
2016-04-06	24.69	24.92	24.38	24.90	266811
2016-04-07	24.64	24.75	24.18	24.31	332461
2016-04-08	24.37	24.76	24.19	24.36	332627
2016-04-11	24.54	24.97	24.40	24.59	217937
2016-04-12	24.68	24.93	24.53	24.91	257273
2016-04-13	25.14	25.96	25.14	25.90	321658
2016-04-14	25.83	26.24	25.69	25.85	479905
2016-04-15	25.79	26.01	25.54	25.76	392224
2016-04-18	25.57	26.07	25.57	25.93	290510
2016-04-19	25.93	26.29	25.74	26.15	487108
2016-04-20	26.09	26.57	25.97	26.50	373684
2016-04-21	26.76	26.84	26.11	26.24	363732
2016-04-22	26.32	26.43	25.50	26.35	693404
2016-04-25	26.43	26.46	25.90	26.27	386003
2016-04-26	26.38	26.61	26.02	26.53	392882
2016-04-27	26.56	26.60	26.14	26.32	291236
2016-04-28	26.07	26.34	25.85	25.89	223105
2016-04-29	25.81	26.11	25.71	25.89	311988
2016-05-02	26.03	26.26	25.84	26.23	347800
2016-05-03	25.85	25.86	25.33	25.42	391820
2016-05-04	25.21	25.58	24.80	25.14	263165
2016-05-05	25.29	25.30	24.78	24.98	376170
2016-05-06	24.84	25.11	24.55	25.10	418240
2016-05-09	25.00	25.38	24.87	25.08	205999
2016-05-10	25.14	25.67	25.12	25.51	145707
2016-05-11	25.45	25.70	25.34	25.36	148621
2016-05-12	25.51	25.71	25.24	25.36	249723
2016-05-13	25.24	25.56	24.78	24.88	285333
2016-05-16	24.97	25.36	24.97	25.20	268145
2016-05-17	25.08	25.45	24.83	25.06	440726
2016-05-18	25.04	26.19	24.90	26.17	287146
2016-05-19	25.96	26.43	25.51	25.78	266351
2016-05-20	25.96	26.27	25.94	26.14	288397
2016-05-23	26.05	26.26	25.84	26.06	298266
2016-05-24	26.22	26.86	26.22	26.77	309194
2016-05-25	26.90	27.36	26.85	27.21	200100
2016-05-26	27.21	27.21	26.82	26.88	146437
2016-05-27	26.84	27.31	26.84	27.31	187096
2016-05-31	27.44	27.47	27.11	27.34	343899
2016-06-01	27.13	27.63	26.95	27.63	328077
2016-06-02	27.46	27.62	27.27	27.60	211347
2016-06-03	27.25	27.30	26.43	27.24	459452
2016-06-06	27.37	27.84	27.37	27.68	264761
2016-06-07	27.64	27.65	27.40	27.44	152418
2016-06-08	27.32	27.61	27.28	27.51	241946
2016-06-09	27.28	27.29	26.84	27.12	196882
2016-06-10	26.71	26.89	26.56	26.84	196256
2016-06-13	26.66	26.93	26.39	26.52	212793
2016-06-14	26.36	26.65	25.83	26.01	220823
2016-06-15	26.05	26.51	25.91	26.01	158165
2016-06-16	25.73	25.88	25.44	25.75	211639
2016-06-17	25.83	26.11	25.50	25.70	789784
2016-06-20	26.00	26.67	26.00	26.20	321788
2016-06-21	26.25	26.34	25.93	26.29	213684
2016-06-22	26.26	26.62	26.18	26.24	156704
2016-06-23	26.62	27.34	26.62	27.33	269824
2016-06-24	25.90	26.19	25.51	25.65	960998
2016-06-27	25.21	25.48	24.58	24.68	558211
2016-06-28	25.06	25.37	24.89	25.09	598645
2016-06-29	25.48	25.83	25.32	25.78	269581
2016-06-30	25.85	26.61	25.47	26.58	490946
2016-07-01	26.29	26.39	26.01	26.24	283101
2016-07-05	25.84	26.00	25.28	25.49	261434
2016-07-06	25.23	25.82	25.09	25.74	239841
2016-07-07	25.85	26.25	25.77	25.98	206108
2016-07-08	26.23	26.55	26.10	26.29	301127
2016-07-11	26.48	26.88	26.42	26.84	221798
2016-07-12	27.00	27.68	26.91	27.54	376521
2016-07-13	27.49	27.73	27.35	27.56	294200
2016-07-14	28.00	28.22	27.87	27.94	216801
2016-07-15	28.21	28.34	27.80	28.28	468756
2016-07-18	28.18	28.31	27.96	27.99	218200
2016-07-19	27.83	28.19	27.74	27.86	238868
2016-07-20	27.97	28.00	27.69	27.89	254608
2016-07-21	28.04	28.29	27.45	27.53	259637
2016-07-22	27.50	28.03	27.24	27.84	426325
2016-07-25	27.84	27.92	27.67	27.76	295126
2016-07-26	27.68	27.99	27.60	27.87	302902
2016-07-27	27.82	28.17	26.88	27.86	255419
2016-07-28	27.76	28.08	27.51	27.96	287644
2016-07-29	27.89	27.95	27.49	27.58	414773
2016-08-01	27.65	27.85	27.19	27.21	223117
2016-08-02	26.86	27.29	26.23	26.86	434085
2016-08-03	26.88	27.23	25.90	27.22	264345
2016-08-04	27.17	27.38	27.15	27.23	145364
2016-08-05	27.58	28.30	26.80	28.24	296254
2016-08-08	28.32	28.40	27.95	28.01	198852
2016-08-09	28.08	28.25	27.95	28.17	133248
2016-08-10	28.18	28.20	27.68	27.75	234941
2016-08-11	27.78	28.08	27.70	27.95	236667
2016-08-12	27.79	27.80	27.45	27.79	119314
2016-08-15	27.90	28.18	27.88	28.16	131821
2016-08-16	28.01	28.28	28.01	28.14	196087
2016-08-17	28.12	28.57	28.12	28.38	283590
2016-08-18	28.31	28.81	28.24	28.80	247272
2016-08-19	28.79	28.98	28.66	28.96	304869
2016-08-22	28.93	29.16	28.81	28.92	207499
2016-08-23	29.09	29.24	28.95	28.96	186939
2016-08-24	28.92	29.16	28.90	29.11	168730
2016-08-25	29.12	29.30	28.97	29.27	165044
2016-08-26	29.27	29.50	29.17	29.44	243179
2016-08-29	29.42	29.83	29.32	29.60	212916
2016-08-30	29.70	30.00	29.34	29.99	344334
2016-08-31	29.98	30.04	29.51	29.94	416829
2016-09-01	29.99	30.12	29.48	29.68	357688
2016-09-02	29.80	29.86	29.61	29.84	264195
2016-09-06	29.81	29.90	29.13	29.18	287156
2016-09-07	29.08	29.47	29.03	29.46	341742
2016-09-08	29.54	29.63	29.37	29.57	248235
2016-09-09	29.51	29.68	29.18	29.18	304877
2016-09-12	29.00	29.08	28.68	29.08	369277
2016-09-13	28.83	28.89	28.30	28.69	258044
2016-09-14	28.73	28.81	28.24	28.28	215858
2016-09-15	28.31	28.60	28.21	28.56	190898
2016-09-16	28.56	28.63	28.17	28.49	521616
2016-09-19	28.65	28.91	28.58	28.73	169234
2016-09-20	28.87	28.97	28.73	28.74	152692
2016-09-21	28.89	29.02	28.62	28.92	195292
2016-09-22	28.96	29.12	28.94	29.04	370154
2016-09-23	28.99	29.15	28.82	28.87	262444
2016-09-26	28.69	28.69	28.21	28.23	266361
2016-09-27	28.08	28.37	28.03	28.34	484979
2016-09-28	28.51	28.63	28.30	28.59	253592
2016-09-29	28.71	28.86	28.22	28.25	230779
2016-09-30	28.35	28.74	28.19	28.52	385744
2016-10-03	28.34	28.53	28.15	28.23	253377
2016-10-04	28.37	28.64	28.18	28.41	261165
2016-10-05	28.49	28.97	28.46	28.78	302068
2016-10-06	28.63	28.70	28.48	28.54	254408
2016-10-07	28.49	28.49	28.02	28.37	339043
2016-10-10	28.51	28.79	28.51	28.57	142184
2016-10-11	28.52	28.70	28.19	28.29	193457
2016-10-12	28.33	28.55	28.23	28.31	179065
2016-10-13	28.04	28.18	27.47	27.62	257042
2016-10-14	27.90	28.08	27.76	27.95	251731
2016-10-17	27.91	28.07	27.71	27.76	177166
2016-10-18	28.10	28.10	27.70	27.79	241620
2016-10-19	27.93	28.21	27.85	28.12	438286
2016-10-20	28.23	28.39	28.02	28.11	221507
2016-10-21	27.53	28.37	27.53	28.16	199814
2016-10-24	28.41	28.65	28.32	28.40	326739
2016-10-25	28.44	28.45	27.94	28.11	153748
2016-10-26	28.04	28.26	27.88	27.98	133263
2016-10-27	28.20	28.36	28.04	28.22	247130
2016-10-28	28.30	28.30	27.85	27.98	130018
2016-10-31	28.04	28.33	27.90	28.26	336436
2016-11-01	28.41	28.43	27.78	28.02	194068
2016-11-02	27.89	27.93	27.44	27.51	234728
2016-11-03	27.66	27.84	27.48	27.50	203502
2016-11-04	27.51	27.90	27.31	27.58	241375
2016-11-07	28.10	28.59	27.97	28.53	221760
2016-11-08	28.44	28.63	27.92	28.44	255676
2016-11-09	28.31	30.49	28.16	30.27	467108
2016-11-10	30.74	31.90	30.38	30.98	796059
2016-11-11	30.89	32.18	30.88	32.13	770799
2016-11-14	32.59	33.51	32.26	33.15	514561
2016-11-15	32.89	33.60	32.46	33.48	372821
2016-11-16	33.29	33.54	32.22	33.09	490976
2016-11-17	33.39	33.74	33.19	33.21	746728
2016-11-18	33.16	33.91	33.14	33.76	633444
2016-11-21	33.85	33.93	33.40	33.87	312844
2016-11-22	34.04	34.73	33.98	34.69	497498
2016-11-23	34.86	34.92	34.33	34.80	287357
2016-11-25	34.80	34.97	34.57	34.96	143003
2016-11-28	34.65	34.82	33.85	33.96	398194
2016-11-29	34.00	34.58	33.96	34.01	244419
2016-11-30	34.46	34.47	34.16	34.30	243847
2016-12-01	34.57	35.15	34.18	35.07	403316
2016-12-02	34.71	34.77	34.28	34.51	268046
2016-12-05	34.84	35.56	33.71	35.32	433744
2016-12-06	35.46	36.07	35.21	35.96	320281
2016-12-07	35.95	36.24	35.67	36.16	439549
2016-12-08	36.39	37.31	36.19	37.04	392192
2016-12-09	37.03	37.48	36.35	37.43	398013
2016-12-12	37.32	37.63	36.50	36.80	416845
2016-12-13	37.07	37.22	36.70	37.09	486233
2016-12-14	37.01	37.83	36.49	37.11	446766
2016-12-15	37.20	37.70	37.00	37.66	478444
2016-12-16	37.87	37.87	36.78	37.87	1104345
2016-12-19	36.64	36.86	35.95	36.29	940563
2016-12-20	36.60	36.98	36.52	36.78	525631
2016-12-21	36.93	37.00	36.44	36.45	481059
2016-12-22	36.35	36.54	35.93	36.28	354786
2016-12-23	36.19	36.38	36.01	36.30	182241
2016-12-27	36.48	36.63	36.37	36.50	171258
2016-12-28	36.50	36.50	36.15	36.28	284256
2016-12-29	36.41	36.80	35.92	36.25	235898
2016-12-30	36.30	36.42	36.08	36.23	486749
2017-01-03	36.87	37.05	36.05	36.36	376195
2017-01-04	36.35	36.81	36.23	36.76	417209
2017-01-05	36.58	36.65	35.54	35.76	309923
2017-01-06	35.78	36.10	35.54	35.58	217322
2017-01-09	35.40	35.44	34.82	34.97	269430
2017-01-10	34.97	35.52	34.76	35.23	321449
2017-01-11	35.19	35.41	34.84	35.41	308874
2017-01-12	35.27	35.37	34.33	34.64	381616
2017-01-13	34.95	35.64	34.85	35.08	240066
2017-01-17	34.71	34.71	33.86	33.88	288517
2017-01-18	34.00	34.13	33.58	34.12	346500
2017-01-19	34.24	34.30	33.72	33.96	261549
2017-01-20	34.00	34.43	34.00	34.26	304042
2017-01-23	34.13	34.40	33.79	34.04	198471
2017-01-24	34.15	35.55	34.00	35.41	758511
2017-01-25	35.64	36.41	35.64	36.28	802268
2017-01-26	36.36	36.36	35.53	35.82	461902
2017-01-27	36.00	36.42	35.27	36.09	426063
2017-01-30	35.99	35.99	35.15	35.53	370713
2017-01-31	35.35	35.77	35.18	35.53	301175
2017-02-01	36.03	36.58	35.43	35.44	223441
2017-02-02	35.12	35.22	34.63	34.79	213312
2017-02-03	35.42	35.79	35.16	35.73	233459
2017-02-06	35.44	35.84	35.29	35.42	149318
2017-02-07	35.60	35.66	35.02	35.23	176423
2017-02-08	35.01	35.04	34.39	34.69	152030
2017-02-09	34.86	35.45	34.82	35.31	262368
2017-02-10	35.54	35.65	35.04	35.27	312644
2017-02-13	35.59	36.00	35.50	35.65	230347
2017-02-14	35.64	36.49	35.41	36.43	491975
2017-02-15	36.49	36.88	36.33	36.74	541489
2017-02-16	36.78	36.92	36.47	36.89	276373
2017-02-17	36.70	36.76	36.32	36.63	284449
2017-02-21	36.85	37.00	36.52	36.93	165884
2017-02-22	36.80	37.35	36.48	37.02	267560
2017-02-23	37.00	37.17	36.43	37.16	226669
2017-02-24	36.61	37.03	36.55	36.95	329188
2017-02-27	36.94	37.62	36.78	37.42	337479
2017-02-28	37.12	37.39	36.82	36.92	357935
2017-03-01	37.86	38.17	37.69	38.03	407140
2017-03-02	38.12	38.12	36.82	36.85	192139
2017-03-03	36.84	37.31	36.75	36.94	176528
2017-03-06	36.73	36.97	36.43	36.75	140195
2017-03-07	36.73	36.96	36.46	36.56	177777
2017-03-08	36.88	37.19	35.96	36.01	351028
2017-03-09	36.05	36.44	35.81	35.90	245210
2017-03-10	36.09	36.09	35.25	35.65	228477
2017-03-13	35.72	36.20	35.56	35.77	223988
2017-03-14	35.61	35.77	35.25	35.60	313562
2017-03-15	35.64	36.12	35.22	35.41	333019
2017-03-16	35.61	36.00	35.56	35.75	287935
2017-03-17	35.70	35.94	35.15	35.75	1788157
2017-03-20	35.68	35.93	35.05	35.09	197915
2017-03-21	35.27	35.27	32.93	33.03	519495
2017-03-22	32.71	33.03	32.09	32.59	440607
2017-03-23	32.43	33.15	32.24	32.71	456955
2017-03-24	32.89	33.27	32.58	32.93	483138
2017-03-27	32.04	32.56	31.70	32.47	319236
2017-03-28	32.31	33.05	31.97	32.88	279107
2017-03-29	32.75	32.88	32.40	32.73	172785
2017-03-30	32.81	34.34	32.70	34.22	460719
2017-03-31	34.17	34.27	33.01	33.93	368202
2017-04-03	34.00	34.10	33.25	33.39	524767
2017-04-04	33.26	33.64	33.26	33.51	264371
2017-04-05	33.88	33.98	32.71	32.73	300713
2017-04-06	32.76	33.35	32.44	33.25	280000
2017-04-07	32.58	33.10	32.55	32.91	404235
2017-04-10	32.93	33.21	32.31	32.70	186961
2017-04-11	32.49	33.39	32.38	33.37	385125
2017-04-12	33.27	33.50	32.73	32.86	409975
2017-04-13	32.68	32.88	32.05	32.06	269418
2017-04-17	32.02	32.91	31.89	32.85	334024
2017-04-18	32.64	33.09	32.53	33.03	581131
2017-04-19	33.26	33.90	33.24	33.39	438701
2017-04-20	33.58	34.05	33.29	33.76	558115
2017-04-21	34.16	34.45	33.41	33.82	588261
2017-04-24	34.76	35.08	34.16	34.70	425638
2017-04-25	35.00	35.36	34.81	34.87	281998
2017-04-26	34.82	35.66	34.82	35.37	482073
2017-04-27	35.51	35.51	34.77	34.87	247163
2017-04-28	34.96	35.00	33.77	33.78	267872
2017-05-01	33.98	34.29	33.58	34.13	264771
2017-05-02	34.20	34.30	33.71	33.91	191564
2017-05-03	33.70	34.27	33.21	34.18	244610
2017-05-04	34.52	34.97	34.31	34.59	259684
2017-05-05	34.75	34.78	34.22	34.67	195453
2017-05-08	34.59	34.84	33.39	34.72	166959
2017-05-09	34.80	35.00	34.02	34.27	202194
2017-05-10	34.11	34.55	34.11	34.30	205139
2017-05-11	34.11	34.17	33.41	33.70	179674
2017-05-12	33.45	33.69	33.00	33.63	213813
2017-05-15	33.76	34.14	33.75	33.93	249728
2017-05-16	33.91	34.05	33.52	34.02	251613
2017-05-17	33.15	33.58	32.16	32.46	440093
2017-05-18	32.44	33.10	32.42	32.80	276470
2017-05-19	32.79	33.19	32.65	32.91	578676
2017-05-22	33.10	33.26	32.75	33.13	147349
2017-05-23	33.22	33.71	32.81	33.50	218507
2017-05-24	33.51	33.80	32.97	33.25	165910
2017-05-25	33.36	33.57	32.97	33.15	270578
2017-05-26	33.00	33.20	32.79	32.91	168886
2017-05-30	32.79	32.85	32.11	32.41	162624
2017-05-31	32.46	32.46	31.56	32.26	345836
2017-06-01	32.45	33.12	32.03	33.10	252858
2017-06-02	32.70	33.29	32.45	32.92	378245
2017-06-05	32.92	33.38	32.69	33.04	230098
2017-06-06	32.69	33.26	32.56	32.88	361072
2017-06-07	33.13	33.67	32.82	33.56	261785
2017-06-08	33.56	35.71	33.44	35.17	491111
2017-06-09	35.54	37.03	35.37	36.72	440101
2017-06-12	36.70	37.41	35.95	36.48	384986
2017-06-13	36.50	37.00	36.39	36.69	435912
2017-06-14	36.31	36.53	34.56	36.29	792015
2017-06-15	36.02	36.81	36.02	36.42	239629
2017-06-16	36.21	36.68	36.03	36.51	1292346
2017-06-19	36.66	36.91	36.20	36.32	320785
2017-06-20	36.15	36.23	35.82	35.92	261821
2017-06-21	36.00	36.08	35.43	35.50	337713
2017-06-22	35.40	35.95	34.97	35.05	231262
2017-06-23	35.28	35.29	34.74	35.14	1073582
2017-06-26	35.23	35.80	34.84	35.34	346931
2017-06-27	35.52	35.81	35.31	35.35	299240
2017-06-28	35.71	36.25	35.30	36.07	326050
2017-06-29	36.69	36.94	36.03	36.43	289911
2017-06-30	36.60	36.68	36.03	36.61	482500
2017-07-03	36.79	37.66	36.65	37.33	160225
2017-07-05	37.36	37.74	36.75	37.12	178058
2017-07-06	37.10	37.33	36.48	36.66	248667
2017-07-07	36.90	37.15	36.45	37.01	184489
2017-07-10	36.59	37.01	36.41	36.45	249932
2017-07-11	36.44	36.44	35.80	36.10	575522
2017-07-12	36.07	36.47	35.90	36.05	202625
2017-07-13	36.06	36.33	35.73	36.08	326706
2017-07-14	35.70	35.93	35.37	35.70	221181
2017-07-17	35.71	35.84	35.47	35.62	219983
2017-07-18	35.40	35.69	35.20	35.53	186018
2017-07-19	35.54	35.79	35.14	35.54	269043
2017-07-20	35.53	35.94	35.36	35.40	359705
2017-07-21	36.11	36.14	34.96	34.98	385854
2017-07-24	35.10	35.36	34.96	35.03	339902
2017-07-25	35.66	36.38	35.64	35.97	427555
2017-07-26	36.10	36.10	35.03	35.09	276866
2017-07-27	35.09	35.26	34.62	34.64	477093
2017-07-28	34.50	34.54	34.02	34.29	301653
2017-07-31	34.44	34.95	34.39	34.92	284720
2017-08-01	35.01	35.25	34.87	35.20	262255
2017-08-02	35.17	35.35	34.89	35.09	161607
2017-08-03	35.01	35.19	34.48	34.66	127722
2017-08-04	34.99	35.32	34.86	35.04	139624
2017-08-07	35.03	35.07	34.74	34.85	126722
2017-08-08	34.78	35.70	34.68	35.12	300750
2017-08-09	34.73	35.00	34.43	34.70	299955
2017-08-10	34.47	34.70	33.85	33.87	342006
2017-08-11	34.11	34.19	33.30	33.56	381190
2017-08-14	33.92	34.50	33.91	34.45	215164
2017-08-15	34.72	34.83	34.23	34.27	209301
2017-08-16	34.43	34.62	34.07	34.14	201721
2017-08-17	33.94	34.05	32.83	32.89	322822
2017-08-18	32.61	33.11	32.40	32.98	474202
2017-08-21	32.99	33.20	32.68	32.86	197364
2017-08-22	33.04	33.27	32.87	33.25	186954
2017-08-23	32.86	33.68	32.86	33.33	140821
2017-08-24	33.43	33.55	33.15	33.52	130836
2017-08-25	33.70	33.89	33.51	33.70	93203
2017-08-28	33.80	34.31	33.35	33.56	189399
2017-08-29	33.06	33.63	32.87	33.36	217453
2017-08-30	33.45	33.57	33.22	33.25	208897
2017-08-31	33.40	33.73	33.17	33.21	407250
2017-09-01	33.23	33.55	33.15	33.27	484515
2017-09-05	33.03	33.03	32.06	32.17	225666
2017-09-06	32.37	32.80	32.21	32.32	202950
2017-09-07	32.33	32.36	31.40	31.50	191427
2017-09-08	31.38	32.35	31.38	32.21	809505
2017-09-11	32.75	33.02	32.48	32.71	410533
2017-09-12	32.80	33.49	32.80	33.37	522990
2017-09-13	33.26	33.89	33.26	33.51	481609
2017-09-14	33.66	33.66	32.89	33.00	444947
2017-09-15	33.07	33.44	33.00	33.39	769397
2017-09-18	33.53	34.06	33.38	33.97	352020
2017-09-19	34.01	34.53	33.89	34.52	488463
2017-09-20	34.33	35.08	33.97	34.96	449265
2017-09-21	34.70	35.32	34.62	35.20	518860
2017-09-22	34.99	35.53	33.92	35.49	281767
2017-09-25	35.27	35.75	35.17	35.74	379466
2017-09-26	35.86	36.18	35.51	36.03	273568
2017-09-27	36.61	37.31	36.31	37.21	424927
2017-09-28	37.44	37.46	36.86	37.36	297718
2017-09-29	37.52	38.18	37.06	37.76	660025
2017-10-02	37.55	37.97	37.18	37.88	511573
2017-10-03	38.00	38.00	37.51	37.95	313697
2017-10-04	37.85	38.00	37.22	37.32	262846
2017-10-05	37.31	38.06	37.21	37.71	329511
2017-10-06	37.91	38.00	37.27	37.62	223567
2017-10-09	37.81	37.81	37.48	37.62	214736
2017-10-10	37.66	37.80	37.48	37.74	231221
2017-10-11	37.73	37.89	37.46	37.57	232060
2017-10-12	37.63	37.63	37.21	37.29	219486
2017-10-13	37.10	37.25	36.74	36.75	537222
2017-10-16	36.90	37.32	36.00	37.00	408457
2017-10-17	37.17	37.23	36.63	36.68	221581
2017-10-18	36.93	37.16	36.79	37.00	412341
2017-10-19	36.46	37.46	36.29	37.14	322568
2017-10-20	37.65	37.65	37.00	37.24	565569
2017-10-23	37.36	37.36	36.63	36.73	340220
2017-10-24	36.88	37.33	36.87	36.92	272672
2017-10-25	36.96	37.00	36.23	36.71	200099
2017-10-26	36.78	37.27	36.72	37.26	164683
2017-10-27	37.29	37.86	37.09	37.83	248467
2017-10-30	37.75	37.75	36.97	37.11	363779
2017-10-31	37.18	38.11	37.07	37.96	482552
2017-11-01	38.22	38.22	37.50	37.86	485306
2017-11-02	37.79	38.49	37.41	38.40	321145
2017-11-03	38.38	38.38	37.82	37.95	316312
2017-11-06	37.84	37.94	37.57	37.72	204415
2017-11-07	37.76	37.87	36.46	36.58	317658
2017-11-08	36.39	36.58	36.00	36.52	286046
2017-11-09	36.29	36.82	35.72	36.01	318300
2017-11-10	36.20	36.32	35.91	36.06	266173
2017-11-13	35.73	36.60	35.50	36.51	354817
2017-11-14	36.14	36.75	36.06	36.49	317149
2017-11-15	36.03	36.75	36.03	36.63	285226
2017-11-16	36.74	36.91	36.38	36.63	286606
2017-11-17	36.42	37.12	36.24	37.02	411453
2017-11-20	37.10	37.60	37.01	37.59	176356
2017-11-21	37.78	38.10	37.51	38.09	363144
2017-11-22	38.09	38.30	37.52	37.54	343585
2017-11-24	37.75	37.84	37.20	37.28	124285
2017-11-27	37.29	37.80	37.29	37.29	145788
2017-11-28	37.47	38.84	37.34	38.77	548541
2017-11-29	39.03	40.48	38.84	40.31	528975
2017-11-30	40.67	40.72	39.85	40.05	433461
2017-12-01	40.02	40.35	38.62	40.24	466614
2017-12-04	40.90	41.23	39.99	40.08	493209
2017-12-05	40.30	40.30	38.88	38.90	357782
2017-12-06	38.86	39.12	38.51	38.55	205723
2017-12-07	38.40	38.86	37.64	38.44	290934
2017-12-08	38.77	38.77	37.93	38.04	332153
2017-12-11	38.05	38.20	37.59	37.72	312616
2017-12-12	37.95	38.43	37.83	38.13	333167
2017-12-13	38.12	38.74	37.80	37.91	333716
2017-12-14	38.08	38.29	37.51	37.65	545330
2017-12-15	37.78	39.18	37.74	38.76	1420531
2017-12-18	39.18	39.85	39.18	39.72	485981
2017-12-19	40.00	40.23	39.23	39.45	519063
2017-12-20	39.84	39.84	38.72	39.20	202773
2017-12-21	39.45	39.83	39.18	39.71	194713
2017-12-22	39.67	39.67	39.14	39.53	182311
2017-12-26	39.52	39.62	38.99	39.26	160013
2017-12-27	39.27	39.44	38.95	39.21	347964
2017-12-28	39.38	39.60	39.06	39.60	212977
2017-12-29	39.61	39.76	39.35	39.39	446463
2018-01-02	39.70	39.75	38.75	39.00	307688
2018-01-03	38.95	39.02	38.41	38.78	220047
2018-01-04	39.07	39.43	38.59	38.67	342696
2018-01-05	38.91	38.91	38.26	38.69	291401
2018-01-08	38.72	38.81	38.46	38.48	345099
2018-01-09	38.67	39.16	38.53	38.54	413692
2018-01-10	38.69	40.10	38.54	39.21	374709
2018-01-11	39.38	40.01	39.37	39.82	318258
2018-01-12	40.03	40.06	38.73	39.87	299780
2018-01-16	40.08	40.32	39.36	39.39	326838
2018-01-17	39.39	39.98	39.21	39.89	282620
2018-01-18	39.87	40.02	39.10	39.12	266860
2018-01-19	39.02	39.91	39.02	39.91	309364
2018-01-22	39.92	40.14	39.62	40.00	406444
2018-01-23	39.83	40.13	39.47	39.97	223991
2018-01-24	40.16	40.16	39.19	39.19	231599
2018-01-25	39.45	39.48	38.55	39.31	467788
2018-01-26	39.64	39.83	38.75	39.80	342780
2018-01-29	39.65	39.88	39.42	39.44	290210
2018-01-30	39.07	39.53	38.84	39.13	346725
2018-01-31	39.28	39.63	39.06	39.22	347582
2018-02-01	39.15	39.93	38.90	39.93	438048
2018-02-02	39.75	40.39	39.68	39.92	440774
2018-02-05	39.36	40.11	38.02	38.03	376310
2018-02-06	37.37	38.74	37.05	38.23	475064
2018-02-07	38.18	38.77	37.98	38.52	172013
2018-02-08	38.67	40.55	37.29	37.29	267207
2018-02-09	37.91	38.22	36.72	37.88	478327
2018-02-12	38.06	38.72	37.64	38.36	290985
2018-02-13	38.14	38.55	37.94	38.52	176780
2018-02-14	38.24	39.59	38.24	39.52	216453
2018-02-15	39.84	39.84	39.28	39.81	213956
2018-02-16	39.62	40.60	39.53	40.39	304901
2018-02-20	40.38	40.68	39.66	39.98	347415
2018-02-21	40.07	40.92	40.04	40.43	395840
2018-02-22	40.59	40.71	39.70	39.70	175699
2018-02-23	39.79	40.12	38.37	40.12	214000
2018-02-26	40.33	40.44	39.89	40.43	163199
2018-02-27	40.41	41.00	39.83	39.84	199475
2018-02-28	40.07	40.17	38.85	38.90	300642
2018-03-01	38.89	39.44	38.62	38.83	233918
2018-03-02	38.62	39.44	38.13	39.31	564511
2018-03-05	39.13	39.88	38.07	39.58	368484
2018-03-06	39.67	40.26	39.28	40.14	292830
2018-03-07	39.79	40.54	37.50	40.24	331758
2018-03-08	40.24	40.26	38.98	39.73	241797
2018-03-09	39.95	40.73	39.68	40.66	648753
2018-03-12	40.70	41.14	40.67	40.91	495100
2018-03-13	41.01	41.24	40.62	40.78	311378
2018-03-14	41.00	41.11	40.03	40.17	301651
2018-03-15	40.12	40.71	40.01	40.70	301249
2018-03-16	40.66	41.22	40.44	40.54	1081117
2018-03-19	40.55	40.64	39.54	40.29	318502
2018-03-20	40.41	40.49	39.88	40.03	190264
2018-03-21	40.08	40.46	39.68	40.12	243280
2018-03-22	39.50	39.89	38.64	38.73	341373
2018-03-23	38.85	38.96	36.96	37.04	473019
2018-03-26	37.64	38.33	37.04	38.31	322160
2018-03-27	38.28	38.38	37.53	37.83	461645
2018-03-28	37.96	38.60	37.16	38.39	440124
2018-03-29	38.49	38.76	38.22	38.38	395742
2018-04-02	38.39	38.74	37.12	37.51	229392
2018-04-03	37.70	38.11	37.47	37.94	376555
2018-04-04	37.30	38.48	37.23	38.35	262067
2018-04-05	38.72	38.79	38.11	38.72	399311
2018-04-06	38.31	38.57	37.16	37.55	351047
2018-04-09	37.65	38.19	37.12	37.14	322746
2018-04-10	37.72	38.22	37.37	38.05	232527
2018-04-11	37.71	38.14	37.56	37.97	226302
2018-04-12	38.24	38.76	37.92	38.51	165167
2018-04-13	38.71	38.71	37.82	37.96	254525
2018-04-16	38.13	38.54	37.92	38.33	160876
2018-04-17	38.63	38.70	37.82	38.12	213663
2018-04-18	38.24	38.42	37.66	37.71	378887
2018-04-19	37.69	38.53	37.69	38.33	520134
2018-04-20	36.79	38.00	35.77	37.54	1049925
2018-04-23	37.44	38.08	37.21	38.07	595538
2018-04-24	38.34	38.94	38.34	38.71	582205
2018-04-25	38.57	38.85	38.01	38.17	486878
2018-04-26	38.03	38.21	37.64	37.76	458135
2018-04-27	37.82	38.34	37.60	37.76	254644
2018-04-30	37.95	38.07	37.02	37.03	286104
2018-05-01	37.03	37.49	36.40	37.41	400181
2018-05-02	37.26	38.00	36.98	37.58	331005
2018-05-03	37.38	37.41	36.70	37.09	283929
2018-05-04	36.83	37.95	36.79	37.58	226181
2018-05-07	37.61	38.01	37.34	37.75	202190
2018-05-08	37.50	38.42	37.50	38.37	277777
2018-05-09	38.58	38.89	38.21	38.63	334902
2018-05-10	38.49	38.77	38.25	38.66	227628
2018-05-11	38.75	39.02	38.63	38.70	162369
2018-05-14	38.83	38.91	38.44	38.57	286466
2018-05-15	38.50	39.17	38.50	39.15	438791
2018-05-16	39.19	39.72	38.99	39.49	515548
2018-05-17	39.48	39.75	39.23	39.53	604785
2018-05-18	39.70	39.70	39.31	39.37	529573
2018-05-21	39.50	40.13	39.50	40.02	343252
2018-05-22	40.16	40.63	39.28	40.25	380291
2018-05-23	40.15	40.32	39.93	40.17	258809
2018-05-24	39.99	40.07	39.11	39.89	241603
2018-05-25	39.74	40.00	39.57	39.81	188306
2018-05-29	39.38	39.70	38.73	38.98	369501
2018-05-30	39.43	39.85	39.23	39.59	367353
2018-05-31	39.52	39.70	38.97	38.99	322609
2018-06-01	39.37	39.68	39.19	39.19	401388
2018-06-04	39.48	39.89	39.29	39.88	424684
2018-06-05	39.92	40.14	39.70	40.13	380126
2018-06-06	40.21	41.06	40.21	41.05	475472
2018-06-07	41.11	41.40	40.80	40.98	234238
2018-06-08	40.98	41.39	40.90	41.23	432279
2018-06-11	41.34	41.47	39.08	40.87	484176
2018-06-12	40.91	40.99	39.92	40.02	564882
2018-06-13	39.94	40.45	39.68	39.97	382721
2018-06-14	40.15	40.15	39.47	39.79	355124
2018-06-15	39.73	40.08	39.32	39.99	744198
2018-06-18	39.82	40.37	39.19	40.34	361626
2018-06-19	40.04	40.88	40.03	40.68	375889
2018-06-20	40.90	41.16	40.66	41.08	363592
2018-06-21	40.96	41.38	39.35	41.09	491548
2018-06-22	41.20	41.32	40.52	40.86	1343208
2018-06-25	40.52	40.78	39.87	40.02	436995
2018-06-26	40.08	40.08	39.52	39.93	327131
2018-06-27	39.80	41.10	39.01	39.02	320761
2018-06-28	39.26	39.51	39.06	39.31	353668
2018-06-29	39.61	39.69	38.68	38.68	410483
2018-07-02	38.37	39.36	38.37	39.35	392731
2018-07-03	39.49	39.60	39.08	39.25	348352
2018-07-05	39.51	39.88	39.20	39.72	591522
2018-07-06	39.68	40.29	39.41	40.17	342309
2018-07-09	40.17	40.81	39.60	40.60	467031
2018-07-10	40.64	40.69	39.89	40.12	448908
2018-07-11	39.85	40.24	39.72	40.06	285227
2018-07-12	40.36	40.43	39.60	39.98	442822
2018-07-13	39.97	40.15	39.63	39.70	220987
2018-07-16	39.78	40.05	39.58	39.76	401753
2018-07-17	39.83	40.12	39.77	39.84	260502
2018-07-18	39.91	40.33	39.88	40.26	358742
2018-07-19	40.21	40.62	39.75	40.37	311991
2018-07-20	40.55	43.00	40.44	42.90	897984
2018-07-23	43.18	44.46	43.02	44.33	815659
2018-07-24	44.30	44.55	43.73	44.03	507372
2018-07-25	44.08	44.08	43.28	43.53	390978
2018-07-26	43.50	44.07	43.48	44.00	406018
2018-07-27	43.99	44.19	43.55	43.67	316200
2018-07-30	43.67	44.09	42.92	43.12	415454
2018-07-31	43.28	43.28	42.64	42.70	427028
2018-08-01	42.92	43.85	42.92	43.79	507004
2018-08-02	43.50	44.21	43.46	44.15	276874
2018-08-03	44.13	44.35	43.50	43.58	267699
2018-08-06	43.59	43.84	43.33	43.70	244484
2018-08-07	43.85	44.20	43.75	43.80	255772
2018-08-08	43.66	44.07	43.52	43.93	316478
2018-08-09	43.81	44.02	43.58	43.65	413973
2018-08-10	43.33	43.79	43.25	43.54	265997
2018-08-13	43.44	43.75	43.11	43.48	260276
2018-08-14	43.66	44.45	43.66	44.20	395442
2018-08-15	43.95	44.31	43.66	43.78	294625
2018-08-16	43.99	44.74	43.92	44.49	377621
2018-08-17	44.35	44.73	44.27	44.70	190067
2018-08-20	44.76	44.88	44.30	44.76	220312
2018-08-21	44.78	45.41	44.78	45.31	382687
2018-08-22	45.21	45.52	45.17	45.46	300134
2018-08-23	45.41	45.48	44.86	45.26	253482
2018-08-24	45.39	45.54	45.27	45.35	199187
2018-08-27	45.47	45.75	45.25	45.35	400124
2018-08-28	45.42	45.53	44.89	45.02	328823
2018-08-29	45.12	45.23	44.70	45.04	267029
2018-08-30	44.90	45.35	44.81	45.17	226010
2018-08-31	44.99	45.85	44.96	45.68	338794
2018-09-04	45.65	46.06	45.33	45.90	339945
2018-09-05	45.85	46.03	45.33	45.75	219598
2018-09-06	45.71	46.07	45.70	45.84	247122
2018-09-07	45.94	45.95	45.55	45.76	361515
2018-09-10	45.97	46.28	45.83	45.94	342520
2018-09-11	45.83	46.19	45.83	46.05	192179
2018-09-12	45.91	46.21	45.35	45.59	284939
2018-09-13	45.60	45.84	45.02	45.10	215910
2018-09-14	45.00	45.68	45.00	45.52	330100
2018-09-17	45.62	45.62	44.38	44.52	499950
2018-09-18	44.55	44.70	44.06	44.10	370431
2018-09-19	44.06	44.65	44.06	44.46	492080
2018-09-20	44.68	45.26	44.62	45.03	319791
2018-09-21	44.82	45.07	44.23	44.31	1318402
2018-09-24	44.42	44.42	43.72	43.87	465970
2018-09-25	44.00	44.17	43.73	43.75	231249
2018-09-26	43.76	43.81	42.91	42.99	334934
2018-09-27	43.10	43.17	42.77	42.80	283797
2018-09-28	42.64	43.23	42.64	43.09	376271
2018-10-01	43.27	43.34	42.33	42.42	285627
2018-10-02	42.44	42.75	42.15	42.44	234911
2018-10-03	42.60	44.07	42.60	44.02	523999
2018-10-04	43.99	44.46	43.59	43.89	352785
2018-10-05	43.82	43.90	43.17	43.39	297404
2018-10-08	43.38	44.13	43.17	43.94	222818
2018-10-09	43.78	44.51	43.78	44.35	564901
2018-10-10	44.26	44.84	43.78	43.81	437691
2018-10-11	43.67	43.79	42.38	42.45	446106
2018-10-12	42.45	42.97	40.40	41.47	688825
2018-10-15	41.58	41.99	40.78	41.72	398506
2018-10-16	42.04	42.12	41.21	42.09	662164
2018-10-17	42.00	42.51	41.35	42.13	349409
2018-10-18	42.00	42.57	41.02	41.17	412604
2018-10-19	39.12	41.90	38.44	41.36	1324706
2018-10-22	41.62	41.71	40.19	40.20	646366
2018-10-23	39.81	40.81	39.34	40.55	448768
2018-10-24	40.42	40.42	38.68	38.75	366280
2018-10-25	38.74	40.35	38.41	40.15	406711
2018-10-26	39.70	40.71	39.32	40.31	351098
2018-10-29	40.80	41.75	40.72	41.68	420433
2018-10-30	41.78	42.53	41.62	42.24	951303
2018-10-31	42.75	43.56	42.14	42.40	571876
2018-11-01	42.60	43.16	41.97	43.04	510012
2018-11-02	43.37	43.99	43.20	43.99	773762
2018-11-05	44.03	44.48	43.54	44.30	526623
2018-11-06	44.14	44.63	43.82	44.60	404166
2018-11-07	44.51	44.89	43.75	44.73	318004
2018-11-08	44.59	45.11	44.39	45.08	402931
2018-11-09	44.99	45.31	44.71	44.99	350395
2018-11-12	45.01	45.22	44.31	44.36	311906
2018-11-13	44.55	45.20	44.52	44.63	258503
2018-11-14	44.94	45.13	43.84	44.15	423943
2018-11-15	43.95	45.33	43.56	45.29	329672
2018-11-16	44.75	45.98	44.75	45.94	513318
2018-11-19	46.02	46.44	45.46	45.79	338639
2018-11-20	45.59	45.93	45.24	45.58	309445
2018-11-21	45.65	46.30	45.09	45.48	241557
2018-11-23	45.21	46.04	45.10	45.90	126328
2018-11-26	46.28	46.79	46.01	46.31	358362
2018-11-27	46.08	46.43	45.93	46.21	358461
2018-11-28	46.50	47.10	45.80	46.94	359000
2018-11-29	46.62	47.10	46.25	46.64	259779
2018-11-30	46.51	47.29	46.51	47.22	417496
2018-12-03	47.63	47.67	46.39	46.85	371138
2018-12-04	46.45	46.91	44.58	44.73	362726
2018-12-06	43.96	44.71	43.62	44.67	477905
2018-12-07	44.70	45.06	43.94	44.52	404770
2018-12-10	44.32	44.32	43.05	43.77	284435
2018-12-11	44.10	44.54	42.86	43.02	434025
2018-12-12	43.52	44.25	43.40	43.99	538242
2018-12-13	43.98	44.24	43.21	43.30	313714
2018-12-14	43.00	43.70	42.19	42.32	457816
2018-12-17	42.27	42.48	41.72	42.13	727242
2018-12-18	42.29	42.81	40.84	41.23	597668
2018-12-19	41.26	41.29	39.03	39.09	638169
2018-12-20	39.05	39.28	38.10	38.49	874372
2018-12-21	38.37	38.71	37.35	37.65	1939646
2018-12-24	37.31	38.15	37.13	37.15	200302
2018-12-26	37.30	38.57	36.84	38.54	439491
2018-12-27	37.90	38.90	37.35	38.48	370369
2018-12-28	38.72	39.61	38.52	39.18	357615
2018-12-31	39.34	39.69	37.08	39.62	451604
2019-01-02	39.01	40.15	38.86	39.99	321115
2019-01-03	39.82	40.76	39.41	40.04	307184
2019-01-04	40.51	41.35	40.18	41.29	308651
2019-01-07	40.91	41.07	40.50	40.99	434641
2019-01-08	41.25	42.01	40.72	41.92	503105
2019-01-09	41.87	42.28	41.45	42.14	237240
2019-01-10	41.94	42.03	41.40	41.93	165772
2019-01-11	41.68	42.22	41.50	42.14	261773
2019-01-14	41.84	42.15	40.94	41.66	271198
2019-01-15	41.65	41.80	40.96	41.55	486954
2019-01-16	41.82	42.93	41.74	42.89	314228
2019-01-17	42.84	43.36	41.79	43.31	423760
2019-01-18	43.37	44.06	43.17	43.76	335137
2019-01-22	43.48	43.93	42.96	43.15	319394
2019-01-23	43.50	43.56	42.79	43.06	278473
2019-01-24	43.28	43.70	42.48	43.27	226803
2019-01-25	43.67	43.67	42.00	42.87	493305
2019-01-28	42.46	42.78	41.88	42.57	442034
2019-01-29	42.61	43.03	42.43	42.75	197138
2019-01-30	42.99	42.99	41.97	42.08	350194
2019-01-31	41.93	42.22	41.08	42.18	367717
2019-02-01	42.26	43.49	40.00	41.86	376487
2019-02-04	41.85	42.47	41.41	42.45	276253
2019-02-05	42.51	42.62	41.73	42.06	237231
2019-02-06	42.00	42.47	41.90	42.40	265021
2019-02-07	42.44	43.21	42.42	42.70	220979
2019-02-08	42.55	42.76	41.76	42.05	334007
2019-02-11	42.09	42.60	41.93	42.60	162446
2019-02-12	42.85	43.14	42.46	42.66	212639
2019-02-13	42.79	43.23	42.59	43.17	210897
2019-02-14	42.91	43.07	42.51	42.59	303083
2019-02-15	42.92	43.34	42.78	43.15	520618
2019-02-19	42.91	44.16	42.91	43.97	316769
2019-02-20	43.89	44.91	43.79	44.91	269024
2019-02-21	44.90	44.91	43.48	44.88	205134
2019-02-22	44.93	44.93	44.60	44.88	174431
2019-02-25	45.08	45.47	44.22	44.26	248339
2019-02-26	44.14	44.43	43.61	43.62	183109
2019-02-27	43.64	43.81	43.42	43.74	326365
2019-02-28	43.80	44.12	43.68	43.82	232093
2019-03-01	44.15	44.15	43.46	43.77	232321
2019-03-04	43.75	44.20	43.08	43.57	325222
2019-03-05	43.67	43.67	43.11	43.28	202519
2019-03-06	43.21	43.26	41.63	41.71	354930
2019-03-07	41.65	41.95	40.35	40.37	404999
2019-03-08	40.19	40.90	39.89	40.85	298611
2019-03-11	41.02	41.35	40.65	41.06	234303
2019-03-12	41.19	41.36	40.65	40.83	213843
2019-03-13	41.00	41.33	40.65	41.01	310522
2019-03-14	41.03	41.10	40.72	40.83	163325
2019-03-15	40.83	41.09	40.54	40.85	646046
2019-03-18	40.90	41.55	40.90	41.43	260833
2019-03-19	41.54	41.58	40.28	40.32	263631
2019-03-20	40.33	40.71	39.01	39.01	565298
2019-03-21	38.94	39.91	38.82	39.51	446985
2019-03-22	39.15	39.30	37.58	37.89	516762
2019-03-25	37.96	38.54	37.58	38.27	301075
2019-03-26	38.39	39.80	38.39	39.70	466274
2019-03-27	39.56	39.75	39.13	39.46	464417
2019-03-28	39.56	40.11	39.44	39.99	248286
2019-03-29	40.39	40.40	39.67	40.07	332909
2019-04-01	40.39	41.02	40.37	41.00	234237
2019-04-02	40.97	41.14	40.64	41.00	211964
2019-04-03	41.51	41.62	40.99	41.19	183841
2019-04-04	41.38	41.96	40.34	41.91	201708
2019-04-05	42.06	42.58	41.97	42.42	324700
2019-04-08	42.02	42.29	41.76	41.89	272090
2019-04-09	41.68	41.89	40.89	40.95	245346
2019-04-10	40.96	41.91	40.90	41.91	327364
2019-04-11	42.07	42.25	41.53	41.68	148205
2019-04-12	42.14	42.77	41.85	42.58	209206
2019-04-15	42.45	42.63	41.60	41.67	183524
2019-04-16	41.83	42.44	41.74	42.25	325685
2019-04-17	42.47	42.53	41.79	42.44	188773
2019-04-18	42.31	42.58	41.44	41.75	269803
2019-04-22	41.92	41.92	40.32	40.92	339109
2019-04-23	40.78	42.12	40.52	41.76	310361
2019-04-24	41.59	42.26	41.36	42.09	174819
2019-04-25	41.86	42.02	41.23	41.68	169258
2019-04-26	41.66	42.32	40.86	42.32	191275
2019-04-29	42.45	43.18	42.43	42.52	330527
2019-04-30	42.60	42.89	42.25	42.59	320939
2019-05-01	42.59	42.80	41.71	41.72	607329
2019-05-02	41.76	42.61	41.71	42.23	174445
2019-05-03	42.45	43.36	42.40	43.24	178684
2019-05-06	42.57	43.44	42.57	43.29	266819
2019-05-07	42.73	43.22	42.41	42.78	229987
2019-05-08	42.73	43.02	42.47	42.56	149793
2019-05-09	42.24	42.58	42.07	42.32	203685
2019-05-10	42.08	42.73	41.61	42.70	265966
2019-05-13	41.83	42.06	40.52	40.69	231487
2019-05-14	40.92	42.00	40.73	41.88	217449
2019-05-15	41.37	41.37	40.58	41.13	238426
2019-05-16	41.23	41.85	41.18	41.52	110376
2019-05-17	41.05	41.78	40.81	40.83	214937
2019-05-20	40.69	41.21	40.39	40.62	206812
2019-05-21	40.80	41.00	40.59	40.81	226799
2019-05-22	40.72	40.74	40.12	40.34	364517
2019-05-23	39.96	39.99	39.14	39.71	427664
2019-05-24	39.86	40.93	39.59	40.66	265680
2019-05-28	40.51	40.77	39.80	39.83	235146
2019-05-29	39.52	40.33	39.31	40.24	208842
2019-05-30	40.24	40.47	39.45	39.93	193438
2019-05-31	39.43	39.67	38.94	39.41	431078
2019-06-03	39.39	39.89	39.07	39.61	309116
2019-06-04	40.00	40.50	39.98	40.39	302848
2019-06-05	40.20	40.39	39.65	40.23	179712
2019-06-06	40.08	40.50	39.12	39.99	215548
2019-06-07	39.92	39.94	39.52	39.86	255695
2019-06-10	40.18	40.69	39.69	40.43	197898
2019-06-11	40.62	40.67	40.00	40.17	162747
2019-06-12	40.18	40.19	39.71	39.91	154720
2019-06-13	40.03	40.48	39.78	39.94	124504
2019-06-14	39.98	40.12	39.49	39.90	184228
2019-06-17	39.89	40.13	38.98	39.05	270298
2019-06-18	39.18	40.34	39.18	40.24	224490
2019-06-19	40.30	40.77	39.82	39.82	217152
2019-06-20	40.16	40.16	39.45	39.87	286128
2019-06-21	39.57	40.03	39.54	39.71	615233
2019-06-24	39.68	40.10	39.28	39.31	391814
2019-06-25	39.26	39.55	38.65	39.22	339729
2019-06-26	39.67	40.12	39.53	39.56	483659
2019-06-27	39.45	40.09	39.45	40.05	308403
2019-06-28	40.34	41.00	40.06	40.55	592302
2019-07-01	41.00	41.24	40.49	40.73	232432
2019-07-02	40.57	40.83	39.82	40.21	182856
2019-07-03	40.31	40.61	40.18	40.61	93586
2019-07-05	40.79	41.16	40.77	41.14	139960
2019-07-08	40.61	40.84	39.99	40.14	201530
2019-07-09	39.92	40.38	39.79	40.19	174611
2019-07-10	40.20	40.32	39.67	39.68	156753
2019-07-11	39.72	40.35	39.68	40.32	224908
2019-07-12	40.57	40.57	40.21	40.28	287647
2019-07-15	40.22	40.22	39.02	39.15	241151
2019-07-16	39.18	39.49	38.94	39.09	168117
2019-07-17	38.99	38.99	38.52	38.63	176594
2019-07-18	38.50	39.13	38.50	38.79	260597
2019-07-19	38.56	39.86	38.56	39.15	533370
2019-07-22	38.97	39.01	37.70	38.59	385139
2019-07-23	38.82	39.32	38.40	39.30	268579
2019-07-24	39.21	40.37	38.75	40.21	354711
2019-07-25	40.25	40.61	39.97	40.40	325958
2019-07-26	40.51	41.12	40.21	40.89	386361
2019-07-29	40.71	41.07	40.71	40.95	303305
2019-07-30	40.66	42.00	40.66	41.84	480308
2019-07-31	41.69	42.61	41.59	41.91	700761
2019-08-01	41.88	42.34	40.40	40.63	765437
2019-08-02	40.62	40.80	39.59	40.05	237656
2019-08-05	39.24	39.25	38.08	38.73	491798
2019-08-06	39.00	39.18	38.50	39.11	389867
2019-08-07	38.46	38.79	37.96	38.73	279663
2019-08-08	39.10	39.70	38.97	39.30	385310
2019-08-09	39.19	39.80	39.11	39.65	274681
2019-08-12	39.21	39.47	39.05	39.40	260818
2019-08-13	39.39	40.33	39.23	39.81	419374
2019-08-14	39.00	39.42	38.64	39.02	232916
2019-08-15	39.24	39.70	38.89	39.01	312767
2019-08-16	39.27	40.00	39.26	39.88	296763
2019-08-19	40.61	40.84	40.25	40.69	322634
2019-08-20	40.44	40.72	39.86	39.92	300775
2019-08-21	40.28	40.30	39.87	40.09	207916
2019-08-22	40.37	40.50	39.82	40.33	214601
2019-08-23	40.20	40.45	38.78	38.98	348522
2019-08-26	39.38	39.56	38.83	39.09	427610
2019-08-27	39.33	39.34	38.02	38.22	324937
2019-08-28	38.05	38.94	38.01	38.82	212911
2019-08-29	39.24	39.78	39.24	39.70	249847
2019-08-30	39.87	39.97	39.36	39.69	414907
2019-09-03	39.50	39.72	38.37	38.86	353677
2019-09-04	39.20	39.33	38.58	38.77	221482
2019-09-05	39.45	40.04	39.42	39.52	346348
2019-09-06	39.51	39.64	39.16	39.27	236554
2019-09-09	39.61	40.22	39.25	39.91	446513
2019-09-10	40.08	40.22	39.59	40.11	320662
2019-09-11	40.36	40.95	39.82	40.73	330938
2019-09-12	40.44	41.11	40.27	40.93	346329
2019-09-13	41.40	41.69	41.01	41.36	306968
2019-09-16	41.02	41.63	41.02	41.28	303985
2019-09-17	41.06	41.20	40.61	41.10	294101
2019-09-18	41.02	41.35	40.77	41.13	424299
2019-09-19	41.10	41.71	40.64	40.73	339393
2019-09-20	40.87	41.22	40.61	40.72	634658
2019-09-23	40.57	41.11	40.37	40.79	290783
2019-09-24	40.72	40.97	39.81	40.03	337123
2019-09-25	40.03	40.69	39.78	40.59	254646
2019-09-26	40.67	40.74	40.10	40.12	352254
2019-09-27	40.38	40.87	40.17	40.43	299676
2019-09-30	40.65	40.74	40.30	40.46	365384
2019-10-01	41.40	41.40	39.62	39.79	480364
2019-10-02	39.74	39.86	39.20	39.53	234736
2019-10-03	39.51	39.67	38.99	39.57	244257
2019-10-04	39.60	40.23	39.25	40.22	315101
2019-10-07	39.92	40.36	39.61	40.27	325149
2019-10-08	39.89	39.89	39.31	39.35	181676
2019-10-09	39.55	39.82	39.18	39.62	187482
2019-10-10	39.79	40.15	39.65	39.75	211092
2019-10-11	40.26	40.77	40.21	40.23	292979
2019-10-14	39.84	40.31	39.79	40.22	156181
2019-10-15	40.33	40.77	40.18	40.52	264592
2019-10-16	40.49	40.86	40.22	40.44	155446
2019-10-17	40.69	41.00	40.38	40.91	317304
2019-10-18	40.16	42.59	40.16	42.30	531138
2019-10-21	42.20	42.89	41.73	42.09	575164
2019-10-22	42.01	42.75	41.81	42.47	305151
2019-10-23	42.40	42.76	42.22	42.75	235778
2019-10-24	42.75	42.75	41.81	42.23	203384
2019-10-25	42.19	42.73	42.19	42.40	177679
2019-10-28	42.55	43.15	42.55	42.88	303162
2019-10-29	42.72	43.44	42.64	43.43	283472
2019-10-30	43.19	43.92	42.88	43.55	384703
2019-10-31	43.30	43.30	42.03	42.32	282976
2019-11-01	42.69	43.30	42.44	43.27	274940
2019-11-04	43.72	43.72	43.10	43.57	242648
2019-11-05	43.75	44.09	43.14	43.65	259878
2019-11-06	43.59	43.99	43.29	43.90	302947
2019-11-07	44.39	44.57	43.94	44.14	291903
2019-11-08	44.05	44.22	43.80	44.16	207268
2019-11-11	43.88	44.29	43.83	44.11	142448
2019-11-12	44.03	44.35	43.90	44.10	161948
2019-11-13	43.71	44.18	43.62	43.89	238050
2019-11-14	43.88	43.94	43.51	43.65	197146
2019-11-15	43.86	43.90	43.41	43.46	249150
2019-11-18	43.33	43.37	43.05	43.25	200255
2019-11-19	43.37	43.79	43.24	43.63	148960
2019-11-20	43.32	43.65	43.05	43.32	287048
2019-11-21	43.57	43.57	43.11	43.40	182200
2019-11-22	43.52	43.74	43.29	43.49	185654
2019-11-25	43.52	44.20	43.40	43.94	221777
2019-11-26	43.83	44.05	43.55	43.66	222529
2019-11-27	43.83	44.19	43.71	43.99	122652
2019-11-29	43.82	44.07	43.69	43.85	69732
2019-12-02	43.94	44.14	43.09	43.16	260147
2019-12-03	42.72	42.85	42.15	42.43	227029
2019-12-04	42.66	43.48	42.66	43.24	393581
2019-12-05	43.40	43.66	43.06	43.15	245005
2019-12-06	43.68	44.12	43.56	43.78	285088
2019-12-09	43.57	43.78	42.13	43.68	262029
2019-12-10	43.57	43.76	43.44	43.67	152071
2019-12-11	43.66	43.84	43.54	43.80	221233
2019-12-12	43.96	45.34	43.93	45.08	358379
2019-12-13	44.85	45.12	44.30	44.63	194232
2019-12-16	45.11	45.70	44.95	45.35	264162
2019-12-17	45.36	46.01	45.19	45.88	253347
2019-12-18	46.00	46.27	45.81	46.16	347996
2019-12-19	46.35	46.43	45.96	46.13	377749
2019-12-20	46.31	46.51	46.21	46.31	1775131
2019-12-23	46.39	46.39	45.92	46.25	432193
2019-12-24	46.24	46.48	45.95	46.37	137863
2019-12-26	46.37	46.40	45.53	46.17	194646
2019-12-27	46.05	46.27	45.83	45.93	203700
2019-12-30	46.03	46.04	45.63	45.71	319036
2019-12-31	45.74	46.10	45.70	45.99	293130
2020-01-02	46.10	46.10	45.51	45.83	210856
2020-01-03	45.33	45.86	45.15	45.78	343794
2020-01-06	45.17	45.17	44.68	44.91	304120
2020-01-07	44.76	44.96	44.22	44.27	201956
2020-01-08	44.25	44.76	44.24	44.61	289984
2020-01-09	44.86	44.86	44.08	44.63	263020
2020-01-10	44.47	44.80	44.14	44.31	194990
2020-01-13	44.39	44.85	44.05	44.84	232178
2020-01-14	44.80	45.17	44.58	45.01	300352
2020-01-15	44.94	45.05	44.28	44.49	284223
2020-01-16	44.87	45.44	44.53	45.21	306349
2020-01-17	45.52	45.52	45.01	45.21	222774
2020-01-21	44.89	45.08	44.28	44.31	258039
2020-01-22	44.34	44.50	44.07	44.32	203835
2020-01-23	44.31	44.62	43.98	44.48	380599
2020-01-24	44.75	45.25	43.18	44.01	341076
2020-01-27	43.25	44.00	42.93	43.46	401674
2020-01-28	43.89	43.89	43.28	43.30	220975
2020-01-29	43.44	43.72	42.63	42.65	278378
2020-01-30	42.38	43.70	42.35	43.27	193303
2020-01-31	42.98	42.99	42.28	42.37	288845
2020-02-03	42.74	43.29	42.74	43.19	381610
2020-02-04	43.89	44.00	43.59	43.63	196265
2020-02-05	44.05	44.78	43.95	44.67	225538
2020-02-06	44.90	44.97	44.17	44.23	124566
2020-02-07	44.01	44.20	43.42	43.62	163206
2020-02-10	43.45	43.76	43.20	43.76	249911
2020-02-11	44.01	44.44	43.78	43.90	271024
2020-02-12	44.33	44.40	43.75	44.07	181423
2020-02-13	43.85	44.44	43.85	44.43	154056
2020-02-14	44.33	44.47	43.91	44.13	189136
2020-02-18	43.94	43.94	43.30	43.56	149709
2020-02-19	43.74	43.85	43.34	43.40	197283
2020-02-20	43.33	44.04	43.33	44.00	131051
2020-02-21	43.87	43.87	43.07	43.19	177646
2020-02-24	42.02	42.53	41.87	42.36	221398
2020-02-25	42.37	42.50	40.67	40.98	222238
2020-02-26	41.31	41.51	40.29	40.59	270730
2020-02-27	39.75	41.04	38.81	38.81	402552
2020-02-28	37.46	38.51	36.36	37.29	534185
2020-03-02	37.38	39.52	37.24	39.42	249738
2020-03-03	39.52	40.30	38.13	38.51	371307
2020-03-04	38.92	39.50	37.75	39.41	384911
2020-03-05	38.19	38.50	36.51	37.08	327042
2020-03-06	35.48	37.33	35.48	36.62	319719
2020-03-09	33.67	34.00	31.33	31.95	456726
2020-03-10	33.34	34.00	31.46	33.87	352297
2020-03-11	32.72	33.37	31.10	31.49	588830
2020-03-12	29.13	30.47	26.66	26.74	890817
2020-03-13	28.85	31.79	27.13	31.73	972391
2020-03-16	27.00	30.75	27.00	28.87	692451
2020-03-17	29.36	32.15	27.49	31.91	970886
2020-03-18	29.61	32.59	27.71	28.94	760741
2020-03-19	28.75	31.49	27.34	30.79	607509
2020-03-20	30.97	31.54	28.53	28.91	1001935
2020-03-23	28.77	30.15	27.20	29.10	966393
2020-03-24	30.65	32.69	29.56	32.68	867409
2020-03-25	32.95	33.45	30.28	32.11	654521
2020-03-26	32.45	35.04	31.01	34.76	523408
2020-03-27	32.99	34.44	32.30	33.03	515254
2020-03-30	33.20	34.46	32.04	33.77	361135
2020-03-31	33.37	34.26	33.02	34.01	499108
2020-04-01	32.22	33.16	31.98	32.91	474223
2020-04-02	32.49	34.36	32.49	34.02	386494
2020-04-03	33.44	34.29	32.12	32.88	439616
2020-04-06	34.14	34.65	32.78	33.59	472245
2020-04-07	34.76	35.36	32.87	33.09	400316
2020-04-08	33.72	34.47	33.08	33.80	398327
2020-04-09	34.82	36.89	34.51	36.74	408920
2020-04-13	36.67	36.67	34.26	34.76	296188
2020-04-14	35.94	36.00	34.14	34.45	564184
2020-04-15	33.22	33.63	31.94	32.06	338737
2020-04-16	32.73	33.28	30.30	30.92	503760
2020-04-17	32.01	33.29	31.75	33.02	422943
2020-04-20	32.07	33.59	31.82	32.94	355333
2020-04-21	31.78	32.97	31.38	32.61	322876
2020-04-22	33.50	33.81	31.83	31.98	301958
2020-04-23	32.05	32.76	31.82	32.44	465054
2020-04-24	32.70	33.23	31.41	32.91	660381
2020-04-27	33.39	37.84	32.64	37.23	780964
2020-04-28	37.25	38.50	36.68	36.92	584998
2020-04-29	38.48	40.46	37.89	39.13	750526
2020-04-30	37.87	38.62	37.11	38.08	675085
2020-05-01	36.93	37.79	36.74	37.72	679642
2020-05-04	37.10	37.92	36.77	37.72	440168
2020-05-05	38.72	38.79	37.60	37.83	423073
2020-05-06	37.98	38.00	36.85	37.03	396430
2020-05-07	37.56	38.31	37.13	37.36	399817
2020-05-08	38.28	38.96	37.74	38.92	368254
2020-05-11	38.10	38.38	37.01	38.04	616738
2020-05-12	38.10	38.10	35.91	36.00	399527
2020-05-13	35.47	35.56	33.99	35.24	652490
2020-05-14	34.24	35.55	32.98	35.06	523168
2020-05-15	34.78	35.79	34.42	35.78	826099
2020-05-18	37.89	39.40	37.39	39.20	512231
2020-05-19	38.87	39.17	37.35	37.35	346097
2020-05-20	38.36	39.58	38.26	39.34	399779
2020-05-21	38.81	39.79	38.81	38.99	256259
2020-05-22	38.63	39.44	38.63	39.06	229572
2020-05-26	40.00	41.10	39.73	40.65	505422
2020-05-27	41.46	44.37	41.41	44.05	763168
2020-05-28	44.20	44.22	41.03	41.68	614343
2020-05-29	40.84	41.41	40.19	41.19	606850
2020-06-01	41.62	41.91	40.98	41.31	317035
2020-06-02	41.89	42.14	40.94	41.15	284562
2020-06-03	42.32	43.49	42.20	42.43	383473
2020-06-04	42.20	43.33	41.88	43.13	406648
2020-06-05	44.29	46.45	43.68	45.82	726918
2020-06-08	45.75	46.54	45.19	45.56	479719
2020-06-09	44.25	45.09	44.05	44.33	689767
2020-06-10	44.07	44.31	41.71	41.80	473679
2020-06-11	40.13	40.45	38.71	38.75	683438
2020-06-12	40.65	40.65	38.06	39.30	508357
2020-06-15	37.30	37.90	35.85	37.26	1906701
2020-06-16	38.39	40.12	38.33	39.56	812814
2020-06-17	39.75	39.75	36.56	36.77	791272
2020-06-18	36.35	38.16	36.35	37.34	757374
2020-06-19	37.66	37.69	34.58	35.22	14146231
2020-06-22	35.33	35.72	34.52	35.61	1197148
2020-06-23	36.53	36.65	35.01	35.05	680135
2020-06-24	34.55	34.69	33.38	34.06	768916
2020-06-25	34.00	35.06	33.59	34.83	488622
2020-06-26	34.03	34.83	33.11	33.34	1935633
2020-06-29	34.18	35.12	33.72	34.61	523328
2020-06-30	34.19	35.50	34.19	35.29	496605
2020-07-01	35.27	35.49	33.94	33.99	461501
2020-07-02	35.06	35.29	34.08	34.24	592136
2020-07-06	34.80	34.99	33.70	34.02	347110
2020-07-07	33.57	33.75	32.71	32.86	379369
2020-07-08	32.78	33.31	32.03	32.37	407864
2020-07-09	32.16	32.53	31.19	31.49	415414
2020-07-10	31.58	32.82	31.58	32.77	333548
2020-07-13	33.31	33.82	32.41	33.13	327653
2020-07-14	33.07	33.70	32.40	32.91	415459
2020-07-15	33.95	34.82	33.60	34.55	437872
2020-07-16	34.57	35.28	34.29	34.75	367580
2020-07-17	34.51	35.15	34.49	34.58	439133
2020-07-20	34.50	34.83	33.78	33.88	375036
2020-07-21	34.44	35.53	34.00	35.44	325447
2020-07-22	34.99	35.31	34.43	34.86	284034
2020-07-23	34.77	36.26	34.77	36.23	512522
2020-07-24	36.00	36.84	35.18	36.08	346659
2020-07-27	36.05	36.05	35.07	35.35	210939
2020-07-28	35.09	35.50	34.63	34.67	299808
2020-07-29	34.78	35.77	34.51	35.67	319059
2020-07-30	34.84	35.50	34.34	35.33	275517
2020-07-31	35.48	35.74	34.48	35.31	379330
2020-08-03	35.53	35.91	34.92	35.29	302374
2020-08-04	35.25	35.61	34.77	35.25	194012
2020-08-05	35.54	36.27	35.37	36.17	272401
2020-08-06	35.87	36.34	35.65	35.93	224874
2020-08-07	35.56	36.97	35.50	36.83	358927
2020-08-10	37.04	37.59	36.79	36.84	310680
2020-08-11	37.62	38.13	37.14	37.41	326713
2020-08-12	38.13	38.13	36.98	37.44	226325
2020-08-13	37.18	37.31	36.56	36.68	227210
2020-08-14	36.30	37.31	36.16	36.87	407445
2020-08-17	36.71	36.87	36.14	36.63	283851
2020-08-18	36.59	36.61	35.58	35.75	233112
2020-08-19	36.01	36.19	35.66	35.79	190258
2020-08-20	35.31	35.50	34.71	35.05	224568
2020-08-21	34.95	35.23	34.55	34.87	239081
2020-08-24	35.42	35.83	34.84	35.77	266725
2020-08-25	36.34	36.46	35.69	35.92	217684
2020-08-26	35.85	36.56	34.89	35.12	259032
2020-08-27	35.29	36.03	35.29	35.78	251116
2020-08-28	36.00	36.00	35.34	35.67	225817
2020-08-31	35.45	35.66	35.08	35.09	392918
2020-09-01	34.88	35.33	34.73	35.33	292031
2020-09-02	35.22	35.75	35.17	35.53	377431
2020-09-03	35.73	36.58	35.32	35.41	308907
2020-09-04	36.12	36.42	35.55	36.17	361421
2020-09-08	35.77	35.84	34.50	34.56	493008
2020-09-09	34.80	35.15	33.75	34.33	397512
2020-09-10	34.57	35.56	33.69	33.76	312857
2020-09-11	33.66	34.20	33.41	34.05	281341
2020-09-14	34.20	34.96	34.20	34.79	226251
2020-09-15	34.90	34.90	34.11	34.19	243256
2020-09-16	34.19	34.73	33.95	34.05	325100
2020-09-17	33.44	33.91	33.35	33.74	283711
2020-09-18	34.15	34.15	32.96	33.09	1558642
2020-09-21	32.15	34.22	30.93	31.34	516171
2020-09-22	31.59	31.98	30.51	30.84	600867
2020-09-23	30.89	31.63	30.25	30.26	478615
2020-09-24	30.34	31.17	30.05	30.52	577908
2020-09-25	30.20	31.38	30.20	31.33	464566
2020-09-28	31.82	32.48	31.66	32.42	353798
2020-09-29	32.28	32.28	31.16	32.14	312700
2020-09-30	32.32	32.62	31.75	32.05	319025
2020-10-01	31.85	32.23	31.29	32.18	308500
2020-10-02	31.79	33.78	31.50	33.59	362786
2020-10-05	33.99	34.83	33.78	34.77	300359
2020-10-06	35.00	36.36	34.74	34.98	367657
2020-10-07	35.34	35.99	35.02	35.40	298523
2020-10-08	35.79	36.31	35.35	36.00	294228
2020-10-09	36.03	36.07	35.22	35.50	188674
2020-10-12	35.35	36.25	35.28	36.13	197173
2020-10-13	35.75	35.90	34.60	34.68	292062
2020-10-14	34.56	34.89	33.68	33.76	171883
2020-10-15	33.31	34.89	33.22	34.88	166587
2020-10-16	34.69	35.48	34.20	35.03	214083
2020-10-19	35.12	35.47	34.63	34.66	204018
2020-10-20	35.16	35.64	34.68	34.76	292204
2020-10-21	34.70	35.38	34.70	35.26	241425
2020-10-22	35.63	36.04	35.06	35.88	431002
2020-10-23	36.94	37.96	36.29	37.13	332086
2020-10-26	36.82	37.11	36.09	37.06	373068
2020-10-27	36.81	37.23	36.02	36.10	301690
2020-10-28	35.40	36.16	35.28	35.57	421481
2020-10-29	35.15	36.19	34.76	35.80	325526
2020-10-30	35.74	36.33	35.40	35.80	332951
2020-11-02	36.28	36.80	35.91	36.77	389059
2020-11-03	37.49	38.88	37.32	38.60	480968
2020-11-04	37.49	38.89	37.03	37.15	955539
2020-11-05	37.17	37.94	37.02	37.60	371303
2020-11-06	37.93	38.50	37.32	37.47	216410
2020-11-09	40.16	43.39	40.16	42.55	758571
2020-11-10	42.87	44.32	42.65	43.86	402471
2020-11-11	43.97	43.97	41.98	42.81	300964
2020-11-12	42.00	42.12	40.90	41.49	282205
2020-11-13	42.16	42.44	41.89	42.19	240416
2020-11-16	43.00	44.27	42.23	44.11	328011
2020-11-17	43.21	44.72	42.91	44.57	349895
2020-11-18	44.86	44.95	42.78	42.85	315951
2020-11-19	42.72	43.04	42.11	42.90	199283
2020-11-20	42.36	42.50	41.70	41.90	331055
2020-11-23	42.54	42.57	41.70	41.71	334914
2020-11-24	42.58	43.74	42.34	43.52	525809
2020-11-25	43.08	43.58	42.44	43.44	231710
2020-11-27	43.37	43.82	42.06	42.32	125069
2020-11-30	42.08	42.47	40.61	40.77	302250
2020-12-01	41.62	42.30	40.96	41.32	411190
2020-12-02	41.21	42.77	41.15	42.49	469107
2020-12-03	42.36	42.70	41.62	41.89	244609
2020-12-04	42.24	42.98	42.16	42.93	292160
2020-12-07	42.14	42.98	41.91	42.90	240539
2020-12-08	42.36	44.02	42.36	43.92	387152
2020-12-09	44.01	44.39	43.57	44.16	353814
2020-12-10	43.99	44.35	43.10	44.18	272508
2020-12-11	43.58	44.37	43.58	44.09	275636
2020-12-14	44.91	45.11	44.55	44.76	293037
2020-12-15	45.51	45.94	44.62	45.91	392033
2020-12-16	45.92	45.98	45.22	45.89	295425
2020-12-17	45.98	46.47	45.60	46.41	352785
2020-12-18	46.63	47.05	44.89	45.87	1153207
2020-12-21	45.65	45.96	43.80	44.67	395954
2020-12-22	44.61	44.81	43.95	44.68	434239
2020-12-23	45.30	46.03	44.34	45.90	286440
2020-12-24	46.23	46.28	45.33	45.88	113955
2020-12-28	46.16	46.68	45.53	46.46	285617
2020-12-29	46.50	46.71	45.26	45.49	243757
2020-12-30	45.64	46.60	45.44	45.88	221403
2020-12-31	45.79	46.36	44.10	46.01	285955
2021-01-04	46.00	46.72	44.67	45.62	377010
2021-01-05	45.76	47.00	44.55	46.21	388078
2021-01-06	47.51	50.87	47.51	50.08	1039978
2021-01-07	50.42	50.81	49.30	49.58	559499
2021-01-08	49.50	49.50	47.25	48.25	510689
2021-01-11	47.62	48.99	47.62	48.93	203900
2021-01-12	49.15	50.74	49.15	49.72	285151
2021-01-13	49.48	49.55	48.35	48.94	250233
2021-01-14	49.34	50.33	49.17	50.08	280336
2021-01-15	49.17	50.42	47.93	50.12	304542
2021-01-19	50.67	50.91	49.78	50.01	267271
2021-01-20	49.98	50.56	49.50	50.03	348744
2021-01-21	50.16	50.34	48.86	49.39	291848
2021-01-22	48.60	51.27	48.60	51.20	465450
2021-01-25	50.87	51.23	49.32	50.13	296267
2021-01-26	50.76	50.76	49.37	49.71	248371
2021-01-27	48.40	49.57	47.83	48.13	458677
2021-01-28	49.39	49.39	47.51	48.02	384773
2021-01-29	48.51	48.59	46.34	46.65	452041
2021-02-01	47.10	48.58	47.00	48.48	253596
2021-02-02	48.90	50.20	48.40	49.59	265796
2021-02-03	48.98	49.30	48.35	48.86	206838
2021-02-04	48.95	50.32	48.95	49.74	264852
2021-02-05	50.12	50.12	48.99	49.61	230986
2021-02-08	49.91	51.00	49.48	50.96	218963
2021-02-09	50.57	52.16	50.57	52.15	280237
2021-02-10	52.49	52.93	51.71	52.02	248058
2021-02-11	51.94	52.40	50.72	51.40	209061
2021-02-12	51.24	51.78	50.74	51.39	239005
2021-02-16	51.98	52.10	51.37	51.76	163733
2021-02-17	51.62	52.31	51.43	51.78	158399
2021-02-18	51.52	51.92	50.95	51.45	163263
2021-02-19	51.50	52.52	50.75	52.34	298365
2021-02-22	51.66	53.73	51.57	53.58	372651
2021-02-23	53.67	54.69	52.81	54.20	281501
2021-02-24	54.92	55.89	54.37	55.60	283898
2021-02-25	55.70	56.59	54.80	55.25	600009
2021-02-26	54.87	55.39	53.35	54.20	485095
2021-03-01	55.43	56.28	54.80	56.23	272101
2021-03-02	56.03	56.47	55.36	55.78	331041
2021-03-03	56.33	59.15	56.07	58.19	558489
2021-03-04	58.19	59.03	56.33	57.00	493534
2021-03-05	58.37	60.16	57.36	59.87	429887
2021-03-08	60.57	63.66	60.21	63.23	595394
2021-03-09	62.28	64.41	61.18	61.36	912134
2021-03-10	61.13	63.65	60.35	63.47	550498
2021-03-11	63.12	64.81	62.88	64.58	416259
2021-03-12	65.00	66.66	64.39	66.50	501528
2021-03-15	67.35	67.35	63.52	64.63	415653
2021-03-16	64.02	64.17	62.76	63.81	258263
2021-03-17	64.42	64.69	62.56	63.11	469684
2021-03-18	63.52	64.99	61.73	62.18	725833
2021-03-19	61.03	61.64	60.02	60.25	1534318
2021-03-22	60.26	61.08	57.84	58.09	436477
2021-03-23	57.21	57.80	55.78	56.20	425098
2021-03-24	57.19	58.34	56.61	56.61	536690
2021-03-25	56.41	58.49	55.74	58.16	389863
2021-03-26	58.86	60.30	58.34	60.15	359042
2021-03-29	59.36	59.77	56.48	56.56	510478
2021-03-30	56.75	58.11	56.41	57.40	523241
2021-03-31	57.47	58.23	57.02	57.08	455709
2021-04-01	57.59	58.60	57.39	58.59	373870
2021-04-05	59.45	59.68	58.43	59.00	251286
2021-04-06	58.85	59.19	58.11	58.24	188202
2021-04-07	58.50	59.38	57.44	57.78	251163
2021-04-08	57.56	57.96	56.77	57.90	303988
2021-04-09	58.29	58.69	57.56	58.52	273408
2021-04-12	58.07	59.46	58.07	59.25	281003
2021-04-13	58.90	58.90	58.03	58.44	380288
2021-04-14	57.99	59.76	57.66	58.63	353651
2021-04-15	58.67	59.00	57.54	58.84	318339
2021-04-16	59.77	60.36	59.16	60.17	275206
2021-04-19	60.02	60.68	59.43	60.06	324333
2021-04-20	59.75	59.92	57.59	58.07	546264
2021-04-21	57.84	59.35	57.25	59.22	231496
2021-04-22	58.74	59.97	56.84	58.40	256568
2021-04-23	59.78	61.91	58.13	61.40	528357
2021-04-26	61.99	63.05	61.18	61.19	272639
2021-04-27	60.96	61.75	60.55	61.10	268815
2021-04-28	61.46	61.48	60.17	60.26	303552
2021-04-29	61.15	61.31	59.93	60.15	348289
2021-04-30	59.54	60.55	58.71	58.95	431977
2021-05-03	59.64	60.38	59.04	59.76	358982
2021-05-04	59.26	60.13	58.73	59.60	490503
2021-05-05	59.68	60.66	58.87	60.48	256660
2021-05-06	60.74	61.18	59.49	60.98	235411
2021-05-07	59.97	61.28	59.41	61.12	255953
2021-05-10	61.25	62.27	60.84	60.88	372168
2021-05-11	60.25	62.01	59.87	60.24	830505
2021-05-12	60.74	61.16	57.78	57.96	350302
2021-05-13	57.65	61.77	55.99	61.29	597377
2021-05-14	61.57	61.96	60.14	61.79	251568
2021-05-17	61.58	62.00	60.54	61.51	170127
2021-05-18	61.35	61.68	59.76	59.85	287405
2021-05-19	59.23	59.48	57.51	59.41	794785
2021-05-20	58.81	59.00	57.49	58.29	454116
2021-05-21	59.35	60.14	58.84	59.22	352535
2021-05-24	59.14	59.35	58.14	58.61	335662
2021-05-25	58.53	59.24	56.91	56.91	626905
2021-05-26	57.00	58.25	56.91	57.90	311906
2021-05-27	58.84	59.42	57.95	58.13	411357
2021-05-28	58.26	58.44	57.37	58.25	303282
2021-06-01	58.71	58.97	58.24	58.60	232140
2021-06-02	58.86	58.86	57.63	57.78	281845
2021-06-03	57.91	58.58	57.58	58.36	276713
2021-06-04	58.33	58.67	57.66	57.95	220697
2021-06-07	58.25	58.52	57.78	58.49	308030
2021-06-08	58.09	59.23	57.80	59.11	327718
2021-06-09	59.15	59.15	57.87	58.09	289870
2021-06-10	58.87	59.13	56.88	56.91	249100
2021-06-11	57.33	57.90	57.12	57.49	336795
2021-06-14	57.67	57.96	56.10	56.51	314900
2021-06-15	56.68	58.08	56.52	57.48	287264
2021-06-16	57.24	58.35	56.58	57.89	369527
2021-06-17	58.27	58.28	55.80	56.11	530049
2021-06-18	55.00	55.75	52.99	53.10	1785356
2021-06-21	53.69	56.13	53.69	56.02	707131
2021-06-22	55.70	56.16	54.81	55.99	539426
2021-06-23	56.04	56.39	55.54	55.63	462702
2021-06-24	55.97	56.61	55.31	56.57	286592
2021-06-25	56.71	57.58	56.29	56.79	1187941
2021-06-28	56.45	56.45	54.62	55.17	299274
2021-06-29	55.34	55.80	54.57	55.09	231798
2021-06-30	54.87	55.57	54.85	55.08	307400
2021-07-01	55.85	56.17	55.17	55.96	403100
2021-07-02	55.81	55.81	54.88	55.24	286621
2021-07-06	54.94	54.94	53.18	53.68	336723
2021-07-07	53.35	55.00	52.69	53.06	476992
2021-07-08	51.93	53.00	51.54	52.22	378707
2021-07-09	53.39	54.13	52.96	54.07	290168
2021-07-12	53.22	54.17	52.57	54.09	231268
2021-07-13	53.82	53.92	52.64	52.81	241347
2021-07-14	53.02	53.66	52.29	53.18	303198
2021-07-15	52.59	53.89	52.35	53.70	307905
2021-07-16	54.07	54.07	52.23	52.28	271970
2021-07-19	50.94	51.46	50.05	50.47	464418
2021-07-20	50.59	53.06	50.59	51.54	557912
2021-07-21	52.27	52.93	51.94	52.52	373690
2021-07-22	52.52	53.11	50.70	50.81	281069
2021-07-23	52.40	52.40	50.79	51.28	223834
2021-07-26	51.68	52.11	51.11	51.45	225783
2021-07-27	51.01	51.71	50.59	50.93	243604
2021-07-28	51.27	52.10	50.55	51.54	250259
2021-07-29	52.07	52.59	51.46	52.08	265890
2021-07-30	51.85	52.67	51.21	51.56	307663
2021-08-02	51.71	53.19	51.14	51.18	336015
2021-08-03	51.50	52.44	50.76	52.18	335942
2021-08-04	51.40	52.09	51.31	51.62	284750
2021-08-05	51.71	52.65	51.71	52.36	250338
2021-08-06	53.35	54.75	53.19	54.22	415894
2021-08-09	54.03	54.15	53.21	53.28	251340
2021-08-10	53.14	54.23	53.05	54.00	264534
2021-08-11	54.11	54.68	53.54	54.60	316298
2021-08-12	54.56	54.56	53.71	53.81	204401
2021-08-13	53.78	53.78	53.00	53.31	148203
2021-08-16	52.73	53.74	52.15	53.64	331784
2021-08-17	53.05	53.28	52.06	53.16	326399
2021-08-18	52.99	53.54	52.27	52.37	291767
2021-08-19	51.84	52.65	51.72	52.29	344773
2021-08-20	52.15	53.52	52.02	53.50	288447
2021-08-23	53.80	54.20	52.95	54.05	335953
2021-08-24	54.07	54.13	53.47	53.65	220287
2021-08-25	53.72	54.28	53.60	53.61	223477
2021-08-26	53.65	53.87	53.06	53.14	245794
2021-08-27	53.41	54.51	53.39	54.27	496616
2021-08-30	54.21	54.21	52.85	52.97	269792
2021-08-31	53.01	53.61	52.64	53.26	195984
2021-09-01	53.41	53.47	52.09	53.18	268359
2021-09-02	53.34	53.60	52.68	52.74	236877
2021-09-03	52.74	53.04	52.19	52.48	209008
2021-09-07	52.74	53.18	52.06	52.13	264295
2021-09-08	51.90	52.18	50.90	51.37	283231
2021-09-09	51.20	51.98	51.01	51.25	371642
2021-09-10	51.58	51.87	50.47	50.54	326834
2021-09-13	51.20	51.78	50.41	50.83	332051
2021-09-14	51.00	51.19	49.59	49.93	445405
2021-09-15	50.20	51.21	49.82	50.95	362924
2021-09-16	51.21	51.58	49.97	50.27	286410
2021-09-17	50.59	51.32	50.09	50.52	1514250
2021-09-20	49.41	50.48	48.62	49.69	582807
2021-09-21	49.83	50.59	49.41	50.19	293196
2021-09-22	50.59	51.01	50.26	50.32	405097
2021-09-23	50.67	52.03	50.54	51.58	509165
2021-09-24	51.49	52.62	51.26	52.45	323824
2021-09-27	52.90	55.76	52.89	55.70	646532
2021-09-28	56.35	56.84	54.96	55.37	527070
2021-09-29	55.29	56.40	54.69	56.15	482932
2021-09-30	55.76	56.71	55.29	55.35	2793688
2021-10-01	55.38	56.55	55.07	55.99	719725
2021-10-04	55.82	56.78	55.56	56.40	793459
2021-10-05	56.55	56.76	55.09	55.41	465170
2021-10-06	54.95	55.10	53.63	54.98	279530
2021-10-07	55.14	55.98	54.71	55.77	327003
2021-10-08	55.38	55.84	55.09	55.19	247806
2021-10-11	55.70	56.00	54.16	54.20	208899
2021-10-12	53.99	54.38	53.34	53.95	220300
2021-10-13	53.46	53.87	52.62	53.04	267439
2021-10-14	53.72	54.21	53.18	54.15	250864
2021-10-15	55.19	55.19	53.90	53.93	358459
2021-10-18	54.31	54.60	53.55	54.27	279598
2021-10-19	54.37	54.43	53.45	53.90	252586
2021-10-20	53.91	55.74	52.76	55.67	280649
2021-10-21	55.86	56.06	55.18	56.05	316122
2021-10-22	56.40	57.18	53.55	57.07	269309
2021-10-25	56.87	57.61	55.76	55.81	343464
2021-10-26	55.78	56.01	55.29	55.52	225658
2021-10-27	55.60	55.60	53.46	53.52	257618
2021-10-28	53.74	54.98	53.74	54.91	226429
2021-10-29	54.87	55.82	54.79	55.29	273451
2021-11-01	55.79	57.09	55.66	56.95	322589
2021-11-02	56.95	57.40	56.28	56.46	274427
2021-11-03	56.28	58.27	56.01	57.87	457577
2021-11-04	57.57	58.13	56.49	57.51	256447
2021-11-05	57.53	59.63	57.32	59.47	382857
2021-11-08	59.48	60.13	59.01	59.23	390500
2021-11-09	58.72	58.94	58.00	58.67	229522
2021-11-10	58.69	59.35	58.53	59.16	231327
2021-11-11	59.25	60.06	58.95	59.56	177351
2021-11-12	59.73	59.74	58.67	59.31	198979
2021-11-15	59.62	60.01	59.15	59.85	302037
2021-11-16	59.78	60.54	59.38	59.84	319349
2021-11-17	59.57	59.92	58.52	59.43	293641
2021-11-18	56.68	59.94	56.68	59.42	311361
2021-11-19	59.01	59.01	58.00	58.66	265648
2021-11-22	59.53	60.48	58.79	58.98	298295
2021-11-23	59.33	59.78	58.89	59.69	173227
2021-11-24	59.20	59.57	58.75	59.05	132107
2021-11-26	57.19	57.66	54.53	55.62	320805
2021-11-29	56.47	56.80	55.31	55.49	318869
2021-11-30	55.16	55.39	53.93	54.30	321356
2021-12-01	55.78	56.60	53.91	53.91	329949
2021-12-02	54.09	56.39	54.09	56.20	280978
2021-12-03	56.59	56.92	55.08	55.58	309658
2021-12-06	56.14	58.30	56.10	57.71	455099
2021-12-07	58.14	58.56	57.38	57.81	455711
2021-12-08	57.67	58.44	57.36	58.15	378294
2021-12-09	57.57	57.69	56.84	56.96	356418
2021-12-10	57.23	57.86	56.66	57.83	292565
2021-12-13	57.38	57.38	56.32	56.60	301698
2021-12-14	56.51	57.98	56.51	57.36	367308
2021-12-15	57.53	57.91	56.70	57.37	452573
2021-12-16	58.16	58.79	56.66	56.96	439166
2021-12-17	55.60	57.21	55.19	55.42	1390350
2021-12-20	53.61	54.90	53.36	54.16	535221
2021-12-21	55.00	56.06	53.77	55.64	358372
2021-12-22	55.20	55.99	55.09	55.90	215997
2021-12-23	56.15	56.54	55.23	56.03	153653
2021-12-27	56.38	56.91	55.83	56.88	172428
2021-12-28	56.56	57.35	56.56	56.88	188958
2021-12-29	57.23	57.26	56.63	57.06	136773
2021-12-30	57.09	57.56	56.51	56.54	198927
2021-12-31	56.27	57.03	56.25	56.70	178286
2022-01-03	57.29	58.06	56.53	57.32	309947
2022-01-04	58.00	58.64	57.60	57.69	485062
2022-01-05	57.77	58.01	56.18	56.40	405016
2022-01-06	56.98	59.06	56.64	58.87	346537
2022-01-07	58.93	59.61	58.62	59.35	418667
2022-01-10	59.64	60.47	59.31	60.38	505837
2022-01-11	60.50	60.50	59.20	60.15	292037
2022-01-12	60.14	60.69	59.14	59.40	399270
2022-01-13	59.75	60.66	59.63	59.86	194995
2022-01-14	58.93	59.76	58.67	59.72	273222
2022-01-18	59.07	59.85	58.15	58.37	310131
2022-01-19	58.54	58.54	55.76	55.86	256337
2022-01-20	55.76	56.87	54.25	54.40	330711
2022-01-21	54.59	55.43	53.69	54.16	421400
2022-01-24	53.40	56.22	53.14	55.91	451093
2022-01-25	55.39	56.00	53.93	55.10	393377
2022-01-26	55.27	56.21	53.11	53.85	316298
2022-01-27	54.62	55.21	52.19	52.67	278556
2022-01-28	55.04	55.42	49.61	51.32	553544
2022-01-31	50.48	51.93	49.70	51.93	616515
2022-02-01	51.69	52.00	50.62	51.94	365772
2022-02-02	51.39	51.80	50.29	51.13	426547
2022-02-03	51.36	52.00	50.79	50.98	300526
2022-02-04	50.97	51.72	50.42	51.08	269178
2022-02-07	51.54	51.91	50.83	51.66	383064
2022-02-08	52.08	53.56	52.08	53.27	397016
2022-02-09	53.27	53.46	52.00	52.73	344910
2022-02-10	52.86	53.34	52.11	52.40	349810
2022-02-11	52.17	53.04	51.90	52.29	263593
2022-02-14	52.62	52.96	51.89	52.33	290243
2022-02-15	53.12	54.21	52.99	54.12	290558
2022-02-16	53.56	54.68	53.17	54.18	286663
2022-02-17	53.50	54.05	52.95	53.29	345460
2022-02-18	53.07	54.49	53.02	53.90	319999
2022-02-22	53.90	54.65	53.40	54.02	349427
2022-02-23	54.29	54.87	53.09	53.28	361899
2022-02-24	52.02	52.44	49.81	52.26	488101
2022-02-25	52.78	55.09	52.61	54.96	297182
2022-02-28	53.50	55.56	53.49	55.40	536249
2022-03-01	55.00	55.19	52.25	52.88	602282
2022-03-02	53.70	56.13	53.34	55.74	388439
2022-03-03	55.90	56.15	55.06	55.67	262073
2022-03-04	54.38	54.81	53.01	53.44	444850
2022-03-07	53.19	53.44	51.02	51.15	497930
2022-03-08	51.84	52.60	50.59	51.19	505564
2022-03-09	52.86	53.36	52.15	52.42	315279
2022-03-10	51.66	52.95	51.40	52.95	391788
2022-03-11	53.29	54.57	52.73	53.53	334455
2022-03-14	54.65	54.78	52.04	52.48	412862
2022-03-15	52.86	53.11	51.62	52.39	321225
2022-03-16	52.96	54.32	52.39	54.14	428729
2022-03-17	53.43	53.58	52.73	53.04	217602
2022-03-18	53.13	53.36	51.36	53.07	850251
2022-03-21	52.99	53.73	51.80	52.44	319604
2022-03-22	52.95	53.51	52.92	53.33	409307
2022-03-23	52.73	52.73	50.50	50.58	302919
2022-03-24	50.98	51.60	50.33	51.23	304932
2022-03-25	51.17	52.38	51.17	52.32	289813
2022-03-28	51.96	52.02	51.03	52.01	237709
2022-03-29	53.04	53.78	52.49	53.74	373948
2022-03-30	53.61	53.61	50.51	50.98	495130
2022-03-31	50.98	51.84	50.25	50.28	388729
2022-04-01	50.60	51.40	49.55	50.20	593659
2022-04-04	49.98	50.01	48.81	49.14	409085
2022-04-05	49.29	49.73	48.47	48.55	366263
2022-04-06	48.27	48.48	47.75	47.90	410964
2022-04-07	48.18	48.18	46.75	47.18	419810
2022-04-08	47.22	47.94	46.90	47.03	524729
2022-04-11	46.98	48.14	46.98	47.33	387313
2022-04-12	47.42	48.15	46.83	47.13	373137
2022-04-13	46.74	47.37	46.44	47.15	378699
2022-04-14	47.27	47.44	45.53	45.70	420057
2022-04-18	45.53	46.10	45.29	45.89	431877
2022-04-19	46.29	47.97	46.19	47.88	410050
2022-04-20	48.40	48.96	48.22	48.32	436039
2022-04-21	48.66	49.08	47.68	47.74	477094
2022-04-22	46.97	48.75	46.67	47.89	533659
2022-04-25	47.58	48.48	46.74	48.14	509075
2022-04-26	47.73	47.98	46.70	46.87	475599
2022-04-27	46.89	47.64	46.58	47.04	495183
2022-04-28	48.26	48.35	46.49	47.46	348697
2022-04-29	47.21	47.59	45.62	45.76	442253
2022-05-02	46.22	47.00	45.57	46.55	297570
2022-05-03	46.62	47.18	46.13	46.71	246237
2022-05-04	46.62	48.29	46.55	48.08	268192
2022-05-05	47.30	47.42	46.01	46.59	271082
2022-05-06	46.27	46.75	45.30	46.14	325514
2022-05-09	45.76	46.48	45.40	45.73	496028
2022-05-10	46.16	46.40	44.43	45.52	384363
2022-05-11	45.95	46.38	44.79	44.84	337060
2022-05-12	44.88	46.02	44.53	45.95	408454
2022-05-13	46.31	46.74	45.98	46.35	395472
2022-05-16	45.87	46.42	44.97	45.36	250906
2022-05-17	46.16	46.76	45.71	46.44	294014
2022-05-18	45.96	46.33	45.60	45.92	329156
2022-05-19	45.62	45.98	45.07	45.41	431157
2022-05-20	45.67	46.39	44.77	45.71	374338
2022-05-23	46.71	47.09	46.03	46.50	276241
2022-05-24	46.28	46.57	45.21	46.41	266246
2022-05-25	46.35	47.22	46.24	46.74	311492
2022-05-26	47.40	47.81	47.16	47.56	245167
2022-05-27	47.62	48.85	47.62	48.76	281115
2022-05-31	48.14	48.66	47.76	48.41	693686
2022-06-01	48.37	48.37	47.17	47.88	350442
2022-06-02	47.86	49.12	47.58	49.08	359335
2022-06-03	49.12	49.12	48.25	48.60	312276
2022-06-06	49.28	49.28	48.62	48.71	210006
2022-06-07	48.22	49.18	48.09	49.15	189149
2022-06-08	48.75	48.75	47.98	48.19	186790
2022-06-09	47.78	48.21	46.93	47.14	381175
2022-06-10	46.31	46.79	45.79	46.60	435931
2022-06-13	45.53	46.06	44.90	45.23	332458
2022-06-14	45.18	45.79	44.97	45.75	337791
2022-06-15	46.09	46.86	45.91	46.17	465599
2022-06-16	45.35	45.75	44.66	45.08	443139
2022-06-17	45.88	46.56	45.42	46.01	810258
2022-06-21	47.06	47.77	46.41	47.12	433120
2022-06-22	46.61	47.40	46.61	47.24	394674
2022-06-23	46.98	47.22	46.48	47.02	414700
2022-06-24	47.00	48.54	47.00	48.39	1083476
2022-06-27	48.81	48.84	47.94	48.31	328770
2022-06-28	48.50	48.81	47.76	47.83	275055
2022-06-29	47.97	47.97	47.14	47.53	318311
2022-06-30	46.77	47.90	46.59	47.42	382747
2022-07-01	47.35	48.35	47.08	48.22	361671
2022-07-05	47.17	48.65	46.64	48.57	312900
2022-07-06	48.29	48.93	48.18	48.29	453221
2022-07-07	48.67	49.15	48.64	48.64	214713
2022-07-08	48.86	49.06	48.08	48.08	239033
2022-07-11	48.04	48.37	47.60	47.97	242401
2022-07-12	47.64	49.05	47.64	48.50	317503
2022-07-13	48.13	48.13	46.91	47.42	274726
2022-07-14	46.29	47.34	46.08	47.06	249122
2022-07-15	47.91	48.37	47.42	48.07	420960
2022-07-18	48.50	49.00	47.85	48.00	257131
2022-07-19	48.40	49.52	48.25	49.24	316814
2022-07-20	48.99	49.80	48.81	49.59	281618
2022-07-21	49.38	49.82	48.74	49.72	302931
2022-07-22	49.57	49.57	47.69	48.04	345787
2022-07-25	48.41	48.82	48.14	48.45	284916
2022-07-26	48.34	49.02	48.27	48.73	275317
2022-07-27	48.75	49.75	48.68	49.39	290389
2022-07-28	49.60	49.83	49.14	49.72	175239
2022-07-29	49.59	50.29	49.59	50.09	306649
2022-08-01	49.75	51.00	49.55	50.53	248410
2022-08-02	50.23	50.39	49.97	50.15	228819
2022-08-03	50.05	50.91	49.74	50.72	198663
2022-08-04	50.73	50.77	50.28	50.57	201328
2022-08-05	50.18	51.32	50.18	51.15	179266
2022-08-08	51.57	51.64	50.97	51.15	233154
2022-08-09	51.40	51.73	50.94	51.70	235750
2022-08-10	51.96	52.71	51.96	52.41	314207
2022-08-11	53.00	53.35	52.56	53.29	311872
2022-08-12	53.34	54.19	53.25	54.11	283981
2022-08-15	53.79	55.12	53.57	55.08	320913
2022-08-16	54.80	56.10	54.80	55.99	259334
2022-08-17	55.39	55.49	54.81	55.18	248882
2022-08-18	55.16	55.45	54.51	54.77	328520
2022-08-19	54.62	54.62	53.56	53.71	400844
2022-08-22	52.98	53.19	52.25	52.31	404928
2022-08-23	52.03	52.60	51.52	51.52	408485
2022-08-24	51.45	51.61	51.16	51.38	292600
2022-08-25	51.17	52.24	51.17	52.23	264633
2022-08-26	52.49	52.63	51.38	51.43	315157
2022-08-29	50.97	51.05	50.46	50.48	260674
2022-08-30	50.93	50.93	50.26	50.69	258653
2022-08-31	50.53	50.98	50.32	50.68	325072
2022-09-01	50.50	50.67	49.80	49.99	360920
2022-09-02	50.64	50.76	49.09	49.41	325693
2022-09-06	49.86	49.86	48.18	48.53	300939
2022-09-07	48.38	49.71	48.38	49.70	301626
2022-09-08	49.03	50.89	48.88	50.82	370420
2022-09-09	50.92	51.54	50.92	51.49	250669
2022-09-12	51.48	51.98	51.29	51.49	232165
2022-09-13	50.40	50.91	49.98	50.20	297427
2022-09-14	50.74	51.06	49.95	51.02	378091
2022-09-15	50.92	51.88	50.92	51.21	301604
2022-09-16	50.66	51.26	50.11	51.04	1228518
2022-09-19	50.54	52.21	50.54	51.99	355742
2022-09-20	51.58	52.50	51.52	52.35	504361
2022-09-21	52.74	52.88	51.51	51.54	480911
2022-09-22	51.44	51.95	50.54	50.93	333139
2022-09-23	50.54	50.63	49.68	50.43	387056
2022-09-26	50.44	51.19	50.41	50.64	372966
2022-09-27	50.90	51.44	49.46	49.91	357588
2022-09-28	50.30	51.26	49.85	50.79	359549
2022-09-29	50.18	50.44	48.94	49.45	359234
2022-09-30	49.75	50.56	49.03	49.13	414041
2022-10-03	49.63	50.27	49.00	50.06	307504
2022-10-04	50.53	51.80	50.53	51.71	296345
2022-10-05	50.98	51.84	50.97	51.60	236320
2022-10-06	51.29	51.91	51.11	51.49	242028
2022-10-07	50.94	51.36	49.41	49.77	294912
2022-10-10	50.24	50.56	49.59	49.98	284096
2022-10-11	49.88	50.58	49.55	50.10	451479
2022-10-12	50.10	50.92	49.50	50.28	304917
2022-10-13	49.72	52.75	49.33	52.59	341827
2022-10-14	52.98	53.79	51.64	51.74	276347
2022-10-17	52.73	53.57	52.41	53.39	360375
2022-10-18	54.23	54.77	53.00	53.62	365467
2022-10-19	53.06	53.70	52.04	52.71	410510
2022-10-20	52.80	52.87	50.57	51.09	354562
2022-10-21	52.58	53.45	50.38	52.55	522184
2022-10-24	52.54	53.00	51.61	51.66	357168
2022-10-25	51.41	52.91	51.41	52.35	339174
2022-10-26	53.08	53.99	52.43	53.34	351341
2022-10-27	53.94	55.32	53.61	54.63	333517
2022-10-28	54.76	56.65	54.76	56.55	378230
2022-10-31	56.28	57.44	56.25	57.28	386617
2022-11-01	57.37	57.55	56.70	57.00	282189
2022-11-02	56.76	57.50	55.70	55.81	326415
2022-11-03	55.39	55.99	54.77	55.84	243986
2022-11-04	56.23	57.78	56.23	57.73	293425
2022-11-07	58.34	58.52	57.54	58.05	243494
2022-11-08	58.00	58.58	57.07	57.62	276867
2022-11-09	57.25	57.59	56.57	56.80	253067
2022-11-10	58.56	59.61	58.07	59.49	479485
2022-11-11	59.45	59.70	57.45	57.58	335409
2022-11-14	57.69	58.17	57.27	57.35	279899
2022-11-15	57.98	58.27	57.03	57.43	409833
2022-11-16	57.38	57.44	56.17	56.67	281711
2022-11-17	56.34	56.38	55.71	56.20	282371
2022-11-18	57.24	58.03	56.54	57.30	455118
2022-11-21	57.40	57.71	57.00	57.35	202158
2022-11-22	57.82	58.09	57.32	57.77	193116
2022-11-23	57.39	57.97	57.12	57.44	200286
2022-11-25	57.78	58.46	57.65	58.34	90319
2022-11-28	58.07	58.07	56.40	56.72	246055
2022-11-29	56.72	57.00	56.40	56.58	187506
2022-11-30	56.55	58.14	55.46	57.90	629794
2022-12-01	57.95	58.44	57.41	57.97	265530
2022-12-02	57.38	58.84	57.38	58.29	231148
2022-12-05	57.56	58.05	54.99	55.72	335714
2022-12-06	55.78	56.28	54.45	54.83	318346
2022-12-07	54.66	55.44	54.23	54.66	202629
2022-12-08	54.97	55.38	54.58	54.96	225355
2022-12-09	54.37	54.93	53.81	54.05	316438
2022-12-12	54.33	54.76	53.56	54.09	324432
2022-12-13	55.05	55.76	52.84	53.06	429868
2022-12-14	52.96	53.22	51.39	51.41	392956
2022-12-15	50.97	51.24	49.95	50.06	394554
2022-12-16	49.48	50.21	49.21	49.27	1513820
2022-12-19	49.05	49.92	49.05	49.43	325745
2022-12-20	49.79	50.56	49.51	50.24	299985
2022-12-21	50.25	51.52	50.16	50.81	468976
2022-12-22	50.39	50.54	48.64	49.79	453282
2022-12-23	49.52	50.10	49.25	49.33	314918
2022-12-27	49.58	49.75	49.10	49.29	235851
2022-12-28	49.43	49.67	48.94	48.95	247037
2022-12-29	49.30	50.14	48.97	50.03	295911
2022-12-30	49.80	50.07	49.16	49.42	310369
2023-01-03	49.86	49.91	48.65	49.10	272649
2023-01-04	49.73	49.83	48.51	48.79	249554
2023-01-05	48.57	48.57	47.58	47.68	345492
2023-01-06	48.15	49.52	47.97	49.43	274121
2023-01-09	49.25	49.72	48.16	48.29	315898
2023-01-10	48.19	49.05	47.89	48.58	262642
2023-01-11	48.80	48.83	48.22	48.61	402923
2023-01-12	48.92	49.88	48.55	49.81	334352
2023-01-13	49.44	50.03	48.87	49.76	255241
2023-01-17	49.94	49.94	49.05	49.30	218206
2023-01-18	49.00	49.00	46.29	46.36	545186
2023-01-19	46.23	46.23	45.07	45.47	446473
2023-01-20	45.96	46.84	45.52	46.80	487162
2023-01-23	46.81	47.31	46.34	46.80	300787
2023-01-24	47.01	47.01	45.93	46.24	435582
2023-01-25	45.98	46.68	45.83	46.56	334209
2023-01-26	46.99	47.00	45.57	45.64	780598
2023-01-27	45.73	46.52	44.67	45.41	992239
2023-01-30	45.07	45.79	44.38	44.49	665431
2023-01-31	44.44	45.60	44.32	45.59	716872
2023-02-01	45.27	46.99	44.86	46.23	520373
2023-02-02	46.09	48.20	45.87	48.18	628001
2023-02-03	47.80	48.65	47.74	48.04	506650
2023-02-06	47.87	48.25	47.35	47.64	282545
2023-02-07	47.11	48.10	46.96	47.77	365455
2023-02-08	47.18	47.67	46.81	47.16	347242
2023-02-09	47.50	47.50	46.52	46.58	264762
2023-02-10	46.42	47.15	46.30	47.06	299790
2023-02-13	47.11	47.40	46.83	47.32	269259
2023-02-14	46.89	47.39	46.25	46.98	342544
2023-02-15	46.66	47.66	46.54	47.46	305315
2023-02-16	46.75	47.22	46.62	46.96	385292
2023-02-17	47.14	47.46	46.78	47.15	737488
2023-02-21	47.64	47.64	46.79	47.24	618194
2023-02-22	47.33	47.40	46.78	46.99	410910
2023-02-23	47.19	47.46	46.72	47.44	321562
2023-02-24	46.90	47.47	46.67	47.47	354181
2023-02-27	47.50	47.83	47.22	47.40	290671
2023-02-28	47.50	47.77	47.32	47.38	498855
2023-03-01	47.12	47.48	46.68	47.12	633985
2023-03-02	46.66	46.77	45.60	46.16	607493
2023-03-03	46.54	46.54	45.86	46.46	320223
2023-03-06	46.46	46.88	45.87	45.89	546616
2023-03-07	45.56	45.85	44.27	44.62	440960
2023-03-08	44.66	44.83	44.25	44.80	348726
2023-03-09	44.31	44.61	41.53	41.61	770371
2023-03-10	39.98	41.00	38.57	40.89	1449051
2023-03-13	38.81	40.99	37.07	39.62	2679104
2023-03-14	41.76	42.57	41.05	41.38	1848878
2023-03-15	39.69	41.57	39.60	40.87	1132676
2023-03-16	40.31	43.82	40.18	43.62	1393432
2023-03-17	43.16	43.19	41.09	41.26	1787900
2023-03-20	42.27	43.45	41.48	41.80	1055443
2023-03-21	43.02	44.02	41.75	44.01	1379956
2023-03-22	43.67	44.42	42.58	42.66	1119901
2023-03-23	43.06	43.38	41.24	41.67	662223
2023-03-24	40.66	42.67	40.55	42.49	788796
2023-03-27	43.88	43.91	42.59	42.81	384021
2023-03-28	42.58	43.30	42.14	42.63	339378
2023-03-29	43.22	43.22	42.20	42.76	448109
2023-03-30	43.02	43.10	41.94	42.11	500571
2023-03-31	42.27	42.40	41.46	42.01	816202
2023-04-03	42.01	42.21	41.16	41.45	424279
2023-04-04	41.56	41.56	38.92	39.19	803230
2023-04-05	38.68	39.89	38.62	39.66	510504
2023-04-06	39.96	40.25	39.52	39.91	449738
2023-04-10	39.59	40.75	39.49	40.20	349761
2023-04-11	40.50	40.58	39.91	40.18	509785
2023-04-12	40.57	40.57	38.99	39.00	565986
2023-04-13	38.97	39.46	38.54	39.40	575373
2023-04-14	40.00	40.00	37.39	37.67	672421
2023-04-17	37.56	39.06	37.20	39.03	560881
2023-04-18	39.32	39.32	37.27	37.50	355659
2023-04-19	37.64	39.39	37.49	38.87	457660
2023-04-20	38.42	38.76	37.82	38.33	646709
2023-04-21	36.81	36.81	34.49	35.45	1398433
2023-04-24	35.15	35.73	34.72	34.81	646775
2023-04-25	34.63	34.63	32.54	32.78	811539
2023-04-26	32.76	33.47	32.23	32.70	780332
2023-04-27	32.90	33.47	32.64	33.03	614319
2023-04-28	32.75	33.70	32.72	33.23	743323
2023-05-01	33.08	33.15	31.24	31.26	844753
2023-05-02	31.10	31.21	29.05	29.80	1341762
2023-05-03	29.90	30.86	29.30	29.46	837784
2023-05-04	28.69	28.99	26.79	28.50	1788254
2023-05-05	29.75	29.79	28.46	29.13	1317284
2023-05-08	29.91	29.91	28.47	28.54	778480
2023-05-09	28.30	28.76	27.65	28.21	815959
2023-05-10	28.82	28.94	27.45	27.77	508897
2023-05-11	27.34	27.46	26.85	27.28	695099
2023-05-12	27.58	27.69	26.77	27.49	864920
2023-05-15	27.71	28.34	27.50	28.17	982310
2023-05-16	28.17	28.49	27.45	27.45	666810
2023-05-17	28.03	29.51	27.73	29.42	1203657
2023-05-18	29.28	29.71	29.01	29.53	700966
2023-05-19	29.84	30.04	28.04	28.52	1345200
2023-05-22	28.85	30.16	28.21	30.15	518500
2023-05-23	30.21	31.84	30.01	30.72	735667
2023-05-24	30.36	30.42	29.53	29.55	604485
2023-05-25	29.39	29.68	28.73	29.23	427217
2023-05-26	29.28	29.75	28.53	29.68	310173
2023-05-30	29.82	29.89	29.06	29.63	368789
2023-05-31	29.34	29.62	28.02	28.82	680708
2023-06-01	29.08	29.96	28.64	29.40	389391
2023-06-02	30.00	32.87	29.62	32.71	1253755
2023-06-05	31.88	32.56	31.26	32.71	1320609
2023-06-06	31.95	34.83	31.93	34.08	1106636
2023-06-07	34.38	35.64	34.11	35.19	1314091
2023-06-08	35.00	35.00	33.55	34.59	761898
2023-06-09	34.33	34.75	34.08	34.46	649027
2023-06-12	34.71	36.80	34.33	36.15	1837017
2023-06-13	36.00	36.91	35.69	36.31	1240474
2023-06-14	36.28	36.53	35.16	35.33	1082298
2023-06-15	34.94	36.29	34.94	36.16	603455
2023-06-16	36.57	36.57	34.78	35.02	2053683
2023-06-20	34.98	35.26	34.10	34.33	1118097
2023-06-21	34.01	34.13	32.20	32.22	1188332
2023-06-22	32.21	32.21	31.23	31.34	1005584
2023-06-23	30.83	31.19	30.36	30.66	1563554
2023-06-26	30.86	31.73	30.79	31.04	571460
2023-06-27	31.12	31.86	30.76	31.27	505329
2023-06-28	31.05	31.05	30.43	30.86	371297
2023-06-29	31.06	31.89	30.93	31.53	852659
2023-06-30	32.01	32.01	31.15	31.17	656252
2023-07-03	31.11	31.89	31.11	31.83	377864
2023-07-05	31.47	31.77	30.83	31.15	608020
2023-07-06	30.66	30.94	29.32	29.98	668272
2023-07-07	30.26	30.74	30.06	30.05	680164
2023-07-10	29.90	30.87	29.87	30.06	655389
2023-07-11	30.28	30.48	29.88	30.22	528186
2023-07-12	30.97	31.52	30.66	31.36	651206
2023-07-13	31.41	32.45	31.27	32.21	722020
2023-07-14	32.43	32.43	31.59	31.90	898735
2023-07-17	31.75	32.79	31.72	32.60	529176
2023-07-18	32.58	34.42	32.58	34.15	1223260
2023-07-19	34.16	35.32	34.00	35.28	884277
2023-07-20	35.64	35.81	34.35	35.07	1136169
2023-07-21	36.45	36.45	32.00	32.25	1484074
2023-07-24	30.95	33.40	30.95	33.36	997012
2023-07-25	33.54	33.76	32.36	32.59	1037907
2023-07-26	33.02	33.87	32.40	33.60	764140
2023-07-27	33.83	33.93	32.74	32.88	634012
2023-07-28	33.22	33.60	33.01	33.13	568662
2023-07-31	33.23	33.39	32.55	32.70	640713
2023-08-01	32.67	32.67	31.71	32.52	560043
2023-08-02	31.88	33.48	31.88	33.47	597434
2023-08-03	33.28	33.54	32.57	33.32	535105
2023-08-04	33.25	33.71	32.95	33.36	587601
2023-08-07	33.36	34.03	32.73	33.97	537508
2023-08-08	33.05	33.81	32.26	33.71	803271
2023-08-09	33.36	33.70	32.99	33.51	442646
2023-08-10	34.03	34.25	33.10	33.34	498189
2023-08-11	33.25	33.55	32.98	32.99	340985
2023-08-14	32.50	33.04	32.21	32.66	287481
2023-08-15	32.10	32.10	31.00	31.14	464140
2023-08-16	31.06	31.44	30.61	30.66	428330
2023-08-17	30.78	30.86	30.30	30.63	324733
2023-08-18	30.29	31.15	30.10	31.05	680082
2023-08-21	31.19	31.26	30.34	30.53	368745
2023-08-22	30.47	30.91	29.32	29.33	484082
2023-08-23	29.32	30.03	29.17	29.86	352700
2023-08-24	29.61	30.35	29.61	29.92	322939
2023-08-25	30.17	30.21	29.26	29.86	400610
2023-08-28	30.09	30.98	30.09	30.73	423665
2023-08-29	30.71	31.38	30.48	31.02	312636
2023-08-30	30.85	30.98	30.28	30.35	437783
2023-08-31	30.30	30.59	29.93	30.21	574454
2023-09-01	30.60	31.62	30.60	31.33	381450
2023-09-05	30.97	31.38	30.50	30.61	562946
2023-09-06	30.58	30.90	29.06	29.11	481946
2023-09-07	28.95	29.28	28.33	28.57	627114
2023-09-08	28.60	28.90	28.12	28.67	485969
2023-09-11	28.95	29.37	28.56	28.68	509725
2023-09-12	28.82	29.51	28.82	29.21	397151
2023-09-13	29.23	29.24	28.29	28.51	465205
2023-09-14	28.89	29.49	28.89	29.06	364623
2023-09-15	28.71	29.05	28.63	28.79	1552471
2023-09-18	28.86	28.86	27.97	27.98	743441
2023-09-19	28.05	28.33	27.44	27.58	892155
2023-09-20	27.86	28.01	27.44	27.53	654266
2023-09-21	27.34	28.32	26.84	28.06	837584
2023-09-22	28.04	28.27	27.69	28.08	918539
2023-09-25	27.92	28.84	27.80	28.77	476121
2023-09-26	28.41	29.56	28.40	29.00	1139708
2023-09-27	29.00	29.09	28.04	28.25	1025023
2023-09-28	28.35	29.19	27.78	28.46	803833
2023-09-29	28.75	29.29	28.43	28.50	824291
2023-10-02	28.50	28.99	28.40	28.76	948968
2023-10-03	28.61	28.84	27.96	28.19	790652
2023-10-04	28.05	28.74	27.36	28.70	687590
2023-10-05	28.56	29.48	28.56	29.05	885810
2023-10-06	28.70	30.06	28.55	29.66	768627
2023-10-09	29.21	30.34	29.21	30.25	603679
2023-10-10	30.50	31.03	30.35	30.78	654031
2023-10-11	30.94	31.56	30.55	30.96	681837
2023-10-12	31.01	31.02	30.33	30.96	684999
2023-10-13	31.46	31.46	29.74	29.74	766132
2023-10-16	30.22	30.75	30.12	30.71	581672
2023-10-17	30.49	31.95	30.49	31.47	742540
2023-10-18	30.83	31.20	30.24	30.31	687710
2023-10-19	30.23	31.02	29.73	29.97	897042
2023-10-20	30.70	31.98	29.45	29.74	1702984
2023-10-23	29.45	30.46	29.25	29.27	761653
2023-10-24	29.40	29.55	29.00	29.38	640588
2023-10-25	28.88	29.78	28.60	29.52	539904
2023-10-26	29.80	30.93	29.68	30.75	715145
2023-10-27	30.51	30.67	29.67	30.10	667209
2023-10-30	30.86	30.90	29.85	29.88	718681
2023-10-31	30.00	30.25	29.61	30.19	664595
2023-11-01	30.07	30.46	29.35	29.87	455112
2023-11-02	30.37	31.67	30.37	31.65	754647
2023-11-03	32.63	33.59	32.63	32.78	887275
2023-11-06	32.70	32.70	31.85	32.16	579065
2023-11-07	32.10	32.13	31.36	31.90	643885
2023-11-08	31.84	32.00	31.21	31.49	490527
2023-11-09	31.59	31.75	30.60	30.69	512089
2023-11-10	30.79	31.00	30.37	30.70	386264
2023-11-13	30.56	31.33	30.18	31.24	316435
2023-11-14	32.72	34.67	32.49	33.98	723966
2023-11-15	33.88	34.58	33.74	34.31	756313
2023-11-16	34.22	34.22	33.12	33.58	547454
2023-11-17	33.98	34.32	33.55	33.68	528582
2023-11-20	33.66	34.00	33.24	33.72	357052
2023-11-21	33.48	33.51	32.57	32.61	288365
2023-11-22	33.00	33.02	32.42	32.53	296717
2023-11-24	32.65	32.98	32.39	32.85	165753
2023-11-27	32.59	32.85	32.20	32.69	385912
2023-11-28	32.58	32.74	32.00	32.46	317316
2023-11-29	33.09	34.47	32.90	34.18	789567
2023-11-30	34.18	34.34	33.49	33.63	810783
2023-12-01	33.51	36.38	33.23	35.99	823519
2023-12-04	35.71	36.92	35.51	36.78	491067
2023-12-05	36.59	36.75	35.76	36.02	534982
2023-12-06	36.56	37.72	36.23	36.29	520505
2023-12-07	36.57	37.71	36.26	37.69	622976
2023-12-08	37.70	38.35	37.39	37.95	674886
2023-12-11	37.88	38.35	37.70	38.11	607950
2023-12-12	38.02	38.02	37.33	37.34	654020
2023-12-13	37.34	40.35	36.75	40.16	1314504
2023-12-14	41.96	43.01	41.22	42.87	1529698
2023-12-15	43.56	44.06	42.49	43.46	2805042
2023-12-18	43.78	43.78	41.58	42.16	1082809
2023-12-19	42.25	43.50	41.90	42.68	731189
2023-12-20	42.59	43.64	41.92	41.96	633814
2023-12-21	42.44	42.56	41.56	42.09	580138
2023-12-22	42.42	42.93	41.72	42.04	594349
2023-12-26	42.18	43.19	42.18	42.80	453526
2023-12-27	42.91	43.21	42.53	42.60	520392
2023-12-28	42.40	42.74	42.09	42.50	373593
2023-12-29	42.29	42.42	41.28	41.32	553613
2024-01-02	40.91	42.47	40.77	41.89	712549
2024-01-03	41.34	41.34	39.73	39.78	954968
2024-01-04	39.92	40.59	39.92	40.19	556396
2024-01-05	39.71	40.99	39.71	40.26	426968
2024-01-08	40.22	40.64	39.85	40.60	410620
2024-01-09	39.91	40.21	39.53	39.92	428869
2024-01-10	39.62	40.63	39.44	40.60	567437
2024-01-11	40.16	40.38	39.27	40.32	667528
2024-01-12	40.80	41.05	39.52	39.89	418443
2024-01-16	39.35	39.93	39.16	39.34	538516
2024-01-17	38.36	39.57	38.14	39.35	518389
2024-01-18	39.53	40.05	39.35	39.60	556295
2024-01-19	39.82	41.04	39.15	41.03	586994
2024-01-22	41.41	41.95	40.83	41.71	864062
2024-01-23	42.00	42.13	40.43	41.47	1225067
2024-01-24	41.94	42.25	40.36	40.53	1027220
2024-01-25	41.07	41.13	38.55	38.69	1497095
2024-01-26	40.58	42.75	39.65	41.92	1595301
2024-01-29	41.65	42.60	40.41	40.99	1424666
2024-01-30	40.99	41.47	40.92	41.06	1547827
2024-01-31	40.14	40.37	38.55	38.66	1214273
2024-02-01	38.74	39.11	36.63	38.26	2115559
2024-02-02	37.24	37.83	36.83	37.48	1056156
2024-02-05	36.97	37.22	35.86	36.87	907959
2024-02-06	36.75	37.30	36.46	36.92	726497
2024-02-07	37.11	37.34	36.12	36.90	684394
2024-02-08	36.81	37.60	36.50	36.74	842805
2024-02-09	36.83	36.99	36.03	36.72	969370
2024-02-12	36.76	37.84	36.76	37.38	1059645
2024-02-13	35.88	36.21	34.74	35.30	1242276
2024-02-14	35.90	36.37	34.99	35.84	1079138
2024-02-15	36.16	38.81	36.16	38.50	887682
2024-02-16	37.98	37.99	37.30	37.63	705055
2024-02-20	37.22	37.80	37.08	37.44	349017
2024-02-21	37.30	37.39	36.55	36.74	573823
2024-02-22	36.54	36.82	36.17	36.67	682047
2024-02-23	36.60	36.93	36.09	36.44	611376
2024-02-26	36.08	36.48	35.67	36.12	641849
2024-02-27	36.48	36.75	35.88	36.11	494795
2024-02-28	35.65	36.17	35.60	36.00	701749
2024-02-29	36.89	37.71	36.58	37.42	749211
2024-03-01	37.09	37.56	35.88	37.52	648072
2024-03-04	37.88	38.20	37.40	37.64	446811
2024-03-05	37.35	39.60	37.35	39.45	514736
2024-03-06	39.35	40.66	38.79	39.71	668348
2024-03-07	40.37	40.63	39.85	40.07	458196
2024-03-08	40.76	40.87	40.11	40.47	751687
2024-03-11	40.30	40.71	40.16	40.59	704924
2024-03-12	40.34	40.60	39.73	40.30	693710
2024-03-13	40.25	40.82	39.16	39.51	615215
2024-03-14	39.19	39.29	37.34	37.70	654055
2024-03-15	37.60	38.41	37.53	37.90	1684717
2024-03-18	37.78	37.91	37.29	37.39	629092
2024-03-19	37.21	37.74	37.19	37.49	600405
2024-03-20	37.31	39.19	37.07	38.27	1442467
2024-03-21	38.59	39.51	38.59	38.94	530961
2024-03-22	39.00	39.00	38.00	38.17	505608
2024-03-25	38.40	38.80	38.06	38.38	352058
2024-03-26	38.75	38.76	37.87	38.10	442283
2024-03-27	38.39	39.89	38.19	39.86	477297
2024-03-28	39.85	40.51	39.70	40.28	737599
2024-04-01	40.18	40.18	38.71	38.85	441728
2024-04-02	38.31	38.52	37.72	37.97	494357
2024-04-03	37.61	38.11	37.44	37.81	422646
2024-04-04	38.46	38.84	38.07	38.18	360996
2024-04-05	37.77	38.54	37.70	37.92	391729
2024-04-08	38.34	39.09	38.24	38.95	371699
2024-04-09	39.20	39.82	39.03	39.65	591188
2024-04-10	38.41	38.50	36.24	36.67	867211
2024-04-11	37.01	37.01	36.29	36.43	783758
2024-04-12	36.04	36.52	35.86	36.07	439721
2024-04-15	36.03	36.58	35.49	36.15	506953
2024-04-16	35.67	35.92	34.78	34.87	884919
2024-04-17	35.29	35.61	34.82	34.82	990281
2024-04-18	34.95	35.81	34.79	35.10	866864
2024-04-19	34.92	37.11	34.35	36.94	1522436
2024-04-22	36.63	37.71	35.83	37.69	741515
2024-04-23	37.60	38.74	37.54	38.39	574149
2024-04-24	37.90	38.52	37.73	37.94	605712
2024-04-25	37.84	37.84	36.90	37.40	664478
2024-04-26	37.46	37.85	37.06	37.12	373490
2024-04-29	37.33	37.43	36.93	37.06	623358
2024-04-30	36.69	37.01	36.16	36.18	424076
2024-05-01	36.65	37.83	36.38	36.90	448912
2024-05-02	37.41	37.72	37.17	37.65	420585
2024-05-03	38.44	38.67	37.77	37.91	381640
2024-05-06	38.23	38.48	37.90	37.90	448825
2024-05-07	38.05	38.60	37.96	38.16	650701
2024-05-08	37.66	38.81	37.53	38.79	483594
2024-05-09	38.76	39.03	38.49	38.84	416619
2024-05-10	38.98	39.03	38.54	38.87	293994
2024-05-13	39.24	39.35	38.70	38.71	331913
2024-05-14	39.43	39.43	38.58	38.93	371970
2024-05-15	39.51	39.68	38.73	39.07	373454
2024-05-16	38.95	39.38	38.71	38.80	306708
2024-05-17	38.87	39.32	38.80	39.27	287939
2024-05-20	39.28	39.60	38.95	39.19	385787
2024-05-21	38.99	39.44	38.95	39.07	309450
2024-05-22	38.87	39.17	38.47	38.65	356792
2024-05-23	38.76	38.76	37.52	37.75	352887
2024-05-24	37.98	38.30	37.40	37.72	410972
2024-05-28	37.85	37.85	37.06	37.27	430293
2024-05-29	36.44	36.44	35.76	35.97	389698
2024-05-30	36.61	37.02	36.30	36.85	361812
2024-05-31	37.06	37.44	36.91	37.38	580382
2024-06-03	38.00	38.00	36.65	36.69	221134
2024-06-04	36.20	36.51	36.00	36.02	329349
2024-06-05	36.43	36.63	35.93	36.21	311229
2024-06-06	36.03	36.44	35.77	36.18	284553
2024-06-07	35.60	36.23	35.60	36.01	335561
2024-06-10	35.32	35.67	35.02	35.11	438424
2024-06-11	34.73	35.47	34.48	35.10	634256
2024-06-12	36.43	37.00	35.87	36.00	487439
2024-06-13	35.94	36.04	35.42	35.79	358008
2024-06-14	35.08	35.57	35.01	35.28	310317
2024-06-17	35.04	36.02	35.01	36.00	390779
2024-06-18	35.81	36.43	35.81	36.09	388473
2024-06-20	35.81	36.20	35.36	35.40	593740
2024-06-21	35.05	35.52	34.71	35.51	1267962
2024-06-24	35.60	36.66	35.50	36.34	488609
2024-06-25	36.10	36.30	35.64	35.66	320683
2024-06-26	35.45	36.12	35.26	35.95	463372
2024-06-27	36.02	36.46	35.57	36.27	383602
2024-06-28	36.61	37.39	36.41	37.32	2380692
2024-07-01	37.32	37.72	36.65	37.02	484247
2024-07-02	37.00	37.63	36.81	37.61	344715
2024-07-03	37.52	37.52	36.72	36.74	320866
2024-07-05	36.64	36.79	36.33	36.46	311913
2024-07-08	36.78	36.99	36.26	35.96	448155
2024-07-09	35.78	36.51	35.57	36.50	521892
2024-07-10	36.42	37.69	36.32	37.65	367925
2024-07-11	38.60	40.23	38.28	39.81	1467521
2024-07-12	40.09	40.51	39.28	39.40	720534
2024-07-15	40.15	41.42	40.09	41.27	559188
2024-07-16	41.68	43.52	41.55	43.43	914856
2024-07-17	42.57	44.75	42.57	44.10	1194992
2024-07-18	43.47	44.49	42.62	43.27	1254352
2024-07-19	43.91	43.95	42.20	43.03	846468
2024-07-22	42.61	44.25	42.09	43.84	710342
2024-07-23	43.28	45.66	43.28	45.20	870780
2024-07-24	44.83	45.69	43.71	43.72	758911
2024-07-25	43.75	46.14	43.67	45.31	761867
2024-07-26	45.72	46.78	45.62	46.23	750721
2024-07-29	46.36	46.56	44.58	44.69	505458
2024-07-30	44.89	45.29	44.35	44.72	441685
2024-07-31	44.52	46.15	44.11	44.71	663081
2024-08-01	44.80	44.80	41.90	42.47	894894
2024-08-02	40.70	41.26	39.92	40.95	615813
2024-08-05	39.00	41.37	38.51	40.63	884770
2024-08-06	40.50	41.27	39.87	40.67	543979
2024-08-07	41.46	41.68	40.62	40.74	473770
2024-08-08	41.43	42.10	41.26	41.98	425969
2024-08-09	42.00	42.03	41.45	41.94	455410
2024-08-12	42.29	42.87	41.16	41.65	525291
2024-08-13	41.89	42.17	41.22	42.09	456537
2024-08-14	42.37	42.37	41.37	42.02	423406
2024-08-15	43.17	43.67	42.99	43.01	499646
2024-08-16	42.91	44.15	42.91	43.70	434204
2024-08-19	43.67	44.06	43.46	43.97	308249
2024-08-20	43.65	43.65	43.00	43.27	403021
2024-08-21	43.74	43.77	43.07	43.67	319026
2024-08-22	43.58	44.55	43.58	44.22	362733
2024-08-23	44.58	47.58	44.58	46.97	949483
2024-08-26	47.50	47.71	46.57	46.58	837413
2024-08-27	46.31	46.62	45.77	46.52	606328
2024-08-28	46.16	46.99	46.16	46.55	697676
2024-08-29	46.92	47.02	46.14	46.86	625527
2024-08-30	47.10	47.32	46.50	47.30	614188
2024-09-03	46.82	47.47	46.52	46.75	815061
2024-09-04	46.61	47.00	45.00	45.00	1127528
2024-09-05	45.44	45.44	44.03	44.34	541696
2024-09-06	44.34	44.80	43.17	43.37	425318
2024-09-09	43.52	43.83	42.85	43.09	620722
2024-09-10	43.09	43.17	41.83	42.65	489221
2024-09-11	42.11	42.60	41.05	42.39	669957
2024-09-12	42.77	42.82	42.01	42.63	493467
2024-09-13	43.29	44.37	43.29	44.35	711335
2024-09-16	44.56	45.34	43.63	44.86	639646
2024-09-17	45.26	45.92	44.68	44.90	730016
2024-09-18	44.78	47.14	44.26	45.73	723801
2024-09-19	47.07	47.49	46.19	47.46	791461
2024-09-20	47.10	47.39	46.23	46.24	2376940
2024-09-23	46.55	46.80	45.68	46.04	568023
2024-09-24	45.92	46.31	44.97	45.15	646884
2024-09-25	45.33	45.33	44.04	44.25	499560
2024-09-26	45.06	45.29	44.50	45.09	704915
2024-09-27	45.55	45.82	44.90	45.20	392366
2024-09-30	44.96	46.15	44.90	45.70	428614
2024-10-01	45.39	45.39	43.81	44.09	446968
2024-10-02	44.19	44.88	44.06	44.28	399900
2024-10-03	43.94	44.81	43.70	44.67	537709
2024-10-04	45.79	45.89	45.18	45.57	414157
2024-10-07	45.14	45.55	44.99	45.10	482650
2024-10-08	45.36	45.44	44.76	44.80	360998
2024-10-09	44.62	45.95	44.50	45.74	458510
2024-10-10	45.25	45.52	44.53	45.38	415128
2024-10-11	45.69	47.43	45.63	46.77	426773
2024-10-14	46.82	47.52	46.56	47.23	302795
2024-10-15	47.69	49.14	47.27	47.90	449198
2024-10-16	48.74	49.40	48.36	49.02	453538
2024-10-17	48.88	49.36	48.51	49.14	405573
2024-10-18	49.22	49.22	47.61	47.66	483739
2024-10-21	47.60	47.60	45.71	45.80	548826
2024-10-22	45.91	46.71	45.74	46.54	388520
2024-10-23	46.35	47.20	46.35	47.13	403953
2024-10-24	47.18	47.83	46.43	47.73	729279
2024-10-25	48.99	50.10	48.07	49.58	1177819
2024-10-28	50.28	52.14	49.77	52.04	1034426
2024-10-29	51.68	52.62	51.40	52.61	727686
2024-10-30	52.21	53.93	52.21	53.32	810483
2024-10-31	53.35	53.64	52.12	52.15	663343
2024-11-01	52.52	52.52	51.35	51.68	732092
2024-11-04	51.23	51.50	50.65	50.94	435969
2024-11-05	51.00	52.26	50.87	52.10	544565
2024-11-06	57.02	58.50	56.30	57.89	1893485
2024-11-07	57.00	57.37	55.80	55.97	987828
2024-11-08	56.39	56.95	55.72	56.44	998588
2024-11-11	57.50	59.20	57.10	58.27	775547
2024-11-12	58.21	58.78	57.03	57.15	588739
2024-11-13	57.64	58.76	56.71	56.98	594356
2024-11-14	57.37	57.39	56.06	56.27	477209
2024-11-15	56.98	56.98	55.60	56.24	355398
2024-11-18	56.20	57.00	55.92	56.49	452341
2024-11-19	55.82	56.52	55.42	55.84	431999
2024-11-20	55.19	55.97	55.00	55.84	337640
2024-11-21	56.00	58.00	55.68	57.09	586463
2024-11-22	57.37	58.55	57.16	58.33	539111
2024-11-25	59.05	60.67	58.89	58.89	942694
2024-11-26	58.33	59.05	58.13	58.38	493487
2024-11-27	58.97	59.50	58.34	58.42	436977
2024-11-29	59.18	59.18	57.60	57.89	248807
2024-12-02	57.92	58.54	57.36	58.04	496295
2024-12-03	58.01	58.29	57.15	57.29	410684
2024-12-04	57.46	57.55	56.44	57.14	534325
2024-12-05	57.69	57.84	56.52	56.56	414290
2024-12-06	57.10	57.35	56.45	57.14	351910
2024-12-09	57.27	57.41	55.90	55.62	565657
2024-12-10	55.78	56.71	54.99	55.63	437176
2024-12-11	56.19	57.22	55.85	56.10	572669
2024-12-12	56.01	56.39	55.11	55.30	488922
2024-12-13	55.07	55.38	54.26	54.73	564383
2024-12-16	54.73	55.03	53.99	54.40	750733
2024-12-17	54.01	54.35	52.85	52.99	752047
2024-12-18	53.53	53.65	49.66	49.99	781184
2024-12-19	50.89	51.87	49.53	49.55	817576
2024-12-20	49.32	51.10	49.32	50.45	2137863
2024-12-23	50.00	50.72	49.91	50.54	502261
2024-12-24	50.54	50.97	50.08	50.94	280167
2024-12-26	50.59	51.24	50.34	51.13	364362
2024-12-27	50.67	51.19	49.76	50.29	342994
2024-12-30	50.10	50.60	49.61	50.12	302573
2024-12-31	50.33	50.63	49.97	50.22	360805
2025-01-02	50.60	50.82	49.32	49.66	385511
2025-01-03	49.75	50.38	49.00	50.35	396632
2025-01-06	50.28	51.83	50.11	50.39	526458
2025-01-07	50.71	50.95	48.88	49.54	698925
2025-01-08	49.18	49.57	48.78	49.15	523512
2025-01-10	47.90	48.31	47.06	47.70	551200
2025-01-13	47.20	48.25	47.11	48.15	718914
2025-01-14	48.56	50.78	48.48	50.76	1099208
2025-01-15	52.80	52.81	50.52	50.95	538678
2025-01-16	50.72	50.83	49.55	50.21	541804
2025-01-17	50.79	51.32	50.34	51.19	545637
2025-01-21	51.60	52.64	51.45	52.23	527264
2025-01-22	51.85	52.46	51.45	51.63	776540
2025-01-23	51.12	51.88	51.03	51.35	810611
2025-01-24	51.98	51.98	49.58	50.60	980399
2025-01-27	50.63	51.39	49.78	50.16	759130
2025-01-28	49.85	50.36	49.30	49.88	486595
2025-01-29	49.66	50.36	48.62	48.89	543775
2025-01-30	49.64	50.05	49.16	49.65	483452
2025-01-31	49.62	50.27	49.26	49.67	613961
2025-02-03	48.45	49.28	47.77	48.62	557423
2025-02-04	48.75	50.08	48.54	49.76	516654
2025-02-05	50.03	50.58	49.75	50.54	439391
2025-02-06	50.71	50.80	50.18	50.72	456473
2025-02-07	51.41	51.41	50.16	50.75	1001190
2025-02-10	50.79	50.91	50.10	50.32	618295
2025-02-11	49.98	51.21	49.98	51.19	613102
2025-02-12	50.29	51.04	49.96	50.16	638581
2025-02-13	50.43	50.47	49.74	50.45	620255
2025-02-14	50.75	51.50	49.60	49.83	358375
2025-02-18	49.76	50.67	49.54	50.42	472350
2025-02-19	49.67	50.49	49.67	50.08	453260
2025-02-20	49.95	50.05	48.94	49.28	471144
2025-02-21	49.81	49.85	47.43	47.51	661398
2025-02-24	47.81	48.00	47.21	47.34	446670
2025-02-25	47.72	48.15	47.40	47.86	648873
2025-02-26	48.00	48.59	47.64	48.21	894121
2025-02-27	48.28	49.05	48.11	48.52	863099
2025-02-28	48.87	49.52	48.35	48.84	891704
2025-03-03	48.92	49.73	47.66	48.05	611767
2025-03-04	47.41	47.41	45.91	46.15	1032343
2025-03-05	46.26	46.86	45.24	46.07	834916
2025-03-06	45.50	45.84	45.00	45.54	645913
2025-03-07	45.58	46.50	44.91	46.25	695155
2025-03-10	45.58	46.36	45.20	45.51	1038795
2025-03-11	45.72	45.88	44.57	44.95	589435

Explore More About GBCI

Coins representing dividend payouts and trends

GBCI Dividend History

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

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

GBCI Stock Split History

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

Graph showing historical stock prices and market trends

GBCI Historical Prices

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

Web Analytics