NJR Historical Prices

Summary

Key Stock Metrics

39.44

(February 5, 2024)

52-Week Low

51.95

(November 27, 2024)

52-Week High

55.84

(April 12, 2023)

All-Time High

46.54

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	5.92	5.94	5.89	5.92	49491
1993-04-27	5.92	5.92	5.83	5.89	38241
1993-04-28	5.89	5.89	5.58	5.67	413073
1993-04-29	5.67	5.78	5.67	5.72	221832
1993-04-30	5.72	5.75	5.61	5.75	100786
1993-05-03	5.78	6.00	5.72	5.92	263682
1993-05-04	5.89	5.94	5.86	5.89	57141
1993-05-05	5.92	5.94	5.89	5.94	35091
1993-05-06	5.94	5.94	5.83	5.83	94936
1993-05-07	5.86	5.92	5.81	5.83	95386
1993-05-10	5.81	5.86	5.81	5.83	59391
1993-05-11	5.86	5.94	5.81	5.94	81441
1993-05-12	5.92	5.94	5.86	5.89	38241
1993-05-13	5.89	5.94	5.86	5.94	196186
1993-05-14	5.92	5.97	5.92	5.94	81441
1993-05-17	5.97	6.00	5.94	6.00	59391
1993-05-18	6.03	6.03	5.97	5.97	143086
1993-05-19	5.94	6.03	5.89	6.00	140386
1993-05-20	6.06	6.06	5.94	5.97	96286
1993-05-21	5.97	6.11	5.97	6.06	129586
1993-05-24	6.03	6.03	5.97	5.97	66591
1993-05-25	6.00	6.00	5.97	6.00	62991
1993-05-26	6.00	6.00	5.89	5.92	70641
1993-05-27	5.89	5.94	5.86	5.86	119236
1993-05-28	5.86	5.86	5.75	5.75	76491
1993-06-01	5.75	5.89	5.67	5.89	95836
1993-06-02	5.89	5.97	5.83	5.94	89541
1993-06-03	5.86	5.97	5.81	5.94	92686
1993-06-04	5.92	5.97	5.92	5.94	39591
1993-06-07	5.92	5.94	5.89	5.94	80541
1993-06-08	5.94	6.00	5.94	5.97	454918
1993-06-09	5.92	5.92	5.81	5.89	116986
1993-06-10	5.86	5.89	5.83	5.89	63441
1993-06-11	5.86	6.00	5.86	6.00	174586
1993-06-14	5.97	6.03	5.94	6.00	130036
1993-06-15	6.06	6.08	5.97	6.08	75591
1993-06-16	6.11	6.17	6.06	6.06	115636
1993-06-17	6.11	6.19	6.06	6.14	106636
1993-06-18	6.14	6.14	6.08	6.11	71541
1993-06-21	6.14	6.19	6.11	6.11	58941
1993-06-22	6.11	6.19	6.08	6.14	71541
1993-06-23	6.17	6.22	6.14	6.19	55791
1993-06-24	6.19	6.19	6.08	6.19	60291
1993-06-25	6.17	6.17	6.11	6.17	27450
1993-06-28	6.17	6.19	6.14	6.19	62541
1993-06-29	6.19	6.25	6.17	6.22	42291
1993-06-30	6.22	6.22	6.11	6.17	97636
1993-07-01	6.17	6.19	6.17	6.19	53091
1993-07-02	6.17	6.19	6.17	6.17	47241
1993-07-06	6.17	6.19	6.14	6.14	63441
1993-07-07	6.17	6.17	6.14	6.17	154786
1993-07-08	6.17	6.17	6.14	6.14	37341
1993-07-09	6.17	6.17	6.14	6.17	29250
1993-07-12	6.14	6.14	6.11	6.14	37791
1993-07-13	6.11	6.14	6.11	6.11	35991
1993-07-14	6.14	6.14	6.11	6.14	19800
1993-07-15	6.11	6.14	6.06	6.11	47691
1993-07-16	6.11	6.14	6.06	6.14	80991
1993-07-19	6.11	6.14	6.08	6.14	33741
1993-07-20	6.08	6.14	6.06	6.11	55341
1993-07-21	6.14	6.14	6.00	6.00	104836
1993-07-22	6.00	6.03	5.92	5.94	61641
1993-07-23	5.92	6.06	5.86	6.00	176836
1993-07-26	6.00	6.03	6.00	6.03	23850
1993-07-27	6.03	6.11	6.00	6.11	79641
1993-07-28	6.08	6.08	6.06	6.08	27000
1993-07-29	6.06	6.14	6.06	6.14	110236
1993-07-30	6.11	6.17	6.11	6.17	127786
1993-08-02	6.17	6.17	6.11	6.17	56691
1993-08-03	6.17	6.22	6.17	6.22	67491
1993-08-04	6.28	6.31	6.22	6.25	107986
1993-08-05	6.22	6.28	6.22	6.25	41841
1993-08-06	6.22	6.28	6.22	6.25	31941
1993-08-09	6.25	6.28	6.22	6.28	43641
1993-08-10	6.31	6.31	6.22	6.28	74691
1993-08-11	6.22	6.25	6.19	6.19	51741
1993-08-12	6.22	6.22	6.14	6.17	32391
1993-08-13	6.17	6.19	6.11	6.14	65691
1993-08-16	6.17	6.19	6.11	6.17	47691
1993-08-17	6.14	6.17	6.14	6.17	41391
1993-08-18	6.19	6.19	6.17	6.19	27000
1993-08-19	6.19	6.19	6.11	6.14	250632
1993-08-20	6.14	6.17	6.03	6.14	287082
1993-08-23	6.14	6.19	6.11	6.14	47691
1993-08-24	6.17	6.19	6.14	6.19	53991
1993-08-25	6.19	6.25	6.19	6.25	69741
1993-08-26	6.25	6.28	6.25	6.28	21600
1993-08-27	6.25	6.28	6.25	6.25	35541
1993-08-30	6.22	6.25	6.22	6.22	22050
1993-08-31	6.25	6.28	6.22	6.28	94486
1993-09-01	6.28	6.28	6.25	6.28	81441
1993-09-02	6.31	6.42	6.31	6.42	86391
1993-09-03	6.39	6.53	6.39	6.53	81891
1993-09-07	6.53	6.53	6.47	6.53	53991
1993-09-08	6.53	6.56	6.50	6.56	385182
1993-09-09	6.42	6.50	6.42	6.44	60741
1993-09-10	6.44	6.47	6.39	6.42	59391
1993-09-13	6.42	6.44	6.36	6.42	72891
1993-09-14	6.42	6.44	6.39	6.44	32391
1993-09-15	6.42	6.47	6.39	6.42	52191
1993-09-16	6.42	6.47	6.39	6.44	40491
1993-09-17	6.42	6.44	6.39	6.39	22950
1993-09-20	6.39	6.47	6.39	6.44	42741
1993-09-21	6.42	6.44	6.36	6.36	20250
1993-09-22	6.39	6.42	6.36	6.42	35541
1993-09-23	6.44	6.44	6.36	6.39	43191
1993-09-24	6.42	6.42	6.36	6.39	27000
1993-09-27	6.39	6.42	6.36	6.39	29700
1993-09-28	6.39	6.47	6.36	6.39	66591
1993-09-29	6.39	6.44	6.36	6.42	84591
1993-09-30	6.42	6.50	6.42	6.47	55791
1993-10-01	6.42	6.44	6.39	6.44	71991
1993-10-04	6.47	6.50	6.39	6.47	185386
1993-10-05	6.44	6.47	6.44	6.47	31491
1993-10-06	6.47	6.47	6.42	6.44	44091
1993-10-07	6.44	6.44	6.42	6.44	26100
1993-10-08	6.42	6.44	6.39	6.42	52191
1993-10-11	6.39	6.42	6.39	6.42	25200
1993-10-12	6.36	6.42	6.33	6.39	93136
1993-10-13	6.39	6.42	6.36	6.39	85941
1993-10-14	6.33	6.33	6.14	6.17	124186
1993-10-15	6.22	6.36	6.22	6.31	337032
1993-10-18	6.28	6.36	6.28	6.36	113836
1993-10-19	6.36	6.39	6.36	6.36	77841
1993-10-20	6.36	6.39	6.31	6.36	57141
1993-10-21	6.36	6.36	6.31	6.36	49041
1993-10-22	6.33	6.36	6.33	6.33	30591
1993-10-25	6.36	6.36	6.28	6.28	249282
1993-10-26	6.33	6.33	6.14	6.22	44541
1993-10-27	6.22	6.22	6.17	6.19	28800
1993-10-28	6.17	6.17	6.06	6.08	37341
1993-10-29	6.08	6.11	6.06	6.11	115636
1993-11-01	6.08	6.08	6.00	6.00	51291
1993-11-02	6.00	6.00	5.86	5.97	46791
1993-11-03	5.97	5.97	5.75	5.75	122386
1993-11-04	5.64	5.72	5.61	5.64	94486
1993-11-05	5.67	5.67	5.33	5.47	177736
1993-11-08	5.58	5.75	5.56	5.69	121936
1993-11-09	5.72	5.78	5.69	5.78	84141
1993-11-10	5.75	5.78	5.67	5.72	116986
1993-11-11	5.69	5.72	5.58	5.64	62091
1993-11-12	5.58	5.61	5.50	5.53	157486
1993-11-15	5.53	5.58	5.53	5.56	45441
1993-11-16	5.53	5.67	5.53	5.64	93136
1993-11-17	5.67	5.75	5.67	5.72	36441
1993-11-18	5.72	5.75	5.69	5.72	53091
1993-11-19	5.78	5.83	5.67	5.83	109786
1993-11-22	5.78	5.83	5.75	5.81	51741
1993-11-23	5.78	5.81	5.69	5.72	66591
1993-11-24	5.72	5.72	5.67	5.67	41391
1993-11-26	5.64	5.67	5.61	5.64	15300
1993-11-29	5.67	5.75	5.64	5.72	18900
1993-11-30	5.69	5.75	5.69	5.75	42291
1993-12-01	5.81	5.83	5.75	5.78	108886
1993-12-02	5.75	5.78	5.72	5.72	15300
1993-12-03	5.72	5.72	5.61	5.64	95836
1993-12-06	5.67	5.67	5.47	5.64	50391
1993-12-07	5.81	5.81	5.72	5.78	97186
1993-12-08	5.78	5.78	5.72	5.75	400023
1993-12-09	5.58	5.69	5.58	5.64	44991
1993-12-10	5.67	5.67	5.61	5.64	24750
1993-12-13	5.67	5.72	5.64	5.67	42741
1993-12-14	5.67	5.67	5.64	5.64	68391
1993-12-15	5.67	5.72	5.64	5.67	23850
1993-12-16	5.72	5.72	5.67	5.72	27000
1993-12-17	5.75	5.83	5.75	5.83	32841
1993-12-20	5.81	5.83	5.72	5.72	68391
1993-12-21	5.75	5.75	5.67	5.69	23850
1993-12-22	5.69	5.72	5.67	5.69	35091
1993-12-23	5.69	5.72	5.64	5.69	32391
1993-12-27	5.72	5.72	5.64	5.64	9900
1993-12-28	5.67	5.67	5.58	5.61	62541
1993-12-29	5.61	5.72	5.61	5.72	57591
1993-12-30	5.72	5.72	5.67	5.69	24300
1993-12-31	5.72	5.75	5.69	5.75	35541
1994-01-03	5.75	5.75	5.69	5.69	23400
1994-01-04	5.72	5.75	5.67	5.69	46791
1994-01-05	5.72	5.72	5.58	5.61	62091
1994-01-06	5.67	5.69	5.47	5.61	124636
1994-01-07	5.58	5.58	5.47	5.47	54891
1994-01-10	5.47	5.47	5.39	5.44	134536
1994-01-11	5.47	5.47	5.42	5.47	55791
1994-01-12	5.47	5.53	5.44	5.50	99886
1994-01-13	5.50	5.58	5.47	5.53	105736
1994-01-14	5.58	5.61	5.56	5.61	55341
1994-01-17	5.61	5.64	5.58	5.61	81891
1994-01-18	5.67	5.72	5.64	5.67	62541
1994-01-19	5.69	5.75	5.69	5.72	161536
1994-01-20	5.72	5.78	5.72	5.72	61191
1994-01-21	5.72	5.81	5.69	5.81	53541
1994-01-24	5.75	5.81	5.69	5.72	98536
1994-01-25	5.69	5.72	5.61	5.72	54891
1994-01-26	5.75	5.83	5.75	5.81	73341
1994-01-27	5.86	5.92	5.81	5.89	76491
1994-01-28	5.83	6.00	5.83	6.00	126886
1994-01-31	6.00	6.03	5.83	5.83	91336
1994-02-01	5.92	6.08	5.89	6.00	90886
1994-02-02	5.97	6.00	5.94	5.97	25200
1994-02-03	5.94	5.94	5.86	5.86	24750
1994-02-04	5.83	5.86	5.67	5.69	69291
1994-02-07	5.67	5.69	5.58	5.61	114286
1994-02-08	5.67	5.72	5.61	5.69	95836
1994-02-09	5.72	5.81	5.69	5.81	18900
1994-02-10	5.83	5.86	5.81	5.81	23400
1994-02-11	5.78	5.81	5.72	5.72	9450
1994-02-14	5.75	5.94	5.72	5.89	157036
1994-02-15	5.97	5.97	5.92	5.97	47241
1994-02-16	5.97	6.00	5.94	5.97	63891
1994-02-17	5.92	6.03	5.92	5.97	68391
1994-02-18	5.97	6.00	5.89	5.89	67941
1994-02-22	5.89	5.89	5.83	5.86	82341
1994-02-23	5.92	5.94	5.86	5.92	76491
1994-02-24	5.92	6.00	5.92	5.92	66591
1994-02-25	5.94	5.94	5.86	5.86	72441
1994-02-28	5.83	5.89	5.72	5.72	58491
1994-03-01	5.83	5.92	5.81	5.92	100786
1994-03-02	5.86	5.92	5.86	5.92	44541
1994-03-03	5.89	5.94	5.86	5.86	61641
1994-03-04	5.89	5.89	5.83	5.83	24750
1994-03-07	5.89	5.89	5.83	5.86	34191
1994-03-08	5.89	5.92	5.83	5.86	364482
1994-03-09	5.72	5.75	5.64	5.69	35541
1994-03-10	5.69	5.69	5.64	5.67	31941
1994-03-11	5.67	5.67	5.61	5.61	21600
1994-03-14	5.61	5.64	5.56	5.61	116986
1994-03-15	5.61	5.67	5.56	5.67	70191
1994-03-16	5.61	5.67	5.58	5.64	24750
1994-03-17	5.67	5.67	5.61	5.67	36441
1994-03-18	5.67	5.72	5.64	5.72	62991
1994-03-21	5.67	5.67	5.56	5.56	52191
1994-03-22	5.61	5.61	5.53	5.58	40941
1994-03-23	5.56	5.58	5.53	5.58	29250
1994-03-24	5.56	5.61	5.53	5.56	23850
1994-03-25	5.61	5.61	5.58	5.58	23850
1994-03-28	5.61	5.67	5.58	5.58	33291
1994-03-29	5.58	5.61	5.53	5.53	39591
1994-03-30	5.53	5.53	5.47	5.47	29250
1994-03-31	5.44	5.53	5.39	5.42	111586
1994-04-04	5.36	5.44	5.22	5.22	71991
1994-04-05	5.25	5.28	5.25	5.28	35091
1994-04-06	5.28	5.28	5.22	5.25	44541
1994-04-07	5.25	5.28	5.22	5.25	35091
1994-04-08	5.28	5.28	5.25	5.25	36891
1994-04-11	5.28	5.33	5.25	5.31	25650
1994-04-12	5.33	5.33	5.31	5.33	17100
1994-04-13	5.31	5.33	5.28	5.31	36441
1994-04-14	5.33	5.33	5.31	5.33	9900
1994-04-15	5.31	5.39	5.28	5.28	256932
1994-04-18	5.28	5.36	5.28	5.28	54441
1994-04-19	5.28	5.33	5.28	5.28	38691
1994-04-20	5.31	5.36	5.28	5.31	65241
1994-04-21	5.28	5.36	5.28	5.31	53991
1994-04-22	5.28	5.31	5.22	5.28	31041
1994-04-25	5.31	5.47	5.28	5.47	85491
1994-04-26	5.50	5.56	5.44	5.56	43641
1994-04-28	5.56	5.56	5.50	5.50	31041
1994-04-29	5.47	5.53	5.47	5.50	43191
1994-05-02	5.50	5.50	5.42	5.47	85941
1994-05-03	5.47	5.50	5.39	5.39	21150
1994-05-04	5.44	5.47	5.39	5.39	76941
1994-05-05	5.42	5.47	5.42	5.47	23850
1994-05-06	5.42	5.44	5.42	5.42	14400
1994-05-09	5.42	5.42	5.36	5.42	20250
1994-05-10	5.36	5.50	5.36	5.36	156586
1994-05-11	5.36	5.39	5.28	5.28	66141
1994-05-12	5.25	5.31	5.25	5.28	28350
1994-05-13	5.19	5.19	5.11	5.17	57141
1994-05-16	5.17	5.17	5.06	5.06	53091
1994-05-17	5.00	5.00	4.89	4.97	69291
1994-05-18	5.00	5.03	4.94	4.97	57141
1994-05-19	4.97	5.11	4.94	5.11	79641
1994-05-20	5.17	5.17	5.06	5.06	34191
1994-05-23	5.03	5.19	5.00	5.19	54891
1994-05-24	5.14	5.22	5.14	5.22	61641
1994-05-25	5.25	5.28	5.19	5.25	56241
1994-05-26	5.31	5.36	5.31	5.36	31491
1994-05-27	5.31	5.33	5.31	5.31	10800
1994-05-31	5.31	5.36	5.31	5.33	18000
1994-06-01	5.31	5.33	5.28	5.28	32391
1994-06-02	5.25	5.44	5.25	5.42	69291
1994-06-03	5.39	5.42	5.39	5.39	34641
1994-06-06	5.39	5.44	5.36	5.44	40041
1994-06-07	5.47	5.50	5.44	5.47	33741
1994-06-08	5.44	5.50	5.44	5.50	359982
1994-06-09	5.36	5.44	5.36	5.39	51291
1994-06-10	5.42	5.42	5.31	5.31	96736
1994-06-13	5.25	5.25	5.19	5.19	48591
1994-06-14	5.17	5.19	5.11	5.11	49491
1994-06-15	5.11	5.17	5.03	5.08	86391
1994-06-16	5.03	5.08	5.03	5.08	112036
1994-06-17	5.11	5.11	5.00	5.00	87291
1994-06-20	5.00	5.03	4.92	5.03	48591
1994-06-21	5.00	5.08	5.00	5.08	40491
1994-06-22	5.06	5.17	5.06	5.17	50841
1994-06-23	5.14	5.14	5.08	5.08	15300
1994-06-24	5.11	5.11	5.00	5.06	43641
1994-06-27	5.00	5.00	4.89	4.89	94936
1994-06-28	4.92	4.92	4.86	4.86	31041
1994-06-29	4.94	4.94	4.83	4.86	95836
1994-06-30	4.92	4.92	4.81	4.89	125986
1994-07-01	4.83	4.89	4.83	4.86	24750
1994-07-05	4.86	4.92	4.86	4.89	24750
1994-07-06	4.86	4.89	4.78	4.78	62091
1994-07-07	4.81	4.83	4.75	4.83	71091
1994-07-08	4.81	4.89	4.81	4.81	103486
1994-07-11	4.81	4.86	4.81	4.86	46341
1994-07-12	4.86	4.89	4.86	4.89	33291
1994-07-13	4.86	4.89	4.86	4.86	80541
1994-07-14	4.89	4.89	4.86	4.86	45891
1994-07-15	4.86	4.94	4.86	4.94	27450
1994-07-18	4.94	5.00	4.92	4.97	98986
1994-07-19	4.94	5.00	4.94	4.94	18450
1994-07-20	5.00	5.03	4.92	4.94	73341
1994-07-21	4.97	5.00	4.97	5.00	28350
1994-07-22	4.97	5.00	4.94	4.94	31941
1994-07-25	5.00	5.00	4.92	4.94	50841
1994-07-26	4.89	4.92	4.86	4.89	81891
1994-07-27	4.86	4.97	4.86	4.92	46791
1994-07-28	4.89	4.94	4.83	4.94	54441
1994-07-29	4.92	5.00	4.92	4.94	40491
1994-08-01	5.00	5.03	4.97	5.00	49041
1994-08-02	4.97	4.97	4.92	4.94	79191
1994-08-03	4.94	4.94	4.89	4.92	51741
1994-08-04	4.92	4.94	4.92	4.94	40491
1994-08-05	4.92	5.03	4.89	5.03	80541
1994-08-08	5.03	5.03	5.00	5.00	21150
1994-08-09	5.03	5.03	4.97	5.03	32391
1994-08-10	5.03	5.06	5.00	5.03	57141
1994-08-11	5.08	5.08	4.97	4.97	24750
1994-08-12	4.97	5.00	4.92	4.94	18000
1994-08-15	4.89	4.97	4.86	4.97	38241
1994-08-16	4.97	5.06	4.97	5.03	36891
1994-08-17	5.03	5.08	5.03	5.03	38241
1994-08-18	5.03	5.06	5.03	5.06	24300
1994-08-19	5.03	5.03	4.97	4.97	45441
1994-08-22	4.97	4.97	4.92	4.92	35991
1994-08-23	4.92	4.94	4.89	4.92	37341
1994-08-24	4.86	4.94	4.81	4.94	59841
1994-08-25	4.89	4.94	4.89	4.94	24750
1994-08-26	4.94	4.94	4.92	4.92	40941
1994-08-29	4.94	4.94	4.83	4.86	49941
1994-08-30	4.83	4.94	4.81	4.94	59391
1994-08-31	5.00	5.00	4.92	4.97	40491
1994-09-01	4.92	4.92	4.86	4.86	26550
1994-09-02	4.92	4.94	4.89	4.92	50841
1994-09-06	4.94	4.94	4.89	4.89	8550
1994-09-07	4.89	4.92	4.83	4.83	48141
1994-09-08	4.81	4.89	4.78	4.83	68841
1994-09-09	4.83	4.83	4.78	4.81	35541
1994-09-12	4.75	4.83	4.75	4.83	80091
1994-09-13	4.81	4.81	4.75	4.81	29250
1994-09-14	4.78	4.81	4.75	4.78	21600
1994-09-15	4.78	4.86	4.78	4.86	46341
1994-09-16	4.86	4.86	4.81	4.83	148036
1994-09-19	4.78	4.81	4.72	4.75	1335078
1994-09-20	4.69	4.72	4.67	4.72	66141
1994-09-21	4.69	4.75	4.64	4.72	93586
1994-09-22	4.69	4.72	4.67	4.67	62091
1994-09-23	4.67	4.72	4.61	4.67	50391
1994-09-26	4.72	4.72	4.67	4.69	20700
1994-09-27	4.67	4.69	4.58	4.67	67491
1994-09-28	4.69	4.69	4.61	4.67	52641
1994-09-29	4.67	4.72	4.67	4.69	102136
1994-09-30	4.67	4.69	4.64	4.69	49941
1994-10-03	4.69	4.69	4.67	4.67	16650
1994-10-04	4.72	4.72	4.69	4.69	17100
1994-10-05	4.64	4.67	4.58	4.58	46341
1994-10-06	4.58	4.61	4.56	4.58	45891
1994-10-07	4.64	4.64	4.53	4.58	177736
1994-10-10	4.58	4.58	4.50	4.50	142186
1994-10-11	4.44	4.50	4.39	4.42	173686
1994-10-12	4.44	4.53	4.44	4.50	265482
1994-10-13	4.56	4.64	4.56	4.56	94936
1994-10-14	4.56	4.75	4.56	4.69	231282
1994-10-17	4.69	4.69	4.67	4.69	80991
1994-10-18	4.67	4.75	4.67	4.72	83241
1994-10-19	4.72	4.78	4.69	4.72	78291
1994-10-20	4.72	4.72	4.67	4.69	89091
1994-10-21	4.64	4.69	4.64	4.67	44091
1994-10-24	4.67	4.75	4.64	4.69	25650
1994-10-25	4.69	4.78	4.64	4.78	59391
1994-10-26	4.78	4.78	4.61	4.61	49491
1994-10-27	4.67	4.72	4.64	4.69	68391
1994-10-28	4.67	4.83	4.67	4.83	100336
1994-10-31	4.86	4.86	4.75	4.83	71991
1994-11-01	4.81	4.86	4.81	4.83	140386
1994-11-02	4.86	4.89	4.83	4.86	37341
1994-11-03	4.86	4.94	4.83	4.94	60291
1994-11-04	4.89	4.92	4.83	4.86	85941
1994-11-07	4.89	4.94	4.89	4.94	69291
1994-11-08	4.94	4.97	4.92	4.92	50841
1994-11-09	4.92	4.94	4.92	4.92	48591
1994-11-10	4.94	4.94	4.92	4.92	18900
1994-11-11	4.92	4.94	4.86	4.89	28800
1994-11-14	4.94	5.00	4.94	4.97	30591
1994-11-15	5.00	5.00	4.94	4.97	39591
1994-11-16	4.97	4.97	4.94	4.94	29250
1994-11-17	4.94	5.00	4.94	5.00	43641
1994-11-18	5.00	5.06	5.00	5.03	56241
1994-11-21	5.06	5.06	5.00	5.00	40491
1994-11-22	5.00	5.03	5.00	5.00	73341
1994-11-23	5.03	5.03	4.94	4.94	44991
1994-11-25	4.94	4.94	4.94	4.94	11250
1994-11-28	4.97	5.00	4.97	5.00	21150
1994-11-29	5.03	5.08	5.03	5.06	54441
1994-11-30	5.06	5.08	5.03	5.08	129136
1994-12-01	5.06	5.08	5.06	5.08	67941
1994-12-02	5.08	5.11	5.06	5.08	29250
1994-12-05	5.08	5.11	5.08	5.11	42291
1994-12-06	5.08	5.11	5.06	5.08	110686
1994-12-07	5.06	5.06	4.97	5.03	37341
1994-12-08	5.00	5.03	4.94	4.97	181786
1994-12-09	4.81	4.81	4.78	4.81	51291
1994-12-12	4.75	4.81	4.72	4.81	61191
1994-12-13	4.81	4.81	4.72	4.75	32391
1994-12-14	4.72	4.78	4.72	4.78	25200
1994-12-15	4.75	4.86	4.75	4.86	45891
1994-12-16	4.92	4.94	4.89	4.94	70191
1994-12-19	4.94	4.94	4.92	4.94	19350
1994-12-20	4.92	4.97	4.92	4.97	41841
1994-12-21	4.97	5.08	4.97	5.06	63891
1994-12-22	5.06	5.06	4.97	4.97	99436
1994-12-23	5.00	5.03	4.97	5.03	17550
1994-12-27	5.03	5.03	4.97	5.00	52191
1994-12-28	5.00	5.03	4.97	5.00	247032
1994-12-29	4.97	5.00	4.92	4.94	24300
1994-12-30	4.94	5.03	4.92	5.03	74691
1995-01-03	4.97	5.00	4.86	4.89	67041
1995-01-04	4.92	5.03	4.92	5.03	78291
1995-01-05	5.03	5.06	5.03	5.06	134086
1995-01-06	5.06	5.06	5.03	5.06	63891
1995-01-09	5.06	5.06	5.00	5.03	70641
1995-01-10	5.00	5.03	5.00	5.03	22050
1995-01-11	5.00	5.00	4.97	4.97	24300
1995-01-12	5.00	5.00	4.97	5.00	35991
1995-01-13	5.00	5.00	4.94	4.97	41841
1995-01-16	4.97	5.00	4.94	5.00	27900
1995-01-17	4.97	5.00	4.92	4.92	34641
1995-01-18	4.94	4.97	4.89	4.97	43191
1995-01-19	4.92	4.94	4.89	4.92	33741
1995-01-20	4.89	4.92	4.81	4.83	130486
1995-01-23	4.83	4.86	4.81	4.86	40491
1995-01-24	4.86	4.86	4.78	4.81	67041
1995-01-25	4.78	4.86	4.78	4.83	82341
1995-01-26	4.86	5.00	4.86	5.00	61641
1995-01-27	4.97	5.00	4.92	4.92	26550
1995-01-30	4.92	4.94	4.86	4.94	27000
1995-01-31	4.94	4.97	4.92	4.97	52641
1995-02-01	4.97	5.00	4.94	5.00	71091
1995-02-02	5.00	5.00	4.97	5.00	26100
1995-02-03	4.94	5.00	4.92	4.97	62991
1995-02-06	5.00	5.06	4.97	5.03	37341
1995-02-07	5.06	5.11	5.03	5.08	99436
1995-02-08	5.06	5.11	5.06	5.11	40491
1995-02-09	5.06	5.11	5.06	5.08	45891
1995-02-10	5.08	5.11	5.08	5.08	23850
1995-02-13	5.06	5.08	5.06	5.06	36441
1995-02-14	5.11	5.11	5.06	5.06	23400
1995-02-15	5.06	5.11	5.03	5.08	65691
1995-02-16	5.08	5.11	5.06	5.08	47241
1995-02-17	5.03	5.08	5.00	5.08	46791
1995-02-21	5.08	5.11	5.08	5.08	30591
1995-02-22	5.11	5.11	5.06	5.08	77391
1995-02-23	5.14	5.17	5.11	5.14	22500
1995-02-24	5.11	5.17	5.11	5.17	18000
1995-02-27	5.11	5.19	5.11	5.17	46791
1995-02-28	5.11	5.14	5.08	5.14	34191
1995-03-01	5.14	5.17	5.11	5.14	39141
1995-03-02	5.14	5.17	5.11	5.11	30591
1995-03-03	5.08	5.13	5.08	5.11	18450
1995-03-06	5.08	5.17	5.06	5.14	40941
1995-03-07	5.08	5.14	5.06	5.08	34641
1995-03-08	5.08	5.14	5.08	5.14	44091
1995-03-09	5.03	5.03	4.97	4.97	102586
1995-03-10	4.94	4.97	4.89	4.94	224082
1995-03-13	4.92	4.97	4.83	4.94	96286
1995-03-14	4.92	4.92	4.81	4.86	46341
1995-03-15	4.83	4.86	4.81	4.81	43191
1995-03-16	4.78	4.89	4.78	4.86	181786
1995-03-17	4.81	4.86	4.78	4.78	77391
1995-03-20	4.78	4.89	4.78	4.89	186286
1995-03-21	4.89	4.89	4.83	4.83	42741
1995-03-22	4.81	4.86	4.81	4.86	60741
1995-03-23	4.86	4.89	4.83	4.83	20250
1995-03-24	4.81	4.89	4.81	4.86	59841
1995-03-27	4.89	4.89	4.86	4.89	23850
1995-03-28	4.86	4.89	4.86	4.89	35541
1995-03-29	4.86	4.89	4.86	4.86	31491
1995-03-30	4.86	4.92	4.86	4.89	60741
1995-03-31	4.89	4.97	4.89	4.94	71091
1995-04-03	4.92	5.00	4.92	5.00	61191
1995-04-04	5.06	5.08	5.03	5.03	40491
1995-04-05	5.03	5.06	4.94	5.03	63441
1995-04-06	5.00	5.08	4.97	5.03	75591
1995-04-07	5.00	5.06	4.97	5.00	40041
1995-04-10	5.03	5.06	5.00	5.03	35541
1995-04-11	5.03	5.03	4.94	4.97	44091
1995-04-12	5.00	5.00	4.92	4.97	57591
1995-04-13	4.94	4.97	4.86	4.86	59841
1995-04-17	4.86	4.94	4.86	4.92	98536
1995-04-18	4.92	4.97	4.92	4.97	42741
1995-04-19	4.94	4.97	4.92	4.94	119236
1995-04-20	4.94	4.97	4.92	4.92	60291
1995-04-21	4.92	4.97	4.92	4.94	42291
1995-04-24	4.94	4.97	4.94	4.94	30141
1995-04-25	5.00	5.03	4.92	5.03	52191
1995-04-26	5.00	5.03	5.00	5.03	42741
1995-04-27	5.03	5.06	4.97	5.00	40941
1995-04-28	5.06	5.08	5.00	5.00	66591
1995-05-01	4.97	5.06	4.97	5.00	58491
1995-05-02	5.00	5.06	5.00	5.00	94036
1995-05-03	5.03	5.03	4.94	4.97	43641
1995-05-04	5.00	5.00	4.97	5.00	36441
1995-05-05	4.97	5.03	4.94	4.94	64341
1995-05-08	4.94	5.00	4.94	4.97	67941
1995-05-09	4.97	5.03	4.97	5.00	56691
1995-05-10	5.03	5.03	4.92	4.97	90436
1995-05-11	5.00	5.00	4.97	4.97	49041
1995-05-12	4.97	5.00	4.97	5.00	55341
1995-05-15	5.00	5.00	4.97	5.00	42741
1995-05-16	5.03	5.03	5.00	5.03	41841
1995-05-17	5.00	5.06	5.00	5.03	71091
1995-05-18	5.03	5.06	5.03	5.03	33741
1995-05-19	5.03	5.06	5.00	5.03	80541
1995-05-22	5.06	5.06	5.00	5.00	70191
1995-05-23	5.00	5.06	5.00	5.03	132736
1995-05-24	5.03	5.06	4.97	4.97	42291
1995-05-25	4.97	5.06	4.97	5.06	45441
1995-05-26	5.03	5.06	4.97	5.00	41841
1995-05-30	5.00	5.06	5.00	5.03	21600
1995-05-31	5.06	5.06	5.03	5.06	54891
1995-06-01	5.06	5.11	5.06	5.11	81441
1995-06-02	5.14	5.19	5.14	5.17	72891
1995-06-05	5.14	5.19	5.14	5.19	81441
1995-06-06	5.19	5.25	5.17	5.25	115186
1995-06-07	5.25	5.33	5.22	5.31	110686
1995-06-08	5.31	5.31	5.28	5.31	92236
1995-06-09	5.31	5.31	5.28	5.28	103936
1995-06-12	5.31	5.36	5.28	5.33	242532
1995-06-13	5.31	5.33	5.19	5.19	157486
1995-06-14	5.22	5.22	5.14	5.17	58941
1995-06-15	5.17	5.19	5.14	5.19	93586
1995-06-16	5.19	5.19	5.14	5.17	44991
1995-06-19	5.14	5.17	5.08	5.08	62991
1995-06-20	5.14	5.14	5.11	5.11	41391
1995-06-21	5.11	5.14	5.08	5.11	66591
1995-06-22	5.11	5.17	5.08	5.14	73791
1995-06-23	5.11	5.14	5.08	5.11	58941
1995-06-26	5.08	5.14	5.06	5.06	67941
1995-06-27	5.06	5.14	5.03	5.14	106186
1995-06-28	5.14	5.17	5.08	5.11	132286
1995-06-29	5.11	5.11	5.08	5.11	86391
1995-06-30	5.08	5.14	5.08	5.14	41391
1995-07-03	5.17	5.17	5.11	5.11	22050
1995-07-05	5.14	5.17	5.00	5.00	80541
1995-07-06	5.00	5.00	4.92	4.94	130936
1995-07-07	4.94	4.97	4.86	4.92	226782
1995-07-10	4.89	5.00	4.89	4.92	127786
1995-07-11	4.92	5.17	4.89	5.17	122836
1995-07-12	5.19	5.33	5.17	5.25	213732
1995-07-13	5.25	5.25	5.19	5.22	55791
1995-07-14	5.28	5.33	5.22	5.25	181336
1995-07-17	5.31	5.31	5.14	5.14	49491
1995-07-18	5.14	5.17	5.11	5.11	43641
1995-07-19	5.11	5.19	4.97	4.97	101686
1995-07-20	4.97	5.11	4.97	5.11	60741
1995-07-21	5.17	5.31	5.17	5.28	185836
1995-07-24	5.31	5.31	5.28	5.31	116086
1995-07-25	5.25	5.31	5.22	5.22	79191
1995-07-26	5.22	5.31	5.22	5.28	78741
1995-07-27	5.28	5.31	5.25	5.31	42291
1995-07-28	5.33	5.33	5.31	5.33	112036
1995-07-31	5.33	5.33	5.28	5.28	75141
1995-08-01	5.31	5.33	5.28	5.33	103036
1995-08-02	5.33	5.33	5.19	5.19	40041
1995-08-03	5.19	5.19	5.08	5.11	80991
1995-08-04	5.14	5.14	5.11	5.11	76491
1995-08-07	5.11	5.17	5.11	5.11	76941
1995-08-08	5.17	5.17	5.11	5.14	61641
1995-08-09	5.14	5.17	5.11	5.17	46791
1995-08-10	5.14	5.19	5.11	5.14	125536
1995-08-11	5.14	5.17	5.14	5.14	84591
1995-08-14	5.17	5.25	5.14	5.17	45441
1995-08-15	5.17	5.22	5.17	5.22	31041
1995-08-16	5.19	5.19	5.17	5.17	35091
1995-08-17	5.17	5.22	5.14	5.17	77391
1995-08-18	5.17	5.19	5.11	5.11	72441
1995-08-21	5.17	5.22	5.11	5.19	37341
1995-08-22	5.22	5.22	5.11	5.19	175936
1995-08-23	5.17	5.25	5.17	5.17	73791
1995-08-24	5.17	5.25	5.17	5.22	52191
1995-08-25	5.22	5.22	5.17	5.17	23850
1995-08-28	5.17	5.22	5.17	5.17	44091
1995-08-29	5.17	5.19	5.17	5.17	22050
1995-08-30	5.19	5.36	5.19	5.33	128236
1995-08-31	5.31	5.33	5.31	5.33	35541
1995-09-01	5.33	5.36	5.31	5.36	31941
1995-09-05	5.36	5.39	5.31	5.33	48591
1995-09-06	5.36	5.39	5.33	5.39	35091
1995-09-07	5.39	5.44	5.36	5.36	29700
1995-09-08	5.36	5.39	5.36	5.39	125086
1995-09-11	5.39	5.44	5.39	5.42	58491
1995-09-12	5.44	5.47	5.42	5.44	114286
1995-09-13	5.33	5.42	5.33	5.42	190786
1995-09-14	5.39	5.44	5.39	5.42	18000
1995-09-15	5.44	5.44	5.33	5.42	50391
1995-09-18	5.39	5.47	5.39	5.44	78741
1995-09-19	5.44	5.50	5.39	5.47	78291
1995-09-20	5.50	5.56	5.47	5.56	65691
1995-09-21	5.56	5.58	5.53	5.56	65691
1995-09-22	5.56	5.56	5.50	5.50	37341
1995-09-25	5.50	5.53	5.47	5.50	39591
1995-09-26	5.47	5.53	5.47	5.50	35991
1995-09-27	5.56	5.61	5.50	5.53	37791
1995-09-28	5.58	5.64	5.58	5.64	40491
1995-09-29	5.69	5.75	5.67	5.75	58041
1995-10-02	5.72	5.72	5.53	5.58	64341
1995-10-03	5.56	5.58	5.50	5.50	71541
1995-10-04	5.53	5.53	5.47	5.53	50841
1995-10-05	5.53	5.53	5.39	5.44	211032
1995-10-06	5.42	5.50	5.42	5.44	107986
1995-10-09	5.50	5.50	5.47	5.47	47691
1995-10-10	5.42	5.50	5.39	5.50	33741
1995-10-11	5.50	5.56	5.50	5.56	37341
1995-10-12	5.53	5.64	5.53	5.61	34641
1995-10-13	5.58	5.58	5.47	5.47	292032
1995-10-16	5.50	5.50	5.47	5.50	34641
1995-10-17	5.50	5.53	5.47	5.53	26550
1995-10-18	5.53	5.53	5.50	5.50	46341
1995-10-19	5.53	5.53	5.47	5.53	30141
1995-10-20	5.53	5.61	5.50	5.56	95386
1995-10-23	5.56	5.58	5.56	5.56	35991
1995-10-24	5.58	5.64	5.58	5.58	46791
1995-10-25	5.58	5.64	5.58	5.61	71091
1995-10-26	5.58	5.61	5.58	5.58	26550
1995-10-27	5.58	5.64	5.58	5.61	54441
1995-10-30	5.61	5.67	5.58	5.64	59841
1995-10-31	5.64	5.67	5.47	5.56	112036
1995-11-01	5.56	5.64	5.53	5.64	173236
1995-11-02	5.61	5.72	5.61	5.69	55791
1995-11-03	5.72	5.75	5.69	5.69	72441
1995-11-06	5.69	5.75	5.67	5.75	54891
1995-11-07	5.78	5.81	5.75	5.78	45891
1995-11-08	5.78	5.83	5.78	5.83	45891
1995-11-09	5.83	5.89	5.83	5.86	89991
1995-11-10	5.86	6.00	5.86	6.00	82341
1995-11-13	5.97	6.03	5.97	6.00	94036
1995-11-14	6.00	6.03	6.00	6.00	76941
1995-11-15	6.00	6.14	6.00	6.14	112486
1995-11-16	6.11	6.22	6.11	6.14	189886
1995-11-17	6.14	6.25	6.14	6.25	255582
1995-11-20	6.25	6.28	6.22	6.28	185836
1995-11-21	6.28	6.31	6.28	6.31	95386
1995-11-22	6.31	6.33	6.19	6.25	206536
1995-11-24	6.33	6.33	6.22	6.22	44541
1995-11-27	6.22	6.33	6.19	6.22	167386
1995-11-28	6.19	6.19	6.14	6.17	116086
1995-11-29	6.19	6.19	6.14	6.17	96286
1995-11-30	6.17	6.19	6.14	6.19	68841
1995-12-01	6.17	6.22	6.17	6.19	47241
1995-12-04	6.19	6.36	6.17	6.33	272232
1995-12-05	6.31	6.39	6.31	6.36	191236
1995-12-06	6.39	6.42	6.36	6.36	282132
1995-12-07	6.36	6.36	6.19	6.25	103936
1995-12-08	6.19	6.39	6.19	6.33	188536
1995-12-11	6.33	6.42	6.33	6.36	74241
1995-12-12	6.36	6.44	6.36	6.39	225432
1995-12-13	6.28	6.39	6.28	6.36	291132
1995-12-14	6.39	6.42	6.39	6.42	68841
1995-12-15	6.47	6.47	6.36	6.39	156586
1995-12-18	6.36	6.36	6.25	6.31	61641
1995-12-19	6.25	6.47	6.25	6.44	154336
1995-12-20	6.53	6.53	6.44	6.44	88641
1995-12-21	6.47	6.56	6.47	6.50	84591
1995-12-22	6.47	6.61	6.47	6.58	48141
1995-12-26	6.58	6.67	6.58	6.61	71091
1995-12-27	6.58	6.67	6.58	6.64	118336
1995-12-28	6.61	6.64	6.58	6.64	98986
1995-12-29	6.61	6.78	6.61	6.69	152536
1996-01-02	6.64	6.64	6.44	6.53	103486
1996-01-03	6.56	6.61	6.47	6.56	120586
1996-01-04	6.56	6.64	6.53	6.58	124636
1996-01-05	6.58	6.64	6.56	6.64	83691
1996-01-08	6.61	6.61	6.61	6.61	21600
1996-01-09	6.61	6.61	6.56	6.56	90436
1996-01-10	6.56	6.58	6.42	6.44	219132
1996-01-11	6.44	6.44	6.33	6.39	52191
1996-01-12	6.33	6.36	6.22	6.36	121486
1996-01-15	6.33	6.36	6.25	6.31	81891
1996-01-16	6.31	6.36	6.28	6.33	98086
1996-01-17	6.31	6.31	6.25	6.31	62991
1996-01-18	6.28	6.33	6.25	6.33	66591
1996-01-19	6.36	6.36	6.25	6.36	102586
1996-01-22	6.33	6.42	6.31	6.36	75591
1996-01-23	6.36	6.39	6.33	6.36	64791
1996-01-24	6.33	6.39	6.33	6.39	49041
1996-01-25	6.36	6.39	6.33	6.33	186736
1996-01-26	6.28	6.28	6.00	6.06	300582
1996-01-29	6.14	6.19	5.94	5.94	225432
1996-01-30	5.94	6.08	5.94	6.06	245232
1996-01-31	6.00	6.11	5.97	6.08	123286
1996-02-01	6.08	6.14	6.03	6.14	75141
1996-02-02	6.14	6.19	6.08	6.19	74691
1996-02-05	6.17	6.19	6.14	6.19	66141
1996-02-06	6.22	6.22	6.03	6.17	95386
1996-02-07	6.19	6.19	6.11	6.14	71541
1996-02-08	6.14	6.19	6.11	6.17	69291
1996-02-09	6.14	6.19	6.14	6.19	58041
1996-02-12	6.19	6.25	6.14	6.22	98086
1996-02-13	6.19	6.28	6.19	6.22	80541
1996-02-14	6.22	6.28	6.19	6.28	120586
1996-02-15	6.25	6.33	6.22	6.22	140386
1996-02-16	6.22	6.42	6.22	6.42	188086
1996-02-20	6.39	6.42	6.39	6.42	89091
1996-02-21	6.39	6.47	6.39	6.47	104386
1996-02-22	6.47	6.50	6.42	6.42	79191
1996-02-23	6.47	6.47	6.25	6.31	58941
1996-02-26	6.31	6.31	6.25	6.28	116086
1996-02-27	6.25	6.33	6.25	6.31	124636
1996-02-28	6.31	6.44	6.31	6.44	54891
1996-02-29	6.44	6.50	6.42	6.47	102136
1996-03-01	6.44	6.53	6.44	6.47	135886
1996-03-04	6.47	6.58	6.47	6.56	79641
1996-03-05	6.56	6.58	6.50	6.53	39591
1996-03-06	6.50	6.53	6.50	6.50	53541
1996-03-07	6.47	6.50	6.44	6.44	43191
1996-03-08	6.44	6.44	6.36	6.36	212382
1996-03-11	6.28	6.36	6.22	6.33	237582
1996-03-12	6.33	6.36	6.25	6.36	123286
1996-03-13	6.22	6.22	6.17	6.19	42291
1996-03-14	6.22	6.22	6.08	6.19	71541
1996-03-15	6.17	6.19	6.14	6.14	3562470
1996-03-18	6.11	6.22	6.11	6.17	88641
1996-03-19	6.19	6.19	6.11	6.14	66591
1996-03-20	6.17	6.19	6.14	6.17	119686
1996-03-21	6.17	6.19	6.14	6.17	42291
1996-03-22	6.17	6.19	6.17	6.19	83691
1996-03-25	6.19	6.19	6.17	6.19	40941
1996-03-26	6.17	6.19	6.17	6.17	21600
1996-03-27	6.19	6.33	6.17	6.28	46791
1996-03-28	6.28	6.33	6.25	6.28	63441
1996-03-29	6.31	6.42	6.28	6.42	97636
1996-04-01	6.42	6.58	6.42	6.50	199786
1996-04-02	6.56	6.56	6.44	6.44	39141
1996-04-03	6.44	6.44	6.33	6.33	19800
1996-04-04	6.39	6.44	6.31	6.33	51741
1996-04-08	6.33	6.33	6.19	6.22	36891
1996-04-09	6.22	6.31	6.22	6.31	95836
1996-04-10	6.25	6.31	6.19	6.19	57591
1996-04-11	6.22	6.36	6.22	6.36	116986
1996-04-12	6.33	6.33	6.25	6.25	118786
1996-04-15	6.28	6.31	6.28	6.28	19800
1996-04-16	6.28	6.33	6.22	6.31	48591
1996-04-17	6.28	6.33	6.25	6.31	47691
1996-04-18	6.28	6.28	6.25	6.25	101686
1996-04-19	6.31	6.31	6.25	6.31	48141
1996-04-22	6.33	6.33	6.22	6.22	26100
1996-04-23	6.19	6.28	6.19	6.25	40941
1996-04-24	6.25	6.28	6.19	6.19	41841
1996-04-25	6.22	6.28	6.22	6.25	235332
1996-04-26	6.25	6.31	6.25	6.28	42291
1996-04-29	6.28	6.28	6.19	6.22	32841
1996-04-30	6.22	6.31	6.22	6.31	66591
1996-05-01	6.28	6.36	6.25	6.31	96286
1996-05-02	6.25	6.25	6.19	6.22	60291
1996-05-03	6.19	6.31	6.19	6.19	111586
1996-05-06	6.25	6.39	6.25	6.31	121486
1996-05-07	6.31	6.33	6.25	6.33	113836
1996-05-08	6.33	6.42	6.31	6.39	137236
1996-05-09	6.36	6.39	6.36	6.36	35991
1996-05-10	6.36	6.39	6.33	6.33	37791
1996-05-13	6.36	6.42	6.33	6.42	98536
1996-05-14	6.39	6.42	6.33	6.36	39591
1996-05-15	6.36	6.36	6.31	6.36	42291
1996-05-16	6.31	6.31	6.28	6.28	19350
1996-05-17	6.28	6.39	6.28	6.39	27000
1996-05-20	6.36	6.39	6.33	6.36	41841
1996-05-21	6.36	6.42	6.33	6.33	18450
1996-05-22	6.33	6.33	6.22	6.22	42741
1996-05-23	6.22	6.22	6.11	6.14	95386
1996-05-24	6.17	6.17	6.06	6.06	423423
1996-05-28	6.08	6.11	6.03	6.06	65691
1996-05-29	6.00	6.06	5.92	5.92	50841
1996-05-30	5.92	6.08	5.92	6.03	288432
1996-05-31	6.19	6.22	6.11	6.11	184486
1996-06-03	6.08	6.08	6.00	6.08	48141
1996-06-04	6.03	6.08	6.00	6.06	46791
1996-06-05	5.94	6.06	5.94	6.00	82791
1996-06-06	6.06	6.17	6.06	6.17	71091
1996-06-07	6.17	6.25	6.14	6.19	67491
1996-06-10	6.22	6.22	6.17	6.17	54441
1996-06-11	6.17	6.28	6.17	6.28	125986
1996-06-12	6.11	6.19	6.11	6.17	168286
1996-06-13	6.19	6.19	6.11	6.11	66591
1996-06-14	6.08	6.17	6.08	6.11	52191
1996-06-17	6.11	6.14	6.03	6.08	18900
1996-06-18	6.10	6.11	6.03	6.03	116986
1996-06-19	6.00	6.08	6.00	6.06	73341
1996-06-20	6.06	6.14	6.06	6.11	94936
1996-06-21	6.17	6.17	6.08	6.11	35991
1996-06-24	6.11	6.19	6.11	6.14	52191
1996-06-25	6.14	6.17	6.08	6.08	34641
1996-06-26	6.14	6.14	6.11	6.14	36441
1996-06-27	6.11	6.17	6.08	6.11	40041
1996-06-28	6.11	6.42	6.11	6.39	191686
1996-07-01	6.39	6.42	6.33	6.39	110236
1996-07-02	6.39	6.50	6.39	6.47	72441
1996-07-03	6.47	6.50	6.47	6.47	69291
1996-07-05	6.44	6.47	6.44	6.44	12150
1996-07-08	6.39	6.42	6.39	6.42	127786
1996-07-09	6.39	6.44	6.39	6.42	44091
1996-07-10	6.42	6.50	6.42	6.50	157036
1996-07-11	6.44	6.53	6.44	6.50	173236
1996-07-12	6.47	6.50	6.44	6.50	27900
1996-07-15	6.50	6.50	6.36	6.36	152086
1996-07-16	6.33	6.33	6.22	6.28	70641
1996-07-17	6.25	6.28	6.22	6.25	43191
1996-07-18	6.25	6.28	6.17	6.25	161986
1996-07-19	6.25	6.25	6.11	6.17	77391
1996-07-22	6.14	6.14	5.97	6.03	84141
1996-07-23	6.06	6.06	5.97	5.97	131836
1996-07-24	5.94	6.00	5.94	6.00	45441
1996-07-25	6.00	6.08	6.00	6.06	189886
1996-07-26	6.06	6.22	6.03	6.14	256032
1996-07-29	6.14	6.19	6.14	6.17	92236
1996-07-30	6.17	6.17	6.08	6.11	210132
1996-07-31	6.11	6.19	6.11	6.17	97636
1996-08-01	6.22	6.25	6.19	6.22	143536
1996-08-02	6.28	6.28	6.19	6.19	55341
1996-08-05	6.25	6.25	6.19	6.25	122836
1996-08-06	6.25	6.25	6.19	6.19	59841
1996-08-07	6.24	6.25	6.17	6.17	139036
1996-08-08	6.19	6.19	6.17	6.17	205636
1996-08-09	6.17	6.19	6.14	6.14	58041
1996-08-12	6.22	6.28	6.22	6.28	232632
1996-08-13	6.28	6.28	6.22	6.28	220482
1996-08-14	6.25	6.39	6.25	6.36	625014
1996-08-15	6.33	6.36	6.31	6.31	190786
1996-08-16	6.31	6.42	6.31	6.42	92686
1996-08-19	6.44	6.47	6.39	6.42	125536
1996-08-20	6.39	6.44	6.39	6.44	75591
1996-08-21	6.39	6.39	6.36	6.36	108886
1996-08-22	6.36	6.42	6.36	6.39	246582
1996-08-23	6.36	6.36	6.33	6.36	98986
1996-08-26	6.31	6.36	6.28	6.33	151186
1996-08-27	6.33	6.39	6.31	6.39	71991
1996-08-28	6.36	6.39	6.36	6.36	54891
1996-08-29	6.39	6.39	6.36	6.36	48591
1996-08-30	6.36	6.39	6.36	6.36	97186
1996-09-03	6.33	6.39	6.33	6.39	139936
1996-09-04	6.42	6.44	6.39	6.39	127336
1996-09-05	6.33	6.39	6.33	6.36	53091
1996-09-06	6.36	6.36	6.33	6.36	152536
1996-09-09	6.42	6.44	6.42	6.42	48141
1996-09-10	6.42	6.44	6.42	6.42	57141
1996-09-11	6.42	6.47	6.42	6.42	35541
1996-09-12	6.31	6.42	6.31	6.36	44541
1996-09-13	6.39	6.39	6.28	6.33	34641
1996-09-16	6.28	6.28	6.19	6.25	51741
1996-09-17	6.22	6.22	6.14	6.17	80991
1996-09-18	6.14	6.14	6.06	6.11	204286
1996-09-19	6.11	6.22	6.11	6.19	66591
1996-09-20	6.19	6.28	6.17	6.28	174586
1996-09-23	6.28	6.28	6.11	6.17	49491
1996-09-24	6.19	6.22	6.17	6.19	24300
1996-09-25	6.19	6.25	6.08	6.08	101686
1996-09-26	6.06	6.22	6.06	6.19	85941
1996-09-27	6.19	6.25	6.17	6.22	87291
1996-09-30	6.28	6.28	6.19	6.22	130036
1996-10-01	6.17	6.28	6.17	6.25	63441
1996-10-02	6.31	6.33	6.25	6.33	60741
1996-10-03	6.31	6.39	6.31	6.39	71991
1996-10-04	6.39	6.44	6.36	6.39	173686
1996-10-07	6.39	6.44	6.39	6.42	56691
1996-10-08	6.39	6.44	6.33	6.33	38241
1996-10-09	6.33	6.33	6.25	6.28	62991
1996-10-10	6.31	6.31	6.25	6.25	20700
1996-10-11	6.31	6.39	6.31	6.33	38241
1996-10-14	6.33	6.39	6.33	6.39	26100
1996-10-15	6.36	6.36	6.33	6.33	31491
1996-10-16	6.33	6.36	6.28	6.28	43641
1996-10-17	6.28	6.31	6.25	6.31	25200
1996-10-18	6.28	6.33	6.22	6.33	37341
1996-10-21	6.33	6.33	6.28	6.31	17100
1996-10-22	6.28	6.31	6.25	6.28	16650
1996-10-23	6.31	6.31	6.22	6.22	24750
1996-10-24	6.25	6.28	6.19	6.22	45441
1996-10-25	6.19	6.19	6.11	6.14	52641
1996-10-28	6.14	6.14	6.03	6.08	40941
1996-10-29	6.08	6.17	6.08	6.14	23400
1996-10-30	6.14	6.17	6.08	6.08	29250
1996-10-31	6.08	6.14	6.08	6.14	27450
1996-11-01	6.14	6.14	6.08	6.11	62541
1996-11-04	6.11	6.17	6.08	6.11	40941
1996-11-05	6.11	6.14	6.06	6.06	29700
1996-11-06	6.06	6.08	6.00	6.03	134086
1996-11-07	5.97	6.03	5.94	6.03	113386
1996-11-08	6.03	6.03	5.97	6.00	90886
1996-11-11	6.00	6.03	5.94	6.00	157486
1996-11-12	6.00	6.06	6.00	6.00	33291
1996-11-13	6.03	6.17	6.03	6.11	160636
1996-11-14	6.11	6.19	6.11	6.14	66141
1996-11-15	6.14	6.19	6.14	6.19	74241
1996-11-18	6.19	6.28	6.19	6.25	80091
1996-11-19	6.28	6.28	6.19	6.25	53541
1996-11-20	6.25	6.31	6.25	6.28	48141
1996-11-21	6.25	6.33	6.25	6.33	102136
1996-11-22	6.31	6.33	6.28	6.31	57591
1996-11-25	6.31	6.39	6.25	6.39	97636
1996-11-26	6.39	6.53	6.39	6.53	134086
1996-11-27	6.53	6.64	6.53	6.64	129136
1996-11-29	6.58	6.61	6.58	6.58	35991
1996-12-02	6.61	6.61	6.47	6.53	106636
1996-12-03	6.56	6.61	6.56	6.58	79641
1996-12-04	6.58	6.64	6.58	6.61	80091
1996-12-05	6.64	6.64	6.61	6.64	63891
1996-12-06	6.47	6.58	6.44	6.47	101686
1996-12-09	6.53	6.61	6.53	6.56	44541
1996-12-10	6.56	6.56	6.53	6.56	53091
1996-12-11	6.56	6.56	6.42	6.42	49941
1996-12-12	6.36	6.36	6.22	6.22	66591
1996-12-13	6.28	6.31	6.25	6.31	44091
1996-12-16	6.36	6.44	6.36	6.39	58941
1996-12-17	6.36	6.42	6.33	6.33	114286
1996-12-18	6.36	6.42	6.33	6.42	350982
1996-12-19	6.39	6.44	6.36	6.42	49941
1996-12-20	6.44	6.53	6.44	6.50	50841
1996-12-23	6.47	6.47	6.39	6.39	48141
1996-12-24	6.39	6.39	6.33	6.36	13950
1996-12-26	6.36	6.42	6.28	6.33	69291
1996-12-27	6.33	6.47	6.33	6.47	31041
1996-12-30	6.44	6.56	6.44	6.53	131836
1996-12-31	6.56	6.56	6.47	6.50	81891
1997-01-02	6.44	6.50	6.36	6.50	69291
1997-01-03	6.56	6.67	6.56	6.64	162436
1997-01-06	6.64	6.72	6.61	6.64	193486
1997-01-07	6.67	6.67	6.58	6.61	34641
1997-01-08	6.58	6.64	6.58	6.61	97186
1997-01-09	6.64	6.64	6.53	6.64	51741
1997-01-10	6.58	6.72	6.58	6.69	103036
1997-01-13	6.67	6.67	6.61	6.64	73341
1997-01-14	6.64	6.64	6.58	6.64	15300
1997-01-15	6.58	6.67	6.58	6.67	55791
1997-01-16	6.72	6.75	6.67	6.69	82791
1997-01-17	6.64	6.69	6.56	6.67	38241
1997-01-20	6.72	6.72	6.72	6.72	35541
1997-01-21	6.69	6.72	6.67	6.72	60741
1997-01-22	6.72	6.72	6.69	6.69	76491
1997-01-23	6.67	6.69	6.53	6.53	64791
1997-01-24	6.47	6.53	6.44	6.53	66141
1997-01-27	6.53	6.53	6.39	6.42	73791
1997-01-28	6.42	6.64	6.42	6.64	59391
1997-01-29	6.64	6.69	6.61	6.67	36441
1997-01-30	6.61	6.67	6.61	6.64	34191
1997-01-31	6.67	6.67	6.56	6.64	55341
1997-02-03	6.67	6.78	6.64	6.69	99886
1997-02-04	6.67	6.69	6.64	6.67	97186
1997-02-05	6.67	6.72	6.58	6.61	113836
1997-02-06	6.64	6.64	6.61	6.61	41391
1997-02-07	6.64	6.67	6.61	6.61	30141
1997-02-10	6.56	6.61	6.53	6.56	33291
1997-02-11	6.53	6.61	6.50	6.53	53541
1997-02-12	6.53	6.53	6.50	6.50	49491
1997-02-13	6.44	6.53	6.44	6.50	130036
1997-02-14	6.50	6.58	6.50	6.50	54891
1997-02-18	6.50	6.58	6.50	6.50	31941
1997-02-19	6.50	6.61	6.50	6.58	58941
1997-02-20	6.61	6.64	6.50	6.64	55791
1997-02-21	6.58	6.67	6.53	6.53	42741
1997-02-24	6.50	6.53	6.44	6.50	44091
1997-02-25	6.47	6.47	6.36	6.36	79641
1997-02-26	6.39	6.39	6.31	6.33	284832
1997-02-27	6.33	6.47	6.33	6.47	117436
1997-02-28	6.42	6.44	6.36	6.39	73341
1997-03-03	6.36	6.39	6.31	6.36	52191
1997-03-04	6.33	6.42	6.33	6.42	72891
1997-03-05	6.42	6.47	6.42	6.47	38691
1997-03-06	6.47	6.50	6.44	6.44	67491
1997-03-07	6.44	6.53	6.44	6.50	52191
1997-03-10	6.56	6.58	6.53	6.56	40491
1997-03-11	6.61	6.67	6.50	6.67	3256488
1997-03-12	6.50	6.50	6.36	6.36	157486
1997-03-13	6.33	6.36	6.31	6.31	77391
1997-03-14	6.33	6.36	6.31	6.36	200236
1997-03-17	6.36	6.39	6.33	6.36	37341
1997-03-18	6.36	6.39	6.36	6.36	31041
1997-03-19	6.36	6.36	6.33	6.36	125986
1997-03-20	6.36	6.36	6.33	6.33	37791
1997-03-21	6.36	6.36	6.33	6.33	121486
1997-03-24	6.36	6.36	6.33	6.33	101686
1997-03-25	6.33	6.36	6.33	6.36	40491
1997-03-26	6.36	6.39	6.33	6.33	51291
1997-03-27	6.33	6.36	6.31	6.33	75591
1997-03-31	6.36	6.36	6.25	6.33	164686
1997-04-01	6.33	6.36	6.31	6.36	95836
1997-04-02	6.39	6.44	6.39	6.42	55791
1997-04-03	6.39	6.42	6.39	6.39	44991
1997-04-04	6.42	6.50	6.39	6.50	145336
1997-04-07	6.56	6.61	6.56	6.56	53541
1997-04-08	6.50	6.61	6.50	6.58	98086
1997-04-09	6.53	6.61	6.50	6.53	53991
1997-04-10	6.50	6.50	6.36	6.39	25650
1997-04-11	6.36	6.47	6.36	6.44	118336
1997-04-14	6.39	6.39	6.33	6.33	88641
1997-04-15	6.39	6.42	6.36	6.39	251532
1997-04-16	6.33	6.36	6.33	6.36	85941
1997-04-17	6.33	6.36	6.28	6.33	216882
1997-04-18	6.33	6.36	6.31	6.36	71541
1997-04-21	6.33	6.36	6.33	6.36	59391
1997-04-22	6.33	6.36	6.33	6.33	76941
1997-04-23	6.33	6.36	6.31	6.33	54441
1997-04-24	6.31	6.33	6.28	6.31	24750
1997-04-25	6.31	6.36	6.31	6.33	24300
1997-04-28	6.36	6.50	6.36	6.47	99436
1997-04-29	6.47	6.56	6.47	6.56	78741
1997-04-30	6.50	6.50	6.39	6.42	158386
1997-05-01	6.36	6.50	6.28	6.50	341982
1997-05-02	6.56	6.72	6.56	6.72	190336
1997-05-05	6.72	6.83	6.72	6.75	95836
1997-05-06	6.69	6.78	6.56	6.58	79641
1997-05-07	6.53	6.56	6.50	6.50	318132
1997-05-08	6.44	6.58	6.42	6.56	72891
1997-05-09	6.50	6.56	6.47	6.50	39141
1997-05-12	6.44	6.50	6.44	6.50	45441
1997-05-13	6.50	6.64	6.50	6.64	55341
1997-05-14	6.61	6.61	6.56	6.58	43191
1997-05-15	6.56	6.58	6.56	6.56	63891
1997-05-16	6.56	6.58	6.50	6.58	44541
1997-05-19	6.58	6.61	6.56	6.61	36441
1997-05-20	6.58	6.58	6.50	6.54	84141
1997-05-21	6.58	6.58	6.53	6.58	79641
1997-05-22	6.56	6.67	6.56	6.67	42741
1997-05-23	6.64	6.81	6.64	6.81	49041
1997-05-27	6.75	6.86	6.75	6.86	71091
1997-05-28	6.83	6.97	6.83	6.97	69741
1997-05-29	6.94	7.00	6.92	7.00	102136
1997-05-30	6.94	6.97	6.86	6.92	54441
1997-06-02	6.89	7.03	6.89	7.03	110686
1997-06-03	7.03	7.11	7.03	7.06	134086
1997-06-04	7.06	7.22	7.06	7.22	86391
1997-06-05	7.25	7.36	7.19	7.22	137686
1997-06-06	7.25	7.47	7.25	7.44	149836
1997-06-09	7.44	7.47	7.17	7.17	205186
1997-06-10	7.11	7.11	6.92	7.06	213732
1997-06-11	7.00	7.06	6.97	7.06	148036
1997-06-12	6.92	7.36	6.92	7.36	173236
1997-06-13	7.33	7.39	7.31	7.39	125986
1997-06-16	7.25	7.36	7.25	7.28	134086
1997-06-17	7.25	7.25	7.11	7.14	74241
1997-06-18	7.08	7.10	7.06	7.06	62991
1997-06-19	7.06	7.08	6.97	7.03	163336
1997-06-20	6.83	6.97	6.83	6.86	246582
1997-06-23	6.86	6.94	6.78	6.78	202036
1997-06-24	6.78	6.78	6.72	6.78	91786
1997-06-25	6.78	7.17	6.74	6.94	328032
1997-06-26	7.00	7.00	6.92	6.92	59841
1997-06-27	6.94	6.97	6.94	6.96	56241
1997-06-30	6.96	7.01	6.92	6.97	98086
1997-07-01	6.97	6.97	6.92	6.97	44091
1997-07-02	7.00	7.11	7.00	7.11	78291
1997-07-03	7.14	7.15	7.14	7.15	39141
1997-07-07	7.15	7.17	7.06	7.06	76941
1997-07-08	7.06	7.11	7.06	7.06	41391
1997-07-09	7.06	7.22	7.06	7.18	79191
1997-07-10	7.22	7.46	7.22	7.44	310932
1997-07-11	7.44	7.50	7.44	7.50	60741
1997-07-14	7.44	7.53	7.33	7.44	155686
1997-07-15	7.40	7.42	7.28	7.33	81441
1997-07-16	7.39	7.39	7.28	7.29	49491
1997-07-17	7.32	7.33	7.01	7.10	112036
1997-07-18	7.11	7.24	6.96	7.24	238032
1997-07-21	7.22	7.22	7.15	7.17	45441
1997-07-22	7.19	7.21	7.01	7.01	109786
1997-07-23	7.06	7.07	7.03	7.07	18900
1997-07-24	7.10	7.10	6.97	7.00	109336
1997-07-25	7.00	7.08	6.99	6.99	205186
1997-07-28	7.00	7.00	6.92	6.97	51741
1997-07-29	6.94	7.10	6.94	7.10	38691
1997-07-30	7.08	7.25	7.07	7.17	86391
1997-07-31	7.17	7.19	6.99	7.03	50841
1997-08-01	6.97	7.00	6.89	6.97	118336
1997-08-04	6.94	7.06	6.94	7.04	56241
1997-08-05	7.06	7.06	7.01	7.04	31041
1997-08-06	7.01	7.08	7.01	7.08	35091
1997-08-07	7.07	7.10	7.03	7.07	93136
1997-08-08	7.01	7.06	7.00	7.06	114736
1997-08-11	7.06	7.11	7.03	7.07	58041
1997-08-12	7.04	7.13	7.04	7.06	29250
1997-08-13	7.03	7.10	7.01	7.10	53991
1997-08-14	7.08	7.24	7.08	7.19	51741
1997-08-15	7.18	7.22	7.03	7.08	69741
1997-08-18	7.08	7.14	7.00	7.03	57141
1997-08-19	7.01	7.08	7.00	7.03	59391
1997-08-20	6.97	7.04	6.97	7.01	44091
1997-08-21	7.01	7.04	7.00	7.00	9900
1997-08-22	6.97	7.04	6.90	7.04	48591
1997-08-25	7.07	7.10	7.03	7.04	31491
1997-08-26	7.01	7.06	6.99	6.99	57591
1997-08-27	6.94	7.00	6.94	7.00	51291
1997-08-28	6.99	7.10	6.94	7.10	42291
1997-08-29	7.06	7.13	7.03	7.13	43641
1997-09-02	7.10	7.17	7.06	7.17	76041
1997-09-03	7.14	7.17	7.10	7.14	67041
1997-09-04	7.11	7.13	6.94	6.94	92686
1997-09-05	6.97	7.04	6.97	7.03	65241
1997-09-08	7.06	7.22	7.04	7.08	46341
1997-09-09	7.08	7.19	7.07	7.19	35091
1997-09-10	7.18	7.32	7.18	7.26	71091
1997-09-11	7.11	7.14	7.04	7.14	89091
1997-09-12	7.08	7.21	7.06	7.11	129136
1997-09-15	7.11	7.13	7.04	7.07	73341
1997-09-16	7.07	7.10	7.07	7.10	25650
1997-09-17	7.10	7.15	7.06	7.14	135436
1997-09-18	7.14	7.19	7.06	7.19	47691
1997-09-19	7.14	7.22	7.14	7.17	88641
1997-09-22	7.11	7.15	6.96	6.96	80991
1997-09-23	6.96	7.19	6.96	7.19	120136
1997-09-24	7.18	7.31	7.18	7.31	100336
1997-09-25	7.29	7.29	7.22	7.24	25650
1997-09-26	7.28	7.28	7.24	7.24	23850
1997-09-29	7.24	7.25	7.11	7.11	164686
1997-09-30	7.17	7.19	7.13	7.19	86841
1997-10-01	7.19	7.19	7.13	7.18	24300
1997-10-02	7.22	7.33	7.21	7.33	57141
1997-10-03	7.35	7.43	7.35	7.35	53541
1997-10-06	7.33	7.50	7.28	7.47	46341
1997-10-07	7.47	7.54	7.47	7.54	75141
1997-10-08	7.49	7.49	7.36	7.40	75591
1997-10-09	7.40	7.40	7.29	7.35	48591
1997-10-10	7.33	7.38	7.32	7.36	28800
1997-10-13	7.42	7.42	7.33	7.38	39591
1997-10-14	7.35	7.49	7.35	7.46	69741
1997-10-15	7.44	7.50	7.42	7.47	22050
1997-10-16	7.42	7.49	7.39	7.43	74691
1997-10-17	7.38	7.40	7.19	7.29	67491
1997-10-20	7.29	7.42	7.29	7.38	67941
1997-10-21	7.43	7.49	7.43	7.46	53991
1997-10-22	7.46	7.53	7.46	7.47	66141
1997-10-23	7.47	7.47	7.35	7.38	72891
1997-10-24	7.35	7.49	7.35	7.47	47241
1997-10-27	7.44	7.46	7.24	7.24	42741
1997-10-28	7.18	7.18	7.04	7.10	59391
1997-10-29	7.15	7.33	7.15	7.29	56691
1997-10-30	7.26	7.29	7.25	7.29	44991
1997-10-31	7.28	7.29	7.18	7.19	66591
1997-11-03	7.19	7.21	7.07	7.10	94486
1997-11-04	7.15	7.18	7.15	7.17	36441
1997-11-05	7.14	7.18	7.13	7.14	36441
1997-11-06	7.14	7.26	7.13	7.26	57591
1997-11-07	7.21	7.38	7.19	7.36	93136
1997-11-10	7.35	7.42	7.33	7.42	42291
1997-11-11	7.39	7.39	7.26	7.32	27900
1997-11-12	7.26	7.29	7.24	7.25	41841
1997-11-13	7.22	7.28	7.17	7.17	58941
1997-11-14	7.17	7.19	7.14	7.18	46791
1997-11-17	7.24	7.53	7.24	7.46	90436
1997-11-18	7.46	7.46	7.38	7.42	64791
1997-11-19	7.38	7.43	7.35	7.43	38691
1997-11-20	7.42	7.57	7.42	7.57	99436
1997-11-21	7.63	7.67	7.51	7.56	50391
1997-11-24	7.58	7.61	7.53	7.57	40491
1997-11-25	7.56	7.67	7.50	7.50	41841
1997-11-26	7.47	7.74	7.46	7.71	61641
1997-11-28	7.72	7.75	7.71	7.74	9000
1997-12-01	7.68	7.74	7.68	7.71	50841
1997-12-02	7.76	7.88	7.76	7.86	27900
1997-12-03	7.86	8.11	7.86	8.11	95386
1997-12-04	8.08	8.28	8.08	8.14	88191
1997-12-05	8.19	8.19	8.01	8.01	40041
1997-12-08	8.06	8.08	8.03	8.06	48591
1997-12-09	8.08	8.17	8.07	8.11	268632
1997-12-10	8.15	8.15	8.07	8.11	19350
1997-12-11	8.04	8.04	7.92	7.99	57141
1997-12-12	7.96	8.03	7.92	8.03	32841
1997-12-15	8.00	8.00	7.90	7.92	77391
1997-12-16	7.90	7.94	7.83	7.88	35991
1997-12-17	7.88	7.89	7.83	7.88	66141
1997-12-18	7.93	8.03	7.89	8.03	189436
1997-12-19	7.97	8.08	7.94	8.07	87741
1997-12-22	8.08	8.28	8.08	8.28	26100
1997-12-23	8.28	8.72	8.28	8.72	82791
1997-12-24	8.71	9.35	8.71	8.88	152986
1997-12-26	8.88	8.89	8.61	8.65	123736
1997-12-29	8.71	9.11	8.60	8.97	118786
1997-12-30	8.99	9.24	8.99	9.22	116086
1997-12-31	9.17	9.17	8.90	8.90	50841
1998-01-02	8.79	8.79	8.54	8.60	167386
1998-01-05	8.58	8.58	8.00	8.06	233532
1998-01-06	8.11	8.22	8.11	8.14	126436
1998-01-07	8.11	8.11	8.03	8.03	85041
1998-01-08	7.97	8.06	7.94	8.01	126886
1998-01-09	8.01	8.14	8.00	8.03	183136
1998-01-12	7.97	8.00	7.82	7.86	170986
1998-01-13	7.86	7.88	7.82	7.85	128236
1998-01-14	7.79	7.83	7.72	7.76	659664
1998-01-15	7.76	7.79	7.71	7.72	186286
1998-01-16	7.78	7.86	7.76	7.79	73341
1998-01-20	7.79	8.00	7.79	8.00	211932
1998-01-21	8.00	8.06	7.94	8.06	134536
1998-01-22	8.03	8.03	7.93	7.93	38241
1998-01-23	7.97	7.99	7.92	7.93	33741
1998-01-26	7.90	7.93	7.86	7.92	90886
1998-01-27	7.92	7.93	7.85	7.86	113836
1998-01-28	7.94	8.11	7.94	7.99	106636
1998-01-29	8.00	8.11	7.94	7.94	103486
1998-01-30	8.00	8.00	7.81	7.89	199786
1998-02-02	7.89	7.93	7.82	7.83	75591
1998-02-03	7.86	7.89	7.78	7.82	47241
1998-02-04	7.85	7.86	7.78	7.78	80091
1998-02-05	7.78	7.85	7.78	7.81	52191
1998-02-06	7.81	7.85	7.78	7.78	141736
1998-02-09	7.78	8.00	7.76	7.94	123736
1998-02-10	7.94	8.25	7.94	8.14	227232
1998-02-11	8.08	8.13	8.06	8.07	32391
1998-02-12	8.08	8.29	8.08	8.29	76941
1998-02-13	8.29	8.29	8.15	8.26	85941
1998-02-17	8.22	8.28	8.15	8.26	54891
1998-02-18	8.22	8.22	7.94	8.08	158836
1998-02-19	8.03	8.03	7.94	8.03	89091
1998-02-20	7.97	8.08	7.97	8.08	48591
1998-02-23	8.07	8.17	8.03	8.14	45441
1998-02-24	8.08	8.33	8.07	8.33	96736
1998-02-25	8.31	8.31	8.19	8.19	130936
1998-02-26	8.18	8.18	8.00	8.01	35541
1998-02-27	7.99	8.11	7.97	8.11	29250
1998-03-02	8.11	8.21	8.04	8.10	53991
1998-03-03	8.13	8.17	8.08	8.13	30591
1998-03-04	8.08	8.19	8.06	8.15	53541
1998-03-05	8.14	8.14	7.99	8.00	81441
1998-03-06	7.99	8.25	7.99	8.15	59841
1998-03-09	8.18	8.21	8.03	8.08	68391
1998-03-10	8.14	8.28	8.14	8.26	62991
1998-03-11	8.26	8.31	8.26	8.31	75141
1998-03-12	8.15	8.25	8.00	8.22	114736
1998-03-13	8.25	8.25	8.14	8.24	119236
1998-03-16	8.21	8.31	8.21	8.31	49491
1998-03-17	8.28	8.33	8.25	8.28	58041
1998-03-18	8.25	8.25	8.22	8.24	21600
1998-03-19	8.25	8.31	8.24	8.26	95386
1998-03-20	8.25	8.38	8.24	8.29	52641
1998-03-23	8.33	8.49	8.33	8.47	71091
1998-03-24	8.42	8.51	8.39	8.51	68841
1998-03-25	8.51	8.53	8.47	8.49	40491
1998-03-26	8.44	8.54	8.44	8.50	70641
1998-03-27	8.50	8.57	8.50	8.54	27450
1998-03-30	8.53	8.56	8.51	8.53	42291
1998-03-31	8.51	8.71	8.51	8.71	72441
1998-04-01	8.76	8.79	8.72	8.79	80091
1998-04-02	8.85	8.88	8.79	8.88	83691
1998-04-03	8.88	8.89	8.83	8.86	102136
1998-04-06	8.83	8.90	8.83	8.90	99436
1998-04-07	8.88	8.88	8.57	8.72	117436
1998-04-08	8.75	8.75	8.61	8.61	100786
1998-04-09	8.65	8.71	8.65	8.69	116986
1998-04-13	8.67	8.69	8.54	8.61	62541
1998-04-14	8.56	8.67	8.56	8.64	136336
1998-04-15	8.65	8.65	8.58	8.60	57141
1998-04-16	8.54	8.56	8.47	8.53	57591
1998-04-17	8.51	8.64	8.51	8.61	52641
1998-04-20	8.58	8.61	8.49	8.56	66591
1998-04-21	8.61	8.61	8.44	8.54	48591
1998-04-22	8.54	8.54	8.33	8.44	57141
1998-04-23	8.39	8.42	8.26	8.28	64791
1998-04-24	8.22	8.35	8.22	8.33	101236
1998-04-27	8.28	8.35	8.25	8.35	161536
1998-04-28	8.33	8.35	8.28	8.33	73791
1998-04-29	8.35	8.39	8.22	8.25	193036
1998-04-30	8.25	8.43	8.25	8.39	119236
1998-05-01	8.43	8.50	8.43	8.49	37791
1998-05-04	8.49	8.56	8.44	8.54	41391
1998-05-05	8.51	8.51	8.33	8.43	400473
1998-05-06	8.40	8.40	8.28	8.35	60291
1998-05-07	8.33	8.36	8.31	8.32	62991
1998-05-08	8.35	8.40	8.32	8.33	84141
1998-05-11	8.36	8.39	8.17	8.17	86391
1998-05-12	8.14	8.19	8.13	8.19	67941
1998-05-13	8.17	8.19	8.14	8.18	41391
1998-05-14	8.18	8.18	8.14	8.14	45441
1998-05-15	8.14	8.14	8.08	8.10	26100
1998-05-18	8.07	8.08	7.96	7.96	50391
1998-05-19	8.00	8.15	8.00	8.11	42291
1998-05-20	8.08	8.08	8.00	8.03	34191
1998-05-21	8.00	8.18	8.00	8.18	60741
1998-05-22	8.14	8.14	7.97	8.06	72891
1998-05-26	8.03	8.04	7.94	7.94	21150
1998-05-27	7.92	7.94	7.58	7.63	145336
1998-05-28	7.63	7.99	7.63	7.94	117886
1998-05-29	7.94	8.06	7.94	7.99	58491
1998-06-01	8.04	8.06	7.93	8.01	71541
1998-06-02	8.01	8.17	7.94	7.96	99436
1998-06-03	7.96	8.00	7.93	8.00	13500
1998-06-04	7.96	8.03	7.96	7.99	43191
1998-06-05	7.94	7.96	7.82	7.90	31941
1998-06-08	7.89	8.18	7.89	8.14	93586
1998-06-09	8.14	8.14	7.99	8.06	60291
1998-06-10	8.11	8.15	8.01	8.03	109336
1998-06-11	7.99	7.99	7.93	7.94	61191
1998-06-12	7.92	7.92	7.65	7.81	115636
1998-06-15	7.78	7.79	7.42	7.63	134086
1998-06-16	7.63	7.81	7.63	7.76	145336
1998-06-17	7.76	7.83	7.74	7.79	129586
1998-06-18	7.75	7.75	7.71	7.72	54441
1998-06-19	7.76	7.76	7.60	7.60	72891
1998-06-22	7.58	7.68	7.58	7.64	33741
1998-06-23	7.61	7.67	7.60	7.67	36441
1998-06-24	7.67	7.76	7.67	7.75	61191
1998-06-25	7.76	7.79	7.76	7.78	53991
1998-06-26	7.78	7.81	7.74	7.81	46341
1998-06-29	7.79	7.94	7.79	7.86	77391
1998-06-30	7.92	8.00	7.90	7.93	158836
1998-07-01	7.99	8.03	7.97	8.03	40041
1998-07-02	8.08	8.11	7.92	7.99	41391
1998-07-06	7.99	8.00	7.92	7.94	34191
1998-07-07	7.92	7.94	7.89	7.89	14400
1998-07-08	7.83	7.83	7.72	7.75	15750
1998-07-09	7.72	7.72	7.61	7.64	49941
1998-07-10	7.69	7.69	7.60	7.60	33741
1998-07-13	7.57	7.63	7.53	7.58	55791
1998-07-14	7.58	7.69	7.58	7.61	62541
1998-07-15	7.57	7.58	7.51	7.53	39141
1998-07-16	7.50	7.57	7.47	7.56	51741
1998-07-17	7.56	7.61	7.56	7.60	43641
1998-07-20	7.57	7.65	7.57	7.64	30591
1998-07-21	7.61	7.64	7.54	7.64	93136
1998-07-22	7.63	7.63	7.56	7.58	55791
1998-07-23	7.61	7.64	7.57	7.58	42291
1998-07-24	7.57	7.65	7.56	7.61	74691
1998-07-27	7.56	7.69	7.53	7.56	70191
1998-07-28	7.56	7.56	7.47	7.50	121486
1998-07-29	7.67	7.72	7.63	7.68	75141
1998-07-30	7.69	7.76	7.67	7.67	34641
1998-07-31	7.69	7.76	7.61	7.61	85041
1998-08-03	7.61	7.65	7.61	7.63	50391
1998-08-04	7.63	7.64	7.56	7.57	43191
1998-08-05	7.56	7.58	7.50	7.57	86391
1998-08-06	7.54	7.54	7.36	7.47	139486
1998-08-07	7.46	7.65	7.46	7.56	102586
1998-08-10	7.58	7.58	7.44	7.49	25200
1998-08-11	7.43	7.46	7.00	7.46	203836
1998-08-12	7.43	7.51	7.43	7.47	58491
1998-08-13	7.42	7.46	7.33	7.42	86841
1998-08-14	7.44	7.44	7.28	7.42	58491
1998-08-17	7.36	7.44	7.32	7.44	35541
1998-08-18	7.42	7.51	7.42	7.47	71991
1998-08-19	7.50	7.51	7.42	7.50	89541
1998-08-20	7.44	7.49	7.39	7.49	48591
1998-08-21	7.26	7.35	7.25	7.35	143536
1998-08-24	7.35	7.53	7.35	7.43	84591
1998-08-25	7.49	7.58	7.47	7.47	51741
1998-08-26	7.42	7.50	7.40	7.46	43641
1998-08-27	7.42	7.42	7.11	7.31	89991
1998-08-28	7.31	7.47	7.31	7.46	81441
1998-08-31	7.46	7.49	7.40	7.49	82341
1998-09-01	7.51	7.57	7.50	7.50	135436
1998-09-02	7.50	7.56	7.47	7.54	41841
1998-09-03	7.49	7.54	7.43	7.54	68841
1998-09-04	7.58	7.58	7.47	7.49	91786
1998-09-08	7.47	7.63	7.47	7.54	64341
1998-09-09	7.56	7.65	7.54	7.58	33291
1998-09-10	7.61	7.64	7.44	7.54	153886
1998-09-11	7.42	7.58	7.42	7.53	51291
1998-09-14	7.47	7.64	7.47	7.58	67041
1998-09-15	7.61	7.67	7.56	7.67	83241
1998-09-16	7.69	7.78	7.63	7.78	39591
1998-09-17	7.72	7.79	7.58	7.71	53541
1998-09-18	7.78	8.01	7.78	8.01	91786
1998-09-21	7.99	8.03	7.94	7.99	38691
1998-09-22	8.04	8.17	8.00	8.10	59391
1998-09-23	8.15	8.26	8.15	8.26	30141
1998-09-24	8.22	8.25	8.04	8.10	32841
1998-09-25	8.10	8.19	8.04	8.06	31941
1998-09-28	8.06	8.08	7.93	8.00	87291
1998-09-29	8.00	8.03	7.92	7.97	147586
1998-09-30	7.99	7.99	7.89	7.92	67941
1998-10-01	7.94	8.04	7.94	8.04	276732
1998-10-02	8.10	8.22	8.03	8.21	51291
1998-10-05	8.31	8.46	8.31	8.42	147136
1998-10-06	8.42	8.51	8.38	8.39	143986
1998-10-07	8.38	8.43	8.35	8.40	57591
1998-10-08	8.35	8.42	8.35	8.42	78291
1998-10-09	8.44	8.94	8.43	8.79	135886
1998-10-12	8.76	8.76	8.53	8.53	27000
1998-10-13	8.50	8.58	8.50	8.53	124186
1998-10-14	8.47	8.51	8.44	8.50	114286
1998-10-15	8.47	8.54	8.47	8.51	41391
1998-10-16	8.57	8.64	8.56	8.56	65691
1998-10-19	8.61	8.61	8.47	8.47	30141
1998-10-20	8.49	8.51	8.46	8.47	49491
1998-10-21	8.46	8.53	8.46	8.49	91786
1998-10-22	8.54	8.63	8.53	8.56	58041
1998-10-23	8.61	8.63	8.60	8.61	87291
1998-10-26	8.64	8.64	8.53	8.61	60741
1998-10-27	8.64	8.64	8.49	8.51	76041
1998-10-28	8.46	8.49	8.44	8.49	49041
1998-10-29	8.50	8.57	8.50	8.54	55341
1998-10-30	8.57	8.57	8.46	8.54	89541
1998-11-02	8.54	8.56	8.47	8.47	37341
1998-11-03	8.46	8.64	8.46	8.64	36441
1998-11-04	8.67	8.72	8.67	8.71	18900
1998-11-05	8.71	8.89	8.71	8.86	49491
1998-11-06	8.88	8.89	8.79	8.81	27000
1998-11-09	8.78	8.78	8.61	8.63	65691
1998-11-10	8.63	8.67	8.50	8.67	232182
1998-11-11	8.67	8.67	8.58	8.61	23850
1998-11-12	8.61	8.69	8.53	8.58	40491
1998-11-13	8.56	8.58	8.53	8.54	37791
1998-11-16	8.60	8.60	8.50	8.53	34191
1998-11-17	8.51	8.53	8.44	8.47	35091
1998-11-18	8.50	8.53	8.44	8.50	28800
1998-11-19	8.50	8.61	8.50	8.60	45441
1998-11-20	8.56	8.60	8.56	8.60	33741
1998-11-23	8.61	8.71	8.58	8.58	75141
1998-11-24	8.58	8.61	8.44	8.51	113386
1998-11-25	8.54	8.63	8.54	8.58	19350
1998-11-30	8.58	8.65	8.57	8.65	72891
1998-12-01	8.68	8.79	8.68	8.79	107086
1998-12-02	8.75	8.78	8.69	8.69	168736
1998-12-03	8.74	8.76	8.72	8.74	74241
1998-12-04	8.74	8.75	8.72	8.75	39141
1998-12-07	8.75	8.81	8.75	8.76	60291
1998-12-08	8.74	8.79	8.74	8.75	70641
1998-12-09	8.78	8.78	8.67	8.67	73341
1998-12-10	8.67	8.69	8.47	8.51	71991
1998-12-11	8.39	8.51	8.36	8.51	191236
1998-12-14	8.46	8.56	8.46	8.56	29250
1998-12-15	8.53	8.63	8.49	8.63	71091
1998-12-16	8.60	8.61	8.49	8.49	55791
1998-12-17	8.51	8.51	8.39	8.44	58941
1998-12-18	8.42	8.56	8.42	8.47	113836
1998-12-21	8.50	8.61	8.50	8.61	132286
1998-12-22	8.64	8.71	8.64	8.69	179986
1998-12-23	8.69	8.75	8.69	8.75	82791
1998-12-24	8.75	8.75	8.72	8.72	27450
1998-12-28	8.72	8.75	8.71	8.74	24300
1998-12-29	8.69	8.78	8.69	8.78	136786
1998-12-30	8.78	8.78	8.71	8.76	45891
1998-12-31	8.78	8.78	8.72	8.78	73791
1999-01-04	8.75	8.92	8.74	8.86	234882
1999-01-05	8.92	8.92	8.78	8.78	60741
1999-01-06	8.78	8.78	8.63	8.63	66591
1999-01-07	8.64	8.64	8.44	8.50	92236
1999-01-08	8.49	8.49	8.39	8.39	63441
1999-01-11	8.36	8.39	8.33	8.33	33741
1999-01-12	8.28	8.31	8.17	8.17	218232
1999-01-13	8.11	8.25	8.00	8.25	114736
1999-01-14	8.28	8.33	8.19	8.28	85041
1999-01-15	8.25	8.25	8.17	8.19	150286
1999-01-19	8.19	8.19	8.11	8.17	77841
1999-01-20	8.19	8.25	8.17	8.25	305532
1999-01-21	8.22	8.26	8.17	8.19	181786
1999-01-22	8.17	8.22	8.14	8.21	82341
1999-01-25	8.18	8.22	8.11	8.22	68841
1999-01-26	8.17	8.21	8.17	8.21	26550
1999-01-27	8.18	8.22	8.03	8.07	54441
1999-01-28	8.06	8.06	8.01	8.01	40041
1999-01-29	8.04	8.08	8.00	8.08	46341
1999-02-01	8.06	8.08	8.00	8.00	44091
1999-02-02	8.00	8.00	7.89	7.90	38691
1999-02-03	7.89	7.94	7.78	7.83	1610014
1999-02-04	7.82	7.82	7.64	7.67	667764
1999-02-05	7.67	7.81	7.67	7.71	112036
1999-02-08	7.83	7.83	7.67	7.78	116986
1999-02-09	7.78	7.83	7.72	7.74	149386
1999-02-10	7.71	7.71	7.53	7.57	113386
1999-02-11	7.49	7.64	7.49	7.64	125986
1999-02-12	7.64	7.64	7.47	7.50	174136
1999-02-16	7.49	7.58	7.49	7.58	98086
1999-02-17	7.56	7.63	7.53	7.57	98536
1999-02-18	7.57	7.61	7.53	7.61	75141
1999-02-19	7.64	7.69	7.58	7.58	62541
1999-02-22	7.64	7.82	7.64	7.75	82791
1999-02-23	7.75	7.83	7.74	7.78	98536
1999-02-24	7.72	7.78	7.61	7.61	85491
1999-02-25	7.58	7.60	7.53	7.57	822550
1999-02-26	7.60	7.92	7.60	7.76	134086
1999-03-01	7.71	7.92	7.71	7.89	63891
1999-03-02	7.93	8.07	7.90	7.97	152536
1999-03-03	7.97	8.10	7.97	8.03	119236
1999-03-04	8.01	8.28	8.01	8.24	247032
1999-03-05	8.28	8.32	8.19	8.24	195736
1999-03-08	8.24	8.28	8.22	8.26	59391
1999-03-09	8.25	8.42	8.22	8.29	145336
1999-03-10	8.28	8.33	8.28	8.31	129586
1999-03-11	8.22	8.25	8.19	8.22	53091
1999-03-12	8.22	8.28	8.22	8.25	23850
1999-03-15	8.31	8.33	8.29	8.33	90436
1999-03-16	8.31	8.33	8.28	8.33	120136
1999-03-17	8.32	8.32	8.28	8.31	41391
1999-03-18	8.29	8.31	8.18	8.18	42741
1999-03-19	8.24	8.24	8.08	8.08	72441
1999-03-22	8.08	8.10	8.00	8.03	17100
1999-03-23	8.00	8.00	7.93	7.94	27450
1999-03-24	7.92	7.92	7.75	7.86	119686
1999-03-25	7.86	7.93	7.86	7.88	104836
1999-03-26	7.86	7.89	7.85	7.89	32841
1999-03-29	8.00	8.00	7.75	7.79	220932
1999-03-30	7.76	7.81	7.75	7.78	136336
1999-03-31	7.83	7.94	7.83	7.90	87291
1999-04-01	7.88	8.06	7.88	8.06	75141
1999-04-05	8.11	8.17	8.10	8.14	118336
1999-04-06	8.11	8.14	8.08	8.10	107086
1999-04-07	8.04	8.07	7.89	7.96	58941
1999-04-08	7.97	8.00	7.89	7.99	69291
1999-04-09	7.93	8.11	7.93	8.11	123736
1999-04-12	8.06	8.22	8.06	8.21	105286
1999-04-13	8.18	8.25	8.11	8.11	135886
1999-04-14	8.06	8.15	7.94	8.11	156136
1999-04-15	8.08	8.22	8.03	8.08	128236
1999-04-16	8.11	8.31	8.08	8.21	79641
1999-04-19	8.24	8.33	8.22	8.24	82341
1999-04-20	8.26	8.32	8.19	8.24	71091
1999-04-21	8.28	8.39	8.24	8.35	103036
1999-04-22	8.39	8.39	8.25	8.39	107986
1999-04-23	8.31	8.33	8.25	8.28	82791
1999-04-26	8.33	8.36	8.25	8.31	95836
1999-04-27	8.22	8.33	8.19	8.33	72891
1999-04-28	8.28	8.44	8.25	8.43	103036
1999-04-29	8.43	8.44	8.28	8.33	98536
1999-04-30	8.32	8.32	8.17	8.19	36441
1999-05-03	8.14	8.19	8.14	8.15	124636
1999-05-04	8.14	8.15	7.99	8.00	53541
1999-05-05	7.94	7.97	7.82	7.96	101686
1999-05-06	7.94	8.00	7.93	7.96	15750
1999-05-07	7.93	8.14	7.86	7.94	183586
1999-05-10	8.00	8.14	8.00	8.08	99436
1999-05-11	8.03	8.13	8.00	8.08	53091
1999-05-12	8.06	8.08	7.97	8.04	40491
1999-05-13	8.01	8.11	8.00	8.10	156136
1999-05-14	8.07	8.07	7.92	7.92	103036
1999-05-17	7.90	7.99	7.89	7.99	36441
1999-05-18	7.99	8.00	7.78	7.94	177286
1999-05-19	7.92	8.11	7.92	8.08	166936
1999-05-20	8.14	8.17	8.07	8.07	39591
1999-05-21	8.08	8.25	8.06	8.19	87291
1999-05-24	8.19	8.28	8.11	8.11	106636
1999-05-25	8.08	8.22	8.08	8.19	83691
1999-05-26	8.18	8.33	8.18	8.25	62541
1999-05-27	8.28	8.31	8.19	8.22	124636
1999-05-28	8.25	8.49	8.25	8.39	123286
1999-06-01	8.33	8.42	8.25	8.39	98986
1999-06-02	8.39	8.39	8.35	8.36	67041
1999-06-03	8.33	8.33	8.26	8.31	64791
1999-06-04	8.33	8.44	8.33	8.44	112036
1999-06-07	8.43	8.44	8.33	8.40	70191
1999-06-08	8.38	8.44	8.38	8.44	59391
1999-06-09	8.44	8.44	8.40	8.43	46341
1999-06-10	8.43	8.47	8.40	8.46	86841
1999-06-11	8.39	8.40	8.33	8.33	348282
1999-06-14	8.31	8.31	8.22	8.22	100336
1999-06-15	8.25	8.50	8.25	8.44	156136
1999-06-16	8.44	8.61	8.40	8.61	83691
1999-06-17	8.67	8.78	8.47	8.58	273132
1999-06-18	8.63	8.63	8.56	8.56	112036
1999-06-21	8.53	8.56	8.47	8.51	29700
1999-06-22	8.50	8.57	8.44	8.49	68841
1999-06-23	8.49	8.51	8.44	8.46	83241
1999-06-24	8.43	8.50	8.42	8.49	67041
1999-06-25	8.50	8.54	8.43	8.43	151636
1999-06-28	8.44	8.58	8.42	8.47	199786
1999-06-29	8.49	8.50	8.42	8.43	134536
1999-06-30	8.40	8.63	8.32	8.32	273132
1999-07-01	8.33	8.44	8.33	8.42	162436
1999-07-02	8.44	8.53	8.44	8.49	109336
1999-07-06	8.47	8.54	8.44	8.46	97186
1999-07-07	8.46	8.47	8.44	8.46	80541
1999-07-08	8.46	8.61	8.44	8.61	110236
1999-07-09	8.60	8.67	8.58	8.64	69291
1999-07-12	8.61	8.63	8.56	8.57	71991
1999-07-13	8.56	8.67	8.53	8.67	85041
1999-07-14	8.67	8.75	8.63	8.75	119236
1999-07-15	8.75	8.79	8.69	8.79	101236
1999-07-16	8.76	8.78	8.75	8.78	92236
1999-07-19	8.72	8.75	8.67	8.71	136786
1999-07-20	8.69	8.76	8.68	8.72	86841
1999-07-21	8.69	8.78	8.69	8.72	167386
1999-07-22	8.69	8.78	8.67	8.78	81891
1999-07-23	8.75	8.83	8.74	8.82	63891
1999-07-26	8.76	8.88	8.72	8.72	38691
1999-07-27	8.75	8.76	8.67	8.68	106186
1999-07-28	8.71	8.78	8.67	8.69	101686
1999-07-29	8.72	8.72	8.64	8.68	40491
1999-07-30	8.65	8.79	8.63	8.79	74241
1999-08-02	8.76	8.81	8.74	8.78	85941
1999-08-03	8.78	8.78	8.68	8.69	84141
1999-08-04	8.69	8.69	8.64	8.67	225432
1999-08-05	8.64	8.65	8.58	8.60	130486
1999-08-06	8.58	8.78	8.58	8.78	119236
1999-08-09	8.79	8.79	8.68	8.79	1637464
1999-08-10	8.76	8.76	8.64	8.69	101236
1999-08-11	8.68	8.69	8.68	8.69	90886
1999-08-12	8.69	8.83	8.68	8.78	69291
1999-08-13	8.75	8.83	8.69	8.81	41391
1999-08-16	8.83	8.88	8.81	8.88	62091
1999-08-17	8.88	8.92	8.81	8.89	113386
1999-08-18	8.89	8.89	8.69	8.88	83241
1999-08-19	8.85	8.89	8.75	8.83	83691
1999-08-20	8.86	8.89	8.74	8.89	70641
1999-08-23	8.86	8.89	8.78	8.85	49941
1999-08-24	8.88	8.88	8.71	8.85	61641
1999-08-25	8.82	8.92	8.76	8.92	91336
1999-08-26	8.89	8.92	8.79	8.81	25200
1999-08-27	8.75	8.83	8.69	8.75	56241
1999-08-30	8.76	8.76	8.65	8.68	54441
1999-08-31	8.65	8.67	8.57	8.61	83691
1999-09-01	8.56	8.69	8.56	8.64	81441
1999-09-02	8.63	8.75	8.58	8.64	112036
1999-09-03	8.67	8.74	8.67	8.72	128686
1999-09-07	8.67	8.72	8.67	8.68	84141
1999-09-08	8.67	8.68	8.61	8.65	115186
1999-09-09	8.65	8.75	8.65	8.75	38691
1999-09-10	8.72	8.88	8.71	8.88	91336
1999-09-13	8.81	8.81	8.74	8.76	25650
1999-09-14	8.82	8.82	8.68	8.68	43191
1999-09-15	8.71	8.92	8.71	8.85	115636
1999-09-16	8.83	8.83	8.67	8.67	40491
1999-09-17	8.63	8.69	8.63	8.64	44541
1999-09-20	8.63	8.69	8.63	8.67	21150
1999-09-21	8.64	8.64	8.47	8.49	112036
1999-09-22	8.47	8.47	8.44	8.46	108436
1999-09-23	8.44	8.49	8.43	8.44	53541
1999-09-24	8.42	8.47	8.33	8.44	67941
1999-09-27	8.44	8.67	8.44	8.53	69741
1999-09-28	8.50	8.72	8.50	8.72	75591
1999-09-29	8.68	8.75	8.68	8.75	118786
1999-09-30	8.78	8.89	8.78	8.89	156136
1999-10-01	8.89	8.89	8.76	8.81	142186
1999-10-04	8.86	8.86	8.81	8.86	28350
1999-10-05	8.83	8.89	8.81	8.89	69741
1999-10-06	8.86	8.89	8.83	8.89	34191
1999-10-07	8.92	8.92	8.81	8.81	44541
1999-10-08	8.83	8.83	8.79	8.83	120586
1999-10-11	8.81	8.86	8.81	8.86	178186
1999-10-12	8.86	8.86	8.81	8.81	24300
1999-10-13	8.83	8.86	8.79	8.83	44991
1999-10-14	8.81	8.83	8.79	8.81	43191
1999-10-15	8.78	8.88	8.78	8.88	77841
1999-10-18	8.86	8.92	8.86	8.92	247482
1999-10-19	8.94	8.99	8.92	8.96	85491
1999-10-20	8.97	8.97	8.88	8.89	81891
1999-10-21	8.83	9.11	8.83	8.97	109786
1999-10-22	9.11	9.11	8.92	9.00	92686
1999-10-25	8.99	9.00	8.88	8.88	27900
1999-10-26	8.85	8.89	8.85	8.89	110236
1999-10-27	8.92	9.14	8.92	9.13	119236
1999-10-28	9.10	9.11	9.06	9.07	42741
1999-10-29	9.08	9.11	9.04	9.04	89991
1999-11-01	9.06	9.06	8.86	8.89	143986
1999-11-02	8.92	8.96	8.88	8.88	104836
1999-11-03	8.86	8.90	8.85	8.88	49491
1999-11-04	8.89	8.92	8.78	8.78	74691
1999-11-05	8.81	8.86	8.78	8.81	31491
1999-11-08	8.81	8.81	8.68	8.72	49941
1999-11-09	8.72	8.72	8.67	8.71	59391
1999-11-10	8.69	8.86	8.67	8.86	32391
1999-11-11	8.83	8.86	8.82	8.82	11250
1999-11-12	8.83	8.83	8.67	8.72	119236
1999-11-15	8.72	8.85	8.72	8.85	88191
1999-11-16	8.90	8.97	8.89	8.92	219132
1999-11-17	8.92	8.99	8.89	8.97	80991
1999-11-18	8.97	9.14	8.97	9.14	49941
1999-11-19	9.14	9.14	9.10	9.10	43641
1999-11-22	9.04	9.06	8.96	8.96	74241
1999-11-23	8.93	8.93	8.75	8.88	113836
1999-11-24	8.88	8.94	8.86	8.90	61191
1999-11-26	8.88	8.89	8.85	8.89	22950
1999-11-29	8.89	8.92	8.86	8.90	46341
1999-11-30	8.89	8.94	8.89	8.94	29700
1999-12-01	8.92	8.93	8.90	8.92	25650
1999-12-02	8.93	8.96	8.88	8.89	127336
1999-12-03	8.92	8.97	8.89	8.90	58491
1999-12-06	8.90	9.00	8.90	9.00	42291
1999-12-07	8.94	8.97	8.90	8.94	164686
1999-12-08	8.94	8.94	8.89	8.89	127336
1999-12-09	8.89	8.90	8.89	8.89	58041
1999-12-10	8.89	8.92	8.89	8.90	148036
1999-12-13	8.83	8.94	8.83	8.90	643914
1999-12-14	8.89	8.90	8.81	8.82	277632
1999-12-15	8.81	8.83	8.78	8.83	38691
1999-12-16	8.81	8.83	8.81	8.81	31041
1999-12-17	8.81	8.83	8.78	8.78	126436
1999-12-20	8.72	8.83	8.72	8.75	120586
1999-12-21	8.75	8.82	8.72	8.74	52641
1999-12-22	8.74	8.89	8.74	8.85	189886
1999-12-23	8.89	8.89	8.72	8.72	129586
1999-12-27	8.72	8.74	8.64	8.64	106186
1999-12-28	8.64	8.78	8.64	8.71	118336
1999-12-29	8.68	8.75	8.68	8.74	44091
1999-12-30	8.72	8.76	8.64	8.64	84141
1999-12-31	8.67	8.68	8.65	8.68	22500
2000-01-03	8.67	8.69	8.39	8.39	123286
2000-01-04	8.40	8.40	8.11	8.19	325782
2000-01-05	8.17	8.31	8.17	8.28	113836
2000-01-06	8.28	8.28	8.19	8.26	71541
2000-01-07	8.25	8.32	8.22	8.32	68841
2000-01-10	8.29	8.32	8.25	8.31	56691
2000-01-11	8.28	8.29	8.22	8.22	70641
2000-01-12	8.25	8.32	8.22	8.28	59841
2000-01-13	8.28	8.35	8.28	8.33	117886
2000-01-14	8.31	8.50	8.31	8.44	97186
2000-01-18	8.39	8.42	8.28	8.33	76491
2000-01-19	8.31	8.43	8.31	8.42	97186
2000-01-20	8.39	8.44	8.33	8.44	129586
2000-01-21	8.42	8.47	8.36	8.40	184036
2000-01-24	8.32	8.58	8.32	8.50	323532
2000-01-25	8.50	8.78	8.50	8.74	319932
2000-01-26	8.72	8.83	8.63	8.63	132736
2000-01-27	8.64	8.67	8.43	8.43	69741
2000-01-28	8.46	8.49	8.46	8.49	94486
2000-01-31	8.46	8.49	8.31	8.40	216882
2000-02-01	8.40	8.53	8.33	8.53	220932
2000-02-02	8.51	8.54	8.44	8.47	58041
2000-02-03	8.53	8.68	8.49	8.63	123286
2000-02-04	8.65	8.74	8.58	8.61	139936
2000-02-07	8.67	8.71	8.54	8.57	452668
2000-02-08	8.57	8.60	8.36	8.43	69291
2000-02-09	8.40	8.42	8.36	8.38	44091
2000-02-10	8.33	8.36	8.25	8.36	83241
2000-02-11	8.33	8.58	8.33	8.44	115186
2000-02-14	8.44	8.53	8.31	8.46	70191
2000-02-15	8.44	8.53	8.31	8.35	157036
2000-02-16	8.33	8.50	8.25	8.49	354132
2000-02-17	8.49	8.49	8.39	8.39	154786
2000-02-18	8.39	8.44	8.31	8.44	264132
2000-02-22	8.44	8.44	8.18	8.24	188986
2000-02-23	8.25	8.36	8.22	8.29	160636
2000-02-24	8.29	8.29	8.17	8.18	79641
2000-02-25	8.18	8.22	8.11	8.11	54441
2000-02-28	8.11	8.19	8.04	8.17	119236
2000-02-29	8.15	8.28	8.15	8.25	151636
2000-03-01	8.25	8.28	8.14	8.19	103936
2000-03-02	8.17	8.28	8.17	8.22	863500
2000-03-03	8.22	8.33	8.19	8.22	40941
2000-03-06	8.17	8.29	8.11	8.29	105286
2000-03-07	8.33	8.33	8.28	8.28	64341
2000-03-08	8.31	8.42	8.29	8.42	58941
2000-03-09	8.39	8.64	8.33	8.64	131836
2000-03-10	8.61	8.61	8.40	8.40	76941
2000-03-13	8.22	8.31	8.22	8.24	826600
2000-03-14	8.24	8.33	8.24	8.28	117886
2000-03-15	8.28	8.31	8.28	8.31	100786
2000-03-16	8.29	8.64	8.29	8.64	68841
2000-03-17	8.53	8.53	8.33	8.42	65241
2000-03-20	8.42	8.43	8.25	8.38	130486
2000-03-21	8.36	8.36	8.29	8.33	93586
2000-03-22	8.28	8.39	8.26	8.39	66591
2000-03-23	8.33	8.42	8.29	8.29	83691
2000-03-24	8.29	8.35	8.18	8.35	105736
2000-03-27	8.29	8.42	8.19	8.36	94486
2000-03-28	8.36	8.49	8.32	8.49	94936
2000-03-29	8.50	8.67	8.50	8.65	101686
2000-03-30	8.67	8.81	8.67	8.79	52641
2000-03-31	8.83	9.53	8.78	9.50	800505
2000-04-03	9.44	9.50	9.33	9.44	343782
2000-04-04	9.47	9.47	9.25	9.28	167386
2000-04-05	9.25	9.28	9.06	9.11	103936
2000-04-06	9.11	9.15	9.03	9.11	65691
2000-04-07	9.08	9.11	8.83	8.89	187636
2000-04-10	8.86	9.01	8.86	8.99	66141
2000-04-11	8.96	8.96	8.78	8.81	72891
2000-04-12	8.83	8.86	8.79	8.83	102136
2000-04-13	8.83	8.88	8.77	8.88	99436
2000-04-14	8.86	8.88	8.81	8.85	41391
2000-04-17	8.88	8.88	8.67	8.78	113386
2000-04-18	8.72	8.85	8.69	8.75	71541
2000-04-19	8.74	8.76	8.58	8.68	87741
2000-04-20	8.68	8.72	8.58	8.69	138586
2000-04-24	8.67	8.69	8.61	8.67	66141
2000-04-25	8.64	8.75	8.64	8.72	91336
2000-04-26	8.67	8.81	8.67	8.78	71991
2000-04-27	8.75	8.75	8.64	8.67	38691
2000-04-28	8.56	8.94	8.56	8.94	109336
2000-05-01	8.94	9.04	8.93	8.99	147136
2000-05-02	8.97	9.07	8.97	9.01	65691
2000-05-03	9.00	9.07	8.97	8.99	97186
2000-05-04	8.97	9.00	8.96	9.00	20250
2000-05-05	9.00	9.08	8.99	9.08	40041
2000-05-08	8.90	9.00	8.89	8.89	102136
2000-05-09	8.89	8.89	8.75	8.81	69291
2000-05-10	8.78	8.78	8.67	8.74	132736
2000-05-11	8.78	9.11	8.78	8.94	111586
2000-05-12	9.08	9.08	8.81	8.81	215532
2000-05-15	8.83	8.94	8.81	8.88	31491
2000-05-16	8.92	9.00	8.89	8.93	69741
2000-05-17	8.93	8.97	8.82	8.89	114736
2000-05-18	8.86	8.88	8.74	8.74	48141
2000-05-19	8.72	8.72	8.63	8.67	77841
2000-05-22	8.64	8.75	8.64	8.71	83691
2000-05-23	8.69	8.81	8.67	8.74	54441
2000-05-24	8.71	8.72	8.67	8.69	38691
2000-05-25	8.69	8.75	8.61	8.64	80541
2000-05-26	8.61	8.74	8.61	8.72	116986
2000-05-30	8.72	8.85	8.69	8.79	78741
2000-05-31	8.74	8.83	8.58	8.61	155236
2000-06-01	8.61	8.86	8.61	8.86	36891
2000-06-02	8.92	9.03	8.90	8.94	130036
2000-06-05	8.94	8.94	8.72	8.75	86841
2000-06-06	8.75	8.94	8.74	8.88	106186
2000-06-07	8.83	8.83	8.67	8.72	106636
2000-06-08	8.72	8.75	8.64	8.64	88641
2000-06-09	8.64	8.71	8.63	8.64	91336
2000-06-12	8.64	8.69	8.58	8.64	58491
2000-06-13	8.56	8.64	8.44	8.50	51741
2000-06-14	8.42	8.51	8.42	8.50	250182
2000-06-15	8.49	8.53	8.46	8.47	53091
2000-06-16	8.53	8.69	8.51	8.65	151186
2000-06-19	8.63	8.78	8.58	8.78	70191
2000-06-20	8.76	8.94	8.75	8.93	192586
2000-06-21	8.94	9.19	8.94	9.17	292032
2000-06-22	9.15	9.17	9.07	9.11	244332
2000-06-23	9.06	9.06	8.81	8.88	96736
2000-06-26	8.86	8.99	8.78	8.99	73341
2000-06-27	8.93	9.06	8.69	8.69	94036
2000-06-28	8.72	8.93	8.72	8.93	112036
2000-06-29	8.88	9.01	8.86	8.86	87291
2000-06-30	8.89	8.97	8.46	8.46	270882
2000-07-03	8.46	8.61	8.46	8.60	30141
2000-07-05	8.63	8.64	8.50	8.50	63891
2000-07-06	8.51	8.63	8.50	8.58	82791
2000-07-07	8.58	8.61	8.46	8.46	72441
2000-07-10	8.50	8.74	8.50	8.61	119686
2000-07-11	8.68	8.86	8.68	8.85	106186
2000-07-12	9.01	9.04	8.92	8.94	152086
2000-07-13	8.92	8.96	8.79	8.89	101686
2000-07-14	8.89	8.92	8.82	8.86	62991
2000-07-17	8.90	8.93	8.88	8.89	22050
2000-07-18	8.89	8.89	8.67	8.71	57591
2000-07-19	8.67	8.72	8.67	8.69	50841
2000-07-20	8.68	8.68	8.64	8.64	91786
2000-07-21	8.61	8.65	8.47	8.51	198436
2000-07-24	8.47	8.50	8.36	8.49	93586
2000-07-25	8.51	8.60	8.46	8.60	55341
2000-07-26	8.56	8.78	8.56	8.71	150286
2000-07-27	8.69	8.69	8.64	8.68	30591
2000-07-28	8.68	8.68	8.54	8.57	47691
2000-07-31	8.61	8.89	8.58	8.86	96286
2000-08-01	8.82	8.99	8.69	8.90	122836
2000-08-02	8.89	9.04	8.89	8.99	96736
2000-08-03	8.99	9.28	8.97	9.18	187186
2000-08-04	9.17	9.18	9.11	9.18	80541
2000-08-07	9.17	9.39	9.15	9.26	251532
2000-08-08	9.24	9.46	9.19	9.19	68841
2000-08-09	9.19	9.24	9.11	9.15	36441
2000-08-10	9.11	9.14	9.06	9.11	31941
2000-08-11	9.11	9.17	9.01	9.15	53091
2000-08-14	9.15	9.42	9.15	9.42	40491
2000-08-15	9.39	9.44	9.33	9.40	44091
2000-08-16	9.38	9.58	9.38	9.58	92236
2000-08-17	9.57	9.58	9.50	9.57	27450
2000-08-18	9.57	9.57	9.49	9.49	20250
2000-08-21	9.47	9.53	9.26	9.29	85041
2000-08-22	9.26	9.33	9.26	9.31	48591
2000-08-23	9.32	9.32	9.22	9.26	75141
2000-08-24	9.28	9.28	9.02	9.10	93586
2000-08-25	8.99	9.03	8.94	8.97	97186
2000-08-28	8.97	9.03	8.94	8.99	103036
2000-08-29	8.99	8.99	8.81	8.86	101686
2000-08-30	8.81	8.88	8.81	8.88	90436
2000-08-31	8.85	8.99	8.82	8.89	188536
2000-09-01	8.89	8.89	8.83	8.89	375282
2000-09-05	8.92	8.99	8.79	8.85	116986
2000-09-06	8.86	8.89	8.83	8.86	63441
2000-09-07	8.88	8.96	8.86	8.96	57141
2000-09-08	8.93	9.06	8.86	9.04	55341
2000-09-11	8.96	9.28	8.96	9.19	77391
2000-09-12	9.14	9.22	9.11	9.21	46341
2000-09-13	9.14	9.19	9.14	9.15	535918
2000-09-14	9.13	9.21	9.04	9.04	53991
2000-09-15	8.96	9.25	8.96	9.10	110686
2000-09-18	9.10	9.10	8.94	8.97	121486
2000-09-19	8.93	8.93	8.71	8.72	112936
2000-09-20	8.72	8.82	8.67	8.82	264582
2000-09-21	8.86	8.86	8.65	8.68	159286
2000-09-22	8.69	8.83	8.65	8.81	151186
2000-09-25	8.81	8.82	8.68	8.72	78291
2000-09-26	8.69	8.79	8.69	8.74	35091
2000-09-27	8.75	8.92	8.75	8.85	82341
2000-09-28	8.85	9.17	8.85	9.14	94486
2000-09-29	9.17	9.25	9.03	9.03	80991
2000-10-02	9.06	9.21	9.00	9.10	51741
2000-10-03	9.14	9.15	8.92	8.94	54891
2000-10-04	8.94	8.94	8.69	8.79	24300
2000-10-05	8.83	8.83	8.69	8.78	27900
2000-10-06	8.71	8.75	8.67	8.67	68841
2000-10-09	8.75	8.75	8.65	8.69	40041
2000-10-10	8.67	8.69	8.56	8.56	106186
2000-10-11	8.55	8.64	8.50	8.57	169636
2000-10-12	8.54	8.67	8.47	8.67	164236
2000-10-13	8.64	8.82	8.50	8.68	114736
2000-10-16	8.71	8.86	8.69	8.69	204736
2000-10-17	8.69	8.78	8.63	8.64	64341
2000-10-18	8.61	8.65	8.58	8.65	37341
2000-10-19	8.63	8.67	8.58	8.64	25200
2000-10-20	8.67	8.78	8.67	8.72	53541
2000-10-23	8.71	8.71	8.67	8.68	32391
2000-10-24	8.67	8.68	8.54	8.58	92236
2000-10-25	8.58	8.58	8.36	8.38	34641
2000-10-26	8.38	8.58	8.36	8.58	112486
2000-10-27	8.56	8.58	8.43	8.58	58941
2000-10-30	8.56	8.69	8.40	8.69	94036
2000-10-31	8.69	8.88	8.69	8.88	82341
2000-11-01	8.85	8.86	8.72	8.75	121486
2000-11-02	8.72	8.72	8.68	8.71	47691
2000-11-03	8.49	8.71	8.49	8.68	152986
2000-11-06	8.71	8.83	8.64	8.67	71541
2000-11-07	8.65	8.69	8.63	8.68	80091
2000-11-08	8.71	8.71	8.53	8.61	179986
2000-11-09	8.56	8.71	8.33	8.71	161536
2000-11-10	8.74	8.74	8.64	8.71	88641
2000-11-13	8.71	8.76	8.60	8.74	131836
2000-11-14	8.78	8.78	8.69	8.75	49041
2000-11-15	8.75	8.89	8.75	8.76	65691
2000-11-16	8.76	8.92	8.76	8.88	186286
2000-11-17	8.89	9.06	8.88	8.93	89541
2000-11-20	8.96	9.08	8.96	9.06	35991
2000-11-21	9.03	9.06	8.89	9.00	94936
2000-11-22	8.94	9.03	8.94	9.03	35541
2000-11-24	9.06	9.15	9.04	9.14	16650
2000-11-27	9.11	9.25	9.04	9.04	59841
2000-11-28	9.00	9.15	9.00	9.06	42741
2000-11-29	9.04	9.15	9.00	9.11	142636
2000-11-30	9.11	9.19	8.94	8.94	160186
2000-12-01	8.92	9.08	8.92	9.03	57591
2000-12-04	9.03	9.11	9.00	9.00	59391
2000-12-05	9.06	9.15	9.03	9.11	85491
2000-12-06	9.08	9.15	8.99	8.99	54891
2000-12-07	9.04	9.11	9.03	9.08	39591
2000-12-08	9.10	9.29	9.10	9.29	83241
2000-12-11	9.29	9.36	9.28	9.36	44991
2000-12-12	9.42	9.42	9.21	9.22	135886
2000-12-13	9.19	9.29	9.06	9.13	94936
2000-12-14	9.13	9.13	8.97	9.06	34191
2000-12-15	9.00	9.08	8.94	9.08	106636
2000-12-18	9.06	9.33	9.06	9.33	80541
2000-12-19	9.31	9.39	9.29	9.33	49041
2000-12-20	9.32	9.35	9.18	9.19	69291
2000-12-21	9.22	9.25	9.17	9.24	94486
2000-12-22	9.21	9.32	9.21	9.32	128686
2000-12-26	9.32	9.50	9.32	9.46	152536
2000-12-27	9.49	9.81	9.40	9.81	166486
2000-12-28	9.78	9.92	9.69	9.86	64791
2000-12-29	9.88	9.89	9.54	9.61	89091
2001-01-02	9.61	9.61	9.11	9.22	166036
2001-01-03	9.31	9.50	9.31	9.46	159286
2001-01-04	9.49	9.49	8.89	8.96	138136
2001-01-05	8.90	9.00	8.83	8.89	124636
2001-01-08	8.86	8.90	8.78	8.88	87741
2001-01-09	8.72	8.86	8.72	8.83	53541
2001-01-10	8.81	8.89	8.81	8.88	78291
2001-01-11	8.93	9.00	8.78	8.79	102586
2001-01-12	8.83	8.86	8.71	8.72	59391
2001-01-16	8.78	8.78	8.47	8.68	114736
2001-01-17	8.72	8.75	8.50	8.50	146686
2001-01-18	8.56	8.56	8.46	8.49	89541
2001-01-19	8.49	8.56	8.33	8.33	148486
2001-01-22	8.36	8.49	8.33	8.44	216432
2001-01-23	8.50	8.67	8.49	8.67	189436
2001-01-24	8.61	8.75	8.61	8.68	57591
2001-01-25	8.68	8.72	8.64	8.64	51741
2001-01-26	8.64	8.64	8.47	8.54	158386
2001-01-29	8.51	8.65	8.50	8.60	62541
2001-01-30	8.60	8.62	8.56	8.56	81441
2001-01-31	8.61	8.61	8.28	8.28	174586
2001-02-01	8.29	8.40	8.29	8.40	81441
2001-02-02	8.43	8.47	8.28	8.32	143086
2001-02-05	8.33	8.40	8.33	8.39	49041
2001-02-06	8.41	8.46	8.40	8.46	104836
2001-02-07	8.47	8.53	8.44	8.50	265032
2001-02-08	8.53	8.54	8.44	8.45	140386
2001-02-09	8.45	8.56	8.44	8.56	128686
2001-02-12	8.56	8.62	8.56	8.59	265482
2001-02-13	8.46	8.65	8.46	8.62	175486
2001-02-14	8.60	8.60	8.53	8.60	78291
2001-02-15	8.62	8.66	8.59	8.64	64791
2001-02-16	8.62	8.69	8.61	8.61	83241
2001-02-20	8.61	8.64	8.53	8.60	89991
2001-02-21	8.59	8.66	8.58	8.59	186286
2001-02-22	8.61	8.62	8.44	8.55	189886
2001-02-23	8.53	8.59	8.44	8.59	163336
2001-02-26	8.58	8.62	8.52	8.53	115186
2001-02-27	8.50	8.57	8.50	8.54	83241
2001-02-28	8.53	8.56	8.50	8.50	94036
2001-03-01	8.50	8.67	8.50	8.67	172786
2001-03-02	8.69	9.06	8.69	9.06	298782
2001-03-05	9.06	9.06	8.94	9.00	174586
2001-03-06	8.99	9.00	8.89	8.89	60291
2001-03-07	8.87	9.03	8.87	9.00	146686
2001-03-08	9.00	9.00	8.95	8.95	62991
2001-03-09	8.94	8.94	8.88	8.91	113836
2001-03-12	8.89	8.89	8.83	8.83	63441
2001-03-13	8.76	8.90	8.76	8.90	149836
2001-03-14	8.87	8.89	8.74	8.74	76941
2001-03-15	8.74	8.84	8.74	8.77	181786
2001-03-16	8.78	8.84	8.77	8.77	128236
2001-03-19	8.79	8.89	8.70	8.89	114286
2001-03-20	8.89	8.90	8.82	8.83	71541
2001-03-21	8.81	8.81	8.74	8.76	81891
2001-03-22	8.74	8.74	8.45	8.52	222732
2001-03-23	8.52	8.52	8.44	8.49	291582
2001-03-26	8.50	8.84	8.50	8.84	154786
2001-03-27	8.83	9.00	8.82	8.90	153436
2001-03-28	8.90	8.90	8.73	8.73	113386
2001-03-29	8.76	8.88	8.63	8.70	151186
2001-03-30	8.72	9.14	8.72	9.14	223182
2001-04-02	9.14	9.25	9.08	9.11	119686
2001-04-03	9.06	9.09	8.99	9.08	91786
2001-04-04	9.08	9.21	9.08	9.12	121486
2001-04-05	9.12	9.22	9.10	9.22	83691
2001-04-06	9.21	9.22	9.04	9.05	73341
2001-04-09	9.06	9.22	9.06	9.20	82791
2001-04-10	9.20	9.29	9.18	9.22	129136
2001-04-11	9.23	9.28	9.14	9.14	95386
2001-04-12	9.16	9.24	9.16	9.23	56691
2001-04-16	9.22	9.33	9.22	9.32	69741
2001-04-17	9.31	9.53	9.31	9.53	84141
2001-04-18	9.56	9.56	9.41	9.41	156136
2001-04-19	9.43	9.48	9.34	9.34	209236
2001-04-20	9.34	9.39	9.09	9.12	60741
2001-04-23	9.14	9.24	9.13	9.22	79191
2001-04-24	9.22	9.27	9.20	9.27	44541
2001-04-25	9.24	9.27	8.93	9.27	132736
2001-04-26	9.27	9.54	9.25	9.54	106636
2001-04-27	9.55	9.56	9.54	9.55	102586
2001-04-30	9.55	9.64	9.53	9.62	48591
2001-05-01	9.62	9.69	9.57	9.69	56691
2001-05-02	9.68	9.68	9.57	9.61	72441
2001-05-03	9.60	9.60	9.50	9.50	24750
2001-05-04	9.53	9.53	9.45	9.50	80091
2001-05-07	9.50	9.64	9.50	9.62	77841
2001-05-08	9.62	9.62	9.52	9.59	46341
2001-05-09	9.62	9.67	9.60	9.66	26100
2001-05-10	9.66	9.68	9.63	9.67	47241
2001-05-11	9.66	9.68	9.60	9.61	107086
2001-05-14	9.66	9.68	9.56	9.65	180436
2001-05-15	9.65	9.69	9.62	9.68	63891
2001-05-16	9.69	9.72	9.65	9.66	95386
2001-05-17	9.67	9.76	9.67	9.70	78291
2001-05-18	9.70	9.82	9.70	9.77	101686
2001-05-21	9.74	10.02	9.73	9.97	144886
2001-05-22	9.99	10.13	9.96	10.13	140386
2001-05-23	10.22	10.22	10.08	10.08	133636
2001-05-24	10.07	10.10	9.98	10.07	54891
2001-05-25	10.06	10.10	10.05	10.07	49041
2001-05-29	10.04	10.09	10.00	10.00	127336
2001-05-30	10.00	10.02	9.93	10.00	74241
2001-05-31	9.99	10.02	9.92	9.92	96286
2001-06-01	9.90	9.94	9.85	9.94	82341
2001-06-04	9.92	10.01	9.92	10.01	35541
2001-06-05	10.01	10.21	10.00	10.21	89991
2001-06-06	10.21	10.21	9.93	10.11	114736
2001-06-07	10.10	10.10	9.96	9.97	79641
2001-06-08	9.93	10.01	9.87	10.01	80541
2001-06-11	10.00	10.00	9.87	9.91	53091
2001-06-12	9.93	10.14	9.93	10.14	80091
2001-06-13	10.02	10.02	9.93	9.95	59841
2001-06-14	9.96	9.96	9.74	9.76	59841
2001-06-15	9.76	9.88	9.75	9.85	108436
2001-06-18	9.86	9.87	9.76	9.76	26550
2001-06-19	9.77	9.77	9.68	9.68	55341
2001-06-20	9.69	9.72	9.63	9.67	104386
2001-06-21	9.67	9.77	9.66	9.77	112486
2001-06-22	9.75	9.75	9.53	9.58	101236
2001-06-25	9.58	9.60	9.39	9.42	145336
2001-06-26	9.44	9.67	9.44	9.66	83691
2001-06-27	9.66	9.84	9.66	9.79	224532
2001-06-28	9.83	9.95	9.83	9.89	72441
2001-06-29	9.89	10.04	9.85	10.04	242082
2001-07-02	9.93	10.06	9.93	10.02	169186
2001-07-03	10.05	10.07	10.00	10.02	40041
2001-07-05	10.03	10.05	9.94	9.96	48141
2001-07-06	9.97	9.98	9.90	9.90	40941
2001-07-09	9.88	9.94	9.81	9.81	61641
2001-07-10	9.81	9.86	9.67	9.67	65691
2001-07-11	9.67	9.68	9.62	9.62	145786
2001-07-12	9.60	9.70	9.59	9.67	97186
2001-07-13	9.66	9.80	9.66	9.71	98086
2001-07-16	9.71	9.74	9.64	9.64	74691
2001-07-17	9.62	9.76	9.62	9.76	98536
2001-07-18	9.76	9.76	9.66	9.66	76491
2001-07-19	9.63	9.74	9.63	9.70	57591
2001-07-20	9.70	9.73	9.65	9.72	49041
2001-07-23	9.66	9.66	9.40	9.44	119236
2001-07-24	9.44	9.44	9.11	9.20	111586
2001-07-25	9.29	9.36	9.27	9.31	124636
2001-07-26	9.33	9.71	9.31	9.62	148036
2001-07-27	9.63	9.68	9.60	9.60	151186
2001-07-30	9.64	9.81	9.55	9.81	76941
2001-07-31	9.81	9.81	9.65	9.66	96286
2001-08-01	9.66	9.74	9.56	9.74	119686
2001-08-02	9.74	9.78	9.67	9.73	82341
2001-08-03	9.74	9.78	9.68	9.69	126436
2001-08-06	9.70	9.70	9.59	9.59	38241
2001-08-07	9.59	9.77	9.57	9.76	164686
2001-08-08	9.72	9.77	9.52	9.54	104386
2001-08-09	9.53	9.69	9.53	9.64	123286
2001-08-10	9.65	9.74	9.60	9.73	79641
2001-08-13	9.73	9.74	9.68	9.70	37791
2001-08-14	9.69	9.78	9.59	9.76	106186
2001-08-15	9.77	9.77	9.59	9.60	170536
2001-08-16	9.64	9.83	9.64	9.83	180436
2001-08-17	9.86	9.88	9.79	9.84	121486
2001-08-20	9.87	9.90	9.77	9.90	119236
2001-08-21	9.93	9.93	9.84	9.84	66141
2001-08-22	9.87	9.90	9.81	9.89	57591
2001-08-23	9.88	9.96	9.79	9.82	107086
2001-08-24	9.85	9.99	9.85	9.99	75591
2001-08-27	9.98	10.18	9.96	10.12	171886
2001-08-28	10.11	10.12	10.00	10.00	106636
2001-08-29	10.02	10.11	9.96	10.10	96286
2001-08-30	10.08	10.08	9.98	10.03	72441
2001-08-31	10.03	10.08	10.00	10.00	91336
2001-09-04	10.02	10.11	10.02	10.04	93136
2001-09-05	10.04	10.11	9.99	10.09	74691
2001-09-06	10.07	10.11	10.00	10.01	36891
2001-09-07	10.03	10.05	9.98	10.02	58941
2001-09-10	10.00	10.04	9.78	9.78	95836
2001-09-17	9.69	9.86	9.67	9.81	78291
2001-09-18	9.82	9.82	9.78	9.81	69291
2001-09-19	9.82	9.82	9.58	9.68	110686
2001-09-20	9.67	9.68	9.56	9.56	87291
2001-09-21	9.56	9.56	9.39	9.46	162886
2001-09-24	9.47	9.52	9.47	9.50	65691
2001-09-25	9.49	9.58	9.48	9.58	80991
2001-09-26	9.60	9.60	9.49	9.56	85941
2001-09-27	9.56	9.58	9.52	9.57	68391
2001-09-28	9.59	9.82	9.59	9.82	119236
2001-10-01	9.85	9.85	9.68	9.69	105736
2001-10-02	9.66	9.92	9.66	9.92	87291
2001-10-03	9.94	10.21	9.92	10.14	184936
2001-10-04	10.17	10.43	10.14	10.41	76941
2001-10-05	10.38	10.40	10.22	10.28	149386
2001-10-08	10.28	10.36	10.26	10.32	406773
2001-10-09	10.31	10.31	10.14	10.14	188986
2001-10-10	10.16	10.18	10.12	10.18	116086
2001-10-11	10.20	10.43	10.20	10.36	53991
2001-10-12	10.34	10.38	10.16	10.22	62091
2001-10-15	10.22	10.22	10.08	10.18	143536
2001-10-16	10.20	10.22	10.16	10.17	143536
2001-10-17	10.16	10.22	10.15	10.15	49041
2001-10-18	10.13	10.13	9.88	9.89	62541
2001-10-19	9.89	10.07	9.89	10.06	57141
2001-10-22	10.10	10.12	9.87	10.07	147136
2001-10-23	10.08	10.33	10.02	10.33	246132
2001-10-24	10.33	10.33	10.14	10.22	404073
2001-10-25	10.19	10.22	10.10	10.20	85941
2001-10-26	10.18	10.25	10.11	10.14	54441
2001-10-29	10.11	10.11	10.08	10.08	75591
2001-10-30	10.08	10.08	9.99	9.99	112486
2001-10-31	10.01	10.10	10.00	10.00	98536
2001-11-01	10.03	10.19	9.99	10.19	87291
2001-11-02	10.17	10.17	9.98	10.04	89991
2001-11-05	10.07	10.34	10.07	10.33	203836
2001-11-06	10.31	10.33	10.19	10.31	127336
2001-11-07	10.29	10.32	10.12	10.16	60291
2001-11-08	10.19	10.24	10.14	10.19	42741
2001-11-09	10.22	10.25	10.11	10.14	77391
2001-11-12	10.13	10.24	10.13	10.24	28350
2001-11-13	10.27	10.37	10.22	10.37	62091
2001-11-14	10.38	10.43	10.35	10.37	118336
2001-11-15	10.36	10.39	10.30	10.33	89991
2001-11-16	10.34	10.47	10.34	10.47	161536
2001-11-19	10.47	10.68	10.46	10.68	148036
2001-11-20	10.67	10.83	10.66	10.78	186736
2001-11-21	10.77	10.77	10.67	10.70	116086
2001-11-23	10.69	10.80	10.69	10.80	52191
2001-11-26	10.78	10.84	10.76	10.76	176836
2001-11-27	10.76	10.76	10.52	10.53	137236
2001-11-28	10.53	10.54	10.43	10.44	60291
2001-11-29	10.42	10.50	10.40	10.48	318582
2001-11-30	10.49	10.49	10.37	10.43	162436
2001-12-03	10.42	10.42	10.32	10.37	186736
2001-12-04	10.36	10.50	10.35	10.50	218682
2001-12-05	10.49	10.50	10.43	10.45	215532
2001-12-06	10.45	10.45	10.36	10.39	107536
2001-12-07	10.39	10.44	10.39	10.44	100786
2001-12-10	10.42	10.42	10.22	10.25	105286
2001-12-11	10.24	10.26	10.17	10.17	50391
2001-12-12	10.08	10.08	9.96	9.99	157486
2001-12-13	10.00	10.07	9.98	10.02	112036
2001-12-14	10.00	10.12	9.98	10.11	111136
2001-12-17	10.10	10.23	10.10	10.22	121936
2001-12-18	10.23	10.46	10.23	10.46	153436
2001-12-19	10.42	10.47	10.30	10.39	155686
2001-12-20	10.40	10.40	10.33	10.38	61191
2001-12-21	10.41	10.50	10.34	10.50	242532
2001-12-24	10.49	10.50	10.46	10.46	30141
2001-12-26	10.46	10.50	10.46	10.48	98536
2001-12-27	10.50	10.52	10.46	10.46	97186
2001-12-28	10.44	10.49	10.38	10.43	133636
2001-12-31	10.43	10.50	10.40	10.40	174136
2002-01-02	10.37	10.39	10.25	10.31	154786
2002-01-03	10.31	10.41	10.31	10.37	156136
2002-01-04	10.38	10.39	10.31	10.32	188086
2002-01-07	10.31	10.36	10.22	10.22	202486
2002-01-08	10.21	10.22	10.18	10.21	87291
2002-01-09	10.20	10.22	10.13	10.13	72891
2002-01-10	10.13	10.29	10.13	10.29	94936
2002-01-11	10.33	10.33	10.19	10.19	73791
2002-01-14	10.11	10.13	10.06	10.13	265932
2002-01-15	10.09	10.16	10.06	10.16	86841
2002-01-16	10.17	10.23	10.07	10.09	77841
2002-01-17	10.08	10.13	10.07	10.13	80091
2002-01-18	10.11	10.12	10.04	10.04	81441
2002-01-22	10.04	10.05	9.84	9.84	251532
2002-01-23	9.83	10.04	9.82	10.02	134986
2002-01-24	10.02	10.11	9.89	10.07	311382
2002-01-25	10.05	10.07	10.00	10.02	233982
2002-01-28	10.00	10.04	9.96	9.96	247932
2002-01-29	9.98	10.00	9.90	9.99	184486
2002-01-30	10.00	10.15	9.90	10.13	217782
2002-01-31	10.13	10.15	10.01	10.08	155686
2002-02-01	10.04	10.07	9.93	9.93	174586
2002-02-04	9.96	10.00	9.89	9.91	96736
2002-02-05	9.91	9.96	9.87	9.93	78741
2002-02-06	9.93	9.94	9.80	9.80	117886
2002-02-07	9.82	9.87	9.76	9.76	106636
2002-02-08	9.76	10.04	9.74	10.04	136336
2002-02-11	10.07	10.11	9.98	10.05	91786
2002-02-12	10.07	10.07	10.00	10.06	85941
2002-02-13	10.04	10.14	10.02	10.14	91786
2002-02-14	10.14	10.24	10.13	10.21	151186
2002-02-15	10.21	10.39	10.13	10.33	87741
2002-02-19	10.31	10.31	10.11	10.11	109336
2002-02-20	10.13	10.27	10.06	10.23	184036
2002-02-21	10.24	10.25	10.04	10.04	85941
2002-02-22	10.06	10.22	10.00	10.19	169186
2002-02-25	10.22	10.27	10.15	10.25	210132
2002-02-26	10.25	10.29	10.25	10.26	79641
2002-02-27	10.24	10.32	10.20	10.21	111586
2002-02-28	10.22	10.24	10.09	10.13	93136
2002-03-01	10.11	10.32	10.09	10.32	148936
2002-03-04	10.35	10.53	10.22	10.28	121194
2002-03-05	10.36	10.46	10.26	10.38	134694
2002-03-06	10.38	10.47	10.27	10.47	191094
2002-03-07	10.48	10.58	10.14	10.42	171294
2002-03-08	10.42	10.42	10.22	10.33	95400
2002-03-11	10.31	10.50	10.30	10.50	57600
2002-03-12	10.67	10.67	10.27	10.35	111294
2002-03-13	10.30	10.33	10.14	10.23	45294
2002-03-14	10.31	10.40	10.24	10.40	75600
2002-03-15	10.20	10.48	10.17	10.43	175500
2002-03-18	10.40	10.40	10.25	10.29	112500
2002-03-19	10.33	10.43	10.30	10.43	93600
2002-03-20	10.40	10.40	10.11	10.11	345294
2002-03-21	10.11	10.33	10.02	10.32	172800
2002-03-22	10.28	10.35	10.07	10.07	208800
2002-03-25	10.12	10.19	10.07	10.16	202500
2002-03-26	10.13	10.26	10.10	10.23	227094
2002-03-27	10.27	10.33	10.20	10.23	178794
2002-03-28	10.28	10.30	10.08	10.08	198294
2002-04-01	10.12	10.28	10.10	10.26	420894
2002-04-02	10.32	10.49	10.31	10.46	205794
2002-04-03	10.48	10.54	10.42	10.49	304200
2002-04-04	10.52	10.55	10.41	10.45	137994
2002-04-05	10.45	10.50	10.37	10.38	76500
2002-04-08	10.47	10.47	10.34	10.42	110094
2002-04-09	10.38	10.50	10.23	10.39	115794
2002-04-10	10.37	10.58	10.35	10.52	205200
2002-04-11	10.55	10.65	10.39	10.48	155994
2002-04-12	10.33	10.66	10.33	10.66	180900
2002-04-15	10.66	10.68	10.54	10.57	150300
2002-04-16	10.65	10.90	10.61	10.90	184194
2002-04-17	10.83	10.87	10.67	10.73	129294
2002-04-18	10.75	10.80	10.65	10.65	99594
2002-04-19	10.67	10.77	10.61	10.77	133200
2002-04-22	10.77	10.83	10.70	10.83	272094
2002-04-23	10.87	10.97	10.74	10.75	103500
2002-04-24	10.80	10.90	10.61	10.61	119994
2002-04-25	10.63	10.70	10.47	10.63	84600
2002-04-26	10.58	10.65	10.43	10.52	103500
2002-04-29	10.57	10.58	10.43	10.57	86400
2002-04-30	10.54	10.84	10.54	10.67	251394
2002-05-01	10.66	10.81	10.55	10.65	190494
2002-05-02	10.68	10.86	10.68	10.79	119994
2002-05-03	10.73	10.85	10.64	10.71	193794
2002-05-06	10.75	10.79	10.62	10.67	75294
2002-05-07	10.67	10.72	10.61	10.63	67500
2002-05-08	10.68	10.73	10.60	10.71	157794
2002-05-09	10.71	10.71	10.46	10.53	100800
2002-05-10	10.57	10.57	10.31	10.35	125394
2002-05-13	10.35	10.48	10.29	10.43	73494
2002-05-14	10.35	10.59	10.35	10.58	107100
2002-05-15	10.50	10.68	10.48	10.61	166794
2002-05-16	10.58	10.65	10.17	10.27	228294
2002-05-17	10.32	10.33	10.22	10.30	118494
2002-05-20	10.30	10.38	10.22	10.27	71394
2002-05-21	10.07	10.29	10.07	10.29	187200
2002-05-22	10.32	10.38	10.23	10.38	99000
2002-05-23	10.35	10.40	10.17	10.40	239400
2002-05-24	10.43	10.50	10.27	10.33	162294
2002-05-28	10.30	10.38	10.07	10.31	170394
2002-05-29	10.31	10.40	10.20	10.33	235800
2002-05-30	10.33	10.41	10.19	10.33	233394
2002-05-31	10.40	10.43	10.17	10.17	112794
2002-06-03	10.23	10.23	9.97	9.98	213594
2002-06-04	10.02	10.18	9.99	10.18	134394
2002-06-05	10.13	10.20	9.94	10.00	310500
2002-06-06	9.99	10.01	9.88	9.93	429300
2002-06-07	9.85	10.00	9.85	9.99	101394
2002-06-10	10.00	10.03	9.96	10.00	156600
2002-06-11	10.00	10.04	9.94	9.96	113694
2002-06-12	9.82	9.83	9.53	9.67	317994
2002-06-13	9.63	9.73	9.61	9.68	122994
2002-06-14	9.68	9.75	9.48	9.64	240594
2002-06-17	9.67	9.97	9.67	9.97	119094
2002-06-18	9.93	10.07	9.93	10.00	66894
2002-06-19	10.00	10.05	9.70	9.75	133794
2002-06-20	9.83	10.06	9.75	9.85	172194
2002-06-21	9.92	10.16	9.88	10.07	266994
2002-06-24	10.03	10.13	9.91	9.91	180294
2002-06-25	9.88	10.06	9.76	9.76	127494
2002-06-26	9.67	9.92	9.52	9.85	161394
2002-06-27	9.82	10.07	9.75	10.06	107100
2002-06-28	10.00	10.20	9.95	9.95	325800
2002-07-01	9.95	10.08	9.81	9.93	144900
2002-07-02	10.00	10.15	9.78	9.85	105594
2002-07-03	9.81	9.92	9.68	9.87	274194
2002-07-05	9.88	10.03	9.88	10.03	47094
2002-07-08	10.03	10.05	9.83	9.86	136494
2002-07-09	9.86	9.98	9.81	9.88	175194
2002-07-10	9.92	9.94	9.73	9.80	191700
2002-07-11	9.79	9.83	9.68	9.76	198294
2002-07-12	9.76	9.83	9.67	9.68	191994
2002-07-15	9.68	9.68	9.25	9.54	249894
2002-07-16	9.55	9.61	9.31	9.34	104694
2002-07-17	9.38	9.51	9.25	9.37	319194
2002-07-18	9.34	9.39	9.06	9.16	212094
2002-07-19	9.08	9.10	8.75	8.92	266094
2002-07-22	8.85	8.88	8.67	8.80	215100
2002-07-23	8.83	8.83	8.48	8.51	532194
2002-07-24	8.41	9.05	8.12	9.05	290994
2002-07-25	9.08	9.33	9.08	9.27	180294
2002-07-26	9.30	9.56	9.29	9.52	180000
2002-07-29	9.52	9.97	9.50	9.97	216900
2002-07-30	9.83	10.22	9.71	10.22	243294
2002-07-31	10.21	10.37	10.07	10.07	197394
2002-08-01	10.13	10.33	9.95	10.19	184194
2002-08-02	10.23	10.30	9.95	9.95	139500
2002-08-05	9.90	10.13	9.83	10.02	127800
2002-08-06	10.10	10.33	10.08	10.15	181494
2002-08-07	10.18	10.33	10.17	10.29	293694
2002-08-08	10.22	10.42	10.20	10.42	170100
2002-08-09	10.40	10.63	10.16	10.57	451800
2002-08-12	10.60	10.69	10.50	10.63	142200
2002-08-13	10.60	10.67	10.26	10.26	151794
2002-08-14	10.26	10.80	10.07	10.75	200394
2002-08-15	10.78	10.78	10.50	10.51	228294
2002-08-16	10.47	10.74	10.40	10.66	90900
2002-08-19	10.70	10.73	10.43	10.62	266994
2002-08-20	10.54	10.65	10.47	10.63	107394
2002-08-21	10.63	10.89	10.54	10.89	186300
2002-08-22	10.92	10.96	10.75	10.92	173094
2002-08-23	10.80	10.92	10.67	10.70	179694
2002-08-26	10.72	10.88	10.63	10.87	152100
2002-08-27	10.83	10.90	10.60	10.60	153594
2002-08-28	10.63	10.75	10.45	10.51	165294
2002-08-29	10.53	10.61	10.53	10.58	124494
2002-08-30	10.48	10.61	10.42	10.42	171900
2002-09-03	10.44	10.54	10.23	10.23	201600
2002-09-04	10.23	10.60	10.22	10.60	260694
2002-09-05	10.59	10.59	10.47	10.49	109494
2002-09-06	10.50	10.60	10.48	10.59	153000
2002-09-09	10.62	10.77	10.47	10.77	193194
2002-09-10	10.85	10.85	10.58	10.72	267894
2002-09-11	10.77	11.10	10.73	10.92	234594
2002-09-12	10.78	10.78	10.49	10.50	121500
2002-09-13	10.53	10.89	10.50	10.83	229194
2002-09-16	10.83	10.95	10.65	10.85	100800
2002-09-17	10.83	10.86	10.46	10.49	148194
2002-09-18	10.42	10.81	10.42	10.74	129600
2002-09-19	10.72	10.82	10.64	10.65	214200
2002-09-20	10.65	10.72	10.43	10.48	183894
2002-09-23	10.40	10.54	10.29	10.35	124794
2002-09-24	10.40	10.50	10.27	10.38	145800
2002-09-25	10.42	10.83	10.35	10.67	190494
2002-09-26	10.73	10.95	10.63	10.95	277794
2002-09-27	10.92	11.07	10.78	10.88	218994
2002-09-30	10.92	11.02	10.84	10.97	181800
2002-10-01	10.97	11.02	10.80	11.02	185694
2002-10-02	11.07	11.07	10.80	10.82	168594
2002-10-03	10.75	11.03	10.73	10.85	186300
2002-10-04	10.82	10.82	10.52	10.67	188694
2002-10-07	10.61	10.88	10.61	10.71	162000
2002-10-08	10.67	10.72	10.36	10.57	198594
2002-10-09	10.29	10.44	10.05	10.09	318894
2002-10-10	10.01	10.48	9.84	10.45	191094
2002-10-11	10.42	10.46	10.32	10.37	178200
2002-10-14	10.38	10.38	10.23	10.32	116100
2002-10-15	10.36	10.58	10.36	10.50	201294
2002-10-16	10.47	10.47	10.23	10.30	161394
2002-10-17	10.30	10.50	10.30	10.50	91494
2002-10-18	10.53	10.58	10.42	10.50	152100
2002-10-21	10.50	10.83	10.49	10.78	147600
2002-10-22	10.77	10.77	10.46	10.52	131094
2002-10-23	10.43	10.58	10.42	10.58	129294
2002-10-24	10.63	10.66	10.47	10.51	221994
2002-10-25	10.48	10.54	10.37	10.50	140400
2002-10-28	10.48	10.62	10.47	10.54	239994
2002-10-29	10.50	10.52	10.32	10.50	218994
2002-10-30	10.58	10.63	10.51	10.62	266400
2002-10-31	10.58	10.62	10.45	10.53	121500
2002-11-01	10.48	10.61	10.40	10.61	189294
2002-11-04	10.60	10.63	10.37	10.53	316494
2002-11-05	10.56	10.56	10.38	10.45	209994
2002-11-06	10.45	10.53	10.45	10.52	185694
2002-11-07	10.50	10.50	10.03	10.17	313494
2002-11-08	10.17	10.33	10.14	10.33	134394
2002-11-11	10.32	10.32	10.10	10.15	128394
2002-11-12	10.07	10.31	10.03	10.06	126000
2002-11-13	10.00	10.20	9.95	10.17	108594
2002-11-14	10.37	10.41	10.26	10.40	261900
2002-11-15	10.35	10.48	10.33	10.41	111600
2002-11-18	10.35	10.49	10.26	10.26	136494
2002-11-19	10.20	10.35	10.15	10.18	195300
2002-11-20	10.17	10.32	10.08	10.25	115494
2002-11-21	10.33	10.47	10.15	10.32	157194
2002-11-22	10.28	10.60	10.27	10.51	91800
2002-11-25	10.50	10.68	10.47	10.62	91800
2002-11-26	10.65	10.66	10.43	10.48	177894
2002-11-27	10.49	10.63	10.44	10.61	101394
2002-11-29	10.66	10.66	10.37	10.48	62394
2002-12-02	10.52	10.66	10.40	10.60	224100
2002-12-03	10.57	10.76	10.57	10.72	285594
2002-12-04	10.80	10.83	10.63	10.72	118194
2002-12-05	10.72	10.87	10.72	10.85	200394
2002-12-06	10.72	10.88	10.67	10.86	204300
2002-12-09	10.82	10.90	10.70	10.77	163800
2002-12-10	10.72	10.91	10.72	10.90	242394
2002-12-11	10.85	11.02	10.81	11.00	174894
2002-12-12	10.90	11.15	10.88	11.13	129894
2002-12-13	11.07	11.07	10.92	10.92	126900
2002-12-16	10.92	11.07	10.91	11.05	136800
2002-12-17	11.00	11.20	10.97	11.07	147894
2002-12-18	11.00	11.01	10.82	10.88	119394
2002-12-19	10.92	10.92	10.77	10.82	189294
2002-12-20	10.90	10.90	10.63	10.65	1362894
2002-12-23	10.66	10.76	10.53	10.62	275400
2002-12-24	10.67	10.67	10.53	10.64	74394
2002-12-26	10.71	10.71	10.60	10.66	123300
2002-12-27	10.66	10.68	10.46	10.46	112500
2002-12-30	10.50	10.74	10.49	10.68	229794
2002-12-31	10.75	10.88	10.53	10.53	270294
2003-01-02	10.58	10.79	10.58	10.79	269100
2003-01-03	10.87	10.92	10.76	10.89	282894
2003-01-06	10.89	11.20	10.89	11.08	248694
2003-01-07	11.12	11.12	10.77	10.87	132894
2003-01-08	10.93	10.98	10.73	10.89	180000
2003-01-09	10.87	10.92	10.62	10.67	235194
2003-01-10	10.72	10.75	10.60	10.65	80100
2003-01-13	10.65	10.72	10.53	10.60	90594
2003-01-14	10.68	10.70	10.52	10.58	149400
2003-01-15	10.57	10.57	10.43	10.50	189900
2003-01-16	10.50	10.53	10.27	10.30	343494
2003-01-17	10.33	10.34	10.17	10.27	206394
2003-01-21	10.20	10.26	10.10	10.10	243594
2003-01-22	10.13	10.24	10.09	10.15	291894
2003-01-23	10.20	10.29	10.19	10.24	217494
2003-01-24	10.31	10.31	10.09	10.16	224394
2003-01-27	10.09	10.15	10.00	10.02	258594
2003-01-28	10.10	10.77	10.10	10.62	465594
2003-01-29	10.58	10.61	10.42	10.57	326994
2003-01-30	10.58	10.74	10.52	10.52	437994
2003-01-31	10.53	10.73	10.47	10.60	297294
2003-02-03	10.67	10.68	10.48	10.53	246294
2003-02-04	10.55	10.74	10.53	10.63	341694
2003-02-05	10.70	10.70	10.48	10.53	139794
2003-02-06	10.47	10.64	10.47	10.59	296394
2003-02-07	10.55	10.55	10.47	10.48	341394
2003-02-10	10.46	10.57	10.40	10.50	211194
2003-02-11	10.40	10.42	10.34	10.38	278694
2003-02-12	10.35	10.50	10.22	10.22	157194
2003-02-13	10.18	10.53	10.14	10.40	297294
2003-02-14	10.32	10.61	10.32	10.61	320400
2003-02-18	10.63	10.63	10.39	10.51	223200
2003-02-19	10.47	10.68	10.44	10.55	240594
2003-02-20	10.63	10.66	10.52	10.60	177594
2003-02-21	10.67	10.85	10.67	10.70	399294
2003-02-24	10.74	10.78	10.63	10.75	330894
2003-02-25	10.73	10.87	10.71	10.76	457494
2003-02-26	10.76	10.78	10.52	10.53	311400
2003-02-27	10.62	10.68	10.52	10.66	304200
2003-02-28	10.66	10.89	10.60	10.69	863100
2003-03-03	10.69	10.78	10.69	10.75	406194
2003-03-04	10.80	10.87	10.60	10.63	527694
2003-03-05	10.68	10.99	10.68	10.98	318894
2003-03-06	10.92	10.93	10.73	10.78	202194
2003-03-07	10.70	10.96	10.67	10.96	169200
2003-03-10	10.95	11.08	10.84	10.96	270900
2003-03-11	10.92	11.04	10.84	10.95	148500
2003-03-12	10.78	10.78	10.57	10.63	209994
2003-03-13	10.70	10.75	10.58	10.75	108900
2003-03-14	10.75	10.80	10.63	10.75	156600
2003-03-17	10.68	10.87	10.68	10.85	185694
2003-03-18	10.85	10.87	10.67	10.80	205494
2003-03-19	10.73	10.83	10.72	10.81	111294
2003-03-20	10.77	10.89	10.72	10.85	76794
2003-03-21	10.85	11.23	10.83	11.23	275994
2003-03-24	11.07	11.10	10.88	10.95	218094
2003-03-25	10.95	11.10	10.83	10.91	162594
2003-03-26	10.98	10.98	10.77	10.81	187794
2003-03-27	10.77	10.99	10.72	10.99	139794
2003-03-28	10.91	11.00	10.77	10.98	141594
2003-03-31	10.90	11.07	10.78	10.88	97794
2003-04-01	10.95	11.08	10.77	11.08	156600
2003-04-02	11.08	11.12	10.92	11.06	130194
2003-04-03	11.09	11.17	11.03	11.11	79794
2003-04-04	11.07	11.24	11.04	11.20	103500
2003-04-07	11.23	11.60	11.08	11.17	141594
2003-04-08	11.12	11.25	11.10	11.20	135900
2003-04-09	11.28	11.32	11.06	11.09	187494
2003-04-10	11.09	11.22	11.07	11.20	145800
2003-04-11	11.25	11.32	11.05	11.06	114300
2003-04-14	11.12	11.22	10.75	11.13	156294
2003-04-15	11.13	11.23	11.10	11.21	140994
2003-04-16	11.26	11.27	11.11	11.18	114300
2003-04-17	11.27	11.32	11.21	11.28	76500
2003-04-21	11.25	11.30	11.18	11.30	84294
2003-04-22	11.33	11.45	11.27	11.43	121500
2003-04-23	11.46	11.48	11.34	11.47	132300
2003-04-24	11.47	11.58	11.36	11.45	134394
2003-04-25	11.42	11.48	11.37	11.37	78300
2003-04-28	11.10	11.59	10.97	11.52	457200
2003-04-29	11.48	11.60	11.36	11.36	278694
2003-04-30	11.36	11.51	11.32	11.42	374994
2003-05-01	11.42	11.42	11.26	11.28	212094
2003-05-02	11.28	11.45	11.28	11.35	157194
2003-05-05	11.38	11.38	11.30	11.33	151494
2003-05-06	11.32	11.37	11.27	11.33	195300
2003-05-07	11.30	11.31	11.17	11.17	302994
2003-05-08	11.13	11.21	11.10	11.13	184194
2003-05-09	11.13	11.18	11.07	11.14	291294
2003-05-12	11.10	11.15	11.09	11.11	170100
2003-05-13	11.10	11.13	11.07	11.10	225594
2003-05-14	11.27	11.27	11.00	11.07	284994
2003-05-15	11.03	11.07	10.97	11.02	610494
2003-05-16	11.00	11.13	10.87	10.87	431694
2003-05-19	10.95	11.08	10.90	11.00	282294
2003-05-20	11.03	11.10	11.00	11.07	193500
2003-05-21	11.10	11.11	11.02	11.11	157794
2003-05-22	11.11	11.40	11.00	11.31	430200
2003-05-23	11.35	11.63	11.33	11.57	360900
2003-05-27	11.58	11.73	11.57	11.73	327894
2003-05-28	11.77	11.77	11.64	11.74	192294
2003-05-29	11.74	11.78	11.61	11.73	266400
2003-05-30	11.80	11.83	11.71	11.79	184500
2003-06-02	11.79	11.92	11.75	11.82	156600
2003-06-03	11.85	11.96	11.78	11.91	79794
2003-06-04	11.99	12.17	11.97	12.08	184794
2003-06-05	12.08	12.13	11.93	11.98	143100
2003-06-06	12.03	12.17	11.97	11.97	173094
2003-06-09	11.97	12.04	11.94	11.95	82194
2003-06-10	11.97	12.04	11.97	12.01	119700
2003-06-11	12.04	12.08	11.99	12.03	149094
2003-06-12	11.95	12.02	11.92	12.00	102294
2003-06-13	12.08	12.08	11.79	11.79	151200
2003-06-16	11.85	12.05	11.83	12.05	300294
2003-06-17	12.04	12.13	11.92	12.08	251100
2003-06-18	12.05	12.08	11.95	12.05	169494
2003-06-19	12.08	12.11	12.00	12.07	229194
2003-06-20	12.10	12.20	12.02	12.03	110700
2003-06-23	12.05	12.05	11.80	11.82	154800
2003-06-24	11.88	11.93	11.75	11.78	87300
2003-06-25	11.77	11.86	11.71	11.76	173700
2003-06-26	11.80	11.86	11.75	11.83	117294
2003-06-27	11.88	11.95	11.78	11.78	273294
2003-06-30	11.77	11.90	11.77	11.83	210600
2003-07-01	11.83	11.96	11.75	11.88	302400
2003-07-02	11.89	12.21	11.83	12.16	335994
2003-07-03	12.16	12.20	12.10	12.13	104400
2003-07-07	12.15	12.27	12.15	12.23	194694
2003-07-08	12.27	12.29	12.14	12.21	230994
2003-07-09	12.20	12.22	12.08	12.17	239400
2003-07-10	12.13	12.14	12.01	12.05	251394
2003-07-11	12.03	12.13	12.02	12.03	266694
2003-07-14	12.07	12.12	12.00	12.02	156894
2003-07-15	12.07	12.07	11.97	11.99	209700
2003-07-16	12.03	12.03	11.89	11.93	178494
2003-07-17	11.92	11.97	11.80	11.86	466200
2003-07-18	11.83	12.02	11.82	12.00	168594
2003-07-21	11.97	12.01	11.84	11.84	146394
2003-07-22	11.85	11.91	11.76	11.78	263094
2003-07-23	11.81	11.81	11.71	11.75	140094
2003-07-24	11.78	11.78	11.55	11.58	316194
2003-07-25	11.53	11.64	11.50	11.62	238194
2003-07-28	11.65	11.80	11.56	11.75	341694
2003-07-29	11.78	11.78	11.59	11.67	180000
2003-07-30	11.70	11.75	11.57	11.60	221094
2003-07-31	11.63	11.68	11.54	11.63	306294
2003-08-01	11.65	11.65	11.49	11.49	273294
2003-08-04	11.43	11.48	11.30	11.33	269100
2003-08-05	11.35	11.46	11.23	11.35	315594
2003-08-06	11.35	11.42	11.30	11.32	293694
2003-08-07	11.32	11.57	11.32	11.42	369294
2003-08-08	11.47	11.72	11.43	11.53	167400
2003-08-11	11.53	11.61	11.50	11.57	221694
2003-08-12	11.57	11.64	11.52	11.62	189294
2003-08-13	11.62	11.62	11.54	11.58	246600
2003-08-14	11.57	11.69	11.54	11.69	186894
2003-08-15	11.72	11.90	11.63	11.63	94194
2003-08-18	11.63	11.83	11.63	11.82	148794
2003-08-19	11.89	12.03	11.80	12.03	266400
2003-08-20	12.00	12.04	11.95	12.00	245094
2003-08-21	12.03	12.04	11.95	12.00	286494
2003-08-22	11.97	12.01	11.90	11.93	315294
2003-08-25	11.95	12.00	11.92	11.93	169494
2003-08-26	11.99	12.05	11.88	12.01	200094
2003-08-27	12.03	12.09	11.96	11.98	147894
2003-08-28	11.98	12.08	11.98	12.06	193794
2003-08-29	12.03	12.13	11.97	12.03	96894
2003-09-02	12.01	12.30	12.01	12.27	164994
2003-09-03	12.30	12.33	12.25	12.25	149994
2003-09-04	12.23	12.32	12.19	12.32	106200
2003-09-05	12.35	12.35	12.13	12.22	181194
2003-09-08	12.23	12.37	12.21	12.26	205794
2003-09-09	12.24	12.24	12.07	12.08	203094
2003-09-10	12.07	12.14	12.01	12.09	137700
2003-09-11	12.01	12.13	12.01	12.13	160494
2003-09-12	12.10	12.14	12.03	12.10	136194
2003-09-15	12.10	12.14	12.07	12.09	238194
2003-09-16	12.11	12.26	12.11	12.26	123594
2003-09-17	12.22	12.25	12.14	12.25	115494
2003-09-18	12.25	12.36	12.24	12.36	158400
2003-09-19	12.36	12.45	12.36	12.42	191994
2003-09-22	12.37	12.37	12.25	12.26	153900
2003-09-23	12.28	12.40	12.28	12.37	117900
2003-09-24	12.40	12.43	12.10	12.12	162900
2003-09-25	12.13	12.21	12.10	12.10	218994
2003-09-26	12.12	12.17	12.02	12.02	185694
2003-09-29	12.03	12.20	11.94	12.20	244800
2003-09-30	12.25	12.25	11.99	12.01	234000
2003-10-01	12.05	12.30	12.03	12.28	178494
2003-10-02	12.30	12.43	12.23	12.32	136194
2003-10-03	12.33	12.48	12.33	12.48	253800
2003-10-06	12.48	12.65	12.44	12.65	137994
2003-10-07	12.65	12.67	12.48	12.67	155094
2003-10-08	12.65	12.65	12.50	12.54	281094
2003-10-09	12.53	12.67	12.43	12.52	155994
2003-10-10	12.54	12.56	12.37	12.49	99900
2003-10-13	12.52	12.61	12.47	12.53	93894
2003-10-14	12.52	12.55	12.40	12.47	226800
2003-10-15	12.45	12.47	12.24	12.37	217194
2003-10-16	12.33	12.42	12.21	12.33	168300
2003-10-17	12.35	12.36	12.12	12.23	131694
2003-10-20	12.22	12.32	12.17	12.29	111294
2003-10-21	12.28	12.32	12.20	12.26	94794
2003-10-22	12.23	12.25	12.10	12.10	134694
2003-10-23	12.07	12.17	11.92	12.07	163194
2003-10-24	12.07	12.13	12.05	12.07	135000
2003-10-27	12.07	12.25	12.04	12.21	178200
2003-10-28	12.25	12.33	12.11	12.33	219894
2003-10-29	12.25	12.44	12.25	12.38	203694
2003-10-30	12.42	12.51	12.37	12.38	241794
2003-10-31	12.38	12.62	12.38	12.62	391194
2003-11-03	12.62	12.86	12.62	12.86	309894
2003-11-04	12.83	12.83	12.72	12.80	165294
2003-11-05	12.78	12.90	12.67	12.90	135900
2003-11-06	12.87	12.87	12.78	12.83	76500
2003-11-07	12.85	12.88	12.72	12.78	183894
2003-11-10	12.78	12.81	12.67	12.72	122994
2003-11-11	12.75	12.76	12.59	12.65	86400
2003-11-12	12.67	12.73	12.63	12.70	270594
2003-11-13	12.67	12.75	12.64	12.71	102294
2003-11-14	12.71	12.73	12.55	12.62	190800
2003-11-17	12.57	12.62	12.27	12.61	162594
2003-11-18	12.63	12.71	12.37	12.37	118494
2003-11-19	12.40	12.52	12.37	12.40	140400
2003-11-20	12.38	12.49	12.15	12.18	313494
2003-11-21	12.27	12.52	12.27	12.45	260100
2003-11-24	12.51	12.88	12.51	12.85	330300
2003-11-25	12.85	13.08	12.85	12.94	191994
2003-11-26	13.01	13.08	12.80	12.90	155094
2003-11-28	12.90	12.93	12.80	12.80	70494
2003-12-01	12.83	12.98	12.83	12.93	121794
2003-12-02	12.97	13.03	12.84	12.92	169794
2003-12-03	12.98	13.05	12.60	12.60	374694
2003-12-04	12.63	12.75	12.59	12.75	175194
2003-12-05	12.75	12.79	12.62	12.67	200994
2003-12-08	12.67	12.83	12.63	12.83	213300
2003-12-09	12.82	12.85	12.63	12.67	130794
2003-12-10	12.68	12.69	12.56	12.56	171294
2003-12-11	12.53	12.70	12.52	12.63	351294
2003-12-12	12.63	12.87	12.63	12.87	183294
2003-12-15	12.90	12.91	12.67	12.67	228600
2003-12-16	12.70	12.73	12.55	12.62	171000
2003-12-17	12.70	12.70	12.58	12.66	126594
2003-12-18	12.68	12.90	12.63	12.90	137394
2003-12-19	12.90	12.90	12.70	12.73	223494
2003-12-22	12.71	12.96	12.71	12.96	89394
2003-12-23	12.83	13.09	12.83	13.09	158400
2003-12-24	13.06	13.06	12.89	12.89	93600
2003-12-26	12.93	13.04	12.93	13.02	29994
2003-12-29	13.07	13.18	12.98	13.03	150894
2003-12-30	13.07	13.15	12.90	13.02	155994
2003-12-31	13.11	13.11	12.84	12.84	193194
2004-01-02	12.90	13.01	12.84	12.93	98694
2004-01-05	12.93	13.00	12.83	12.89	116100
2004-01-06	12.94	12.98	12.67	12.67	182394
2004-01-07	12.72	12.82	12.58	12.80	200394
2004-01-08	12.85	12.90	12.74	12.83	161694
2004-01-09	12.80	12.88	12.71	12.71	126294
2004-01-12	12.74	12.89	12.72	12.89	159894
2004-01-13	12.87	12.88	12.75	12.87	194694
2004-01-14	12.87	13.05	12.80	13.05	152694
2004-01-15	13.07	13.08	12.85	12.93	120294
2004-01-16	12.99	13.00	12.80	12.80	110700
2004-01-20	12.84	13.01	12.84	13.01	172494
2004-01-21	13.02	13.02	12.88	12.97	121500
2004-01-22	12.99	13.00	12.84	12.86	104694
2004-01-23	12.89	13.05	12.88	12.97	347994
2004-01-26	12.97	13.12	12.95	13.09	155994
2004-01-27	13.16	13.16	12.93	12.93	167694
2004-01-28	13.02	13.08	12.78	12.80	184794
2004-01-29	12.83	12.92	12.77	12.86	160200
2004-01-30	12.88	12.91	12.81	12.86	188394
2004-02-02	12.90	12.93	12.77	12.92	135294
2004-02-03	12.93	13.01	12.88	12.94	78300
2004-02-04	12.90	12.90	12.59	12.59	203400
2004-02-05	12.64	12.73	12.54	12.60	208194
2004-02-06	12.83	13.21	12.82	13.20	594900
2004-02-09	13.23	13.30	12.27	13.17	206100
2004-02-10	13.17	13.30	13.15	13.30	230094
2004-02-11	13.33	13.33	13.24	13.33	122994
2004-02-12	13.33	13.33	13.15	13.17	115794
2004-02-13	13.16	13.18	12.93	12.93	209994
2004-02-17	13.00	13.23	13.00	13.20	139794
2004-02-18	13.23	13.30	13.14	13.15	155700
2004-02-19	13.22	13.29	12.96	12.97	377100
2004-02-20	13.00	13.02	12.86	12.91	225294
2004-02-23	12.92	12.98	12.73	12.79	282600
2004-02-24	12.82	13.00	12.80	12.90	412494
2004-02-25	12.94	12.99	12.80	12.82	267300
2004-02-26	12.87	12.93	12.81	12.91	351294
2004-02-27	12.91	13.06	12.85	12.97	589500
2004-03-01	13.00	13.07	12.97	12.98	332100
2004-03-02	13.00	13.07	12.94	12.96	202794
2004-03-03	12.99	13.00	12.85	12.95	146094
2004-03-04	12.99	12.99	12.88	12.89	149094
2004-03-05	12.92	13.00	12.85	12.92	173094
2004-03-08	12.95	13.02	12.88	12.89	244494
2004-03-09	12.90	12.93	12.78	12.78	175194
2004-03-10	12.82	12.94	12.70	12.70	216594
2004-03-11	12.63	12.86	12.53	12.53	227094
2004-03-12	12.49	12.69	12.47	12.58	257994
2004-03-15	12.63	12.63	12.42	12.46	351900
2004-03-16	12.48	12.55	12.40	12.47	291600
2004-03-17	12.52	12.58	12.47	12.48	305100
2004-03-18	12.44	12.60	12.40	12.49	188694
2004-03-19	12.52	12.52	12.34	12.36	363294
2004-03-22	12.36	12.42	12.27	12.34	605700
2004-03-23	12.37	12.43	12.34	12.37	445794
2004-03-24	12.30	12.38	12.30	12.32	471894
2004-03-25	12.37	12.41	12.35	12.39	369000
2004-03-26	12.41	12.47	12.37	12.40	275994
2004-03-29	12.47	12.53	12.42	12.50	206694
2004-03-30	12.50	12.60	12.49	12.60	190494
2004-03-31	12.65	12.68	12.59	12.60	201600
2004-04-01	12.72	12.87	12.68	12.83	258594
2004-04-02	12.88	12.92	12.76	12.83	278694
2004-04-05	12.88	12.92	12.73	12.91	177300
2004-04-06	12.91	12.97	12.78	12.80	121500
2004-04-07	12.82	12.83	12.70	12.77	176994
2004-04-08	12.83	12.85	12.64	12.64	141894
2004-04-12	12.69	12.75	12.56	12.63	194400
2004-04-13	12.65	12.65	12.32	12.38	222594
2004-04-14	12.41	12.41	12.18	12.26	250494
2004-04-15	12.26	12.39	12.19	12.36	304794
2004-04-16	12.40	12.62	12.35	12.54	391500
2004-04-19	12.54	12.61	12.47	12.53	156894
2004-04-20	12.57	12.60	12.35	12.37	207900
2004-04-21	12.38	12.48	12.27	12.48	168300
2004-04-22	12.50	12.73	12.50	12.73	210600
2004-04-23	12.60	12.73	12.58	12.73	281394
2004-04-26	12.70	12.80	12.60	12.80	233694
2004-04-27	12.82	12.84	12.67	12.83	235194
2004-04-28	12.83	12.93	12.75	12.82	608094
2004-04-29	12.84	12.92	12.62	12.66	278394
2004-04-30	12.73	12.78	12.61	12.70	321594
2004-05-03	12.73	12.85	12.71	12.83	248094
2004-05-04	12.87	12.98	12.80	12.88	191700
2004-05-05	12.93	12.98	12.84	12.86	264294
2004-05-06	12.89	12.90	12.72	12.82	251694
2004-05-07	12.80	12.83	12.53	12.56	275694
2004-05-10	12.48	12.49	12.20	12.20	252000
2004-05-11	12.18	12.40	12.18	12.35	203694
2004-05-12	12.28	12.45	12.17	12.43	209094
2004-05-13	12.46	12.57	12.38	12.44	185400
2004-05-14	12.40	12.65	12.35	12.57	236094
2004-05-17	12.53	12.57	12.35	12.37	212994
2004-05-18	12.40	12.50	12.33	12.47	216294
2004-05-19	12.51	12.58	12.23	12.24	257694
2004-05-20	12.27	12.63	12.24	12.55	347994
2004-05-21	12.60	12.72	12.52	12.63	220500
2004-05-24	12.68	12.76	12.60	12.71	205200
2004-05-25	12.73	13.04	12.73	12.94	379494
2004-05-26	12.90	12.96	12.84	12.96	311094
2004-05-27	12.97	13.04	12.93	13.03	224694
2004-05-28	13.00	13.10	12.97	13.09	222894
2004-06-01	13.05	13.16	13.01	13.09	486000
2004-06-02	13.10	13.13	12.95	12.97	182394
2004-06-03	12.98	13.03	12.84	12.84	209700
2004-06-04	12.92	13.02	12.84	12.95	218994
2004-06-07	13.00	13.09	12.95	13.08	249300
2004-06-08	13.09	13.12	13.05	13.08	131400
2004-06-09	13.04	13.10	12.88	12.88	198000
2004-06-10	12.92	13.05	12.92	13.03	263700
2004-06-14	12.90	12.98	12.87	12.90	317094
2004-06-15	12.90	13.05	12.90	13.00	225000
2004-06-16	13.04	13.19	13.00	13.08	430494
2004-06-17	13.08	13.16	12.98	13.03	209394
2004-06-18	13.07	13.25	13.05	13.17	440694
2004-06-21	13.20	13.34	13.08	13.20	322794
2004-06-22	13.20	13.23	13.08	13.13	308094
2004-06-23	13.18	13.22	13.11	13.22	324000
2004-06-24	13.22	13.32	13.18	13.26	270900
2004-06-25	13.22	13.60	13.14	13.60	902394
2004-06-28	13.60	13.72	13.48	13.67	1202694
2004-06-29	13.63	13.79	13.62	13.70	431394
2004-06-30	13.70	14.00	13.70	13.86	1075500
2004-07-01	13.83	13.83	13.74	13.80	495000
2004-07-02	13.80	13.85	13.77	13.82	413100
2004-07-06	13.77	13.91	13.77	13.81	344094
2004-07-07	13.81	13.88	13.70	13.70	575100
2004-07-08	13.70	13.77	13.63	13.65	390294
2004-07-09	13.67	13.85	13.64	13.83	286494
2004-07-12	13.84	13.91	13.77	13.83	296100
2004-07-13	13.80	13.84	13.72	13.74	140400
2004-07-14	13.70	13.83	13.68	13.76	127194
2004-07-15	13.80	13.86	13.72	13.78	150894
2004-07-16	13.82	13.90	13.73	13.83	228294
2004-07-19	13.85	13.94	13.82	13.83	243900
2004-07-20	13.86	13.99	13.81	13.95	186594
2004-07-21	13.99	14.13	13.90	13.90	308094
2004-07-22	13.92	13.99	13.72	13.74	266400
2004-07-23	13.67	13.77	13.64	13.65	202500
2004-07-26	13.70	13.72	13.58	13.59	245994
2004-07-27	13.59	13.60	13.47	13.52	344994
2004-07-28	13.52	13.58	13.41	13.51	335700
2004-07-29	13.51	13.53	13.44	13.47	450294
2004-07-30	13.50	13.61	13.43	13.55	402894
2004-08-02	13.52	13.57	13.42	13.49	236994
2004-08-03	13.38	13.51	13.38	13.47	384300
2004-08-04	13.48	13.61	13.37	13.53	355194
2004-08-05	13.50	13.52	13.36	13.45	346500
2004-08-06	13.40	13.46	13.29	13.30	233394
2004-08-09	13.26	13.31	13.20	13.22	252294
2004-08-10	13.25	13.44	13.23	13.41	167694
2004-08-11	13.37	13.59	13.24	13.55	265194
2004-08-12	13.50	13.50	13.33	13.33	155394
2004-08-13	13.37	13.42	13.24	13.35	203094
2004-08-16	13.33	13.52	13.33	13.47	206694
2004-08-17	13.50	13.50	13.29	13.30	344094
2004-08-18	13.29	13.60	13.28	13.59	219894
2004-08-19	13.55	13.57	13.34	13.36	542394
2004-08-20	13.40	13.42	13.35	13.39	207594
2004-08-23	13.40	13.41	13.18	13.33	433494
2004-08-24	13.30	13.47	13.20	13.47	288000
2004-08-25	13.44	13.59	13.37	13.58	228894
2004-08-26	13.60	13.61	13.45	13.51	165600
2004-08-27	13.50	13.66	13.47	13.66	134394
2004-08-30	13.63	13.63	13.48	13.53	190800
2004-08-31	13.48	13.63	13.48	13.62	241794
2004-09-01	13.63	13.72	13.62	13.71	245094
2004-09-02	13.73	13.86	13.71	13.85	158994
2004-09-03	13.85	13.92	13.68	13.74	104400
2004-09-07	13.78	13.97	13.77	13.93	152694
2004-09-08	13.92	14.00	13.83	13.91	218994
2004-09-09	13.88	14.10	13.88	14.06	248994
2004-09-10	14.05	14.10	13.98	14.10	142200
2004-09-13	13.96	14.09	13.92	14.00	438300
2004-09-14	14.03	14.05	13.92	13.95	248400
2004-09-15	13.96	13.96	13.78	13.78	162000
2004-09-16	13.79	14.05	13.79	14.05	158994
2004-09-17	14.12	14.12	13.92	13.98	256500
2004-09-20	13.99	14.01	13.85	13.97	149694
2004-09-21	13.98	14.04	13.92	14.03	116100
2004-09-22	14.02	14.02	13.75	13.75	232494
2004-09-23	13.79	13.81	13.69	13.72	188694
2004-09-24	13.68	13.70	13.49	13.53	285300
2004-09-27	13.47	13.70	13.46	13.63	176994
2004-09-28	13.67	13.71	13.58	13.64	224394
2004-09-29	13.60	13.98	13.60	13.96	267300
2004-09-30	13.97	14.02	13.78	13.80	281700
2004-10-01	13.85	14.06	13.85	14.06	268494
2004-10-04	14.07	14.16	14.06	14.10	265500
2004-10-05	14.13	14.15	14.03	14.03	114894
2004-10-06	14.03	14.04	13.97	14.03	170394
2004-10-07	14.08	14.12	13.84	13.84	195894
2004-10-08	13.85	13.93	13.84	13.85	136494
2004-10-11	13.87	13.99	13.83	13.99	150894
2004-10-12	13.93	14.08	13.91	14.03	185994
2004-10-13	14.03	14.03	13.58	13.73	184194
2004-10-14	13.71	13.73	13.53	13.53	202194
2004-10-15	13.54	13.89	13.53	13.73	235494
2004-10-18	13.74	13.87	13.62	13.65	230400
2004-10-19	13.63	13.81	13.60	13.63	198000
2004-10-20	13.63	13.75	13.55	13.68	183294
2004-10-21	13.71	13.90	13.68	13.70	279900
2004-10-22	13.73	13.83	13.53	13.53	302694
2004-10-25	13.51	13.72	13.51	13.66	292500
2004-10-26	13.66	13.76	13.59	13.76	266400
2004-10-27	13.77	13.98	13.76	13.98	225594
2004-10-28	13.98	14.00	13.76	13.91	169794
2004-10-29	13.88	13.89	13.64	13.70	266694
2004-11-01	13.70	13.91	13.65	13.88	379194
2004-11-02	13.83	13.95	13.72	13.76	216294
2004-11-03	13.79	14.11	13.79	14.08	199494
2004-11-04	14.03	14.26	13.88	14.21	211500
2004-11-05	14.27	14.27	13.95	14.07	215394
2004-11-08	14.12	14.12	13.87	13.87	146700
2004-11-09	13.85	14.05	13.85	13.94	146394
2004-11-10	13.92	14.19	13.87	14.06	170394
2004-11-11	14.09	14.10	13.93	14.10	199194
2004-11-12	14.12	14.22	13.95	14.17	225294
2004-11-15	14.20	14.20	14.03	14.15	249594
2004-11-16	14.10	14.17	14.05	14.11	304200
2004-11-17	14.28	14.35	14.14	14.24	327294
2004-11-18	14.27	14.29	14.09	14.23	180294
2004-11-19	14.23	14.23	14.01	14.01	242100
2004-11-22	14.05	14.19	14.05	14.11	403494
2004-11-23	14.08	14.37	14.06	14.37	212994
2004-11-24	14.38	14.55	14.32	14.53	315294
2004-11-26	14.58	14.58	14.47	14.47	60894
2004-11-29	14.50	14.85	14.48	14.57	365094
2004-11-30	14.58	14.75	14.47	14.50	343494
2004-12-01	14.55	14.81	14.53	14.60	474594
2004-12-02	14.62	14.68	14.52	14.56	176694
2004-12-03	14.56	14.56	14.46	14.46	131094
2004-12-06	14.43	14.65	14.35	14.54	220794
2004-12-07	14.53	14.53	14.17	14.17	191394
2004-12-08	14.16	14.29	14.12	14.27	300294
2004-12-09	14.23	14.46	14.19	14.36	377394
2004-12-10	14.33	14.42	14.16	14.34	410400
2004-12-13	14.20	14.47	14.14	14.44	321300
2004-12-14	14.43	14.48	14.22	14.30	488394
2004-12-15	14.26	14.60	14.26	14.58	323100
2004-12-16	14.55	14.58	14.43	14.50	393594
2004-12-17	14.48	14.56	14.33	14.33	1002894
2004-12-20	14.25	14.42	14.25	14.32	380700
2004-12-21	14.33	14.58	14.33	14.57	210600
2004-12-22	14.53	14.67	14.53	14.65	232200
2004-12-23	14.65	14.73	14.60	14.61	219294
2004-12-27	14.60	14.60	14.44	14.44	127494
2004-12-28	14.45	14.62	14.45	14.57	125694
2004-12-29	14.57	14.57	14.46	14.51	181800
2004-12-30	14.55	14.56	14.47	14.47	103794
2004-12-31	14.51	14.63	14.44	14.45	144594
2005-01-03	14.44	14.52	14.27	14.30	645300
2005-01-04	14.34	14.40	14.08	14.15	408294
2005-01-05	14.16	14.22	14.02	14.09	517500
2005-01-06	14.07	14.12	13.95	13.98	291294
2005-01-07	14.06	14.11	13.81	13.85	343800
2005-01-10	13.88	14.12	13.86	13.93	227700
2005-01-11	13.88	14.00	13.77	13.98	356094
2005-01-12	13.94	13.95	13.73	13.90	583200
2005-01-13	13.94	14.08	13.88	13.98	187200
2005-01-14	14.02	14.09	13.98	14.04	304494
2005-01-18	14.04	14.10	13.94	14.09	576000
2005-01-19	14.12	14.29	14.07	14.09	434994
2005-01-20	14.07	14.10	13.90	13.97	460494
2005-01-21	14.00	14.11	13.92	14.07	343194
2005-01-24	14.03	14.26	13.92	14.09	360294
2005-01-25	14.12	14.23	13.94	14.05	507894
2005-01-26	14.14	14.41	14.13	14.39	458394
2005-01-27	14.37	14.50	14.32	14.41	304200
2005-01-28	14.43	14.50	14.35	14.45	288900
2005-01-31	14.50	14.70	14.50	14.62	403200
2005-02-01	14.63	14.76	14.49	14.56	384894
2005-02-02	14.57	14.66	14.48	14.66	248400
2005-02-03	14.67	14.72	14.51	14.72	248094
2005-02-04	14.73	14.89	14.49	14.64	627300
2005-02-07	14.67	14.72	14.44	14.52	522594
2005-02-08	14.57	14.65	14.49	14.53	293994
2005-02-09	14.57	14.66	14.47	14.51	404100
2005-02-10	14.55	14.69	14.52	14.64	367494
2005-02-11	14.64	14.73	14.50	14.65	408294
2005-02-14	14.65	14.66	14.55	14.62	422694
2005-02-15	14.60	14.74	14.51	14.67	305100
2005-02-16	14.63	14.86	14.54	14.73	432000
2005-02-17	14.73	14.78	14.48	14.68	345894
2005-02-18	14.72	14.72	14.43	14.58	369000
2005-02-22	14.52	14.52	14.33	14.42	449100
2005-02-23	14.45	14.55	14.37	14.42	408600
2005-02-24	14.42	14.48	14.33	14.46	333000
2005-02-25	14.43	14.70	14.33	14.70	437400
2005-02-28	14.72	14.80	14.59	14.80	428094
2005-03-01	14.82	15.04	14.73	14.93	437094
2005-03-02	14.94	15.07	14.87	14.92	331200
2005-03-03	14.97	15.08	14.87	14.92	276300
2005-03-04	14.95	15.12	14.89	15.05	199194
2005-03-07	14.97	15.17	14.93	15.13	204594
2005-03-08	15.16	15.16	14.92	14.92	340494
2005-03-09	14.92	14.96	14.77	14.83	293094
2005-03-10	14.80	14.87	14.68	14.77	324294
2005-03-11	14.70	14.74	14.57	14.67	310194
2005-03-14	14.61	14.88	14.61	14.83	258300
2005-03-15	14.83	15.00	14.68	14.71	215100
2005-03-16	14.71	14.77	14.63	14.70	262194
2005-03-17	14.72	14.84	14.61	14.75	216594
2005-03-18	14.84	14.87	14.61	14.77	561600
2005-03-21	14.78	14.82	14.61	14.72	229194
2005-03-22	14.70	14.82	14.60	14.70	308994
2005-03-23	14.70	14.70	14.48	14.54	438594
2005-03-24	14.57	14.63	14.45	14.47	166194
2005-03-28	14.47	14.59	14.43	14.47	459000
2005-03-29	14.50	14.58	14.23	14.25	326994
2005-03-30	14.28	14.46	14.28	14.46	187200
2005-03-31	14.44	14.54	14.37	14.51	367794
2005-04-01	14.54	14.58	14.40	14.48	593394
2005-04-04	14.65	14.74	14.48	14.69	338994
2005-04-05	14.68	14.77	14.66	14.69	329994
2005-04-06	14.72	14.86	14.61	14.62	259794
2005-04-07	14.58	14.76	14.52	14.73	156294
2005-04-08	14.73	14.80	14.50	14.52	198000
2005-04-11	14.52	14.55	14.43	14.45	158094
2005-04-12	14.45	14.68	14.30	14.65	201894
2005-04-13	14.69	14.71	14.44	14.52	335700
2005-04-14	14.53	14.62	14.37	14.42	310500
2005-04-15	14.43	14.50	14.29	14.29	322794
2005-04-18	14.30	14.52	14.27	14.45	218994
2005-04-19	14.47	14.58	14.42	14.57	213594
2005-04-20	14.56	14.56	14.43	14.47	308700
2005-04-21	14.53	14.76	14.50	14.68	267594
2005-04-22	14.68	14.75	14.58	14.64	448200
2005-04-25	14.66	14.79	14.60	14.69	249894
2005-04-26	14.70	14.79	14.54	14.64	252000
2005-04-27	14.62	14.83	14.50	14.75	239694
2005-04-28	14.75	14.75	14.43	14.54	413694
2005-04-29	14.56	14.56	14.21	14.45	315900
2005-05-02	14.48	14.72	14.47	14.71	322494
2005-05-03	14.71	14.71	14.53	14.60	324000
2005-05-04	14.63	14.95	14.62	14.89	401094
2005-05-05	14.87	14.98	14.77	14.92	275994
2005-05-06	14.95	14.99	14.86	14.90	173700
2005-05-09	14.88	14.99	14.74	14.99	228600
2005-05-10	15.03	15.03	14.71	14.81	392094
2005-05-11	14.85	14.99	14.75	14.96	176094
2005-05-12	14.96	15.04	14.75	14.85	178494
2005-05-13	14.88	14.88	14.53	14.67	203694
2005-05-16	14.69	15.12	14.67	15.11	392094
2005-05-17	15.13	15.24	15.02	15.18	283794
2005-05-18	15.18	15.34	15.18	15.28	260694
2005-05-19	15.25	15.25	15.07	15.15	150594
2005-05-20	15.15	15.15	14.83	14.85	222594
2005-05-23	14.80	14.91	14.77	14.77	292500
2005-05-24	14.77	14.91	14.72	14.86	230094
2005-05-25	14.90	14.90	14.63	14.67	245700
2005-05-26	14.71	15.04	14.71	15.02	171594
2005-05-27	15.03	15.14	14.98	15.08	135000
2005-05-31	15.08	15.20	15.03	15.03	182094
2005-06-01	15.07	15.37	15.07	15.29	259494
2005-06-02	15.29	15.38	15.20	15.32	239994
2005-06-03	15.34	15.45	15.10	15.19	150300
2005-06-06	15.15	15.30	15.13	15.29	211794
2005-06-07	15.31	15.52	15.18	15.18	237294
2005-06-08	15.20	15.31	15.13	15.17	161394
2005-06-09	15.20	15.41	15.07	15.41	197100
2005-06-10	15.41	15.46	15.27	15.31	136194
2005-06-13	15.24	15.44	15.06	15.44	184194
2005-06-14	15.44	15.55	15.42	15.50	216900
2005-06-15	15.50	15.50	15.27	15.46	218994
2005-06-16	15.47	15.50	15.37	15.50	262194
2005-06-17	15.58	15.70	15.49	15.66	810594
2005-06-20	15.66	15.69	15.56	15.63	196200
2005-06-21	15.65	15.66	15.49	15.49	105894
2005-06-22	15.53	15.62	15.52	15.61	162000
2005-06-23	15.61	15.68	15.45	15.52	174600
2005-06-24	15.50	15.67	15.33	15.67	455094
2005-06-27	15.64	15.65	15.46	15.63	254094
2005-06-28	15.68	16.03	15.68	16.01	404394
2005-06-29	16.02	16.05	15.88	15.95	262800
2005-06-30	15.98	16.14	15.95	16.08	312300
2005-07-01	16.11	16.18	16.05	16.11	622494
2005-07-05	16.11	16.33	16.11	16.23	272394
2005-07-06	16.23	16.32	16.03	16.03	279000
2005-07-07	15.99	16.17	15.91	16.15	257994
2005-07-08	16.17	16.35	16.10	16.33	229194
2005-07-11	16.37	16.45	16.26	16.33	321300
2005-07-12	16.31	16.38	16.27	16.28	257694
2005-07-13	16.30	16.38	16.22	16.25	195894
2005-07-14	16.31	16.35	15.97	16.03	200994
2005-07-15	16.03	16.12	15.93	16.02	131400
2005-07-18	16.00	16.03	15.85	15.89	100800
2005-07-19	15.85	16.10	15.85	15.98	163494
2005-07-20	15.95	16.04	15.92	15.99	203694
2005-07-21	15.99	15.99	15.74	15.87	387900
2005-07-22	15.89	16.00	15.83	15.96	365400
2005-07-25	15.96	16.00	15.83	15.91	191700
2005-07-26	15.92	16.00	15.85	15.87	214494
2005-07-27	15.87	15.89	15.72	15.85	360294
2005-07-28	15.75	15.77	15.52	15.72	566100
2005-07-29	15.71	15.80	15.50	15.75	441294
2005-08-01	15.75	15.80	15.46	15.47	271194
2005-08-02	15.49	15.79	15.48	15.78	424800
2005-08-03	15.78	15.85	15.69	15.70	233100
2005-08-04	15.67	15.68	15.39	15.39	219600
2005-08-05	15.40	15.40	14.93	15.15	353700
2005-08-08	15.17	15.27	14.96	14.98	342294
2005-08-09	15.00	15.25	15.00	15.22	384594
2005-08-10	15.25	15.34	15.14	15.28	528300
2005-08-11	15.28	15.49	15.25	15.41	342900
2005-08-12	15.39	15.44	15.29	15.33	233100
2005-08-15	15.33	15.61	15.29	15.57	281094
2005-08-16	15.54	15.57	15.10	15.10	297294
2005-08-17	15.07	15.18	14.95	14.96	263394
2005-08-18	14.94	15.09	14.81	15.03	232200
2005-08-19	15.03	15.09	14.87	15.09	178494
2005-08-22	15.09	15.29	15.04	15.29	215694
2005-08-23	15.28	15.33	15.10	15.28	172494
2005-08-24	15.29	15.42	15.18	15.22	194094
2005-08-25	15.22	15.25	15.14	15.22	164994
2005-08-26	15.23	15.23	15.03	15.10	229500
2005-08-29	15.10	15.41	15.00	15.41	266400
2005-08-30	15.35	15.40	15.16	15.35	258894
2005-08-31	15.35	15.66	15.34	15.66	230694
2005-09-01	15.57	15.75	15.47	15.66	278100
2005-09-02	15.66	15.72	15.53	15.55	126000
2005-09-06	15.56	15.72	15.50	15.57	298800
2005-09-07	15.55	15.61	15.42	15.61	264294
2005-09-08	15.56	15.62	15.48	15.57	255294
2005-09-09	15.57	15.74	15.53	15.73	174294
2005-09-12	15.73	15.73	15.54	15.69	281700
2005-09-13	15.57	15.57	15.04	15.20	626094
2005-09-14	15.20	15.31	15.20	15.28	294300
2005-09-15	15.29	15.49	15.28	15.45	311994
2005-09-16	15.52	15.59	15.40	15.59	704700
2005-09-19	15.59	15.63	15.50	15.52	291600
2005-09-20	15.55	15.62	15.43	15.48	293094
2005-09-21	15.48	15.48	15.12	15.12	308094
2005-09-22	14.97	15.13	14.93	15.05	288900
2005-09-23	15.02	15.10	14.97	15.04	183294
2005-09-26	15.08	15.17	15.05	15.13	273294
2005-09-27	15.16	15.40	15.04	15.18	336600
2005-09-28	15.22	15.26	15.12	15.24	319794
2005-09-29	15.24	15.47	15.06	15.47	153294
2005-09-30	15.47	15.49	15.17	15.33	240300
2005-10-03	15.38	15.65	15.38	15.53	291600
2005-10-04	15.54	15.63	15.15	15.16	406194
2005-10-05	15.16	15.19	14.56	14.56	691794
2005-10-06	14.54	14.79	14.26	14.45	515700
2005-10-07	14.53	14.80	14.53	14.67	242100
2005-10-10	14.65	14.71	14.44	14.50	316194
2005-10-11	14.52	14.69	14.45	14.46	633600
2005-10-12	14.46	14.58	14.09	14.18	657900
2005-10-13	14.28	14.29	13.80	14.06	560394
2005-10-14	14.12	14.17	13.89	14.14	261900
2005-10-17	14.11	14.17	13.92	14.13	317994
2005-10-18	14.13	14.16	13.85	13.85	432294
2005-10-19	13.85	14.11	13.56	14.05	759600
2005-10-20	14.05	14.08	13.75	13.90	534600
2005-10-21	13.90	14.08	13.82	13.88	325194
2005-10-24	13.91	14.18	13.91	14.15	324294
2005-10-25	14.10	14.19	13.93	14.15	439200
2005-10-26	14.15	14.28	13.98	14.05	298800
2005-10-27	14.03	14.10	13.82	13.91	362094
2005-10-28	13.90	14.34	13.90	14.22	467394
2005-10-31	14.23	14.50	14.21	14.39	447300
2005-11-01	14.34	14.34	14.01	14.08	470994
2005-11-02	14.10	14.17	13.94	14.13	617694
2005-11-03	14.15	14.27	14.00	14.06	679500
2005-11-04	14.10	14.17	13.93	14.02	326094
2005-11-07	14.06	14.13	13.87	13.99	354600
2005-11-08	13.92	14.06	13.79	14.00	374400
2005-11-09	14.00	14.25	13.98	14.13	241494
2005-11-10	14.07	14.37	13.83	14.33	556200
2005-11-11	14.29	14.44	14.16	14.39	395394
2005-11-14	14.39	14.39	14.10	14.19	414294
2005-11-15	14.16	14.22	13.97	14.02	601200
2005-11-16	13.99	14.02	13.83	13.92	397194
2005-11-17	13.93	14.05	13.87	13.98	435600
2005-11-18	14.00	14.07	13.85	13.98	365994
2005-11-21	13.97	14.01	13.88	13.94	335094
2005-11-22	13.94	14.05	13.83	14.00	324594
2005-11-23	13.97	14.09	13.97	14.03	190494
2005-11-25	14.03	14.11	13.97	14.11	73194
2005-11-28	14.15	14.15	13.97	14.04	318894
2005-11-29	14.10	14.30	14.08	14.23	413100
2005-11-30	14.22	14.29	14.09	14.17	382500
2005-12-01	14.20	14.42	14.20	14.35	362094
2005-12-02	14.40	14.40	14.23	14.37	287394
2005-12-05	14.37	14.41	14.15	14.32	405294
2005-12-06	14.37	14.66	14.37	14.57	552894
2005-12-07	14.57	14.66	14.50	14.60	425394
2005-12-08	14.62	14.86	14.57	14.75	440694
2005-12-09	14.83	14.85	14.70	14.75	170694
2005-12-12	14.82	14.83	14.47	14.58	371394
2005-12-13	14.48	14.61	14.45	14.58	319794
2005-12-14	14.61	14.78	14.61	14.71	275400
2005-12-15	14.71	14.71	14.50	14.71	209094
2005-12-16	14.73	14.73	14.55	14.55	918594
2005-12-19	14.55	14.56	14.33	14.35	349200
2005-12-20	14.31	14.46	14.31	14.32	256500
2005-12-21	14.36	14.47	14.20	14.30	290700
2005-12-22	14.30	14.36	14.20	14.27	229794
2005-12-23	14.27	14.35	14.20	14.24	264894
2005-12-27	14.25	14.28	13.95	13.97	254094
2005-12-28	14.02	14.13	13.97	14.11	251394
2005-12-29	14.09	14.15	13.97	13.97	378294
2005-12-30	13.97	14.03	13.84	13.96	255894
2006-01-03	14.00	14.34	13.83	14.30	376794
2006-01-04	14.30	14.45	14.26	14.37	334800
2006-01-05	14.33	14.41	14.27	14.34	219600
2006-01-06	14.40	14.50	14.29	14.50	265500
2006-01-09	14.50	14.63	14.49	14.58	327894
2006-01-10	14.54	14.68	14.53	14.60	212994
2006-01-11	14.60	14.60	14.47	14.57	276300
2006-01-12	14.57	14.67	14.55	14.55	147894
2006-01-13	14.57	14.63	14.51	14.58	163494
2006-01-17	14.60	14.73	14.53	14.61	266994
2006-01-18	14.57	14.68	14.42	14.58	432000
2006-01-19	14.63	14.63	14.46	14.60	198900
2006-01-20	14.67	14.68	14.43	14.45	202794
2006-01-23	14.46	14.53	14.35	14.46	231594
2006-01-24	14.51	14.65	14.47	14.60	230694
2006-01-25	14.65	14.65	14.37	14.51	296100
2006-01-26	14.49	14.61	14.26	14.61	416094
2006-01-27	14.63	14.89	14.57	14.64	285894
2006-01-30	14.63	14.73	14.57	14.64	286200
2006-01-31	14.61	15.18	14.59	15.15	1316394
2006-02-01	15.16	15.16	14.96	14.98	288294
2006-02-02	14.97	15.04	14.68	14.83	356694
2006-02-03	14.83	14.90	14.64	14.69	255294
2006-02-06	14.69	15.13	14.69	14.97	633600
2006-02-07	15.02	15.07	14.85	14.85	619200
2006-02-08	14.86	14.95	14.80	14.84	423294
2006-02-09	14.84	14.87	14.55	14.58	596700
2006-02-10	14.53	14.63	14.42	14.53	621594
2006-02-13	14.53	14.53	14.33	14.49	562500
2006-02-14	14.55	14.66	14.41	14.61	875094
2006-02-15	14.63	14.75	14.57	14.67	613800
2006-02-16	14.68	14.93	14.67	14.88	711000
2006-02-17	14.56	14.93	14.56	14.85	521100
2006-02-21	14.80	14.97	14.80	14.96	537594
2006-02-22	15.00	15.12	14.98	15.12	483894
2006-02-23	15.10	15.15	14.99	15.01	311400
2006-02-24	15.00	15.13	14.92	15.11	236700
2006-02-27	15.11	15.32	15.11	15.21	262800
2006-02-28	15.21	15.21	14.92	15.00	363294
2006-03-01	15.03	15.03	14.87	14.89	363894
2006-03-02	14.89	14.89	14.67	14.83	255600
2006-03-03	14.80	14.87	14.67	14.76	281994
2006-03-06	14.44	14.80	14.44	14.61	415494
2006-03-07	14.58	14.58	14.38	14.47	295494
2006-03-08	14.39	14.66	14.23	14.49	300600
2006-03-09	14.49	14.56	14.42	14.49	350694
2006-03-10	14.52	14.64	14.40	14.57	157500
2006-03-13	14.50	14.62	14.29	14.30	436794
2006-03-14	14.27	14.60	14.26	14.57	585594
2006-03-15	14.58	14.64	14.42	14.62	549594
2006-03-16	14.67	14.76	14.62	14.75	338994
2006-03-17	14.79	14.84	14.68	14.84	753300
2006-03-20	14.82	15.02	14.80	15.02	747294
2006-03-21	14.97	15.08	14.82	14.83	596700
2006-03-22	14.77	14.82	14.63	14.73	455994
2006-03-23	14.70	14.77	14.57	14.75	261000
2006-03-24	14.76	14.87	14.68	14.85	202500
2006-03-27	14.83	14.84	14.77	14.83	292500
2006-03-28	14.86	15.10	14.78	14.93	697794
2006-03-29	14.94	15.07	14.91	15.05	353094
2006-03-30	15.06	15.06	14.87	14.99	321300
2006-03-31	15.00	15.11	14.96	15.08	296100
2006-04-03	15.13	15.18	15.09	15.13	643194
2006-04-04	15.17	15.24	15.00	15.19	962394
2006-04-05	15.20	15.40	15.07	15.34	505494
2006-04-06	15.31	15.44	15.22	15.39	408600
2006-04-07	15.39	15.48	15.02	15.07	559194
2006-04-10	15.07	15.14	14.93	14.99	789300
2006-04-11	15.02	15.04	14.81	14.85	313494
2006-04-12	14.81	14.95	14.77	14.90	308700
2006-04-13	14.85	14.85	14.71	14.75	274500
2006-04-17	14.70	14.77	14.57	14.72	465894
2006-04-18	14.72	14.98	14.72	14.92	532800
2006-04-19	14.92	14.97	14.86	14.90	646794
2006-04-20	14.85	14.98	14.79	14.88	313200
2006-04-21	15.17	15.18	14.82	14.92	341694
2006-04-24	14.93	14.94	14.77	14.88	354894
2006-04-25	14.88	14.88	14.62	14.82	452394
2006-04-26	14.83	14.93	14.73	14.75	350694
2006-04-27	14.69	14.93	14.63	14.80	407994
2006-04-28	14.72	14.97	14.69	14.76	387294
2006-05-01	14.82	14.98	14.80	14.86	456594
2006-05-02	14.86	14.95	14.77	14.90	648900
2006-05-03	14.83	15.04	14.83	14.95	564894
2006-05-04	14.97	15.01	14.88	14.93	343494
2006-05-05	14.99	15.16	14.95	15.01	336894
2006-05-08	15.01	15.16	14.94	15.13	501594
2006-05-09	15.13	15.17	15.05	15.10	373500
2006-05-10	15.08	15.23	15.08	15.14	261594
2006-05-11	15.09	15.10	14.85	14.86	419400
2006-05-12	14.80	14.88	14.62	14.65	511200
2006-05-15	14.60	14.76	14.51	14.68	707694
2006-05-16	14.68	14.72	14.60	14.63	257694
2006-05-17	14.57	14.78	14.57	14.67	848094
2006-05-18	14.65	14.74	14.54	14.55	319500
2006-05-19	14.54	14.72	14.48	14.64	432594
2006-05-22	14.72	14.82	14.54	14.64	823794
2006-05-23	14.73	14.76	14.53	14.55	566694
2006-05-24	14.53	14.69	14.28	14.62	611394
2006-05-25	14.70	14.83	14.64	14.80	232200
2006-05-26	14.78	14.88	14.75	14.82	196494
2006-05-30	14.83	15.24	14.61	14.62	304200
2006-05-31	14.68	15.04	14.68	14.97	558594
2006-06-01	14.98	15.17	14.96	15.16	446994
2006-06-02	15.16	15.24	15.02	15.22	325194
2006-06-05	15.15	15.15	14.93	14.94	617094
2006-06-06	14.94	15.07	14.70	14.91	475794
2006-06-07	14.95	15.03	14.82	14.92	338400
2006-06-08	14.86	15.14	14.76	15.04	384594
2006-06-09	15.04	15.09	14.95	15.05	676800
2006-06-12	15.05	15.06	14.90	14.93	916794
2006-06-13	14.82	15.00	14.73	14.73	940194
2006-06-14	14.72	14.87	14.65	14.83	617994
2006-06-15	14.90	15.19	14.90	15.12	542994
2006-06-16	15.12	15.23	14.98	15.01	1532994
2006-06-19	15.08	15.09	14.71	14.84	424494
2006-06-20	14.88	15.03	14.71	14.77	592794
2006-06-21	14.73	15.09	14.73	14.96	637200
2006-06-22	14.91	15.05	14.80	15.00	640194
2006-06-23	14.98	15.09	14.90	14.98	384300
2006-06-26	15.03	15.33	15.03	15.27	553794
2006-06-27	15.30	15.33	15.15	15.17	432294
2006-06-28	15.20	15.37	15.20	15.34	492300
2006-06-29	15.42	15.72	15.40	15.72	620100
2006-06-30	15.79	15.79	15.51	15.59	719100
2006-07-03	15.55	15.65	15.49	15.65	421200
2006-07-05	15.65	15.65	15.45	15.51	234294
2006-07-06	15.81	15.81	15.53	15.63	350394
2006-07-07	15.58	15.72	15.50	15.51	274194
2006-07-10	15.50	15.73	15.50	15.69	402300
2006-07-11	15.66	15.81	15.59	15.77	306900
2006-07-12	15.74	15.79	15.64	15.69	303894
2006-07-13	15.69	15.77	15.55	15.58	453894
2006-07-14	15.58	15.70	15.54	15.61	390294
2006-07-17	15.58	15.75	15.57	15.57	198294
2006-07-18	15.62	15.84	15.60	15.78	277200
2006-07-19	15.81	16.17	15.81	16.17	636894
2006-07-20	16.22	16.32	16.16	16.31	987300
2006-07-21	16.31	16.43	16.25	16.43	591594
2006-07-24	16.49	16.68	16.47	16.67	341694
2006-07-25	16.70	16.97	16.60	16.69	798894
2006-07-26	16.69	16.86	16.57	16.68	453600
2006-07-27	16.75	16.81	16.60	16.68	372894
2006-07-28	16.73	16.93	16.67	16.88	373194
2006-07-31	16.83	16.87	16.63	16.64	436194
2006-08-01	16.62	17.01	16.53	17.00	439494
2006-08-02	17.02	17.13	16.52	16.69	888300
2006-08-03	16.61	16.63	16.25	16.35	941694
2006-08-04	16.47	16.56	16.24	16.40	563694
2006-08-07	16.27	16.44	16.17	16.23	327600
2006-08-08	16.24	16.36	15.99	16.01	440100
2006-08-09	16.05	16.22	16.03	16.08	570600
2006-08-10	16.00	16.18	15.92	16.10	505800
2006-08-11	16.03	16.03	15.84	15.95	333900
2006-08-14	15.95	16.19	15.92	15.93	436194
2006-08-15	15.93	16.21	15.80	16.21	939294
2006-08-16	16.26	16.33	16.22	16.29	544794
2006-08-17	16.23	16.32	16.15	16.27	399294
2006-08-18	16.33	16.34	16.17	16.30	286200
2006-08-21	16.27	16.32	16.19	16.21	163800
2006-08-22	16.18	16.31	16.15	16.30	172194
2006-08-23	16.30	16.30	15.87	15.90	283794
2006-08-24	15.87	15.95	15.81	15.92	302694
2006-08-25	15.90	16.03	15.87	15.91	388194
2006-08-28	15.91	16.20	15.89	16.20	481794
2006-08-29	16.25	16.43	16.15	16.43	757494
2006-08-30	16.43	16.52	16.32	16.47	645300
2006-08-31	16.49	16.65	16.49	16.55	418500
2006-09-01	16.55	16.67	16.42	16.50	422100
2006-09-05	16.52	16.70	16.50	16.56	437400
2006-09-06	16.48	16.56	16.41	16.52	486294
2006-09-07	16.47	16.55	16.28	16.30	394794
2006-09-08	16.33	16.42	16.23	16.41	445794
2006-09-11	16.43	16.58	16.28	16.48	462894
2006-09-12	16.49	16.67	16.49	16.57	612900
2006-09-13	16.48	16.60	16.31	16.49	515700
2006-09-14	16.49	16.78	16.49	16.65	836100
2006-09-15	16.73	16.79	16.57	16.61	835494
2006-09-18	16.61	16.64	16.48	16.53	448794
2006-09-19	16.50	16.55	16.22	16.39	522594
2006-09-20	16.47	16.70	16.37	16.52	553794
2006-09-21	16.57	16.62	16.35	16.42	875700
2006-09-22	16.38	16.43	16.26	16.39	539100
2006-09-25	16.42	16.60	16.29	16.56	564300
2006-09-26	16.56	16.67	16.50	16.57	364794
2006-09-27	16.57	16.74	16.55	16.73	346500
2006-09-28	16.75	16.80	16.57	16.59	350694
2006-09-29	16.62	16.80	16.43	16.43	462894
2006-10-02	16.43	16.45	16.26	16.32	467100
2006-10-03	16.33	16.33	16.16	16.22	524394
2006-10-04	16.17	16.33	16.16	16.28	804600
2006-10-05	16.32	16.44	16.32	16.43	338694
2006-10-06	16.37	16.52	16.37	16.44	513594
2006-10-09	16.40	16.53	16.35	16.50	312300
2006-10-10	16.50	16.54	16.43	16.50	428994
2006-10-11	16.43	16.59	16.43	16.52	498294
2006-10-12	16.55	16.64	16.54	16.62	475794
2006-10-13	16.63	16.75	16.62	16.63	299394
2006-10-16	16.63	16.85	16.61	16.82	249300
2006-10-17	16.76	16.91	16.76	16.91	301194
2006-10-18	16.97	17.05	16.92	17.00	438594
2006-10-19	16.93	17.16	16.93	17.13	242394
2006-10-20	17.19	17.19	17.01	17.07	238794
2006-10-23	16.99	17.13	16.89	17.00	478194
2006-10-24	16.93	16.98	16.84	16.93	408600
2006-10-25	16.94	17.18	16.94	17.12	656100
2006-10-26	17.19	17.37	17.15	17.36	268200
2006-10-27	17.32	17.33	17.19	17.22	284400
2006-10-30	17.20	17.27	17.12	17.27	227994
2006-10-31	17.23	17.29	17.13	17.29	247500
2006-11-01	17.53	17.54	17.08	17.11	436500
2006-11-02	17.02	17.10	16.84	17.07	386394
2006-11-03	17.11	17.14	16.94	16.99	447300
2006-11-06	17.03	17.10	16.94	17.04	415494
2006-11-07	17.03	17.24	17.01	17.05	343800
2006-11-08	16.98	17.28	16.96	17.20	279294
2006-11-09	17.21	17.21	16.95	17.04	441900
2006-11-10	17.01	17.23	17.01	17.22	331794
2006-11-13	17.22	17.25	17.09	17.11	402300
2006-11-14	17.12	17.42	17.12	17.37	480894
2006-11-15	17.37	17.55	17.37	17.52	316194
2006-11-16	17.54	17.58	17.47	17.48	379194
2006-11-17	17.47	17.52	17.34	17.43	256794
2006-11-20	17.72	17.72	17.35	17.48	288000
2006-11-21	17.47	17.47	17.29	17.34	313200
2006-11-22	17.33	17.37	17.19	17.26	156294
2006-11-24	17.22	17.36	17.17	17.33	73194
2006-11-27	17.28	17.29	16.93	17.02	400194
2006-11-28	17.03	17.17	16.99	17.08	507600
2006-11-29	17.10	17.26	17.08	17.24	457200
2006-11-30	17.24	17.27	17.12	17.25	423000
2006-12-01	17.22	17.25	17.02	17.15	342900
2006-12-04	17.19	17.29	17.13	17.27	345294
2006-12-05	17.33	17.51	17.30	17.42	377394
2006-12-06	17.37	17.38	17.23	17.35	410994
2006-12-07	17.33	17.36	17.17	17.31	353994
2006-12-08	17.31	17.35	17.09	17.26	342594
2006-12-11	17.22	17.27	17.18	17.18	222894
2006-12-12	17.19	17.24	17.05	17.12	363294
2006-12-13	16.99	17.03	16.69	17.01	701100
2006-12-14	17.07	17.22	16.91	16.93	553500
2006-12-15	16.93	16.97	16.72	16.80	1012500
2006-12-18	16.83	16.87	16.50	16.56	664494
2006-12-19	16.53	16.58	16.46	16.52	593100
2006-12-20	16.52	16.63	16.37	16.40	758994
2006-12-21	16.40	16.56	16.24	16.31	462894
2006-12-22	16.32	16.39	16.17	16.21	415800
2006-12-26	16.22	16.43	16.20	16.37	254094
2006-12-27	16.46	16.54	16.34	16.47	283794
2006-12-28	16.48	16.51	16.33	16.37	208194
2006-12-29	16.37	16.37	16.15	16.19	554694
2007-01-03	16.18	16.23	15.96	16.11	836100
2007-01-04	16.06	16.23	15.97	16.18	739494
2007-01-05	15.89	16.10	15.71	15.77	626994
2007-01-08	15.73	15.74	15.48	15.61	842094
2007-01-09	15.62	15.72	15.43	15.68	739800
2007-01-10	15.62	15.67	15.45	15.53	619494
2007-01-11	15.56	15.81	15.56	15.78	508194
2007-01-12	15.78	15.86	15.75	15.82	342594
2007-01-16	15.87	15.99	15.78	15.81	562794
2007-01-17	15.83	15.85	15.67	15.72	596394
2007-01-18	15.72	15.75	15.59	15.64	343194
2007-01-19	15.68	15.78	15.60	15.76	375594
2007-01-22	15.71	15.78	15.62	15.74	410994
2007-01-23	15.69	15.93	15.63	15.85	340494
2007-01-24	15.88	15.97	15.83	15.97	257694
2007-01-25	15.98	15.98	15.49	15.55	551700
2007-01-26	15.59	15.64	15.43	15.61	352194
2007-01-29	15.57	15.77	15.53	15.64	352194
2007-01-30	15.70	15.70	15.54	15.62	479700
2007-01-31	15.59	15.68	15.44	15.53	852300
2007-02-01	15.58	15.76	15.58	15.67	652500
2007-02-02	15.68	15.81	15.60	15.62	416094
2007-02-05	15.64	15.90	15.62	15.78	717894
2007-02-06	15.77	15.82	15.67	15.73	587700
2007-02-07	15.94	16.03	15.76	16.03	637494
2007-02-08	16.05	16.30	15.90	16.02	505194
2007-02-09	16.00	16.15	15.97	16.10	593394
2007-02-12	15.87	16.01	15.60	15.98	753792
2007-02-13	16.00	16.16	15.99	16.16	471894
2007-02-14	16.20	16.48	16.19	16.31	796500
2007-02-15	16.32	16.51	16.22	16.43	981294
2007-02-16	16.43	16.60	16.41	16.51	603294
2007-02-20	16.49	16.82	16.46	16.76	615294
2007-02-21	16.75	16.82	16.69	16.79	355794
2007-02-22	16.76	16.98	16.75	16.91	665100
2007-02-23	16.91	16.92	16.77	16.85	396000
2007-02-26	16.84	17.03	16.74	16.85	812040
2007-02-27	16.67	16.79	16.52	16.52	830394
2007-02-28	16.52	16.74	16.42	16.46	777294
2007-03-01	16.43	16.69	16.31	16.55	1062000
2007-03-02	16.47	16.56	16.36	16.37	623700
2007-03-05	16.17	16.42	16.06	16.07	783294
2007-03-06	16.22	16.55	16.13	16.50	639000
2007-03-07	16.46	16.53	16.38	16.45	499500
2007-03-08	16.56	16.58	16.36	16.41	415494
2007-03-09	16.51	16.59	16.38	16.49	270294
2007-03-12	16.50	16.71	16.46	16.70	270000
2007-03-13	16.59	16.84	16.24	16.28	451800
2007-03-14	16.25	16.45	16.12	16.37	537300
2007-03-15	16.37	16.56	16.37	16.53	1147194
2007-03-16	16.53	16.53	16.23	16.26	1244700
2007-03-19	16.32	16.40	16.27	16.36	636300
2007-03-20	16.36	16.47	16.24	16.47	1156794
2007-03-21	16.48	16.62	16.39	16.57	827394
2007-03-22	16.63	16.63	16.52	16.57	707994
2007-03-23	16.58	16.61	16.54	16.57	429594
2007-03-26	16.53	16.64	16.42	16.63	441294
2007-03-27	16.61	16.68	16.44	16.68	530100
2007-03-28	16.62	16.71	16.60	16.67	991194
2007-03-29	16.75	16.76	16.62	16.73	394794
2007-03-30	16.74	16.87	16.56	16.68	524994
2007-04-02	16.75	16.80	16.70	16.75	475494
2007-04-03	16.78	16.97	16.75	16.86	435600
2007-04-04	16.86	16.88	16.77	16.81	272994
2007-04-05	16.80	16.81	16.74	16.77	403200
2007-04-09	16.75	16.87	16.68	16.82	339300
2007-04-10	16.84	17.03	16.83	17.00	261000
2007-04-11	17.02	17.02	16.76	16.81	405294
2007-04-12	16.80	16.94	16.72	16.94	632394
2007-04-13	16.92	16.96	16.78	16.96	861594
2007-04-16	17.02	17.13	17.00	17.11	542094
2007-04-17	17.13	17.15	17.07	17.10	440100
2007-04-18	17.04	17.10	16.96	17.02	339594
2007-04-19	16.91	17.02	16.83	16.85	306594
2007-04-20	17.07	17.10	16.99	17.09	348594
2007-04-23	17.06	17.20	17.06	17.19	354894
2007-04-24	17.25	17.34	17.12	17.33	532494
2007-04-25	17.41	17.71	17.39	17.61	594594
2007-04-26	17.77	18.16	17.53	18.00	1140594
2007-04-27	18.00	18.13	17.90	18.08	479394
2007-04-30	18.13	18.28	17.89	17.90	673200
2007-05-01	17.95	18.22	17.90	18.21	553500
2007-05-02	18.19	18.36	18.13	18.28	472194
2007-05-03	18.28	18.30	18.19	18.23	375594
2007-05-04	18.25	18.29	18.16	18.27	679194
2007-05-07	18.27	18.38	18.25	18.34	423594
2007-05-08	18.27	18.34	18.11	18.34	461994
2007-05-09	18.26	18.45	18.22	18.44	549900
2007-05-10	18.37	18.37	18.21	18.27	660294
2007-05-11	18.33	18.42	18.27	18.37	1104300
2007-05-14	18.36	18.54	18.32	18.50	812394
2007-05-15	18.50	18.82	18.44	18.46	710694
2007-05-16	18.47	18.47	18.22	18.37	511794
2007-05-17	18.33	18.33	18.08	18.13	397194
2007-05-18	18.14	18.29	18.03	18.27	490194
2007-05-21	18.28	18.47	18.25	18.33	949500
2007-05-22	18.32	18.46	18.13	18.39	555894
2007-05-23	18.47	18.49	18.24	18.37	995094
2007-05-24	18.32	18.41	17.99	18.08	1001700
2007-05-25	18.12	18.16	17.92	18.02	645894
2007-05-29	18.06	18.25	18.06	18.24	537894
2007-05-30	18.15	18.42	18.11	18.41	438300
2007-05-31	18.47	18.49	18.19	18.26	504594
2007-06-01	18.31	18.41	18.22	18.33	905994
2007-06-04	18.24	18.39	18.20	18.39	305694
2007-06-05	18.30	18.30	18.09	18.15	459000
2007-06-06	18.08	18.08	17.82	17.88	547794
2007-06-07	17.81	17.81	17.40	17.47	891900
2007-06-08	17.40	17.55	17.30	17.49	853200
2007-06-11	17.45	17.52	17.38	17.45	626694
2007-06-12	17.37	17.39	17.17	17.24	665694
2007-06-13	17.25	17.30	17.03	17.26	468594
2007-06-14	17.26	17.37	17.17	17.37	363294
2007-06-15	17.97	17.97	17.68	17.77	1141200
2007-06-18	17.77	17.77	17.55	17.65	559194
2007-06-19	17.60	17.71	17.45	17.67	373500
2007-06-20	17.65	17.65	17.20	17.26	1028994
2007-06-21	17.18	17.29	17.00	17.17	478194
2007-06-22	17.17	17.17	16.83	16.84	699894
2007-06-25	16.82	16.93	16.75	16.87	1014894
2007-06-26	16.95	17.03	16.79	16.87	367200
2007-06-27	16.79	17.01	16.60	16.98	691200
2007-06-28	16.95	17.15	16.93	17.06	499194
2007-06-29	17.09	17.16	16.97	17.01	603900
2007-07-02	17.07	17.23	17.01	17.16	277200
2007-07-03	17.18	17.23	17.09	17.13	122694
2007-07-05	17.18	17.27	17.00	17.17	359394
2007-07-06	17.13	17.21	17.04	17.09	458694
2007-07-09	17.05	17.21	17.05	17.14	335994
2007-07-10	17.05	17.15	16.96	17.03	620394
2007-07-11	16.98	17.14	16.98	17.06	389700
2007-07-12	17.22	17.22	16.98	17.21	443994
2007-07-13	17.23	17.27	17.15	17.21	368694
2007-07-16	17.13	17.20	16.95	16.98	510894
2007-07-17	17.11	17.21	16.97	16.98	518400
2007-07-18	16.91	16.99	16.80	16.95	595800
2007-07-19	17.02	17.21	17.02	17.15	473694
2007-07-20	17.11	17.16	16.77	16.79	808200
2007-07-23	16.82	16.99	16.79	16.85	376794
2007-07-24	16.63	16.72	16.31	16.33	813894
2007-07-25	16.42	16.56	16.19	16.38	674394
2007-07-26	16.14	16.25	15.72	15.85	979200
2007-07-27	16.06	16.10	15.42	15.42	662694
2007-07-30	15.56	15.70	15.30	15.60	953394
2007-07-31	15.70	15.88	15.62	15.67	1141200
2007-08-01	16.23	17.19	15.55	16.29	1473960
2007-08-02	16.50	16.58	16.21	16.42	970794
2007-08-03	16.43	16.54	15.61	15.65	1671300
2007-08-06	15.70	15.97	15.17	15.95	1243494
2007-08-07	15.89	16.29	15.75	16.14	1031694
2007-08-08	16.25	16.35	15.80	16.07	1733994
2007-08-09	16.07	16.32	15.84	16.26	1429200
2007-08-10	15.96	17.13	15.89	16.97	1548594
2007-08-13	17.02	17.02	16.16	16.18	1145394
2007-08-14	16.15	16.37	15.97	16.05	737100
2007-08-15	15.99	16.58	15.99	16.09	691200
2007-08-16	15.97	16.76	15.90	16.73	945000
2007-08-17	16.73	17.57	16.57	17.07	1307994
2007-08-20	17.13	17.27	16.79	17.19	836100
2007-08-21	17.26	17.40	16.95	17.05	467694
2007-08-22	17.18	17.29	16.76	16.93	570894
2007-08-23	17.02	17.11	16.70	16.87	483594
2007-08-24	16.80	16.97	16.70	16.96	415194
2007-08-27	16.94	16.99	16.49	16.54	561600
2007-08-28	16.46	16.62	16.28	16.33	511200
2007-08-29	16.45	16.68	16.43	16.63	869994
2007-08-30	16.48	16.77	16.16	16.32	788694
2007-08-31	16.58	16.67	16.29	16.33	424800
2007-09-04	16.23	16.34	16.11	16.11	821994
2007-09-05	15.99	16.12	15.96	16.05	895794
2007-09-06	16.12	16.16	15.85	15.99	536400
2007-09-07	15.73	15.97	15.70	15.70	612594
2007-09-10	15.74	15.87	15.58	15.72	414900
2007-09-11	15.77	15.85	15.59	15.66	534294
2007-09-12	15.60	15.81	15.50	15.64	563094
2007-09-13	15.69	15.79	15.62	15.64	594000
2007-09-14	15.51	15.69	15.42	15.65	497094
2007-09-17	15.63	15.72	15.52	15.57	848094
2007-09-18	15.65	16.24	15.52	16.05	691494
2007-09-19	16.21	16.52	16.13	16.45	797994
2007-09-20	16.41	16.48	16.24	16.36	267594
2007-09-21	16.52	16.53	16.35	16.38	555300
2007-09-24	16.35	16.40	16.20	16.33	347094
2007-09-25	16.25	16.38	16.10	16.34	330300
2007-09-26	16.46	16.83	16.42	16.76	588294
2007-09-27	16.80	16.80	16.68	16.74	508194
2007-09-28	16.79	16.81	16.52	16.53	526194
2007-10-01	16.59	16.89	16.57	16.78	297594
2007-10-02	16.86	16.93	16.63	16.81	309600
2007-10-03	16.72	16.84	16.63	16.79	338694
2007-10-04	16.84	16.97	16.76	16.90	265194
2007-10-05	17.02	17.32	16.96	17.06	473994
2007-10-08	16.99	17.10	16.92	16.94	321594
2007-10-09	16.95	17.01	16.73	17.00	565794
2007-10-10	17.00	17.00	16.64	16.78	424800
2007-10-11	16.83	16.92	16.64	16.71	392400
2007-10-12	16.71	16.80	16.60	16.64	417294
2007-10-15	16.54	16.57	16.17	16.24	439494
2007-10-16	16.24	16.40	16.10	16.10	442494
2007-10-17	16.23	16.23	15.86	16.02	394494
2007-10-18	16.02	16.09	15.84	15.89	335394
2007-10-19	15.93	15.97	15.58	15.58	761094
2007-10-22	15.50	15.89	15.50	15.77	908694
2007-10-23	15.92	16.07	15.79	16.02	773394
2007-10-24	15.93	16.13	15.64	15.81	708594
2007-10-25	15.84	16.05	15.80	15.93	364794
2007-10-26	16.12	16.22	15.95	16.12	426894
2007-10-29	16.14	16.25	15.96	16.10	378900
2007-10-30	16.07	16.18	15.99	16.04	280194
2007-10-31	16.10	16.49	15.93	16.42	660600
2007-11-01	16.23	16.30	15.73	15.82	1008594
2007-11-02	15.99	16.01	15.61	15.77	606894
2007-11-05	15.71	15.94	15.50	15.85	721044
2007-11-06	15.85	16.25	15.80	16.21	519024
2007-11-07	16.04	16.10	15.62	15.62	565200
2007-11-08	15.73	16.24	15.54	16.19	842994
2007-11-09	16.03	16.06	15.76	15.95	674394
2007-11-12	15.94	16.12	15.74	15.91	698994
2007-11-13	16.03	16.03	15.73	15.99	534600
2007-11-14	16.13	16.20	15.80	15.92	384300
2007-11-15	16.09	16.48	16.03	16.30	586920
2007-11-16	16.37	16.37	15.94	16.24	856194
2007-11-19	16.19	16.40	16.07	16.31	760194
2007-11-20	16.28	16.48	16.15	16.47	629694
2007-11-21	16.42	16.78	16.41	16.61	537300
2007-11-23	16.74	16.79	16.49	16.62	178494
2007-11-26	16.61	16.73	16.32	16.35	459594
2007-11-27	16.46	16.69	16.33	16.61	464094
2007-11-28	16.63	17.09	16.63	17.07	594294
2007-11-29	17.00	17.10	16.79	16.81	368460
2007-11-30	17.01	17.06	16.73	16.82	446694
2007-12-03	15.88	16.83	15.88	16.62	1107900
2007-12-04	16.50	16.93	16.50	16.68	445794
2007-12-05	16.94	16.99	16.70	16.90	305100
2007-12-06	16.89	17.27	16.82	17.27	421794
2007-12-07	17.36	17.36	16.97	17.13	354654
2007-12-10	17.13	17.23	16.97	17.06	396294
2007-12-11	17.18	17.27	16.61	16.65	577800
2007-12-12	16.95	17.08	16.50	16.67	654894
2007-12-13	16.52	16.89	16.46	16.89	338400
2007-12-14	16.68	16.77	16.28	16.33	372294
2007-12-17	16.20	16.47	16.12	16.34	360000
2007-12-18	16.45	16.67	16.33	16.64	506994
2007-12-19	16.57	16.68	16.52	16.62	409194
2007-12-20	16.76	16.76	16.27	16.62	481050
2007-12-21	16.84	17.00	16.43	17.00	935694
2007-12-24	17.00	17.19	16.96	17.15	98100
2007-12-26	17.00	17.12	16.91	17.01	256500
2007-12-27	16.95	16.95	16.60	16.67	361800
2007-12-28	16.78	16.84	16.64	16.67	362700
2007-12-31	16.65	16.73	16.45	16.67	573300
2008-01-02	16.62	16.62	16.18	16.29	706794
2008-01-03	16.29	16.45	16.23	16.23	518094
2008-01-04	16.05	16.35	15.98	16.24	637794
2008-01-07	16.32	16.60	16.20	16.45	671694
2008-01-08	16.52	16.56	16.18	16.21	486594
2008-01-09	16.20	16.56	16.16	16.55	576900
2008-01-10	16.39	16.75	16.34	16.67	394494
2008-01-11	16.60	16.71	16.48	16.59	596394
2008-01-14	16.73	16.75	16.48	16.54	552600
2008-01-15	16.35	16.54	16.28	16.35	557394
2008-01-16	16.32	16.55	16.28	16.41	509994
2008-01-17	16.50	16.57	16.03	16.03	502494
2008-01-18	16.06	16.06	15.51	15.55	847278
2008-01-22	14.90	15.33	14.61	15.06	950094
2008-01-23	15.00	15.76	14.81	15.73	1083744
2008-01-24	15.82	15.90	15.24	15.29	892062
2008-01-25	15.40	15.47	15.17	15.22	550494
2008-01-28	15.25	15.58	15.14	15.50	449100
2008-01-29	15.56	15.57	15.40	15.47	514494
2008-01-30	15.35	15.60	15.17	15.21	721266
2008-01-31	15.00	15.69	15.00	15.61	876438
2008-02-01	15.63	15.80	15.50	15.75	841158
2008-02-04	15.89	16.26	15.72	16.19	831168
2008-02-05	16.27	16.27	15.65	15.75	768354
2008-02-06	15.77	16.40	15.77	16.08	1035024
2008-02-07	16.03	16.53	16.03	16.36	1387134
2008-02-08	16.35	16.35	16.07	16.19	972294
2008-02-11	16.14	16.21	15.90	16.16	554094
2008-02-12	16.21	16.23	15.97	16.09	662694
2008-02-13	16.31	16.66	16.28	16.62	842400
2008-02-14	16.66	16.74	16.35	16.37	707994
2008-02-15	16.33	16.37	16.17	16.31	343800
2008-02-19	16.52	16.58	16.23	16.37	576294
2008-02-20	16.22	16.42	16.09	16.36	608400
2008-02-21	16.44	16.49	15.93	15.99	588474
2008-02-22	15.99	16.02	15.68	16.01	635796
2008-02-25	16.07	16.28	16.04	16.21	601200
2008-02-26	16.10	16.29	16.04	16.04	975888
2008-02-27	15.88	16.19	15.88	16.02	520272
2008-02-28	15.92	15.99	15.75	15.81	489744
2008-02-29	15.67	15.70	15.29	15.34	540630
2008-03-03	15.39	15.62	15.31	15.55	621000
2008-03-04	15.46	15.68	15.35	15.64	630944
2008-03-05	15.70	15.70	15.29	15.38	827760
2008-03-06	15.27	15.37	14.95	15.02	707100
2008-03-07	14.91	15.10	14.81	14.91	657600
2008-03-10	14.94	15.05	14.86	14.91	555600
2008-03-11	15.16	15.27	14.84	15.24	908700
2008-03-12	15.31	15.39	15.04	15.21	849000
2008-03-13	15.06	15.58	15.04	15.56	976800
2008-03-14	15.66	15.69	15.00	15.47	839000
2008-03-17	15.01	15.64	15.01	15.48	699600
2008-03-18	15.72	15.98	15.52	15.92	663400
2008-03-19	16.04	16.15	15.59	15.59	642800
2008-03-20	15.74	15.74	15.31	15.47	1688200
2008-03-24	15.50	15.62	15.38	15.46	464200
2008-03-25	15.36	15.57	15.26	15.42	573028
2008-03-26	15.31	15.46	15.28	15.43	449430
2008-03-27	15.48	15.63	15.14	15.33	426600
2008-03-28	15.33	15.41	15.23	15.28	651200
2008-03-31	15.27	15.63	15.15	15.53	616750
2008-04-01	15.55	15.95	15.54	15.95	936614
2008-04-02	15.92	16.30	15.85	16.22	688600
2008-04-03	16.07	16.20	15.77	15.81	551200
2008-04-04	15.85	15.90	15.51	15.52	614800
2008-04-07	15.50	15.80	15.50	15.71	352200
2008-04-08	15.59	15.83	15.56	15.80	268000
2008-04-09	15.86	15.91	15.74	15.75	803178
2008-04-10	15.72	15.93	15.63	15.84	359962
2008-04-11	15.71	15.82	15.55	15.57	395886
2008-04-14	15.55	15.81	15.48	15.77	572034
2008-04-15	15.84	16.20	15.80	16.11	605234
2008-04-16	16.25	16.62	16.18	16.60	401016
2008-04-17	16.52	16.60	16.35	16.38	198868
2008-04-18	16.51	16.55	16.37	16.50	293772
2008-04-21	16.36	16.40	16.19	16.35	167776
2008-04-22	16.30	16.30	15.90	16.08	432204
2008-04-23	16.18	16.35	16.03	16.32	285810
2008-04-24	16.36	16.60	16.15	16.40	340558
2008-04-25	16.50	16.58	16.44	16.53	371022
2008-04-28	16.47	16.47	16.30	16.31	566154
2008-04-29	16.22	16.33	16.15	16.21	352588
2008-04-30	16.48	16.48	15.82	15.93	423648
2008-05-01	15.99	16.39	15.74	16.36	615710
2008-05-02	16.50	16.73	16.31	16.34	782330
2008-05-05	16.34	16.36	16.06	16.36	587118
2008-05-06	16.23	16.47	16.18	16.40	543874
2008-05-07	16.36	16.40	16.17	16.17	602056
2008-05-08	16.21	16.21	15.89	16.19	550172
2008-05-09	16.05	16.39	16.05	16.34	392284
2008-05-12	16.27	16.62	16.25	16.59	362972
2008-05-13	16.55	16.76	16.46	16.75	340066
2008-05-14	16.76	16.87	16.65	16.78	424996
2008-05-15	16.75	16.98	16.75	16.85	667666
2008-05-16	16.83	16.96	16.68	16.82	452432
2008-05-19	16.79	16.84	16.53	16.81	489482
2008-05-20	16.72	17.00	16.70	16.85	449054
2008-05-21	16.92	17.18	16.88	16.97	489042
2008-05-22	17.00	17.18	16.99	17.17	413504
2008-05-23	17.05	17.11	16.79	16.80	258362
2008-05-27	16.85	17.14	16.75	17.12	354982
2008-05-28	17.15	17.15	17.00	17.01	350882
2008-05-29	16.91	17.13	16.88	16.94	736412
2008-05-30	16.93	16.93	16.62	16.66	773172
2008-06-02	16.63	16.63	16.39	16.60	643654
2008-06-03	16.67	16.69	16.44	16.44	662670
2008-06-04	16.42	16.76	16.34	16.64	466850
2008-06-05	16.65	17.00	16.59	17.00	515774
2008-06-06	16.93	16.93	16.64	16.73	576578
2008-06-09	16.73	16.88	16.59	16.79	691756
2008-06-10	16.61	16.86	16.60	16.79	524946
2008-06-11	16.70	16.70	16.41	16.41	575096
2008-06-12	16.49	16.65	16.45	16.46	389146
2008-06-13	16.62	16.69	16.42	16.63	788404
2008-06-16	16.57	16.79	16.47	16.76	370186
2008-06-17	16.66	16.82	16.63	16.73	334656
2008-06-18	16.68	17.02	16.68	16.96	485794
2008-06-19	16.95	17.12	16.85	16.90	419978
2008-06-20	16.86	17.06	16.72	16.88	896062
2008-06-23	17.06	17.32	16.91	16.96	795892
2008-06-24	16.88	16.94	16.60	16.60	569628
2008-06-25	16.66	16.79	16.61	16.77	558516
2008-06-26	16.63	16.83	16.42	16.43	472640
2008-06-27	16.42	16.49	16.07	16.07	930660
2008-06-30	16.11	16.50	16.04	16.33	605126
2008-07-01	16.15	16.59	16.13	16.46	632136
2008-07-02	16.44	16.44	16.17	16.24	482282
2008-07-03	16.24	16.24	15.95	16.02	276008
2008-07-07	16.06	16.17	15.84	16.00	615366
2008-07-08	16.09	16.34	15.99	16.29	760816
2008-07-09	16.27	16.48	16.25	16.39	537258
2008-07-10	16.45	16.67	16.31	16.60	930902
2008-07-11	16.41	16.92	16.36	16.78	684320
2008-07-14	16.86	16.88	16.40	16.48	417154
2008-07-15	16.34	16.73	16.29	16.48	488674
2008-07-16	16.54	16.62	16.16	16.29	341664
2008-07-17	16.35	16.35	15.95	16.14	488374
2008-07-18	16.17	16.28	15.98	16.02	430890
2008-07-21	16.05	16.17	16.01	16.13	395882
2008-07-22	16.06	16.57	16.03	16.55	469104
2008-07-23	16.56	16.60	16.32	16.43	394750
2008-07-24	16.49	16.74	16.39	16.63	358840
2008-07-25	16.68	16.88	16.68	16.75	310682
2008-07-28	16.66	16.74	16.41	16.57	560554
2008-07-29	16.53	16.80	16.44	16.55	598844
2008-07-30	17.51	17.66	16.65	16.92	788780
2008-07-31	16.63	17.07	16.54	17.05	815108
2008-08-01	17.05	17.06	16.71	16.76	505410
2008-08-04	16.72	16.74	16.51	16.60	574252
2008-08-05	16.74	16.91	16.41	16.89	668506
2008-08-06	16.88	17.04	16.76	16.85	528958
2008-08-07	16.74	16.97	16.64	16.88	524472
2008-08-08	16.93	17.15	16.78	17.12	561238
2008-08-11	17.05	17.67	17.00	17.63	738274
2008-08-12	17.62	17.92	17.62	17.80	681206
2008-08-13	17.82	17.93	17.68	17.84	576304
2008-08-14	17.75	17.90	17.65	17.89	472578
2008-08-15	18.00	18.06	17.77	18.01	522034
2008-08-18	18.08	18.23	17.94	18.07	450640
2008-08-19	18.00	18.09	17.82	18.05	525056
2008-08-20	18.09	18.09	17.84	17.88	621668
2008-08-21	17.83	18.00	17.71	17.84	663448
2008-08-22	17.87	18.10	17.86	17.95	430556
2008-08-25	17.91	17.95	17.66	17.84	509910
2008-08-26	17.87	18.03	17.84	17.92	705202
2008-08-27	17.90	18.16	17.81	17.99	581102
2008-08-28	17.97	18.18	17.92	18.11	367648
2008-08-29	18.09	18.12	18.01	18.09	533496
2008-09-02	18.24	18.50	17.97	18.18	643734
2008-09-03	18.16	18.18	17.94	18.00	746902
2008-09-04	17.89	17.94	17.45	17.54	652538
2008-09-05	17.50	17.55	17.07	17.37	494844
2008-09-08	17.53	17.96	17.52	17.95	710048
2008-09-09	18.09	18.17	17.81	17.85	616706
2008-09-10	17.98	18.12	17.90	18.00	615144
2008-09-11	17.86	18.14	17.67	18.12	676068
2008-09-12	18.00	18.36	17.94	18.26	756040
2008-09-15	18.07	18.42	17.81	17.83	526474
2008-09-16	17.72	18.50	17.46	18.49	968686
2008-09-17	18.25	18.61	18.05	18.15	820280
2008-09-18	18.50	19.68	18.32	19.45	1792770
2008-09-19	19.86	20.57	17.40	19.38	2217256
2008-09-22	18.79	19.44	18.28	18.41	874232
2008-09-23	18.37	18.96	18.36	18.69	503556
2008-09-24	18.84	18.87	18.03	18.14	548442
2008-09-25	18.17	18.83	18.13	18.59	513460
2008-09-26	18.26	18.64	18.13	18.60	423398
2008-09-29	18.27	18.31	17.30	17.34	725840
2008-09-30	17.49	17.97	17.28	17.95	542912
2008-10-01	17.89	18.14	17.78	18.14	318882
2008-10-02	18.11	18.45	17.93	18.26	581070
2008-10-03	18.51	18.81	17.91	17.94	563480
2008-10-06	17.59	17.83	16.83	17.67	830194
2008-10-07	17.88	18.01	16.70	16.74	780806
2008-10-08	16.42	17.10	16.07	16.50	1009540
2008-10-09	16.68	16.73	14.69	14.69	1328832
2008-10-10	13.00	15.52	10.95	15.15	1959916
2008-10-13	15.76	16.45	15.35	16.44	1214982
2008-10-14	16.79	16.94	15.42	16.17	1166998
2008-10-15	16.05	16.05	15.16	15.16	566234
2008-10-16	15.12	15.97	14.58	15.94	1276552
2008-10-17	15.46	16.52	15.13	15.73	976026
2008-10-20	15.84	16.99	15.74	16.99	694186
2008-10-21	16.89	17.12	16.32	16.76	630820
2008-10-22	16.40	16.64	15.70	16.26	692674
2008-10-23	16.44	16.91	15.63	16.72	1047276
2008-10-24	15.80	16.67	15.42	16.27	619940
2008-10-27	15.90	16.28	15.53	15.53	424076
2008-10-28	15.89	16.93	15.41	16.93	733766
2008-10-29	17.02	17.98	16.99	17.40	766700
2008-10-30	17.81	18.10	17.07	18.01	842378
2008-10-31	17.96	18.90	17.80	18.62	1088974
2008-11-03	18.29	18.77	18.28	18.63	759636
2008-11-04	19.21	19.21	17.95	18.33	649580
2008-11-05	17.83	18.41	17.67	17.74	649584
2008-11-06	17.80	17.89	17.38	17.49	505030
2008-11-07	17.63	18.08	17.56	18.06	606282
2008-11-10	18.32	18.34	17.69	17.93	404062
2008-11-11	17.65	18.22	17.47	17.69	922880
2008-11-12	17.51	17.71	17.15	17.44	1016032
2008-11-13	17.98	19.10	16.62	18.91	1998086
2008-11-14	18.69	19.06	17.89	17.94	961710
2008-11-17	17.81	18.58	17.75	18.32	1391962
2008-11-18	18.30	18.82	17.77	18.61	1148500
2008-11-19	18.61	19.00	18.30	18.33	1305870
2008-11-20	18.18	19.21	17.85	17.95	1522008
2008-11-21	18.49	19.49	17.73	19.48	1285272
2008-11-24	19.73	19.75	18.92	19.27	1559370
2008-11-25	19.45	19.68	19.09	19.67	1447496
2008-11-26	19.20	19.82	19.13	19.71	1011002
2008-11-28	19.50	20.09	19.41	20.08	321304
2008-12-01	19.56	19.75	18.61	18.67	1277114
2008-12-02	18.98	19.22	18.60	19.21	1557516
2008-12-03	18.78	20.11	18.47	19.96	1458580
2008-12-04	19.63	19.93	18.87	19.55	1521518
2008-12-05	19.24	19.63	18.77	19.62	1699882
2008-12-08	19.65	19.65	19.00	19.20	1458726
2008-12-09	19.06	19.53	18.40	18.48	1874842
2008-12-10	18.75	18.90	18.05	18.35	1394046
2008-12-11	18.20	18.57	17.65	17.92	1443850
2008-12-12	17.54	18.47	17.46	18.47	843742
2008-12-15	18.56	18.70	18.03	18.32	782276
2008-12-16	18.53	18.85	18.25	18.78	918610
2008-12-17	18.51	18.94	18.46	18.60	1024716
2008-12-18	18.62	18.89	18.44	18.70	1020148
2008-12-19	18.93	19.40	18.71	18.82	1357028
2008-12-22	18.83	18.88	18.21	18.26	909214
2008-12-23	18.65	18.82	18.04	18.15	829290
2008-12-24	18.07	18.37	17.96	18.25	443864
2008-12-26	18.32	18.55	18.32	18.48	329080
2008-12-29	18.68	18.75	18.21	18.67	962114
2008-12-30	18.65	19.45	18.65	19.41	859854
2008-12-31	19.50	19.75	19.17	19.68	597002
2009-01-02	19.70	19.80	19.55	19.62	535320
2009-01-05	19.76	19.83	19.31	19.62	851110
2009-01-06	19.73	19.73	18.99	19.02	1072146
2009-01-07	18.76	18.95	18.44	18.55	1085360
2009-01-08	18.39	18.94	18.39	18.88	798202
2009-01-09	18.82	18.82	18.28	18.42	745932
2009-01-12	18.48	18.94	18.34	18.75	884932
2009-01-13	18.66	18.89	18.48	18.77	848984
2009-01-14	18.45	18.61	18.03	18.10	985818
2009-01-15	18.13	18.51	17.87	18.50	869330
2009-01-16	18.64	19.22	18.52	19.14	1127222
2009-01-20	18.93	19.27	18.55	18.61	731280
2009-01-21	18.80	19.00	18.35	18.88	1316766
2009-01-22	18.56	19.37	18.56	19.17	940714
2009-01-23	18.78	19.31	18.78	19.20	664486
2009-01-26	19.18	19.81	19.18	19.65	816156
2009-01-27	19.78	20.02	19.42	19.84	706164
2009-01-28	20.10	20.10	19.57	19.86	649302
2009-01-29	19.58	20.21	19.58	20.04	619466
2009-01-30	20.25	20.44	19.96	20.05	979608
2009-02-02	19.81	20.91	19.78	20.74	1079266
2009-02-03	20.92	20.92	20.50	20.62	1279108
2009-02-04	20.28	21.19	20.28	20.64	923436
2009-02-05	20.60	20.77	20.41	20.59	751810
2009-02-06	20.22	20.69	19.84	20.40	1410914
2009-02-09	20.38	20.40	19.88	20.23	966452
2009-02-10	20.16	20.37	19.38	19.56	1134096
2009-02-11	19.65	19.76	19.32	19.49	1047424
2009-02-12	19.26	19.51	19.03	19.36	1421904
2009-02-13	19.42	19.75	19.38	19.62	828356
2009-02-17	19.39	19.50	18.83	18.98	1145418
2009-02-18	19.08	19.08	18.59	18.66	900522
2009-02-19	18.78	18.95	18.56	18.63	1215470
2009-02-20	18.37	18.67	18.02	18.34	1009798
2009-02-23	18.44	18.55	17.92	18.02	743194
2009-02-24	18.26	18.48	17.97	18.11	1137102
2009-02-25	18.03	18.34	17.87	18.09	914046
2009-02-26	18.17	18.21	17.74	17.76	1113828
2009-02-27	17.56	18.01	17.27	17.54	1115722
2009-03-02	17.25	17.34	16.74	16.85	1396042
2009-03-03	16.93	17.10	16.12	16.13	1273494
2009-03-04	16.34	16.58	16.05	16.39	724064
2009-03-05	16.15	16.19	15.61	15.67	803316
2009-03-06	15.80	16.01	15.31	15.75	1004572
2009-03-09	15.54	15.80	15.39	15.47	831098
2009-03-10	15.52	15.76	15.26	15.59	1660894
2009-03-11	15.63	15.71	15.28	15.33	905454
2009-03-12	15.28	15.65	14.98	15.62	976642
2009-03-13	15.99	16.25	15.75	15.96	1222008
2009-03-16	16.07	16.55	16.00	16.28	1161990
2009-03-17	16.33	16.79	16.21	16.79	737760
2009-03-18	16.76	17.36	16.61	17.30	1047284
2009-03-19	17.49	17.65	17.24	17.50	858030
2009-03-20	17.44	17.99	17.22	17.32	1245650
2009-03-23	17.54	17.59	17.17	17.59	1527528
2009-03-24	17.38	17.52	16.94	16.96	625442
2009-03-25	17.05	17.21	16.59	17.00	779018
2009-03-26	17.21	17.31	16.86	17.11	1175804
2009-03-27	16.93	17.20	16.80	16.92	588278
2009-03-30	16.59	17.10	16.52	17.06	1153514
2009-03-31	17.08	17.32	16.81	16.99	905714
2009-04-01	16.79	17.07	16.69	16.95	902180
2009-04-02	17.27	17.42	16.88	17.11	933368
2009-04-03	17.12	17.12	16.59	16.74	863046
2009-04-06	16.56	16.87	16.49	16.61	570604
2009-04-07	16.42	16.67	16.34	16.36	699858
2009-04-08	16.40	16.51	16.23	16.34	765116
2009-04-09	16.66	16.66	16.27	16.47	1192230
2009-04-13	16.37	16.44	16.05	16.21	618188
2009-04-14	16.00	16.03	15.80	15.89	1044386
2009-04-15	15.86	16.01	15.78	15.89	824860
2009-04-16	16.03	16.26	15.83	16.12	950374
2009-04-17	16.05	16.22	15.94	16.14	1063436
2009-04-20	15.88	16.15	15.83	15.98	781608
2009-04-21	15.99	16.21	15.88	15.94	871408
2009-04-22	15.88	16.10	15.82	15.84	724418
2009-04-23	15.85	15.87	15.40	15.58	1510186
2009-04-24	15.67	15.70	15.41	15.63	1082078
2009-04-27	15.44	16.11	15.42	15.99	1199420
2009-04-28	15.88	16.45	15.80	16.19	2007328
2009-04-29	16.38	16.65	16.11	16.52	1346738
2009-04-30	16.65	16.68	16.35	16.46	1511004
2009-05-01	16.50	16.71	16.35	16.62	1233960
2009-05-04	16.77	16.77	16.28	16.51	1354284
2009-05-05	16.48	16.48	15.96	16.07	795582
2009-05-06	16.07	16.17	15.81	16.00	1041072
2009-05-07	16.16	16.47	16.05	16.37	960860
2009-05-08	16.55	16.59	16.20	16.26	904042
2009-05-11	16.05	16.54	15.97	16.46	933672
2009-05-12	16.52	16.75	16.50	16.59	810836
2009-05-13	16.38	16.63	16.01	16.04	910602
2009-05-14	16.06	16.25	15.82	15.88	1033894
2009-05-15	15.85	15.88	15.48	15.62	978128
2009-05-18	15.63	15.75	15.53	15.63	797774
2009-05-19	15.64	16.39	15.64	16.34	1262910
2009-05-20	16.46	16.46	16.26	16.33	732978
2009-05-21	16.19	16.38	16.02	16.20	554848
2009-05-22	16.26	16.43	16.11	16.17	437594
2009-05-26	16.08	16.75	16.00	16.62	966912
2009-05-27	16.57	16.63	16.33	16.37	513672
2009-05-28	16.47	16.70	16.37	16.63	628640
2009-05-29	16.68	16.80	16.46	16.64	702030
2009-06-01	16.81	17.47	16.79	17.43	885506
2009-06-02	17.30	17.69	17.27	17.62	954948
2009-06-03	17.54	17.65	17.38	17.56	461426
2009-06-04	17.68	17.68	17.40	17.45	392814
2009-06-05	17.54	17.60	17.30	17.56	525586
2009-06-08	17.44	17.94	17.40	17.79	511760
2009-06-09	17.88	17.88	17.36	17.60	426624
2009-06-10	17.75	17.79	17.40	17.69	589726
2009-06-11	17.69	17.92	17.55	17.71	561984
2009-06-12	17.59	17.98	17.34	17.89	555592
2009-06-15	17.80	17.84	17.39	17.60	654278
2009-06-16	17.71	17.77	17.46	17.61	673100
2009-06-17	17.64	17.93	17.64	17.68	882080
2009-06-18	17.71	18.39	17.62	18.13	1251224
2009-06-19	18.41	18.47	17.96	18.35	2834796
2009-06-22	18.26	18.48	18.16	18.30	744536
2009-06-23	18.47	18.50	18.08	18.10	528802
2009-06-24	18.28	18.35	18.00	18.06	404654
2009-06-25	17.99	18.47	17.92	18.42	409712
2009-06-26	18.38	18.65	18.17	18.62	1446070
2009-06-29	18.61	18.71	18.41	18.58	451522
2009-06-30	18.64	18.79	18.37	18.52	740828
2009-07-01	18.70	18.99	18.69	18.91	602924
2009-07-02	18.68	18.69	18.34	18.34	372614
2009-07-06	18.31	18.72	18.31	18.56	495014
2009-07-07	18.60	18.64	18.24	18.27	398158
2009-07-08	18.29	18.44	18.04	18.25	593158
2009-07-09	18.41	18.48	18.00	18.20	541298
2009-07-10	18.16	18.40	18.09	18.20	340276
2009-07-13	18.29	18.69	18.11	18.68	778310
2009-07-14	18.72	18.76	18.38	18.71	450864
2009-07-15	18.88	19.00	18.79	18.95	480114
2009-07-16	18.92	19.14	18.74	19.10	272968
2009-07-17	19.15	19.19	18.91	19.03	267488
2009-07-20	19.17	19.21	18.73	18.91	344948
2009-07-21	19.06	19.15	18.87	19.11	261844
2009-07-22	18.97	19.62	18.97	19.55	554754
2009-07-23	19.48	20.27	19.48	19.83	944286
2009-07-24	19.63	19.85	19.51	19.84	405528
2009-07-27	19.76	19.80	19.49	19.76	508840
2009-07-28	19.69	19.89	19.63	19.85	430836
2009-07-29	19.81	19.82	19.38	19.68	441702
2009-07-30	19.84	20.31	19.64	19.89	720684
2009-07-31	19.79	19.81	19.29	19.30	899174
2009-08-03	19.50	19.50	19.04	19.26	444558
2009-08-04	19.13	19.30	18.94	19.11	603240
2009-08-05	19.17	19.21	18.58	18.64	453192
2009-08-06	18.66	18.85	18.22	18.25	932890
2009-08-07	18.52	18.79	18.23	18.63	593122
2009-08-10	18.58	18.62	18.24	18.44	659906
2009-08-11	18.31	18.57	18.16	18.49	675640
2009-08-12	18.36	18.62	18.34	18.45	459452
2009-08-13	18.57	18.66	18.27	18.48	355716
2009-08-14	18.52	18.52	18.11	18.34	561846
2009-08-17	17.99	18.31	17.95	18.24	435288
2009-08-18	18.35	18.37	18.05	18.16	392254
2009-08-19	18.02	18.36	17.93	18.33	270976
2009-08-20	18.34	18.41	18.16	18.41	289568
2009-08-21	18.47	18.66	18.35	18.57	662092
2009-08-24	18.67	18.91	18.59	18.74	490396
2009-08-25	18.86	18.90	18.55	18.60	345098
2009-08-26	18.68	18.81	18.58	18.69	352988
2009-08-27	18.80	18.96	18.61	18.82	460794
2009-08-28	18.91	18.92	18.53	18.71	716336
2009-08-31	18.66	18.76	18.26	18.38	680268
2009-09-01	18.23	18.48	18.09	18.30	681672
2009-09-02	18.31	18.35	18.00	18.14	490616
2009-09-03	18.15	18.20	17.82	18.10	427354
2009-09-04	18.01	18.26	17.93	18.16	365052
2009-09-08	18.34	18.39	18.06	18.34	331806
2009-09-09	18.32	18.35	18.12	18.16	310070
2009-09-10	18.29	18.29	18.02	18.25	519620
2009-09-11	18.19	18.21	17.98	18.04	402104
2009-09-14	17.92	18.23	17.91	18.05	563784
2009-09-15	18.08	18.16	17.94	18.15	522574
2009-09-16	18.33	18.33	17.88	18.16	381060
2009-09-17	18.08	18.31	18.08	18.24	217800
2009-09-18	18.28	18.52	18.28	18.42	681240
2009-09-21	18.22	18.35	18.09	18.24	458258
2009-09-22	18.40	18.43	18.17	18.41	353242
2009-09-23	18.49	18.49	18.10	18.11	478224
2009-09-24	18.23	18.29	18.05	18.10	438278
2009-09-25	18.07	18.15	17.96	18.06	459648
2009-09-28	18.14	18.30	18.08	18.26	439986
2009-09-29	18.33	18.37	18.13	18.29	745312
2009-09-30	18.35	18.35	18.03	18.16	601326
2009-10-01	18.13	18.15	17.76	17.79	407542
2009-10-02	17.65	17.94	17.56	17.71	409608
2009-10-05	17.80	17.88	17.61	17.69	360686
2009-10-06	17.84	17.92	17.60	17.92	392602
2009-10-07	17.91	18.03	17.78	17.99	259880
2009-10-08	18.14	18.14	17.80	17.86	411680
2009-10-09	17.87	18.04	17.77	18.01	420178
2009-10-12	18.12	18.22	18.08	18.17	148878
2009-10-13	18.18	18.23	17.96	18.05	269022
2009-10-14	18.19	18.20	17.86	18.14	286146
2009-10-15	18.03	18.26	17.95	18.26	402118
2009-10-16	18.16	18.32	18.03	18.22	288342
2009-10-19	18.32	18.48	18.01	18.42	244998
2009-10-20	18.39	18.40	18.07	18.38	671520
2009-10-21	18.31	18.64	18.23	18.41	651668
2009-10-22	18.36	18.46	18.26	18.40	379296
2009-10-23	18.39	18.44	17.94	18.01	368538
2009-10-26	18.07	18.24	17.63	17.82	501292
2009-10-27	17.82	18.14	17.81	17.88	367258
2009-10-28	17.93	18.25	17.86	17.89	482804
2009-10-29	17.88	17.94	17.56	17.91	656068
2009-10-30	17.84	17.85	17.38	17.60	560688
2009-11-02	17.75	17.75	17.30	17.49	531748
2009-11-03	17.43	17.61	17.28	17.61	312288
2009-11-04	17.63	17.77	17.46	17.54	388794
2009-11-05	17.69	17.94	17.62	17.91	267704
2009-11-06	17.73	18.01	17.70	17.80	218888
2009-11-09	17.87	17.94	17.76	17.94	290356
2009-11-10	17.88	18.05	17.84	17.93	210176
2009-11-11	18.01	18.05	17.73	17.79	250970
2009-11-12	17.79	17.95	17.48	17.50	252982
2009-11-13	17.58	17.58	17.25	17.50	258940
2009-11-16	17.63	18.13	17.63	18.04	338038
2009-11-17	17.96	18.19	17.85	18.19	270840
2009-11-18	18.21	18.26	18.06	18.21	245560
2009-11-19	18.04	18.09	17.70	17.75	379970
2009-11-20	17.66	17.73	17.52	17.70	298154
2009-11-23	17.94	18.25	17.90	18.03	317792
2009-11-24	18.09	18.09	17.85	18.07	171328
2009-11-25	18.16	18.21	17.92	17.99	475358
2009-11-27	17.53	17.91	17.47	17.66	169910
2009-11-30	17.61	17.63	17.30	17.62	406890
2009-12-01	17.78	18.24	17.64	18.08	707672
2009-12-02	18.18	18.38	17.95	17.99	433884
2009-12-03	18.08	18.38	18.04	18.07	724924
2009-12-04	18.31	18.45	18.02	18.34	586510
2009-12-07	18.29	18.58	18.28	18.45	416020
2009-12-08	18.37	18.63	18.13	18.57	320544
2009-12-09	18.57	18.59	18.41	18.57	248536
2009-12-10	18.62	18.73	18.48	18.54	325906
2009-12-11	18.48	18.55	18.29	18.45	435042
2009-12-14	18.53	18.86	18.49	18.86	414770
2009-12-15	18.78	19.00	18.70	18.80	677458
2009-12-16	18.95	19.00	18.64	18.67	509558
2009-12-17	18.55	18.62	18.34	18.50	625898
2009-12-18	18.64	18.64	18.33	18.49	1186378
2009-12-21	18.49	18.69	18.36	18.65	546032
2009-12-22	18.63	18.90	18.61	18.88	568106
2009-12-23	18.94	19.04	18.79	19.00	337298
2009-12-24	19.06	19.16	18.98	19.16	125226
2009-12-28	19.16	19.17	18.80	18.95	435578
2009-12-29	19.02	19.22	18.97	19.08	313708
2009-12-30	19.06	19.27	19.05	19.19	408106
2009-12-31	19.19	19.28	18.67	18.70	281546
2010-01-04	18.92	18.95	18.73	18.95	604152
2010-01-05	18.98	18.98	18.68	18.76	820506
2010-01-06	18.73	18.83	18.55	18.65	779514
2010-01-07	18.58	18.63	18.28	18.56	533776
2010-01-08	18.50	18.50	18.29	18.41	368334
2010-01-11	18.51	18.66	18.43	18.64	752064
2010-01-12	18.48	18.65	18.48	18.57	581922
2010-01-13	18.57	18.64	18.44	18.61	457644
2010-01-14	18.59	18.81	18.56	18.69	355188
2010-01-15	18.74	18.74	18.13	18.48	526686
2010-01-19	18.57	18.78	18.52	18.72	566844
2010-01-20	18.62	18.71	18.26	18.40	527658
2010-01-21	18.34	18.64	18.01	18.24	539652
2010-01-22	18.27	18.35	18.15	18.22	542860
2010-01-25	18.22	18.52	18.03	18.47	454052
2010-01-26	18.43	18.54	18.23	18.29	598708
2010-01-27	18.22	18.46	18.20	18.41	341192
2010-01-28	18.49	18.49	18.04	18.28	463000
2010-01-29	18.35	18.42	18.19	18.25	589678
2010-02-01	18.32	18.34	18.09	18.20	278208
2010-02-02	18.16	18.44	18.08	18.16	561538
2010-02-03	18.02	18.08	17.70	17.84	441018
2010-02-04	17.68	17.80	17.43	17.56	386626
2010-02-05	17.53	17.55	17.25	17.40	649402
2010-02-08	17.41	17.41	17.02	17.02	702312
2010-02-09	17.22	17.25	16.98	17.10	793526
2010-02-10	17.01	17.25	16.75	17.24	752554
2010-02-11	17.19	17.67	17.07	17.67	886606
2010-02-12	17.54	17.66	17.42	17.66	504662
2010-02-16	17.72	17.85	17.60	17.85	453012
2010-02-17	17.84	17.99	17.74	17.89	365646
2010-02-18	17.83	18.09	17.83	18.04	379998
2010-02-19	17.95	18.36	17.95	18.29	505294
2010-02-22	18.27	18.52	18.27	18.43	383464
2010-02-23	18.43	18.49	18.24	18.34	383874
2010-02-24	18.40	18.48	18.14	18.43	411086
2010-02-25	18.22	18.45	18.19	18.43	346140
2010-02-26	18.45	18.45	18.11	18.21	535106
2010-03-01	18.30	18.47	18.27	18.39	354480
2010-03-02	18.42	18.67	18.33	18.67	432414
2010-03-03	18.68	18.80	18.62	18.66	286282
2010-03-04	18.75	18.75	18.56	18.71	239804
2010-03-05	18.73	18.93	18.68	18.93	439874
2010-03-08	18.89	18.97	18.66	18.69	499996
2010-03-09	18.63	18.69	18.32	18.55	710644
2010-03-10	18.50	18.58	18.36	18.50	527162
2010-03-11	18.32	18.42	18.22	18.41	387740
2010-03-12	18.41	18.52	18.27	18.50	347224
2010-03-15	18.52	18.57	18.29	18.41	1038004
2010-03-16	18.53	18.65	18.33	18.62	415776
2010-03-17	18.62	18.77	18.60	18.65	285346
2010-03-18	18.59	18.82	18.59	18.68	254690
2010-03-19	18.73	18.81	18.54	18.62	640282
2010-03-22	18.56	18.71	18.46	18.71	435004
2010-03-23	18.72	18.92	18.62	18.90	359556
2010-03-24	18.89	18.96	18.76	18.79	447074
2010-03-25	18.88	18.96	18.72	18.76	330188
2010-03-26	18.76	18.88	18.72	18.77	254444
2010-03-29	18.79	19.03	18.74	19.02	292406
2010-03-30	19.07	19.09	18.84	18.96	340458
2010-03-31	18.87	19.07	18.78	18.78	396000
2010-04-01	18.94	19.02	18.83	19.02	272376
2010-04-05	19.02	19.24	19.01	19.24	331626
2010-04-06	19.20	19.51	19.15	19.49	323172
2010-04-07	19.50	19.50	19.28	19.48	330206
2010-04-08	19.48	19.48	19.13	19.19	296244
2010-04-09	19.18	19.25	19.02	19.25	225756
2010-04-12	19.20	19.42	19.15	19.34	634590
2010-04-13	19.26	19.34	19.03	19.08	802510
2010-04-14	19.09	19.09	18.87	18.96	472204
2010-04-15	18.85	19.00	18.85	18.88	530230
2010-04-16	18.90	18.93	18.74	18.84	445598
2010-04-19	18.72	18.79	18.48	18.67	680402
2010-04-20	18.65	18.79	18.62	18.78	497584
2010-04-21	18.71	18.90	18.67	18.85	433142
2010-04-22	18.68	18.84	18.62	18.83	401406
2010-04-23	18.83	18.89	18.65	18.84	510890
2010-04-26	18.77	18.99	18.63	18.71	409374
2010-04-27	18.63	18.86	18.48	18.49	377338
2010-04-28	18.54	18.87	18.48	18.78	324384
2010-04-29	18.89	19.00	18.76	18.97	379226
2010-04-30	18.94	19.17	18.85	18.87	464702
2010-05-03	18.95	18.97	18.70	18.92	622934
2010-05-04	18.77	18.95	18.47	18.64	738124
2010-05-05	19.14	19.32	18.42	18.82	1030706
2010-05-06	18.79	18.92	17.15	18.38	937370
2010-05-07	18.32	18.39	17.84	17.88	1050732
2010-05-10	18.64	18.66	18.26	18.61	653640
2010-05-11	18.50	19.12	18.32	18.87	600788
2010-05-12	18.88	19.20	18.80	19.03	631078
2010-05-13	19.04	19.20	18.84	19.10	553368
2010-05-14	18.95	19.01	18.66	18.86	624108
2010-05-17	18.95	19.12	18.62	19.10	645586
2010-05-18	19.17	19.30	18.82	18.86	524104
2010-05-19	18.83	19.02	18.70	18.86	550182
2010-05-20	18.55	18.61	17.79	17.80	1202136
2010-05-21	17.62	17.89	17.48	17.68	640668
2010-05-24	17.66	17.98	17.61	17.76	516606
2010-05-25	17.37	17.48	17.15	17.47	413876
2010-05-26	17.64	17.75	17.44	17.51	547602
2010-05-27	17.84	17.85	17.57	17.74	379556
2010-05-28	17.67	17.97	17.67	17.73	557608
2010-06-01	17.55	17.76	17.27	17.27	546984
2010-06-02	17.37	17.54	17.17	17.54	857272
2010-06-03	17.68	17.84	17.58	17.79	473576
2010-06-04	17.53	17.56	17.13	17.16	516812
2010-06-07	17.17	17.54	17.13	17.19	388322
2010-06-08	17.18	17.42	17.09	17.36	352792
2010-06-09	17.45	17.47	17.04	17.12	429186
2010-06-10	17.37	17.56	17.30	17.42	379662
2010-06-11	17.21	17.43	17.08	17.41	377290
2010-06-14	17.58	17.82	17.53	17.58	381224
2010-06-15	17.62	17.92	17.59	17.88	401058
2010-06-16	17.76	18.20	17.76	18.05	210112
2010-06-17	18.17	18.22	17.98	18.21	177302
2010-06-18	18.27	18.29	18.13	18.26	588786
2010-06-21	18.43	18.58	18.08	18.16	343658
2010-06-22	18.20	18.34	17.85	17.88	445596
2010-06-23	17.85	17.85	17.53	17.56	260158
2010-06-24	17.49	17.81	17.45	17.56	423542
2010-06-25	17.65	17.79	17.43	17.73	859294
2010-06-28	17.70	18.06	17.69	17.92	356058
2010-06-29	17.65	17.71	17.46	17.63	537144
2010-06-30	17.67	18.00	17.56	17.60	637308
2010-07-01	17.68	17.70	17.21	17.47	544638
2010-07-02	17.55	17.60	17.30	17.44	275876
2010-07-06	17.61	17.76	17.45	17.58	347572
2010-07-07	17.68	18.14	17.58	18.14	731288
2010-07-08	18.31	18.33	18.01	18.23	374002
2010-07-09	18.25	18.33	18.13	18.33	204132
2010-07-12	18.26	18.39	18.11	18.14	317882
2010-07-13	18.34	18.41	18.10	18.38	466408
2010-07-14	18.29	18.43	18.16	18.30	265038
2010-07-15	18.28	18.39	18.09	18.23	315156
2010-07-16	18.14	18.16	17.73	17.73	404338
2010-07-19	17.83	18.01	17.69	17.93	230908
2010-07-20	17.83	18.22	17.69	18.20	313650
2010-07-21	18.31	18.34	17.82	17.87	248568
2010-07-22	18.12	18.37	18.02	18.35	314494
2010-07-23	18.29	18.62	18.16	18.59	247852
2010-07-26	18.60	18.96	18.60	18.87	366276
2010-07-27	18.96	19.20	18.96	19.19	279938
2010-07-28	19.18	19.24	18.83	18.94	247178
2010-07-29	19.10	19.17	18.48	18.74	404910
2010-07-30	18.52	18.80	18.50	18.67	266890
2010-08-02	18.94	19.03	18.75	19.01	346344
2010-08-03	18.96	19.22	18.80	19.00	220434
2010-08-04	19.16	19.42	19.16	19.42	339574
2010-08-05	19.32	19.32	18.73	19.00	553878
2010-08-06	18.80	19.16	18.76	19.11	546692
2010-08-09	19.28	19.31	19.11	19.22	532382
2010-08-10	19.05	19.35	19.00	19.19	399982
2010-08-11	18.93	19.20	18.85	19.07	764666
2010-08-12	18.81	19.15	18.76	19.11	611466
2010-08-13	19.08	19.25	18.95	18.97	585986
2010-08-16	18.92	19.04	18.75	18.94	282538
2010-08-17	19.15	19.20	18.98	19.09	317804
2010-08-18	19.00	19.10	18.79	18.94	504700
2010-08-19	18.88	18.88	18.37	18.43	494724
2010-08-20	18.33	18.40	18.16	18.37	388732
2010-08-23	18.46	18.62	18.31	18.34	429862
2010-08-24	18.12	18.46	18.05	18.29	374980
2010-08-25	18.21	18.62	18.17	18.59	340498
2010-08-26	18.60	18.73	18.49	18.58	273662
2010-08-27	18.65	19.02	18.43	19.00	378502
2010-08-30	18.97	18.97	18.50	18.50	551756
2010-08-31	18.48	18.74	18.33	18.61	408584
2010-09-01	18.84	19.05	18.69	19.05	597120
2010-09-02	19.17	19.17	18.73	18.86	422872
2010-09-03	19.07	19.12	18.94	19.11	282064
2010-09-07	19.04	19.11	18.87	18.90	314204
2010-09-08	18.92	18.95	18.73	18.80	208340
2010-09-09	19.02	19.07	18.89	19.00	225826
2010-09-10	19.05	19.15	18.98	19.12	275516
2010-09-13	19.26	19.26	19.06	19.18	449614
2010-09-14	19.13	19.23	19.01	19.12	241816
2010-09-15	19.03	19.06	18.79	19.02	258866
2010-09-16	18.95	18.97	18.57	18.75	248714
2010-09-17	18.87	18.94	18.61	18.85	407518
2010-09-20	18.95	19.31	18.76	19.30	414998
2010-09-21	19.34	19.42	19.10	19.13	327010
2010-09-22	19.11	19.33	19.02	19.12	360078
2010-09-23	19.01	19.22	18.87	18.89	233298
2010-09-24	19.10	19.50	19.06	19.46	444144
2010-09-27	19.50	19.53	19.31	19.51	390290
2010-09-28	19.58	19.59	19.22	19.55	357848
2010-09-29	19.55	19.62	19.42	19.61	291028
2010-09-30	19.75	19.84	19.47	19.61	455902
2010-10-01	19.80	19.83	19.61	19.76	220668
2010-10-04	19.79	19.89	19.47	19.59	296854
2010-10-05	19.69	20.00	19.68	19.99	315448
2010-10-06	19.98	20.04	19.78	19.93	340946
2010-10-07	20.02	20.22	19.89	19.95	239594
2010-10-08	19.92	20.07	19.76	20.02	257362
2010-10-11	20.06	20.19	19.97	20.11	280274
2010-10-12	20.11	20.11	19.85	19.92	169256
2010-10-13	20.04	20.24	19.94	20.19	316328
2010-10-14	20.20	20.36	20.15	20.28	249310
2010-10-15	20.36	20.50	20.24	20.35	345952
2010-10-18	20.48	20.59	20.36	20.49	247968
2010-10-19	20.31	20.59	20.22	20.31	254432
2010-10-20	20.39	20.43	20.23	20.39	437026
2010-10-21	20.44	20.59	20.20	20.34	282120
2010-10-22	20.41	20.47	20.24	20.31	205478
2010-10-25	20.41	20.62	20.37	20.45	183064
2010-10-26	20.34	20.50	20.20	20.24	205932
2010-10-27	20.09	20.24	19.95	20.19	383944
2010-10-28	20.30	20.44	20.22	20.32	274856
2010-10-29	20.25	20.33	20.16	20.25	302814
2010-11-01	20.31	20.39	19.85	20.03	263176
2010-11-02	20.19	20.46	20.19	20.40	246394
2010-11-03	20.40	20.50	20.17	20.40	162214
2010-11-04	20.62	20.97	20.59	20.91	438210
2010-11-05	20.94	20.94	20.68	20.78	145684
2010-11-08	20.76	20.79	20.54	20.65	161618
2010-11-09	20.67	20.77	20.47	20.59	195416
2010-11-10	20.62	20.79	20.46	20.79	199710
2010-11-11	20.54	20.82	20.53	20.76	129404
2010-11-12	20.54	20.72	20.53	20.61	233932
2010-11-15	20.70	20.95	20.68	20.77	122490
2010-11-16	20.51	20.68	20.18	20.33	266814
2010-11-17	20.37	20.43	20.23	20.37	168828
2010-11-18	20.55	20.83	20.50	20.79	282334
2010-11-19	20.78	20.88	20.67	20.85	418912
2010-11-22	20.80	21.20	20.73	21.15	329034
2010-11-23	20.99	21.29	20.79	21.22	546838
2010-11-24	21.26	21.76	21.26	21.74	785400
2010-11-26	21.62	21.84	21.44	21.60	301636
2010-11-29	21.53	21.89	21.40	21.88	504498
2010-11-30	21.70	21.71	21.37	21.56	618654
2010-12-01	21.82	21.95	21.61	21.64	594218
2010-12-02	21.69	21.70	21.44	21.47	787442
2010-12-03	21.39	21.45	21.25	21.37	511372
2010-12-06	21.34	21.46	21.31	21.34	350922
2010-12-07	21.52	21.58	21.29	21.33	547282
2010-12-08	21.36	21.56	21.35	21.37	324614
2010-12-09	21.49	21.52	21.20	21.27	362330
2010-12-10	21.33	21.67	21.33	21.66	322546
2010-12-13	21.65	21.65	21.52	21.52	289596
2010-12-14	21.59	21.85	21.57	21.71	319892
2010-12-15	21.67	21.74	21.50	21.54	320154
2010-12-16	21.59	21.84	21.50	21.77	333996
2010-12-17	21.80	21.83	21.47	21.83	793454
2010-12-20	21.93	21.93	21.72	21.78	265464
2010-12-21	21.86	21.86	21.72	21.75	243246
2010-12-22	21.75	21.90	21.68	21.72	197028
2010-12-23	21.76	21.84	21.69	21.78	249226
2010-12-27	21.76	22.00	21.71	21.87	145570
2010-12-28	21.94	21.98	21.70	21.91	190556
2010-12-29	22.00	22.05	21.89	21.96	140792
2010-12-30	21.96	22.04	21.79	21.79	133162
2010-12-31	21.80	21.93	21.54	21.56	191030
2011-01-03	21.75	22.05	21.67	21.95	253494
2011-01-04	22.04	22.04	21.50	21.76	266792
2011-01-05	21.73	21.85	21.59	21.79	231908
2011-01-06	21.83	21.86	21.58	21.72	208542
2011-01-07	21.77	21.83	21.44	21.75	212562
2011-01-10	21.68	21.84	21.43	21.75	240498
2011-01-11	21.80	21.87	21.57	21.65	316692
2011-01-12	21.82	21.84	21.66	21.75	337124
2011-01-13	21.71	21.81	21.59	21.63	357362
2011-01-14	21.64	22.02	21.58	21.98	240678
2011-01-18	21.75	21.95	21.64	21.92	492250
2011-01-19	21.88	21.96	21.56	21.59	408798
2011-01-20	21.50	21.78	21.50	21.59	583736
2011-01-21	21.72	21.72	21.38	21.43	295536
2011-01-24	21.40	21.61	21.40	21.51	300350
2011-01-25	21.41	21.57	21.36	21.52	304644
2011-01-26	21.53	21.69	21.51	21.57	531466
2011-01-27	21.62	21.62	21.35	21.44	464768
2011-01-28	21.47	21.49	21.03	21.05	438852
2011-01-31	21.15	21.15	20.88	20.98	653168
2011-02-01	21.05	21.38	20.96	21.28	413740
2011-02-02	20.80	21.00	20.25	20.64	893794
2011-02-03	20.76	20.80	20.47	20.76	759262
2011-02-04	20.84	20.84	20.60	20.70	596000
2011-02-07	20.79	20.84	20.67	20.78	523444
2011-02-08	20.81	20.84	20.54	20.67	696412
2011-02-09	20.71	20.71	20.12	20.36	926988
2011-02-10	20.19	20.40	20.19	20.40	456634
2011-02-11	20.47	20.47	20.30	20.46	510268
2011-02-14	20.46	20.57	20.28	20.53	366694
2011-02-15	20.47	20.74	20.47	20.56	573324
2011-02-16	20.65	20.77	20.47	20.59	355566
2011-02-17	20.59	20.75	20.54	20.70	288694
2011-02-18	20.78	20.88	20.70	20.86	274030
2011-02-22	20.72	20.86	20.59	20.64	306160
2011-02-23	20.69	20.79	20.47	20.49	352172
2011-02-24	20.56	20.60	20.38	20.57	417532
2011-02-25	20.61	20.93	20.50	20.93	257338
2011-02-28	20.98	21.17	20.85	20.92	342054
2011-03-01	20.99	21.23	20.83	20.87	593470
2011-03-02	20.81	21.07	20.81	20.99	244142
2011-03-03	21.15	21.46	21.12	21.37	246776
2011-03-04	21.45	21.48	20.95	21.22	411046
2011-03-07	21.24	21.57	21.22	21.23	402644
2011-03-08	21.26	21.65	21.17	21.55	296650
2011-03-09	21.53	21.70	21.49	21.58	204248
2011-03-10	21.37	21.37	20.98	21.00	279682
2011-03-11	20.78	20.88	20.65	20.78	282446
2011-03-14	20.66	20.75	20.56	20.70	170828
2011-03-15	20.27	20.58	20.23	20.43	354778
2011-03-16	20.45	20.53	20.20	20.38	491938
2011-03-17	20.71	20.71	20.41	20.43	366592
2011-03-18	20.60	20.99	20.54	20.81	552342
2011-03-21	21.09	21.28	20.93	21.04	506176
2011-03-22	21.08	21.41	21.04	21.17	380460
2011-03-23	21.24	21.24	20.88	21.02	262936
2011-03-24	21.21	21.21	20.92	21.03	199266
2011-03-25	21.09	21.37	20.95	21.10	159012
2011-03-28	21.20	21.30	21.00	21.02	169572
2011-03-29	21.05	21.34	21.04	21.21	135514
2011-03-30	21.23	21.47	21.22	21.45	186918
2011-03-31	21.45	21.59	21.42	21.48	246382
2011-04-01	21.59	21.87	21.59	21.64	226840
2011-04-04	21.79	21.87	21.65	21.74	287226
2011-04-05	21.60	21.86	21.60	21.74	199454
2011-04-06	21.93	22.05	21.77	21.90	269410
2011-04-07	21.88	21.95	21.52	21.57	260574
2011-04-08	21.68	21.68	21.33	21.40	161214
2011-04-11	21.36	21.58	21.32	21.38	372456
2011-04-12	21.18	21.29	20.82	20.82	304108
2011-04-13	20.81	21.03	20.75	20.81	223344
2011-04-14	20.71	20.98	20.64	20.93	232298
2011-04-15	20.87	21.17	20.85	21.03	412114
2011-04-18	20.66	20.89	20.61	20.77	290756
2011-04-19	20.82	20.92	20.64	20.74	207460
2011-04-20	20.98	21.20	20.96	21.18	215032
2011-04-21	21.26	21.42	21.24	21.34	251568
2011-04-25	21.26	21.40	21.03	21.15	231402
2011-04-26	21.21	21.25	21.14	21.15	567898
2011-04-27	21.15	21.49	21.14	21.44	237584
2011-04-28	21.46	21.74	21.39	21.70	257710
2011-04-29	21.75	21.95	21.65	21.89	297106
2011-05-02	22.07	22.07	21.73	21.85	359088
2011-05-03	21.83	21.98	21.72	21.82	357292
2011-05-04	22.80	22.80	21.64	21.69	385152
2011-05-05	21.60	22.00	21.40	21.78	389404
2011-05-06	22.24	22.31	21.89	21.92	476846
2011-05-09	21.92	22.46	21.84	22.39	418550
2011-05-10	22.44	22.80	22.44	22.71	408582
2011-05-11	22.66	22.72	22.26	22.32	306782
2011-05-12	22.23	22.66	22.11	22.62	270164
2011-05-13	22.67	22.80	22.24	22.54	306858
2011-05-16	22.45	22.79	22.40	22.60	551784
2011-05-17	22.47	22.68	22.45	22.59	336456
2011-05-18	22.74	22.93	22.66	22.92	453830
2011-05-19	23.04	23.15	22.85	23.04	329586
2011-05-20	23.09	23.09	22.79	22.84	430446
2011-05-23	22.61	22.77	22.61	22.62	339446
2011-05-24	22.77	22.77	22.37	22.39	418776
2011-05-25	22.37	22.76	22.25	22.68	417390
2011-05-26	22.66	22.78	22.39	22.76	305168
2011-05-27	22.82	22.94	22.69	22.78	139406
2011-05-31	23.03	23.08	22.79	23.04	419412
2011-06-01	23.00	23.02	22.62	22.63	325522
2011-06-02	22.62	22.68	22.34	22.51	332530
2011-06-03	22.26	22.48	22.15	22.40	489226
2011-06-06	22.35	22.56	22.26	22.34	476692
2011-06-07	22.47	22.49	22.27	22.28	290860
2011-06-08	22.27	22.50	22.13	22.22	551604
2011-06-09	22.31	22.31	22.10	22.13	292520
2011-06-10	22.09	22.14	21.94	21.99	358346
2011-06-13	21.90	21.96	21.69	21.73	274364
2011-06-14	21.94	22.00	21.78	21.87	305394
2011-06-15	21.70	21.82	21.37	21.45	416112
2011-06-16	21.51	21.80	21.51	21.62	284308
2011-06-17	21.74	21.94	21.58	21.62	525434
2011-06-20	21.60	21.82	21.56	21.80	235326
2011-06-21	21.93	21.98	21.78	21.89	292460
2011-06-22	21.83	21.90	21.67	21.73	138760
2011-06-23	21.53	21.66	21.30	21.64	311308
2011-06-24	21.69	21.85	21.66	21.70	446400
2011-06-27	21.77	21.97	21.77	21.86	198488
2011-06-28	21.93	22.15	21.88	22.08	227210
2011-06-29	22.18	22.19	22.02	22.18	161850
2011-06-30	22.27	22.36	22.10	22.31	275626
2011-07-01	22.38	22.82	22.28	22.81	548610
2011-07-05	22.84	23.00	22.78	22.94	374444
2011-07-06	22.96	23.21	22.90	23.14	229970
2011-07-07	23.30	23.30	22.95	23.13	270180
2011-07-08	22.87	23.02	22.76	22.90	309994
2011-07-11	22.64	22.75	22.58	22.65	236760
2011-07-12	22.60	22.90	22.44	22.74	175424
2011-07-13	22.84	23.04	22.73	22.84	198886
2011-07-14	22.88	22.92	22.51	22.56	211968
2011-07-15	22.56	22.70	22.50	22.68	206376
2011-07-18	22.65	22.65	22.26	22.35	134832
2011-07-19	22.46	22.93	22.44	22.93	301520
2011-07-20	22.93	22.94	22.79	22.85	217982
2011-07-21	22.96	23.21	22.90	23.17	218094
2011-07-22	23.14	23.14	22.85	22.93	232454
2011-07-25	22.62	22.93	22.47	22.50	514140
2011-07-26	22.42	22.51	22.27	22.37	369132
2011-07-27	22.25	22.30	21.90	21.97	411514
2011-07-28	21.94	22.00	21.82	21.88	208518
2011-07-29	21.64	21.92	21.50	21.81	316080
2011-08-01	21.99	21.99	21.70	21.92	325646
2011-08-02	21.84	22.21	21.51	21.60	482358
2011-08-03	21.65	22.01	21.43	21.82	385968
2011-08-04	21.61	22.01	21.48	21.60	892748
2011-08-05	21.85	21.86	21.10	21.69	661868
2011-08-08	21.38	21.50	20.08	20.09	943352
2011-08-09	20.60	21.72	19.80	21.71	1207236
2011-08-10	21.35	21.92	20.77	20.84	635912
2011-08-11	20.86	22.40	20.80	22.06	561930
2011-08-12	22.19	22.33	21.76	21.93	349558
2011-08-15	22.07	22.55	22.00	22.53	395160
2011-08-16	22.29	22.58	22.05	22.45	430950
2011-08-17	22.55	22.88	22.47	22.58	258774
2011-08-18	22.12	22.25	21.52	21.78	505300
2011-08-19	21.58	22.33	21.53	21.71	571922
2011-08-22	22.09	22.14	21.56	21.75	224058
2011-08-23	21.87	22.61	21.67	22.60	558662
2011-08-24	22.49	23.08	22.49	22.84	952162
2011-08-25	23.00	23.07	22.39	22.60	398762
2011-08-26	22.46	23.07	21.96	23.05	412988
2011-08-29	23.28	23.67	23.20	23.56	532326
2011-08-30	23.39	23.65	23.28	23.57	303944
2011-08-31	23.60	23.71	23.41	23.56	423180
2011-09-01	23.51	23.73	23.18	23.24	594326
2011-09-02	22.83	23.28	22.79	22.80	373092
2011-09-06	22.13	22.73	22.13	22.68	414086
2011-09-07	22.95	23.20	22.75	23.18	504896
2011-09-08	23.05	23.44	23.05	23.13	609188
2011-09-09	22.90	22.91	22.15	22.32	624082
2011-09-12	22.03	22.48	21.99	22.47	490338
2011-09-13	22.31	22.40	22.02	22.36	395244
2011-09-14	22.54	22.82	22.24	22.62	444108
2011-09-15	22.73	22.83	22.45	22.76	270470
2011-09-16	22.90	23.08	22.71	22.77	442908
2011-09-19	22.42	22.65	22.38	22.52	352330
2011-09-20	22.53	23.00	22.46	22.47	352150
2011-09-21	22.38	22.46	21.54	21.57	397424
2011-09-22	21.10	21.38	20.83	21.01	648158
2011-09-23	20.94	21.35	20.90	21.22	555782
2011-09-26	21.37	21.48	21.07	21.35	440590
2011-09-27	21.77	22.32	21.59	22.02	519378
2011-09-28	22.00	22.11	20.89	20.90	698166
2011-09-29	21.30	21.78	21.10	21.62	581210
2011-09-30	21.35	21.78	21.25	21.29	492820
2011-10-03	21.32	21.62	20.39	20.39	558966
2011-10-04	20.20	21.43	20.05	21.38	775630
2011-10-05	21.48	21.80	21.13	21.69	543410
2011-10-06	21.58	22.05	21.51	22.04	529726
2011-10-07	22.08	22.25	21.64	21.68	338646
2011-10-10	22.03	22.23	21.87	22.22	333926
2011-10-11	22.04	22.53	22.04	22.47	411234
2011-10-12	22.62	22.62	22.26	22.35	370480
2011-10-13	22.32	22.53	22.11	22.49	286292
2011-10-14	22.66	22.70	22.40	22.61	332050
2011-10-17	22.43	22.65	22.27	22.34	435608
2011-10-18	22.25	22.88	21.97	22.70	495462
2011-10-19	22.72	22.98	22.31	22.44	394676
2011-10-20	22.48	22.72	22.32	22.70	337862
2011-10-21	23.04	23.43	22.71	23.42	700906
2011-10-24	23.38	23.82	23.35	23.82	524066
2011-10-25	23.69	23.75	23.36	23.41	481742
2011-10-26	23.67	23.73	23.21	23.52	407918
2011-10-27	24.13	24.24	23.91	24.10	843702
2011-10-28	23.99	24.21	23.83	23.88	529670
2011-10-31	23.62	23.94	23.41	23.51	358206
2011-11-01	22.71	23.21	21.76	22.75	440434
2011-11-02	23.11	23.56	23.06	23.29	376564
2011-11-03	23.53	23.82	23.28	23.76	392388
2011-11-04	23.60	23.82	23.40	23.74	144258
2011-11-07	23.66	23.85	23.23	23.80	174808
2011-11-08	23.94	23.96	23.28	23.91	244456
2011-11-09	23.43	23.63	23.14	23.16	352346
2011-11-10	23.46	23.59	23.23	23.45	281236
2011-11-11	23.67	24.00	23.62	23.97	472724
2011-11-14	23.79	23.90	23.41	23.63	308556
2011-11-15	23.45	23.88	23.43	23.77	374864
2011-11-16	23.54	24.00	23.44	23.59	328522
2011-11-17	23.61	23.87	23.52	23.64	313764
2011-11-18	23.61	23.84	23.61	23.74	213034
2011-11-21	23.36	23.57	22.74	23.15	563350
2011-11-22	23.18	23.59	23.07	23.10	396730
2011-11-23	23.08	23.08	22.10	22.44	463932
2011-11-25	22.29	22.58	22.24	22.36	318596
2011-11-28	22.86	23.05	22.58	22.75	440262
2011-11-29	22.76	23.21	22.63	23.08	321944
2011-11-30	23.74	23.89	23.14	23.66	847358
2011-12-01	23.57	23.83	23.47	23.50	274696
2011-12-02	23.74	23.74	23.17	23.20	413884
2011-12-05	23.48	23.65	23.30	23.47	410728
2011-12-06	23.54	23.77	23.36	23.69	406166
2011-12-07	23.55	23.80	23.33	23.66	506668
2011-12-08	23.52	23.64	22.94	23.00	310748
2011-12-09	23.08	23.88	23.08	23.79	539790
2011-12-12	23.56	23.57	23.11	23.39	515086
2011-12-13	23.28	23.81	23.21	23.45	395746
2011-12-14	23.33	23.54	23.25	23.25	332088
2011-12-15	23.50	23.88	23.37	23.81	577044
2011-12-16	23.89	24.08	23.40	23.73	1550332
2011-12-19	23.91	24.09	23.46	23.51	372990
2011-12-20	23.88	24.33	23.85	24.30	504500
2011-12-21	24.25	24.44	24.11	24.32	358112
2011-12-22	24.45	24.58	24.35	24.39	264566
2011-12-23	24.53	24.57	24.44	24.49	122786
2011-12-27	24.44	25.00	24.44	24.88	199772
2011-12-28	24.90	24.96	24.63	24.67	269122
2011-12-29	24.77	25.10	24.77	25.01	320368
2011-12-30	25.05	25.24	24.60	24.60	329696
2012-01-03	25.07	25.14	24.54	24.81	541804
2012-01-04	24.77	24.88	24.60	24.60	367244
2012-01-05	24.56	24.56	24.35	24.54	477480
2012-01-06	24.63	24.69	24.37	24.55	297968
2012-01-09	24.64	24.73	24.34	24.68	362948
2012-01-10	24.54	24.75	24.43	24.47	466624
2012-01-11	24.35	24.36	24.17	24.26	478876
2012-01-12	24.33	24.38	24.04	24.14	279448
2012-01-13	23.95	24.16	23.68	23.95	312946
2012-01-17	24.03	24.21	23.95	24.02	327040
2012-01-18	24.00	24.09	23.85	24.09	338760
2012-01-19	24.13	24.13	23.77	23.84	274266
2012-01-20	23.81	23.95	23.76	23.92	345432
2012-01-23	23.97	24.13	23.81	23.91	163064
2012-01-24	23.85	24.02	23.68	24.00	365420
2012-01-25	23.81	24.11	23.60	24.09	405786
2012-01-26	24.21	24.48	24.17	24.46	465190
2012-01-27	24.36	24.43	23.84	24.05	378242
2012-01-30	23.84	23.86	23.41	23.49	752462
2012-01-31	23.61	23.93	23.43	23.86	1089708
2012-02-01	24.05	24.05	23.70	24.02	620694
2012-02-02	24.05	24.24	23.93	24.18	325874
2012-02-03	24.43	24.54	24.31	24.45	317350
2012-02-06	24.34	24.49	24.23	24.40	286358
2012-02-07	24.63	24.83	24.34	24.43	404536
2012-02-08	24.48	24.67	24.06	24.44	292906
2012-02-09	24.46	24.52	24.09	24.12	249224
2012-02-10	23.90	24.02	23.54	23.66	585292
2012-02-13	23.86	24.00	23.64	23.87	414876
2012-02-14	23.77	23.86	23.52	23.70	280780
2012-02-15	23.71	23.83	23.41	23.49	267128
2012-02-16	23.46	24.23	23.46	24.00	530646
2012-02-17	24.10	24.23	23.78	23.92	321260
2012-02-21	23.86	24.05	23.73	23.87	256020
2012-02-22	23.75	23.89	23.53	23.60	464536
2012-02-23	23.59	23.92	23.59	23.89	370976
2012-02-24	23.87	24.07	23.78	23.86	363314
2012-02-27	23.67	23.78	23.45	23.60	322896
2012-02-28	23.59	23.63	23.32	23.46	380132
2012-02-29	23.47	23.65	23.32	23.35	320746
2012-03-01	23.40	23.52	23.15	23.19	387320
2012-03-02	23.17	23.17	22.86	23.01	761470
2012-03-05	22.94	23.19	22.81	23.17	395906
2012-03-06	22.94	23.09	22.83	22.91	407296
2012-03-07	22.90	22.95	22.68	22.87	392356
2012-03-08	22.96	22.97	22.66	22.86	458202
2012-03-09	22.87	23.18	22.73	22.78	651466
2012-03-12	22.78	22.95	22.72	22.86	584700
2012-03-13	22.72	22.81	22.44	22.48	804198
2012-03-14	22.48	22.72	22.26	22.31	683288
2012-03-15	22.27	22.46	22.12	22.31	479036
2012-03-16	22.34	22.39	22.17	22.28	801242
2012-03-19	22.26	22.50	22.15	22.26	383316
2012-03-20	22.17	22.34	22.09	22.20	327086
2012-03-21	22.20	22.29	22.06	22.13	269816
2012-03-22	22.03	22.14	21.93	22.13	322810
2012-03-23	22.11	22.33	22.06	22.30	609416
2012-03-26	22.46	22.70	22.31	22.56	484766
2012-03-27	22.53	22.65	22.51	22.54	460248
2012-03-28	22.47	22.53	22.18	22.35	554120
2012-03-29	22.21	22.38	22.14	22.34	328532
2012-03-30	22.47	22.53	22.26	22.29	452754
2012-04-02	22.32	22.63	22.18	22.59	525652
2012-04-03	22.56	22.75	22.49	22.64	540920
2012-04-04	22.44	22.44	22.02	22.06	667954
2012-04-05	21.91	22.04	21.73	21.87	556366
2012-04-09	21.56	21.68	21.47	21.51	629354
2012-04-10	21.46	21.54	21.07	21.15	596614
2012-04-11	21.31	21.38	21.06	21.19	514442
2012-04-12	21.25	21.39	21.06	21.28	319616
2012-04-13	21.16	21.45	21.10	21.11	377184
2012-04-16	21.23	21.46	21.17	21.35	362320
2012-04-17	21.47	21.61	21.34	21.47	393744
2012-04-18	21.35	21.45	21.05	21.25	568708
2012-04-19	21.22	21.39	21.03	21.15	552594
2012-04-20	21.42	22.08	21.42	21.73	858654
2012-04-23	21.47	21.50	21.28	21.36	312388
2012-04-24	21.33	21.54	21.33	21.40	789378
2012-04-25	21.56	21.68	21.47	21.50	681882
2012-04-26	21.42	21.54	21.40	21.51	394166
2012-04-27	21.48	21.61	21.41	21.52	486142
2012-04-30	21.48	21.67	21.43	21.62	321726
2012-05-01	21.69	21.96	21.52	21.71	496596
2012-05-02	21.56	21.62	21.38	21.58	513096
2012-05-03	21.63	21.78	21.38	21.61	552546
2012-05-04	21.53	21.78	21.40	21.41	334194
2012-05-07	21.40	21.66	21.33	21.59	355052
2012-05-08	21.49	21.92	21.47	21.76	637640
2012-05-09	21.58	21.83	21.54	21.66	492386
2012-05-10	21.79	22.06	21.73	22.00	408084
2012-05-11	21.84	22.03	21.71	21.76	477086
2012-05-14	21.56	21.67	21.41	21.50	357726
2012-05-15	21.56	22.10	21.46	21.82	647300
2012-05-16	21.83	22.07	21.82	21.95	489708
2012-05-17	21.94	22.19	21.75	21.75	459038
2012-05-18	21.73	21.90	21.41	21.45	395528
2012-05-21	21.50	21.50	21.28	21.37	408628
2012-05-22	21.31	21.41	21.16	21.24	599416
2012-05-23	21.09	21.24	20.74	21.06	888582
2012-05-24	21.02	21.32	20.84	21.29	496334
2012-05-25	21.25	21.38	21.23	21.29	250290
2012-05-29	21.36	21.44	21.21	21.31	339232
2012-05-30	21.12	21.26	20.90	20.90	364518
2012-05-31	20.89	21.15	20.88	20.99	573316
2012-06-01	20.60	21.00	20.60	20.82	498926
2012-06-04	20.88	20.93	20.69	20.70	509520
2012-06-05	20.67	21.03	20.56	20.93	417598
2012-06-06	21.07	21.41	20.88	21.38	505236
2012-06-07	21.60	21.63	21.35	21.38	651888
2012-06-08	21.24	21.89	21.06	21.78	511130
2012-06-11	21.92	21.96	21.58	21.60	319182
2012-06-12	21.61	21.90	21.47	21.70	661128
2012-06-13	21.59	21.86	21.41	21.53	563752
2012-06-14	21.58	21.77	21.54	21.75	513436
2012-06-15	21.80	22.19	21.70	21.95	587142
2012-06-18	21.84	22.01	21.80	21.98	394068
2012-06-19	21.99	22.05	21.86	21.91	417420
2012-06-20	21.84	21.90	21.59	21.59	276208
2012-06-21	21.52	21.61	21.23	21.25	655902
2012-06-22	21.36	21.36	21.17	21.25	583818
2012-06-25	21.01	21.26	20.97	21.10	324988
2012-06-26	21.04	21.23	20.89	21.07	365250
2012-06-27	21.07	21.53	20.88	21.51	387820
2012-06-28	21.26	21.54	21.22	21.50	361148
2012-06-29	21.80	21.85	21.61	21.81	386086
2012-07-02	21.94	22.10	21.70	22.09	492504
2012-07-03	22.02	22.18	21.94	22.18	189446
2012-07-05	22.19	22.24	22.02	22.11	195640
2012-07-06	21.89	22.10	21.84	22.08	193318
2012-07-09	22.01	22.37	22.01	22.32	621518
2012-07-10	22.37	22.51	22.35	22.49	309484
2012-07-11	22.46	22.57	22.39	22.55	294618
2012-07-12	22.33	22.56	22.33	22.50	350834
2012-07-13	22.44	22.87	22.44	22.87	349644
2012-07-16	22.74	23.04	22.71	22.80	380354
2012-07-17	22.83	22.93	22.65	22.90	297932
2012-07-18	22.96	23.12	22.90	23.05	340680
2012-07-19	23.14	23.28	22.73	23.03	439670
2012-07-20	22.91	23.19	22.89	23.03	404154
2012-07-23	22.75	22.90	22.68	22.73	274856
2012-07-24	22.80	22.80	22.46	22.49	331804
2012-07-25	22.67	22.71	22.38	22.48	210278
2012-07-26	22.83	22.83	22.60	22.69	178608
2012-07-27	22.83	23.22	22.64	23.19	297178
2012-07-30	23.22	23.35	22.93	22.99	263964
2012-07-31	22.98	23.05	22.79	22.95	348692
2012-08-01	23.06	23.36	22.77	22.78	557088
2012-08-02	22.67	22.78	22.42	22.58	233218
2012-08-03	22.87	23.10	22.76	22.82	268460
2012-08-06	22.90	23.02	22.84	22.90	463222
2012-08-07	23.06	23.18	22.79	22.80	254110
2012-08-08	22.80	22.89	22.63	22.84	225532
2012-08-09	22.93	22.93	22.45	22.74	611878
2012-08-10	22.60	22.74	22.45	22.61	337374
2012-08-13	22.62	22.64	22.42	22.56	442818
2012-08-14	22.63	22.73	22.54	22.72	365910
2012-08-15	22.67	22.74	22.57	22.71	467670
2012-08-16	22.74	22.90	22.66	22.89	303714
2012-08-17	22.89	23.03	22.83	23.03	208940
2012-08-20	22.96	23.05	22.92	23.02	391192
2012-08-21	23.05	23.26	22.95	22.95	342204
2012-08-22	23.01	23.01	22.79	22.85	474674
2012-08-23	22.79	22.79	22.55	22.67	397994
2012-08-24	22.61	22.78	22.54	22.69	212990
2012-08-27	22.76	22.81	22.63	22.74	155146
2012-08-28	22.78	22.88	22.62	22.80	265774
2012-08-29	22.85	22.92	22.73	22.80	321196
2012-08-30	22.76	22.80	22.56	22.57	147240
2012-08-31	22.72	22.72	22.36	22.41	358564
2012-09-04	22.45	22.67	22.27	22.61	277516
2012-09-05	22.72	22.72	22.42	22.42	351628
2012-09-06	22.46	22.72	22.43	22.60	479880
2012-09-07	22.73	22.75	22.57	22.60	259794
2012-09-10	22.63	22.75	22.55	22.68	165442
2012-09-11	22.75	22.97	22.71	22.82	491622
2012-09-12	22.83	22.84	22.61	22.77	270934
2012-09-13	22.83	23.23	22.79	23.20	343468
2012-09-14	23.30	23.31	23.02	23.07	331868
2012-09-17	23.04	23.14	22.88	22.98	188654
2012-09-18	22.98	23.24	22.90	23.19	217998
2012-09-19	23.27	23.27	23.04	23.15	205970
2012-09-20	22.84	23.19	22.80	23.18	229428
2012-09-21	23.38	23.44	23.22	23.29	427172
2012-09-24	23.18	23.62	23.14	23.47	357876
2012-09-25	23.59	23.77	23.24	23.26	482616
2012-09-26	23.30	23.51	23.07	23.17	232916
2012-09-27	23.20	23.20	22.80	22.88	259944
2012-09-28	22.79	23.04	22.67	22.86	430798
2012-10-01	23.00	23.00	22.63	22.74	262262
2012-10-02	22.81	22.84	22.63	22.76	171054
2012-10-03	22.80	22.85	22.60	22.65	209908
2012-10-04	22.73	22.86	22.60	22.85	180608
2012-10-05	22.90	23.14	22.80	22.87	147516
2012-10-08	22.84	22.94	22.76	22.87	96354
2012-10-09	22.87	22.94	22.59	22.75	175206
2012-10-10	22.78	22.96	22.68	22.75	259896
2012-10-11	22.87	22.87	22.56	22.78	270962
2012-10-12	22.82	22.82	22.60	22.64	170620
2012-10-15	22.61	22.71	22.38	22.57	251668
2012-10-16	22.60	22.68	22.53	22.62	433534
2012-10-17	22.60	23.02	22.52	23.01	236082
2012-10-18	23.01	23.07	22.92	23.07	296242
2012-10-19	23.01	23.10	22.91	22.93	1069822
2012-10-22	22.82	22.90	22.50	22.64	533686
2012-10-23	22.46	22.46	22.26	22.34	352256
2012-10-24	22.33	22.65	22.20	22.43	411612
2012-10-25	22.59	22.59	22.23	22.40	249876
2012-10-26	22.46	22.46	22.16	22.30	142024
2012-10-31	22.32	22.42	22.04	22.23	267696
2012-11-01	22.21	22.40	21.98	22.17	403130
2012-11-02	22.25	22.25	21.76	21.80	373844
2012-11-05	21.76	22.00	21.56	21.80	168592
2012-11-06	22.07	22.07	21.78	21.84	205434
2012-11-07	21.64	21.78	20.83	20.93	476148
2012-11-08	20.87	21.12	20.72	20.74	253968
2012-11-09	20.63	20.80	20.47	20.61	280346
2012-11-12	20.61	20.67	20.36	20.41	332140
2012-11-13	20.32	20.50	20.21	20.31	286060
2012-11-14	20.32	20.33	19.81	19.90	358410
2012-11-15	19.83	20.05	19.44	19.50	420056
2012-11-16	19.45	19.63	19.26	19.57	594948
2012-11-19	19.70	19.94	19.60	19.80	749224
2012-11-20	19.79	19.84	19.65	19.78	243090
2012-11-21	19.79	19.92	19.51	19.68	283216
2012-11-23	19.69	19.78	19.52	19.60	134512
2012-11-26	19.55	19.92	19.55	19.82	533130
2012-11-27	19.82	20.20	19.64	20.17	490166
2012-11-28	20.11	20.24	19.90	20.21	369242
2012-11-29	20.42	21.16	20.16	20.79	749838
2012-11-30	20.78	20.96	20.15	20.29	726082
2012-12-03	20.42	20.61	20.11	20.56	602498
2012-12-04	20.53	20.69	20.08	20.38	655604
2012-12-05	20.40	20.85	20.19	20.66	449566
2012-12-06	20.61	20.75	20.49	20.60	347034
2012-12-07	20.70	20.72	20.48	20.60	493182
2012-12-10	20.57	20.75	20.41	20.43	555544
2012-12-11	20.58	20.68	20.52	20.58	739712
2012-12-12	20.47	20.58	20.25	20.32	380478
2012-12-13	20.33	20.36	19.93	20.01	410026
2012-12-14	19.96	20.12	19.79	19.83	422706
2012-12-17	19.83	20.37	19.76	20.36	651782
2012-12-18	20.34	20.50	19.98	20.30	700308
2012-12-19	20.27	20.42	20.03	20.06	781392
2012-12-20	20.09	20.29	19.92	20.12	707770
2012-12-21	19.87	20.43	19.81	19.99	4086846
2012-12-24	19.95	20.09	19.85	20.00	377270
2012-12-26	20.04	20.21	19.92	19.96	452922
2012-12-27	19.94	19.96	19.35	19.70	534234
2012-12-28	19.60	19.80	19.45	19.52	361852
2012-12-31	19.55	19.85	19.31	19.81	410890
2013-01-02	20.16	20.22	19.82	19.99	699910
2013-01-03	20.00	20.22	19.85	19.97	303954
2013-01-04	20.04	20.27	19.96	20.22	290638
2013-01-07	20.14	20.24	19.90	19.90	497812
2013-01-08	19.78	19.97	19.60	19.66	397220
2013-01-09	19.70	19.76	19.53	19.67	364476
2013-01-10	19.68	19.87	19.60	19.75	492738
2013-01-11	19.67	19.84	19.57	19.77	532434
2013-01-14	19.73	20.13	19.73	20.13	352032
2013-01-15	20.13	20.24	20.01	20.19	700830
2013-01-16	20.11	20.32	20.10	20.28	494308
2013-01-17	20.38	20.50	20.26	20.43	461424
2013-01-18	20.37	20.56	20.31	20.55	569322
2013-01-22	20.55	20.83	20.54	20.81	336844
2013-01-23	20.80	20.86	20.50	20.60	534172
2013-01-24	20.61	20.76	20.55	20.72	441074
2013-01-25	20.82	20.95	20.67	20.93	446408
2013-01-28	21.06	21.28	20.83	21.09	475720
2013-01-29	21.12	21.23	21.06	21.21	440254
2013-01-30	21.20	21.20	20.85	21.00	483724
2013-01-31	20.98	21.08	20.82	21.02	1365400
2013-02-01	21.14	21.42	21.04	21.28	491936
2013-02-04	21.17	21.22	20.71	20.74	405376
2013-02-05	20.87	21.06	20.74	20.92	418904
2013-02-06	20.89	20.95	20.65	20.89	418358
2013-02-07	20.99	20.99	19.99	20.25	922556
2013-02-08	20.55	21.17	20.29	21.13	655708
2013-02-11	21.16	21.38	21.05	21.37	837378
2013-02-12	21.43	21.82	21.42	21.78	727260
2013-02-13	21.81	21.96	21.78	21.95	518132
2013-02-14	21.92	22.07	21.79	21.82	534202
2013-02-15	21.93	22.07	21.74	21.90	609160
2013-02-19	21.94	22.06	21.85	22.06	754590
2013-02-20	22.01	22.32	21.88	21.89	458044
2013-02-21	21.88	22.04	21.75	21.78	304114
2013-02-22	21.93	22.06	21.88	22.04	211096
2013-02-25	22.16	22.25	21.93	21.94	488346
2013-02-26	21.99	22.35	21.97	22.15	498686
2013-02-27	22.13	22.37	22.09	22.21	341338
2013-02-28	22.17	22.42	22.17	22.28	304240
2013-03-01	22.17	22.58	22.00	22.55	442056
2013-03-04	22.47	22.56	22.23	22.30	471700
2013-03-05	22.43	22.68	22.39	22.56	418362
2013-03-06	22.65	22.70	22.41	22.50	266956
2013-03-07	22.53	22.53	22.35	22.49	214792
2013-03-08	22.63	22.75	22.47	22.64	264414
2013-03-11	22.57	22.82	22.57	22.64	347746
2013-03-12	22.60	22.70	22.46	22.48	332376
2013-03-13	22.33	22.38	22.17	22.19	492390
2013-03-14	22.25	22.30	22.15	22.25	440994
2013-03-15	22.26	22.36	22.08	22.32	649512
2013-03-18	22.13	22.20	21.84	21.94	541260
2013-03-19	22.06	22.23	21.99	22.19	334282
2013-03-20	22.31	22.37	22.28	22.37	251284
2013-03-21	22.24	22.47	22.24	22.29	259130
2013-03-22	22.30	22.46	22.19	22.40	262912
2013-03-25	22.45	22.65	22.17	22.22	261412
2013-03-26	22.26	22.50	22.24	22.49	185770
2013-03-27	22.36	22.46	22.29	22.39	200566
2013-03-28	22.45	22.54	22.31	22.43	242462
2013-04-01	22.47	22.47	22.01	22.40	293994
2013-04-02	22.54	22.72	22.38	22.49	367970
2013-04-03	22.55	22.55	22.21	22.25	271374
2013-04-04	22.28	22.44	22.13	22.42	201376
2013-04-05	22.19	22.58	22.12	22.58	184436
2013-04-08	22.59	22.81	22.55	22.80	239014
2013-04-09	22.85	22.95	22.78	22.80	225622
2013-04-10	22.86	23.34	22.83	23.27	276882
2013-04-11	23.26	23.32	23.12	23.19	124118
2013-04-12	23.08	23.17	22.99	23.09	269352
2013-04-15	22.95	23.06	22.42	22.46	292462
2013-04-16	22.56	23.11	22.40	23.04	431844
2013-04-17	22.88	23.00	22.45	22.70	402106
2013-04-18	22.79	22.95	22.62	22.89	300214
2013-04-19	22.91	23.40	22.87	23.35	352242
2013-04-22	23.40	23.42	22.92	23.26	220664
2013-04-23	23.36	23.43	23.08	23.37	263110
2013-04-24	23.31	23.45	23.21	23.42	161510
2013-04-25	23.41	23.48	23.29	23.36	217932
2013-04-26	23.33	23.42	23.14	23.14	244234
2013-04-29	23.17	23.44	23.13	23.32	193564
2013-04-30	23.28	23.62	23.09	23.60	220338
2013-05-01	23.55	23.55	22.74	22.74	434430
2013-05-02	22.79	23.12	22.60	22.96	510636
2013-05-03	23.20	23.26	22.85	22.94	351972
2013-05-06	22.91	23.14	22.69	22.97	576160
2013-05-07	22.98	23.30	22.98	23.28	194980
2013-05-08	23.20	23.31	23.06	23.19	208246
2013-05-09	23.12	23.12	22.69	22.75	272504
2013-05-10	22.75	22.85	22.62	22.83	524206
2013-05-13	22.77	22.98	22.51	22.75	222608
2013-05-14	22.71	23.19	22.71	22.98	265728
2013-05-15	22.89	23.28	22.84	23.12	360654
2013-05-16	23.04	23.14	22.94	23.03	196872
2013-05-17	23.05	23.34	23.05	23.29	296962
2013-05-20	23.22	23.50	23.15	23.48	279162
2013-05-21	23.50	23.70	23.41	23.55	245032
2013-05-22	23.55	23.80	22.97	23.10	229148
2013-05-23	22.78	23.02	22.54	22.94	235368
2013-05-24	22.85	22.97	22.63	22.89	180088
2013-05-28	23.09	23.38	22.60	22.78	268116
2013-05-29	22.59	22.65	22.13	22.47	202334
2013-05-30	22.59	22.92	22.58	22.83	232380
2013-05-31	22.68	22.92	22.66	22.69	371528
2013-06-03	22.69	23.14	22.53	23.02	511934
2013-06-04	22.99	23.18	22.50	22.65	310942
2013-06-05	22.61	22.72	22.44	22.57	216074
2013-06-06	22.51	22.73	22.44	22.71	267740
2013-06-07	22.85	22.89	22.59	22.70	310884
2013-06-10	22.71	22.87	22.56	22.73	135122
2013-06-11	22.46	22.62	22.42	22.46	155996
2013-06-12	22.49	22.49	21.96	21.99	144188
2013-06-13	21.98	22.51	21.91	22.44	176662
2013-06-14	22.43	22.50	22.14	22.24	557442
2013-06-17	22.39	22.45	21.98	22.06	357466
2013-06-18	22.03	22.38	22.00	22.20	565044
2013-06-19	22.19	22.19	21.66	21.69	295014
2013-06-20	21.42	21.46	20.90	20.96	374802
2013-06-21	21.02	21.09	20.56	20.99	993052
2013-06-24	20.77	20.93	20.49	20.73	477412
2013-06-25	20.93	20.93	20.60	20.75	362520
2013-06-26	20.87	21.01	20.52	20.66	468396
2013-06-27	20.74	20.95	20.67	20.77	207850
2013-06-28	20.73	21.00	20.59	20.77	548142
2013-07-01	21.00	21.00	20.30	20.55	461100
2013-07-02	20.53	20.93	20.40	20.89	1485014
2013-07-03	20.87	21.11	20.76	20.99	285908
2013-07-05	21.18	21.26	20.69	20.97	307780
2013-07-08	21.05	21.31	21.02	21.23	434932
2013-07-09	21.31	21.43	21.07	21.32	863402
2013-07-10	21.29	21.44	21.19	21.29	256512
2013-07-11	21.53	21.58	21.20	21.39	277706
2013-07-12	21.36	21.60	21.24	21.52	310878
2013-07-15	21.53	21.78	21.53	21.71	585212
2013-07-16	21.73	22.04	21.64	21.98	432564
2013-07-17	22.13	22.33	22.01	22.24	521678
2013-07-18	22.40	22.84	22.30	22.83	515584
2013-07-19	22.85	23.00	22.74	22.86	493684
2013-07-22	22.89	22.99	22.69	22.72	225688
2013-07-23	22.81	23.00	22.69	22.72	263238
2013-07-24	22.74	22.80	22.28	22.37	166364
2013-07-25	22.42	22.86	22.33	22.84	337432
2013-07-26	22.73	22.87	22.43	22.55	259694
2013-07-29	22.55	22.72	22.52	22.60	284238
2013-07-30	22.74	22.75	22.37	22.50	234932
2013-07-31	22.51	22.74	22.38	22.38	370118
2013-08-01	22.55	22.74	22.40	22.67	330194
2013-08-02	22.65	22.65	22.29	22.39	231748
2013-08-05	22.42	22.53	22.31	22.46	269732
2013-08-06	22.38	22.50	22.23	22.32	132886
2013-08-07	22.43	22.76	22.29	22.65	537470
2013-08-08	22.82	22.96	22.60	22.74	477682
2013-08-09	22.73	22.78	22.43	22.69	327424
2013-08-12	22.58	22.89	22.58	22.79	274720
2013-08-13	22.83	22.83	22.51	22.61	202338
2013-08-14	22.58	22.63	22.45	22.55	376884
2013-08-15	22.27	22.32	22.00	22.04	519018
2013-08-16	21.92	21.93	21.65	21.77	361498
2013-08-19	21.82	21.84	21.59	21.65	313724
2013-08-20	21.73	21.95	21.63	21.78	259442
2013-08-21	21.72	21.86	21.62	21.73	320884
2013-08-22	21.73	22.17	21.73	22.00	492662
2013-08-23	22.00	22.18	21.78	22.13	437548
2013-08-26	22.18	22.21	21.90	21.97	186400
2013-08-27	21.77	22.09	21.77	21.87	247712
2013-08-28	21.86	22.00	21.72	21.80	151468
2013-08-29	21.82	22.02	21.76	21.86	239486
2013-08-30	21.79	21.87	21.52	21.54	268860
2013-09-03	21.75	21.82	21.14	21.25	272246
2013-09-04	21.28	21.28	20.97	21.04	202642
2013-09-05	21.04	21.14	20.91	21.02	231424
2013-09-06	21.16	21.24	20.92	21.11	205128
2013-09-09	21.22	21.22	20.99	21.17	312810
2013-09-10	21.25	21.25	21.05	21.14	493048
2013-09-11	21.18	21.21	20.72	21.03	662460
2013-09-12	21.09	21.39	21.03	21.26	460914
2013-09-13	21.34	21.47	21.24	21.32	303944
2013-09-16	21.47	21.52	21.07	21.19	546450
2013-09-17	21.20	21.53	21.19	21.36	669938
2013-09-18	21.41	22.08	21.35	21.99	844724
2013-09-19	21.93	22.02	21.59	21.86	413132
2013-09-20	21.95	22.10	21.74	22.10	1048862
2013-09-23	22.10	22.73	21.98	22.57	502952
2013-09-24	22.66	22.79	22.53	22.62	474560
2013-09-25	22.67	22.68	22.22	22.23	463308
2013-09-26	22.23	22.39	22.15	22.26	331908
2013-09-27	22.15	22.18	21.90	21.95	506522
2013-09-30	21.82	22.15	21.82	22.03	481508
2013-10-01	22.14	22.29	21.92	22.11	366922
2013-10-02	21.99	22.14	21.82	21.93	376330
2013-10-03	21.90	21.92	21.51	21.64	378716
2013-10-04	21.63	21.76	21.58	21.60	202988
2013-10-07	21.50	21.68	21.40	21.45	322158
2013-10-08	21.49	21.55	21.27	21.30	362122
2013-10-09	21.37	21.72	21.27	21.34	295610
2013-10-10	21.57	21.84	21.31	21.70	362130
2013-10-11	21.66	21.89	21.60	21.75	334240
2013-10-14	21.70	21.91	21.38	21.89	415216
2013-10-15	21.78	22.13	21.41	21.44	367290
2013-10-16	21.59	21.99	21.40	21.95	339662
2013-10-17	21.93	22.41	21.81	22.41	560614
2013-10-18	22.61	22.70	22.38	22.52	453336
2013-10-21	22.57	22.59	22.36	22.55	246096
2013-10-22	22.62	22.95	22.52	22.77	243312
2013-10-23	22.72	23.09	22.60	22.90	337240
2013-10-24	22.99	23.11	22.70	22.86	236332
2013-10-25	22.95	23.22	22.82	23.14	212670
2013-10-28	23.10	23.24	23.04	23.23	293520
2013-10-29	23.23	23.41	23.16	23.25	279282
2013-10-30	23.23	23.47	23.08	23.10	220226
2013-10-31	23.04	23.27	22.81	23.02	256940
2013-11-01	22.95	23.21	22.81	23.00	298664
2013-11-04	23.00	23.41	22.83	23.28	333790
2013-11-05	23.23	23.28	22.83	22.87	224668
2013-11-06	22.95	23.32	22.90	23.08	184830
2013-11-07	23.10	23.15	22.50	22.51	329350
2013-11-08	22.46	22.74	22.19	22.71	274368
2013-11-11	22.72	22.84	22.52	22.75	220990
2013-11-12	22.71	22.71	22.30	22.38	164124
2013-11-13	22.29	22.80	22.28	22.78	210122
2013-11-14	22.80	23.04	22.67	22.71	238010
2013-11-15	22.67	22.73	22.41	22.72	241686
2013-11-18	22.72	23.04	22.57	22.96	287962
2013-11-19	23.00	23.12	22.71	22.90	239440
2013-11-20	22.95	23.13	22.55	22.63	255396
2013-11-21	22.73	23.03	22.55	22.91	253466
2013-11-22	22.96	23.03	22.58	22.70	367716
2013-11-25	23.13	23.30	22.81	22.89	488318
2013-11-26	22.87	22.91	22.47	22.68	424772
2013-11-27	22.74	22.90	22.52	22.90	379868
2013-11-29	22.99	23.12	22.80	22.85	149942
2013-12-02	22.79	22.79	22.24	22.31	512742
2013-12-03	22.24	22.64	22.23	22.55	497152
2013-12-04	22.46	22.65	21.86	22.14	431116
2013-12-05	22.08	22.14	21.87	22.10	340364
2013-12-06	22.29	22.82	22.16	22.78	360316
2013-12-09	22.87	23.13	22.41	22.55	517826
2013-12-10	22.54	22.58	21.96	22.02	403510
2013-12-11	21.91	22.15	21.66	21.81	357338
2013-12-12	21.86	22.02	21.82	21.97	378098
2013-12-13	21.96	22.11	21.81	21.86	215204
2013-12-16	22.03	22.37	21.98	22.21	463090
2013-12-17	22.17	22.19	21.82	22.02	455410
2013-12-18	21.99	22.50	21.84	22.47	414656
2013-12-19	22.38	22.45	22.10	22.23	313896
2013-12-20	22.21	23.00	22.13	22.96	1738092
2013-12-23	22.98	23.10	22.73	22.73	381356
2013-12-24	22.77	23.02	22.76	22.87	286302
2013-12-26	22.89	22.99	22.78	22.98	470546
2013-12-27	23.08	23.29	22.85	23.27	401108
2013-12-30	23.22	23.36	22.92	22.94	302668
2013-12-31	22.92	23.31	22.89	23.12	357238
2014-01-02	22.95	23.10	22.33	22.40	482236
2014-01-03	22.40	22.67	22.27	22.55	324036
2014-01-06	22.59	22.66	22.28	22.39	223686
2014-01-07	22.43	22.84	22.39	22.81	502354
2014-01-08	22.75	22.75	22.38	22.41	407416
2014-01-09	22.46	22.72	22.26	22.72	453068
2014-01-10	22.79	23.12	22.79	22.99	334922
2014-01-13	22.90	23.03	22.67	22.73	423134
2014-01-14	22.78	22.93	22.72	22.88	228072
2014-01-15	22.85	22.97	22.65	22.68	234888
2014-01-16	22.66	22.76	22.54	22.73	280876
2014-01-17	22.78	22.95	22.70	22.93	196578
2014-01-21	23.08	23.17	22.90	23.17	229504
2014-01-22	23.11	23.22	23.08	23.14	140094
2014-01-23	23.02	23.22	22.89	23.13	237086
2014-01-24	22.95	23.14	22.89	23.01	293086
2014-01-27	23.04	23.45	22.93	23.25	793750
2014-01-28	23.26	23.26	22.68	22.77	658950
2014-01-29	22.62	22.97	22.61	22.70	501846
2014-01-30	22.82	23.13	22.68	23.06	242094
2014-01-31	22.71	23.11	22.59	22.80	474190
2014-02-03	22.79	22.89	22.25	22.34	556712
2014-02-04	22.38	22.38	22.04	22.18	367406
2014-02-05	22.06	22.26	21.88	22.09	452808
2014-02-06	22.16	22.44	22.01	22.25	389870
2014-02-07	22.26	22.46	22.11	22.33	496690
2014-02-10	22.29	22.29	22.00	22.09	409602
2014-02-11	22.13	22.27	22.01	22.14	378852
2014-02-12	22.13	22.20	22.07	22.17	304178
2014-02-13	22.05	22.54	22.05	22.51	166620
2014-02-14	22.51	22.58	22.41	22.54	214492
2014-02-18	22.58	22.64	22.44	22.49	189036
2014-02-19	22.50	22.75	22.33	22.34	272958
2014-02-20	22.34	22.77	22.31	22.66	179692
2014-02-21	22.75	22.91	22.60	22.69	382630
2014-02-24	22.66	22.84	22.35	22.47	468200
2014-02-25	22.44	22.59	22.30	22.36	287124
2014-02-26	22.31	22.65	22.22	22.50	292144
2014-02-27	22.40	22.47	22.26	22.45	263582
2014-02-28	22.48	22.72	22.36	22.51	481304
2014-03-03	22.47	22.48	22.14	22.21	239946
2014-03-04	22.42	22.93	22.42	22.81	692648
2014-03-05	22.75	22.86	22.35	22.44	264456
2014-03-06	22.50	22.62	22.16	22.33	569996
2014-03-07	22.37	22.52	22.21	22.38	397100
2014-03-10	22.38	22.62	22.38	22.60	353090
2014-03-11	22.59	22.67	22.09	22.13	456532
2014-03-12	22.50	23.79	22.31	23.70	1293772
2014-03-13	23.81	24.18	23.81	24.04	563962
2014-03-14	24.02	24.38	23.98	24.31	437624
2014-03-17	24.37	24.37	24.07	24.20	599964
2014-03-18	24.17	24.38	24.12	24.30	458396
2014-03-19	24.38	24.49	24.02	24.03	381054
2014-03-20	24.01	24.12	23.86	23.98	325930
2014-03-21	24.11	24.18	23.86	23.87	898798
2014-03-24	23.99	24.06	23.71	23.91	447692
2014-03-25	24.00	24.24	23.94	24.13	449488
2014-03-26	24.33	24.33	24.05	24.07	400674
2014-03-27	24.03	24.67	24.02	24.52	606218
2014-03-28	24.48	24.67	24.37	24.62	502044
2014-03-31	24.87	25.24	24.69	24.90	561950
2014-04-01	24.93	24.97	24.37	24.79	450578
2014-04-02	24.78	24.87	24.60	24.77	216482
2014-04-03	24.78	24.90	24.65	24.80	269318
2014-04-04	24.96	25.11	24.41	24.54	404394
2014-04-07	24.40	24.58	24.25	24.25	427756
2014-04-08	24.33	24.73	24.22	24.66	460624
2014-04-09	24.71	24.84	24.46	24.79	485732
2014-04-10	24.77	24.93	24.21	24.29	397702
2014-04-11	24.10	24.38	23.85	23.99	506300
2014-04-14	24.23	24.32	23.95	24.12	544686
2014-04-15	24.26	24.63	23.99	24.60	365760
2014-04-16	24.78	24.78	24.37	24.56	259102
2014-04-17	24.54	24.60	24.29	24.36	233658
2014-04-21	24.46	24.59	24.24	24.39	194344
2014-04-22	24.50	24.60	24.27	24.36	241418
2014-04-23	24.33	24.57	24.28	24.46	361706
2014-04-24	24.57	24.66	24.45	24.57	364378
2014-04-25	24.55	24.75	24.37	24.54	378228
2014-04-28	24.57	25.08	24.50	24.96	392928
2014-04-29	25.07	25.16	24.88	24.89	517632
2014-04-30	24.89	24.93	24.61	24.87	280676
2014-05-01	24.78	24.88	24.44	24.65	453494
2014-05-02	24.62	24.75	24.15	24.33	453676
2014-05-05	24.18	24.45	24.15	24.35	222502
2014-05-06	24.31	24.53	24.06	24.08	343008
2014-05-07	24.54	24.98	24.18	24.63	557576
2014-05-08	24.68	24.89	24.48	24.58	592816
2014-05-09	24.48	24.84	24.48	24.71	524254
2014-05-12	24.83	25.11	24.78	24.90	867590
2014-05-13	24.88	25.08	24.84	24.99	688180
2014-05-14	25.03	25.36	24.76	25.26	603772
2014-05-15	25.15	25.58	25.10	25.55	674094
2014-05-16	25.55	26.27	25.55	26.24	806194
2014-05-19	26.27	26.35	25.97	26.20	618788
2014-05-20	26.19	26.40	26.06	26.32	972158
2014-05-21	26.36	26.39	26.17	26.33	597824
2014-05-22	26.40	26.85	26.30	26.70	377352
2014-05-23	26.69	26.81	26.61	26.69	607650
2014-05-27	26.91	27.31	26.72	27.24	668854
2014-05-28	27.31	27.57	27.19	27.55	778670
2014-05-29	27.31	27.33	26.91	27.19	726630
2014-05-30	27.28	27.74	27.19	27.51	946164
2014-06-02	27.48	27.67	27.19	27.38	768062
2014-06-03	27.28	27.39	26.47	26.77	1457362
2014-06-04	26.77	27.03	26.70	27.02	882348
2014-06-05	27.01	27.54	27.01	27.53	621358
2014-06-06	27.64	27.87	27.59	27.67	584836
2014-06-09	27.58	27.70	27.44	27.65	998764
2014-06-10	27.51	27.88	27.39	27.54	429700
2014-06-11	27.17	27.39	27.07	27.17	412064
2014-06-12	27.07	27.39	26.85	27.35	510934
2014-06-13	27.38	27.48	27.16	27.32	325158
2014-06-16	27.30	27.83	27.18	27.66	476526
2014-06-17	27.59	27.88	27.55	27.56	411050
2014-06-18	27.55	28.05	27.55	28.02	433960
2014-06-19	28.04	28.27	27.95	28.18	287196
2014-06-20	28.18	28.18	27.92	27.95	888208
2014-06-23	27.99	28.12	27.78	27.95	1348456
2014-06-24	27.94	28.29	27.88	27.94	542594
2014-06-25	27.74	28.31	27.74	28.26	270022
2014-06-26	28.27	28.35	28.08	28.29	187636
2014-06-27	28.13	28.71	28.13	28.66	659764
2014-06-30	28.59	28.84	28.39	28.58	637374
2014-07-01	28.56	28.90	28.48	28.48	748832
2014-07-02	28.47	28.47	27.98	28.01	463152
2014-07-03	28.01	28.10	27.66	27.71	400440
2014-07-07	27.69	27.89	27.68	27.84	571080
2014-07-08	27.87	28.66	27.76	28.64	1351618
2014-07-09	28.67	28.68	28.20	28.30	502170
2014-07-10	28.08	28.42	28.02	28.34	372360
2014-07-11	28.24	28.52	27.83	27.98	582042
2014-07-14	28.21	28.34	28.08	28.24	399642
2014-07-15	28.11	28.38	28.05	28.15	347444
2014-07-16	28.35	28.58	28.19	28.44	610208
2014-07-17	28.37	28.50	27.85	27.88	385182
2014-07-18	27.81	28.04	27.68	27.99	645232
2014-07-21	27.81	27.86	27.64	27.73	273282
2014-07-22	27.75	27.82	27.53	27.56	483216
2014-07-23	27.70	27.70	27.39	27.40	498980
2014-07-24	27.43	27.47	27.16	27.31	568960
2014-07-25	27.16	27.35	26.57	26.61	639174
2014-07-28	26.61	26.96	26.59	26.84	673838
2014-07-29	26.94	27.00	26.69	26.72	382224
2014-07-30	26.72	26.72	26.12	26.32	553674
2014-07-31	26.01	26.41	25.50	25.54	732582
2014-08-01	25.50	25.56	25.25	25.38	523604
2014-08-04	25.38	25.45	24.76	25.16	698454
2014-08-05	25.03	25.24	24.77	24.84	491096
2014-08-06	24.76	24.89	24.42	24.45	519548
2014-08-07	24.51	24.86	24.32	24.60	618426
2014-08-08	24.55	25.44	24.50	25.43	627406
2014-08-11	25.63	25.91	25.56	25.73	455962
2014-08-12	25.60	25.80	25.18	25.28	524930
2014-08-13	25.34	25.60	25.27	25.47	309914
2014-08-14	25.42	25.88	25.42	25.80	426248
2014-08-15	25.99	26.33	25.77	26.01	883692
2014-08-18	26.18	26.18	25.85	25.93	419534
2014-08-19	25.94	26.06	25.85	26.03	332338
2014-08-20	25.98	26.06	25.82	26.01	270886
2014-08-21	26.01	26.27	25.84	26.16	248174
2014-08-22	26.26	26.37	26.02	26.21	354974
2014-08-25	26.35	26.44	25.98	26.05	435262
2014-08-26	26.07	26.28	25.70	25.75	385274
2014-08-27	25.76	26.15	25.76	26.12	300656
2014-08-28	26.05	26.33	25.95	26.12	275900
2014-08-29	26.19	26.27	25.94	26.12	389008
2014-09-02	26.13	26.30	25.90	26.00	329198
2014-09-03	26.05	26.28	25.91	25.98	408256
2014-09-04	25.93	26.09	25.80	25.90	308740
2014-09-05	25.92	26.46	25.85	26.43	435984
2014-09-08	26.38	26.38	25.96	26.17	351496
2014-09-09	26.06	26.16	25.78	25.96	730392
2014-09-10	25.90	25.90	25.56	25.79	302438
2014-09-11	25.72	25.96	25.63	25.94	304388
2014-09-12	25.88	25.88	25.24	25.36	270006
2014-09-15	25.37	25.54	25.29	25.30	255828
2014-09-16	25.22	25.79	25.22	25.63	336918
2014-09-17	25.62	25.68	25.30	25.43	223442
2014-09-18	25.29	25.30	25.01	25.20	329408
2014-09-19	25.25	25.33	25.13	25.25	661540
2014-09-22	25.11	25.26	24.95	25.06	288348
2014-09-23	25.02	25.13	24.97	25.01	672364
2014-09-24	25.09	25.30	24.86	25.14	371136
2014-09-25	25.12	25.28	24.98	25.24	548654
2014-09-26	25.23	25.40	24.96	25.29	245322
2014-09-29	25.11	25.40	25.09	25.34	316264
2014-09-30	25.33	25.58	25.18	25.26	475224
2014-10-01	25.26	25.26	24.90	24.97	598202
2014-10-02	24.91	25.30	24.65	25.00	482446
2014-10-03	25.23	25.23	24.83	25.15	306188
2014-10-06	25.18	25.18	24.79	25.05	558918
2014-10-07	24.96	25.19	24.76	24.81	502808
2014-10-08	24.75	25.48	24.71	25.38	635480
2014-10-09	25.35	25.62	24.84	24.89	399130
2014-10-10	24.81	25.36	24.81	25.25	514938
2014-10-13	25.25	26.38	25.25	26.11	1243760
2014-10-14	26.30	26.73	26.10	26.49	664174
2014-10-15	26.37	26.67	25.87	26.39	514414
2014-10-16	26.13	26.55	25.82	26.36	517256
2014-10-17	26.66	26.71	26.25	26.40	378738
2014-10-20	26.44	26.97	26.26	26.90	330330
2014-10-21	26.89	27.10	26.58	27.04	584860
2014-10-22	27.09	27.45	26.77	26.97	722428
2014-10-23	27.11	27.58	27.04	27.27	326544
2014-10-24	27.36	27.57	27.22	27.50	360942
2014-10-27	27.47	27.66	27.42	27.62	235724
2014-10-28	27.64	28.39	27.55	28.38	435190
2014-10-29	28.52	28.78	28.02	28.38	466756
2014-10-30	28.31	28.96	28.31	28.82	424290
2014-10-31	29.01	29.34	28.69	29.24	661366
2014-11-03	29.28	29.52	29.24	29.47	494044
2014-11-04	29.40	29.67	29.19	29.45	468558
2014-11-05	29.58	29.92	29.37	29.90	393840
2014-11-06	29.90	29.90	29.28	29.48	332858
2014-11-07	29.51	29.71	29.32	29.69	366936
2014-11-10	29.67	29.82	29.43	29.55	376664
2014-11-11	29.59	29.59	29.23	29.31	295662
2014-11-12	29.29	29.43	29.00	29.30	584220
2014-11-13	29.37	29.50	29.10	29.27	44342
2014-11-14	29.09	29.09	28.68	28.69	236844
2014-11-17	28.63	28.73	28.37	28.65	397950
2014-11-18	28.62	28.72	28.44	28.58	426162
2014-11-19	28.48	28.79	28.28	28.62	411168
2014-11-20	28.60	28.82	28.54	28.78	186646
2014-11-21	29.10	29.19	28.74	28.87	226770
2014-11-24	28.96	29.03	28.73	28.77	227166
2014-11-25	28.92	29.50	28.61	28.79	283688
2014-11-26	28.73	28.94	28.48	28.86	341532
2014-11-28	28.97	29.56	28.94	28.95	224970
2014-12-01	28.90	29.13	28.59	28.73	312292
2014-12-02	28.73	29.17	28.64	29.04	335196
2014-12-03	29.12	29.39	28.96	29.33	437976
2014-12-04	29.40	29.64	29.17	29.54	324000
2014-12-05	29.30	29.87	29.30	29.76	324944
2014-12-08	29.67	30.18	29.38	29.72	495690
2014-12-09	29.49	30.98	29.49	30.96	652172
2014-12-10	30.78	30.95	30.10	30.12	397578
2014-12-11	29.97	30.35	29.80	29.96	271344
2014-12-12	29.56	29.86	29.25	29.36	241092
2014-12-15	29.43	29.45	28.81	29.17	390992
2014-12-16	29.12	29.67	28.84	29.19	524752
2014-12-17	29.16	29.43	28.80	29.37	512926
2014-12-18	29.59	29.61	29.26	29.55	470528
2014-12-19	29.64	29.64	29.13	29.24	1247850
2014-12-22	29.22	29.46	29.05	29.38	443108
2014-12-23	29.48	29.73	29.31	29.54	309576
2014-12-24	29.48	30.04	29.48	29.96	189874
2014-12-26	30.12	30.77	30.12	30.63	202100
2014-12-29	30.70	32.00	30.70	31.98	490292
2014-12-30	32.00	32.14	31.00	31.04	298820
2014-12-31	31.20	31.46	30.52	30.60	338954
2015-01-02	30.68	30.94	30.20	30.63	481188
2015-01-05	30.51	30.51	29.64	29.74	348798
2015-01-06	29.83	30.05	29.63	29.77	397270
2015-01-07	29.89	30.29	29.71	30.26	447728
2015-01-08	30.38	31.07	30.24	31.03	512768
2015-01-09	31.00	31.34	30.68	31.16	406496
2015-01-12	31.10	31.14	30.51	31.03	408476
2015-01-13	31.18	31.80	30.84	31.24	398820
2015-01-14	31.00	31.90	30.91	31.82	257268
2015-01-15	31.89	32.10	31.63	31.95	335802
2015-01-16	31.75	32.45	31.75	32.38	367142
2015-01-20	32.47	33.00	32.23	32.82	397174
2015-01-21	32.85	33.03	32.37	32.83	370284
2015-01-22	33.10	33.40	32.71	33.11	352678
2015-01-23	33.17	33.36	33.05	33.06	248146
2015-01-26	32.98	33.13	32.27	32.86	434068
2015-01-27	32.62	32.96	32.61	32.88	282168
2015-01-28	32.98	33.22	32.08	32.27	245664
2015-01-29	32.25	32.89	31.95	32.88	499952
2015-01-30	32.69	32.77	31.88	31.94	395006
2015-02-02	31.91	32.46	31.60	32.33	414516
2015-02-03	32.34	33.07	32.16	33.04	392874
2015-02-04	32.90	33.72	32.52	32.84	448644
2015-02-05	32.91	33.54	32.87	33.48	437340
2015-02-06	33.40	33.73	32.52	32.85	630748
2015-02-09	32.69	33.11	32.06	32.18	554142
2015-02-10	32.34	32.68	32.02	32.60	557252
2015-02-11	32.46	32.74	32.02	32.20	443648
2015-02-12	32.27	32.53	32.06	32.43	329054
2015-02-13	32.46	32.56	31.31	31.77	457304
2015-02-17	31.70	31.89	31.09	31.34	657514
2015-02-18	31.41	32.35	31.36	32.30	345290
2015-02-19	32.14	32.46	31.76	31.94	301806
2015-02-20	31.96	32.06	31.29	31.75	390930
2015-02-23	31.80	32.07	31.49	32.05	340374
2015-02-24	32.05	32.54	31.81	31.95	339464
2015-02-25	31.94	31.97	31.23	31.36	268044
2015-02-26	31.40	31.61	31.08	31.24	311200
2015-02-27	31.16	31.62	31.02	31.29	373252
2015-03-02	31.27	31.27	30.37	30.53	421904
2015-03-03	30.45	30.82	30.18	30.77	458226
2015-03-04	30.58	30.82	29.92	29.95	397861
2015-03-05	30.06	30.43	29.96	30.14	386176
2015-03-06	29.89	30.03	28.92	29.13	414937
2015-03-09	29.09	29.72	29.00	29.42	404179
2015-03-10	29.32	29.53	28.98	28.80	386380
2015-03-11	28.99	29.31	28.73	29.11	557557
2015-03-12	29.32	30.40	29.32	30.26	626556
2015-03-13	30.25	30.26	29.29	29.77	873259
2015-03-16	29.83	30.23	29.58	29.90	818686
2015-03-17	29.92	30.31	29.90	30.18	625702
2015-03-18	30.20	31.23	30.20	31.18	659320
2015-03-19	31.11	31.51	30.85	30.93	718183
2015-03-20	31.00	31.84	30.69	31.14	5428346
2015-03-23	31.28	31.70	31.03	31.11	731230
2015-03-24	31.01	31.12	30.59	30.93	595500
2015-03-25	31.06	31.49	30.51	30.54	431443
2015-03-26	30.54	30.92	30.34	30.47	319427
2015-03-27	30.50	30.73	30.41	30.72	281321
2015-03-30	30.96	31.56	30.78	31.33	539097
2015-03-31	31.23	31.59	30.89	31.06	467025
2015-04-01	31.03	31.18	30.62	30.86	453459
2015-04-02	30.89	31.62	30.89	31.35	507607
2015-04-06	31.33	31.87	31.28	31.67	324306
2015-04-07	31.61	31.70	31.11	31.12	328078
2015-04-08	31.14	31.45	30.93	31.35	334233
2015-04-09	31.36	31.44	30.70	30.90	423598
2015-04-10	31.10	31.57	30.95	31.21	345704
2015-04-13	31.17	31.30	30.90	30.99	325039
2015-04-14	31.16	31.30	30.95	31.14	479073
2015-04-15	31.30	31.59	31.22	31.26	339642
2015-04-16	31.22	31.32	30.66	31.08	291537
2015-04-17	30.85	31.22	30.58	30.77	349144
2015-04-20	30.94	31.75	30.94	31.57	322437
2015-04-21	31.73	31.95	31.35	31.37	173685
2015-04-22	31.37	31.37	30.92	31.22	188786
2015-04-23	31.28	31.76	31.24	31.74	234734
2015-04-24	31.85	31.99	31.70	31.78	196203
2015-04-27	31.91	32.01	31.00	31.31	313786
2015-04-28	31.28	32.05	31.04	31.97	275599
2015-04-29	31.96	32.00	31.44	31.58	191906
2015-04-30	31.40	31.79	30.35	30.51	377817
2015-05-01	30.60	30.81	30.21	30.46	252834
2015-05-04	30.44	30.94	30.25	30.31	245313
2015-05-05	30.21	30.34	29.23	29.51	503956
2015-05-06	29.53	29.66	29.21	29.62	330203
2015-05-07	29.82	30.62	29.58	29.86	288113
2015-05-08	30.12	30.31	29.10	29.62	469184
2015-05-11	29.48	30.30	29.37	30.09	548435
2015-05-12	29.98	30.19	29.38	30.13	384910
2015-05-13	30.15	30.23	29.90	29.97	416953
2015-05-14	30.16	30.65	30.02	30.64	336380
2015-05-15	30.71	31.14	30.53	31.02	435497
2015-05-18	30.95	31.31	30.80	31.16	412499
2015-05-19	31.03	31.23	30.80	30.94	394233
2015-05-20	30.95	31.12	30.79	30.83	321116
2015-05-21	30.78	30.92	30.44	30.58	277331
2015-05-22	30.56	30.56	30.16	30.24	248098
2015-05-26	30.08	30.17	29.66	29.84	403791
2015-05-27	29.80	30.12	29.76	30.04	313624
2015-05-28	29.98	30.19	29.78	30.19	327093
2015-05-29	30.13	30.31	29.86	30.07	633960
2015-06-01	30.20	30.27	29.81	29.97	284508
2015-06-02	29.76	29.76	29.28	29.53	487344
2015-06-03	29.51	29.75	29.17	29.39	295819
2015-06-04	29.19	29.45	28.74	28.79	303818
2015-06-05	28.55	28.97	28.21	28.38	350849
2015-06-08	28.42	28.58	28.13	28.17	254141
2015-06-09	28.18	28.26	27.80	27.84	234592
2015-06-10	27.86	28.42	27.83	28.21	444514
2015-06-11	28.19	28.27	27.90	28.09	271264
2015-06-12	28.01	28.13	27.59	27.66	282389
2015-06-15	27.50	27.55	26.77	27.49	439455
2015-06-16	27.42	27.68	27.25	27.66	488741
2015-06-17	27.76	27.93	27.39	27.63	614496
2015-06-18	27.98	28.50	27.82	28.41	990970
2015-06-19	28.41	28.54	28.24	28.46	1011553
2015-06-22	28.51	28.70	28.33	28.46	450782
2015-06-23	28.64	28.64	28.18	28.50	520521
2015-06-24	28.45	28.64	28.18	28.18	365489
2015-06-25	28.24	28.24	27.70	27.87	503545
2015-06-26	28.01	28.08	27.63	27.82	766074
2015-06-29	27.75	28.15	27.65	27.70	377097
2015-06-30	27.91	27.92	27.49	27.55	673979
2015-07-01	27.66	27.91	27.39	27.58	625498
2015-07-02	27.79	27.98	27.59	27.84	213902
2015-07-06	27.84	28.28	27.84	28.01	248966
2015-07-07	28.10	29.01	28.10	28.88	549557
2015-07-08	28.66	29.07	28.62	28.88	695241
2015-07-09	29.09	29.09	28.20	28.23	483304
2015-07-10	28.34	28.57	28.15	28.37	305115
2015-07-13	28.38	28.95	28.15	28.30	361071
2015-07-14	28.27	28.47	28.11	28.45	506588
2015-07-15	28.47	28.62	28.06	28.57	566140
2015-07-16	29.36	29.72	29.26	29.47	759478
2015-07-17	29.42	29.47	29.00	29.05	373475
2015-07-20	29.05	29.05	28.62	28.71	255382
2015-07-21	28.70	28.85	28.26	28.31	258329
2015-07-22	28.31	28.49	28.27	28.32	191286
2015-07-23	28.34	28.34	27.79	27.87	293887
2015-07-24	27.80	27.89	27.62	27.69	326765
2015-07-27	27.69	28.32	27.69	28.22	374618
2015-07-28	28.22	28.54	27.85	28.42	394226
2015-07-29	28.33	28.60	28.20	28.50	605584
2015-07-30	28.50	28.95	28.41	28.70	643229
2015-07-31	29.34	29.40	28.79	28.90	479679
2015-08-03	28.90	29.07	28.63	28.88	363833
2015-08-04	28.82	28.95	28.21	28.39	280609
2015-08-05	28.49	28.71	28.35	28.46	247878
2015-08-06	28.51	28.51	27.85	28.40	307823
2015-08-07	28.28	28.71	28.09	28.63	297234
2015-08-10	28.73	29.10	28.39	28.49	254308
2015-08-11	28.40	28.71	28.29	28.71	214981
2015-08-12	28.59	29.13	28.42	29.11	207443
2015-08-13	28.93	29.16	28.61	28.90	272110
2015-08-14	28.84	29.38	28.61	29.37	218562
2015-08-17	29.28	29.74	29.10	29.58	282829
2015-08-18	29.56	29.84	29.22	29.53	292903
2015-08-19	29.33	29.80	29.00	29.70	316096
2015-08-20	29.56	29.72	29.31	29.35	362910
2015-08-21	28.89	29.61	28.44	29.26	466654
2015-08-24	28.22	29.50	28.11	28.85	680735
2015-08-25	29.38	29.40	28.27	28.35	629952
2015-08-26	29.09	29.09	27.74	28.25	389978
2015-08-27	28.36	28.48	27.78	28.39	425343
2015-08-28	28.41	28.41	27.93	28.34	335975
2015-08-31	28.21	28.38	27.89	28.27	600571
2015-09-01	27.85	28.07	27.70	27.75	428302
2015-09-02	28.02	28.02	27.61	27.94	496914
2015-09-03	27.94	28.05	27.68	27.70	377880
2015-09-04	27.42	27.47	27.03	27.30	341079
2015-09-08	27.57	28.05	27.33	27.86	380250
2015-09-09	27.90	28.02	27.67	27.73	286465
2015-09-10	27.75	27.94	27.43	27.48	175105
2015-09-11	27.19	27.36	26.89	27.36	203961
2015-09-14	27.36	27.60	27.17	27.33	190564
2015-09-15	27.32	27.54	27.15	27.47	173418
2015-09-16	27.46	27.75	27.38	27.52	392958
2015-09-17	27.56	28.22	27.46	27.91	277586
2015-09-18	27.64	28.30	27.64	27.82	855011
2015-09-21	28.00	28.36	27.75	28.24	258133
2015-09-22	28.08	28.30	27.89	28.11	233044
2015-09-23	28.17	28.29	27.83	27.87	247277
2015-09-24	27.84	28.57	27.71	28.55	415358
2015-09-25	28.61	29.22	28.46	28.80	401120
2015-09-28	28.77	29.17	28.60	28.98	262677
2015-09-29	29.11	29.40	28.96	29.07	365812
2015-09-30	29.15	30.07	29.04	30.03	653345
2015-10-01	30.16	30.29	29.67	29.93	476109
2015-10-02	30.02	30.43	29.94	30.29	404230
2015-10-05	30.43	30.96	30.20	30.93	260962
2015-10-06	30.83	30.87	30.18	30.21	368283
2015-10-07	30.28	30.52	30.16	30.34	294691
2015-10-08	30.25	30.74	30.19	30.72	241159
2015-10-09	30.77	30.83	30.39	30.42	327229
2015-10-12	30.46	30.92	30.29	30.80	418618
2015-10-13	30.76	30.87	30.34	30.35	401690
2015-10-14	30.42	30.60	30.12	30.14	244587
2015-10-15	30.19	30.82	30.06	30.81	250095
2015-10-16	30.93	31.27	30.83	31.21	495826
2015-10-19	31.17	31.46	31.15	31.42	247527
2015-10-20	31.30	31.76	31.26	31.64	259556
2015-10-21	31.71	31.71	30.90	30.93	392928
2015-10-22	31.07	31.21	30.91	31.16	309406
2015-10-23	31.25	31.25	30.21	30.54	329961
2015-10-26	30.73	31.03	30.51	30.97	331083
2015-10-27	30.98	31.10	30.72	30.90	419177
2015-10-28	30.97	31.56	30.80	31.43	613177
2015-10-29	31.28	31.46	30.88	31.37	341364
2015-10-30	31.37	31.85	31.23	31.68	406241
2015-11-02	31.68	31.74	31.03	31.38	266221
2015-11-03	31.26	31.89	31.08	31.81	487679
2015-11-04	31.78	31.97	31.61	31.70	236262
2015-11-05	31.67	31.70	31.43	31.44	165184
2015-11-06	30.96	31.12	29.70	29.93	530248
2015-11-09	29.83	30.10	29.63	29.83	238372
2015-11-10	29.88	30.15	29.71	30.03	266332
2015-11-11	30.06	30.32	29.95	30.22	249666
2015-11-12	30.14	30.39	29.65	29.82	249010
2015-11-13	29.72	30.00	29.54	29.59	244332
2015-11-16	29.46	30.33	29.44	30.28	288749
2015-11-17	30.26	30.40	29.80	29.84	213099
2015-11-18	29.82	30.33	29.42	30.29	276438
2015-11-19	30.35	30.82	30.35	30.73	189828
2015-11-20	30.93	31.33	30.78	31.09	300049
2015-11-23	31.07	31.19	30.95	31.10	249921
2015-11-24	30.40	30.56	29.72	30.55	398150
2015-11-25	30.55	30.72	30.12	30.42	373270
2015-11-27	30.40	30.47	30.13	30.24	170806
2015-11-30	30.18	30.39	30.01	30.05	387952
2015-12-01	30.20	30.35	29.81	30.13	270667
2015-12-02	30.02	30.07	29.59	29.68	207844
2015-12-03	29.68	29.77	28.92	28.97	380967
2015-12-04	29.00	29.72	29.00	29.67	322347
2015-12-07	29.58	29.85	29.42	29.72	264684
2015-12-08	29.61	29.87	29.28	29.77	220014
2015-12-09	29.73	30.09	29.51	29.66	236528
2015-12-10	29.64	29.76	28.78	28.99	383832
2015-12-11	28.27	28.83	28.05	28.14	591255
2015-12-14	28.02	28.41	28.02	28.20	446911
2015-12-15	28.21	28.62	28.17	28.55	561304
2015-12-16	28.54	29.95	28.43	29.88	1026711
2015-12-17	30.01	30.62	29.99	30.36	608516
2015-12-18	30.36	30.98	30.00	30.60	1774395
2015-12-21	30.80	31.12	30.64	31.06	598706
2015-12-22	31.14	31.65	30.75	31.59	647178
2015-12-23	31.71	32.41	31.71	32.32	642064
2015-12-24	32.26	32.67	32.16	32.53	238540
2015-12-28	32.48	33.09	32.39	33.09	352106
2015-12-29	33.25	33.66	33.24	33.54	579361
2015-12-30	33.50	34.07	33.43	33.70	632671
2015-12-31	33.72	33.88	32.93	32.96	726684
2016-01-04	32.68	32.84	32.32	32.75	802182
2016-01-05	32.77	34.12	32.59	34.08	941593
2016-01-06	33.66	34.59	33.66	34.56	876182
2016-01-07	34.06	34.40	33.71	33.81	788632
2016-01-08	33.84	33.84	33.05	33.64	824841
2016-01-11	33.70	34.30	33.69	33.83	725868
2016-01-12	34.03	34.07	33.18	33.52	722094
2016-01-13	33.58	33.60	32.98	33.15	535023
2016-01-14	33.25	34.23	33.15	34.02	643785
2016-01-15	33.25	33.75	32.84	33.66	763135
2016-01-19	33.88	34.48	33.65	34.39	734934
2016-01-20	34.15	34.39	32.82	33.54	729830
2016-01-21	33.63	33.90	33.11	33.69	542411
2016-01-22	33.94	34.76	33.74	34.61	617700
2016-01-25	34.34	34.81	33.99	34.14	923291
2016-01-26	34.34	35.47	34.26	35.17	1140980
2016-01-27	35.13	35.33	34.20	34.62	751847
2016-01-28	34.80	35.20	34.60	34.80	865084
2016-01-29	35.01	35.57	34.97	35.22	3698306
2016-02-01	35.23	35.69	35.09	35.43	725108
2016-02-02	35.25	35.81	35.06	35.80	649394
2016-02-03	36.21	36.47	35.35	36.26	621239
2016-02-04	36.37	36.57	34.83	34.89	923888
2016-02-05	34.63	34.80	34.14	34.57	764174
2016-02-08	34.34	34.79	34.04	34.78	1271474
2016-02-09	34.53	35.46	34.53	35.29	863542
2016-02-10	35.33	35.44	34.72	34.82	511822
2016-02-11	34.52	34.82	34.32	34.50	494570
2016-02-12	34.64	34.79	33.80	34.24	685035
2016-02-16	34.53	34.67	33.91	34.36	488045
2016-02-17	34.42	34.53	33.66	34.28	476562
2016-02-18	34.36	34.87	34.17	34.60	423779
2016-02-19	34.60	34.90	34.44	34.52	531999
2016-02-22	34.52	34.86	34.33	34.57	438506
2016-02-23	34.43	34.70	34.20	34.29	398850
2016-02-24	34.13	34.63	34.00	34.58	409139
2016-02-25	34.61	34.84	34.37	34.49	607927
2016-02-26	34.48	34.48	33.37	33.60	676654
2016-02-29	33.94	34.99	33.82	34.62	1107261
2016-03-01	34.73	34.82	33.83	33.98	864422
2016-03-02	33.85	34.36	33.32	34.29	669691
2016-03-03	34.32	34.44	33.89	34.37	523079
2016-03-04	34.20	34.96	34.07	34.79	615193
2016-03-07	34.70	34.79	33.93	33.94	11485156
2016-03-08	34.09	35.27	33.79	34.96	955575
2016-03-09	34.95	35.36	34.65	35.27	780939
2016-03-10	35.27	35.37	34.51	34.68	634090
2016-03-11	34.77	34.86	34.48	34.71	566085
2016-03-14	34.61	35.00	34.11	34.55	430419
2016-03-15	34.37	34.80	34.34	34.53	558016
2016-03-16	34.38	35.06	33.93	34.99	725442
2016-03-17	34.95	35.40	34.63	35.38	600079
2016-03-18	35.50	35.52	34.82	34.87	1150172
2016-03-21	34.71	35.25	34.43	35.22	566859
2016-03-22	35.09	35.42	34.92	35.04	431098
2016-03-23	35.13	35.77	34.94	35.51	556163
2016-03-24	35.39	36.02	35.39	35.85	512639
2016-03-28	35.75	36.27	35.50	36.09	470930
2016-03-29	36.06	36.85	35.85	36.81	757502
2016-03-30	36.80	36.80	36.31	36.35	467587
2016-03-31	35.96	36.64	35.56	36.43	946994
2016-04-01	36.33	36.79	36.18	36.63	674335
2016-04-04	36.67	36.88	36.27	36.31	507875
2016-04-05	36.32	36.54	35.31	35.46	544626
2016-04-06	35.41	35.73	35.25	35.64	482188
2016-04-07	35.59	35.73	35.41	35.59	359636
2016-04-08	35.68	36.05	35.56	35.74	272227
2016-04-11	35.91	35.98	35.46	35.71	396161
2016-04-12	35.68	35.88	35.58	35.75	486377
2016-04-13	35.92	36.08	35.40	36.08	425214
2016-04-14	35.96	36.07	35.77	35.83	411089
2016-04-15	35.80	36.41	35.80	36.27	385717
2016-04-18	36.26	36.48	36.14	36.44	282850
2016-04-19	36.36	36.78	36.22	36.72	473490
2016-04-20	36.75	36.88	35.96	35.97	470797
2016-04-21	35.87	35.89	34.55	34.78	582008
2016-04-22	34.80	35.46	34.80	35.17	701833
2016-04-25	35.07	35.57	34.95	35.44	686388
2016-04-26	35.46	35.66	35.17	35.34	516946
2016-04-27	35.37	35.68	34.93	35.45	400370
2016-04-28	35.34	35.64	35.09	35.40	428907
2016-04-29	35.38	35.80	35.09	35.68	3241658
2016-05-02	35.73	36.43	35.71	36.15	472688
2016-05-03	36.05	36.60	35.76	36.09	480047
2016-05-04	36.13	37.05	36.08	36.94	550135
2016-05-05	36.88	37.17	36.40	36.44	742893
2016-05-06	36.28	36.40	35.88	36.27	416086
2016-05-09	36.23	36.62	35.98	36.52	511951
2016-05-10	36.59	36.71	36.35	36.62	302502
2016-05-11	36.65	36.80	35.99	36.40	295985
2016-05-12	36.26	36.54	35.93	36.30	490631
2016-05-13	36.34	36.75	36.00	36.58	413668
2016-05-16	36.55	36.62	36.21	36.53	472053
2016-05-17	36.39	36.56	34.56	34.76	675431
2016-05-18	34.50	35.16	34.17	34.31	510279
2016-05-19	34.12	34.47	33.91	34.44	463392
2016-05-20	34.47	34.75	34.20	34.75	603633
2016-05-23	34.65	34.81	34.43	34.44	327230
2016-05-24	34.54	35.04	34.46	35.00	350589
2016-05-25	34.84	35.13	34.54	34.70	322672
2016-05-26	34.67	35.06	34.67	34.99	266300
2016-05-27	35.06	35.29	34.92	35.23	298697
2016-05-31	35.28	35.42	35.05	35.15	377058
2016-06-01	35.17	35.57	35.15	35.56	459663
2016-06-02	35.44	35.61	35.14	35.59	313085
2016-06-03	35.91	36.18	35.91	35.98	382843
2016-06-06	36.08	36.45	35.92	36.22	344540
2016-06-07	36.21	36.48	36.10	36.34	641151
2016-06-08	36.34	36.77	36.25	36.74	225691
2016-06-09	36.80	37.39	36.79	37.26	321753
2016-06-10	37.19	37.52	37.00	36.86	392746
2016-06-13	36.90	37.04	36.65	36.77	236037
2016-06-14	36.83	37.02	36.58	37.01	201247
2016-06-15	37.09	37.19	36.47	36.73	246813
2016-06-16	36.70	37.05	36.67	37.02	254201
2016-06-17	36.91	37.10	36.41	36.69	736495
2016-06-20	36.70	36.84	36.46	36.73	429611
2016-06-21	36.73	37.00	36.50	36.77	310479
2016-06-22	36.84	36.84	36.24	36.28	337096
2016-06-23	36.40	36.59	36.22	36.54	397705
2016-06-24	35.99	37.03	35.76	36.85	994178
2016-06-27	36.85	37.65	36.63	37.50	508121
2016-06-28	37.39	37.55	36.85	37.29	557002
2016-06-29	37.48	37.82	37.24	37.40	360191
2016-06-30	37.51	38.56	37.26	38.55	880086
2016-07-01	38.65	38.91	37.90	38.25	396574
2016-07-05	38.41	38.80	38.32	38.64	486982
2016-07-06	38.55	38.92	38.40	38.71	391621
2016-07-07	38.50	38.69	37.65	37.70	381756
2016-07-08	37.61	38.08	37.22	38.04	442382
2016-07-11	37.84	38.22	37.38	38.22	369120
2016-07-12	38.03	38.24	37.82	37.87	636405
2016-07-13	38.15	38.31	37.99	38.08	345178
2016-07-14	37.72	38.03	37.31	37.45	544312
2016-07-15	37.52	37.93	37.45	37.65	411715
2016-07-18	37.79	37.79	37.44	37.53	240882
2016-07-19	37.37	37.60	37.00	37.49	296669
2016-07-20	37.49	37.57	37.32	37.56	278166
2016-07-21	37.48	37.72	37.24	37.70	308479
2016-07-22	37.68	38.29	37.62	38.07	294784
2016-07-25	37.91	38.07	37.82	38.06	245994
2016-07-26	38.10	38.25	37.58	37.60	596381
2016-07-27	37.56	37.56	36.45	36.78	915239
2016-07-28	36.81	37.05	36.27	36.94	726577
2016-07-29	36.94	37.41	36.81	37.24	1407039
2016-08-01	37.17	37.25	36.58	36.74	489671
2016-08-02	37.29	37.29	36.07	36.19	453709
2016-08-03	36.23	36.47	35.71	36.04	371463
2016-08-04	36.04	36.26	35.71	35.82	276968
2016-08-05	35.78	35.82	35.44	35.59	372159
2016-08-08	35.49	35.77	35.21	35.34	382192
2016-08-09	35.26	35.37	35.11	35.23	304025
2016-08-10	35.34	35.34	35.09	35.24	167569
2016-08-11	35.20	35.25	34.86	34.93	232102
2016-08-12	35.09	35.72	34.94	35.02	377162
2016-08-15	35.09	35.17	34.21	34.34	426199
2016-08-16	34.21	34.21	33.57	33.59	281726
2016-08-17	33.45	33.92	33.28	33.82	312559
2016-08-18	33.84	34.70	33.84	34.70	413496
2016-08-19	34.58	34.69	34.06	34.38	352969
2016-08-22	34.32	34.63	34.25	34.45	219138
2016-08-23	34.53	34.71	34.26	34.27	195622
2016-08-24	34.25	34.39	33.81	34.11	208851
2016-08-25	34.10	34.29	34.05	34.18	166990
2016-08-26	34.25	34.44	33.31	33.40	272822
2016-08-29	33.55	33.99	33.55	33.82	208363
2016-08-30	33.85	34.07	33.46	33.66	293394
2016-08-31	33.65	33.71	33.33	33.64	337791
2016-09-01	33.51	33.72	33.42	33.67	365476
2016-09-02	33.81	34.26	33.77	34.13	379945
2016-09-06	34.22	34.58	34.10	34.37	286777
2016-09-07	34.46	34.74	34.11	34.70	321908
2016-09-08	34.52	34.85	34.45	34.59	343863
2016-09-09	34.14	34.21	33.29	33.31	455440
2016-09-12	33.29	33.66	33.17	33.62	278921
2016-09-13	33.49	33.49	32.63	32.95	330193
2016-09-14	33.05	33.17	32.58	32.70	290466
2016-09-15	32.69	33.06	32.54	32.98	299025
2016-09-16	33.01	33.62	32.60	33.49	757816
2016-09-19	33.60	33.91	33.55	33.90	216257
2016-09-20	34.11	34.23	33.91	33.77	395802
2016-09-21	33.75	34.62	33.52	34.61	449024
2016-09-22	34.75	35.59	34.56	35.43	628715
2016-09-23	35.27	35.33	34.85	34.85	349844
2016-09-26	34.81	34.83	34.45	34.45	454573
2016-09-27	34.51	34.68	33.83	33.89	391740
2016-09-28	33.68	33.95	33.26	33.64	492778
2016-09-29	33.40	33.51	32.71	32.94	350352
2016-09-30	32.98	33.14	32.27	32.86	891633
2016-10-03	32.78	32.94	32.09	32.43	653207
2016-10-04	32.38	32.42	31.13	31.30	509490
2016-10-05	31.46	31.50	31.03	31.07	665403
2016-10-06	30.91	31.18	30.46	31.10	576379
2016-10-07	31.32	31.62	31.10	31.54	839584
2016-10-10	31.46	32.12	31.46	32.10	605421
2016-10-11	31.93	31.96	31.21	31.24	486124
2016-10-12	31.28	31.87	31.28	31.76	362417
2016-10-13	31.83	32.48	31.81	32.22	455695
2016-10-14	32.13	32.72	31.85	32.55	572299
2016-10-17	32.55	33.00	32.55	32.90	478215
2016-10-18	33.00	33.65	32.55	33.30	539420
2016-10-19	33.40	33.55	33.00	33.15	436374
2016-10-20	33.10	33.35	32.70	32.95	488288
2016-10-21	32.75	33.15	32.40	32.50	506420
2016-10-24	32.80	33.15	32.50	33.00	436802
2016-10-25	33.10	33.30	32.85	33.30	511715
2016-10-26	33.30	33.55	32.93	33.20	430697
2016-10-27	33.10	33.45	33.05	33.30	612113
2016-10-28	33.35	33.45	32.90	33.10	467079
2016-10-31	33.30	34.25	33.11	33.95	1511612
2016-11-01	33.95	33.95	32.75	32.95	548368
2016-11-02	32.90	33.00	32.15	32.25	520491
2016-11-03	32.25	32.80	32.05	32.50	344475
2016-11-04	33.20	33.25	32.35	32.45	559128
2016-11-07	32.60	33.40	32.60	33.35	407562
2016-11-08	33.40	33.95	33.40	33.60	352099
2016-11-09	32.95	33.75	32.60	33.35	668588
2016-11-10	33.30	33.50	32.05	32.95	624689
2016-11-11	33.05	33.90	32.95	33.65	766638
2016-11-14	33.60	34.20	33.50	33.95	728993
2016-11-15	34.05	34.50	34.00	34.45	538932
2016-11-16	34.45	34.90	34.20	34.45	658502
2016-11-17	35.80	35.80	32.20	32.70	1132822
2016-11-18	32.65	33.05	32.38	32.75	932384
2016-11-21	32.85	33.50	32.75	33.50	472431
2016-11-22	33.60	34.30	33.40	34.30	572714
2016-11-23	33.95	34.75	33.95	34.20	555244
2016-11-25	34.25	34.75	34.25	34.75	167819
2016-11-28	35.00	35.20	34.70	35.00	356017
2016-11-29	34.95	35.50	34.26	35.30	464143
2016-11-30	34.85	35.45	34.40	34.45	651115
2016-12-01	34.15	34.75	33.55	33.95	494591
2016-12-02	34.25	34.63	33.75	34.05	366657
2016-12-05	34.10	34.40	33.70	34.30	438666
2016-12-06	34.50	34.63	34.15	34.30	295472
2016-12-07	34.40	35.05	34.26	34.95	330943
2016-12-08	34.60	35.80	34.35	35.70	455682
2016-12-09	35.75	36.00	35.45	35.70	467929
2016-12-12	35.50	36.35	35.50	36.05	355203
2016-12-13	36.00	36.35	35.80	36.35	371530
2016-12-14	36.50	36.70	35.45	35.50	525951
2016-12-15	35.40	36.30	35.40	35.90	482257
2016-12-16	36.05	36.65	36.05	36.05	1171082
2016-12-19	36.70	37.05	36.30	37.00	318235
2016-12-20	36.90	37.30	36.80	37.00	338453
2016-12-21	36.90	37.20	36.45	36.45	343584
2016-12-22	36.45	36.75	36.30	36.55	306703
2016-12-23	36.55	36.65	35.95	36.40	486986
2016-12-27	36.20	36.60	36.00	36.20	521209
2016-12-28	36.25	36.25	35.48	35.55	351405
2016-12-29	35.75	36.15	35.70	36.00	430350
2016-12-30	36.05	36.05	35.50	35.50	711141
2017-01-03	35.70	35.80	34.95	35.10	782219
2017-01-04	35.15	35.75	35.13	35.50	696851
2017-01-05	35.60	35.60	34.95	35.15	629131
2017-01-06	35.10	35.20	34.65	34.75	594719
2017-01-09	34.85	34.85	33.70	34.30	793344
2017-01-10	34.60	34.65	34.00	34.25	510131
2017-01-11	34.15	34.65	34.15	34.50	489429
2017-01-12	35.80	36.00	34.73	35.50	1113688
2017-01-13	35.45	36.10	35.40	35.95	611112
2017-01-17	35.95	36.20	35.70	36.05	595095
2017-01-18	36.05	36.55	36.05	36.25	504999
2017-01-19	36.05	36.35	36.00	36.30	600500
2017-01-20	36.40	36.65	36.25	36.45	450028
2017-01-23	36.30	36.55	36.25	36.40	354122
2017-01-24	36.40	36.80	36.30	36.65	557262
2017-01-25	36.55	36.90	36.45	36.55	521013
2017-01-26	36.60	37.20	36.55	37.15	677910
2017-01-27	37.20	37.25	36.83	37.10	597499
2017-01-30	36.95	37.00	36.70	36.85	1017235
2017-01-31	36.85	37.88	36.73	37.70	1644856
2017-02-01	37.75	37.80	37.00	37.10	560653
2017-02-02	37.30	37.60	37.00	37.50	510269
2017-02-03	37.70	38.20	37.45	37.90	570143
2017-02-06	38.05	38.30	37.50	37.55	555839
2017-02-07	37.50	37.90	37.35	37.60	632735
2017-02-08	37.15	38.60	36.40	38.00	681831
2017-02-09	38.25	38.30	37.50	37.55	488204
2017-02-10	37.55	37.95	37.50	37.65	393798
2017-02-13	37.75	38.15	37.70	37.95	395845
2017-02-14	37.70	37.85	37.25	37.55	382530
2017-02-15	37.00	37.75	37.00	37.70	381348
2017-02-16	37.75	37.95	37.45	37.85	304057
2017-02-17	38.00	38.10	37.48	37.85	345289
2017-02-21	37.85	38.45	37.75	38.45	292695
2017-02-22	38.30	38.60	38.00	38.55	344652
2017-02-23	38.65	39.30	38.40	39.25	537684
2017-02-24	39.20	39.58	39.15	39.50	296350
2017-02-27	39.35	39.65	39.25	39.40	376425
2017-02-28	39.25	39.71	39.20	39.40	513544
2017-03-01	39.10	39.95	38.85	39.65	455782
2017-03-02	39.55	39.95	39.50	39.75	402652
2017-03-03	39.80	39.80	39.20	39.50	497085
2017-03-06	39.35	39.50	39.15	39.35	254876
2017-03-07	39.15	39.50	39.05	39.10	428341
2017-03-08	38.75	38.95	37.93	38.10	584827
2017-03-09	38.05	38.30	37.75	37.85	621082
2017-03-10	38.20	38.50	37.80	38.45	456373
2017-03-13	38.20	38.40	37.75	38.05	420578
2017-03-14	37.95	38.05	37.80	38.00	259664
2017-03-15	38.05	38.80	38.00	38.60	647030
2017-03-16	38.55	38.73	38.30	38.70	279782
2017-03-17	38.70	39.40	38.55	39.20	1046466
2017-03-20	39.25	39.25	38.30	38.50	318787
2017-03-21	38.25	39.15	38.05	38.90	522542
2017-03-22	38.90	39.20	38.58	38.90	357859
2017-03-23	38.95	39.65	38.75	39.15	354057
2017-03-24	39.25	39.50	39.20	39.20	335959
2017-03-27	39.40	39.65	38.90	39.50	303262
2017-03-28	39.25	39.78	39.10	39.65	396928
2017-03-29	39.75	39.75	39.35	39.40	410028
2017-03-30	39.35	39.58	39.00	39.50	358578
2017-03-31	39.45	39.95	39.40	39.60	464317
2017-04-03	39.65	39.70	38.95	39.15	490994
2017-04-04	39.05	42.65	39.05	39.85	945280
2017-04-05	39.80	40.70	39.70	40.65	963103
2017-04-06	40.70	40.75	40.05	40.70	423501
2017-04-07	40.70	41.10	40.55	40.60	335763
2017-04-10	40.60	40.60	39.95	40.30	321080
2017-04-11	40.30	40.63	40.10	40.35	460488
2017-04-12	40.25	40.70	40.20	40.35	545598
2017-04-13	40.25	40.35	39.60	39.70	650611
2017-04-17	39.65	39.90	39.60	39.85	643208
2017-04-18	39.95	40.35	39.65	40.05	640369
2017-04-19	40.00	40.28	39.95	40.05	496007
2017-04-20	39.95	40.15	39.65	40.05	353217
2017-04-21	39.90	40.65	39.90	40.50	603453
2017-04-24	40.70	40.75	40.10	40.20	451139
2017-04-25	40.20	40.65	40.15	40.55	381789
2017-04-26	40.50	41.25	40.35	40.95	388803
2017-04-27	40.95	41.35	40.90	40.90	345391
2017-04-28	40.90	40.90	40.18	40.35	1055399
2017-05-01	40.40	40.45	39.88	40.10	342300
2017-05-02	40.05	40.40	39.95	40.10	261760
2017-05-03	39.85	40.05	39.45	39.50	560686
2017-05-04	39.40	39.80	39.15	39.75	344427
2017-05-05	40.55	41.25	40.00	40.65	437803
2017-05-08	40.75	41.00	40.40	40.70	595761
2017-05-09	40.60	40.70	39.55	39.85	495751
2017-05-10	39.80	39.90	39.38	39.80	459792
2017-05-11	39.65	40.20	39.45	40.05	364208
2017-05-12	40.15	40.65	40.00	40.45	301463
2017-05-15	40.45	41.20	40.35	41.00	453931
2017-05-16	41.00	41.15	40.15	40.20	346028
2017-05-17	40.15	40.85	39.90	40.45	457087
2017-05-18	40.45	40.65	40.05	40.25	435830
2017-05-19	40.25	40.50	39.90	40.40	303540
2017-05-22	40.35	40.95	40.20	40.85	293508
2017-05-23	40.95	41.50	40.80	41.20	365032
2017-05-24	41.25	41.50	41.15	41.35	197548
2017-05-25	41.35	41.95	41.33	41.85	358574
2017-05-26	41.85	42.10	41.55	41.75	310942
2017-05-30	41.65	41.90	41.55	41.70	261737
2017-05-31	41.70	42.05	41.65	41.90	284219
2017-06-01	41.90	42.55	41.65	42.50	452219
2017-06-02	42.80	43.40	42.60	42.95	327848
2017-06-05	42.80	43.05	42.20	42.30	348736
2017-06-06	42.30	42.80	42.10	42.60	212702
2017-06-07	42.70	43.00	42.50	42.70	436189
2017-06-08	42.55	42.90	41.95	42.90	339489
2017-06-09	42.90	43.50	42.65	43.05	407670
2017-06-12	43.05	43.45	42.50	42.70	402510
2017-06-13	42.75	42.90	42.45	42.80	319085
2017-06-14	43.10	43.25	42.55	42.90	261139
2017-06-15	42.50	42.70	42.30	42.45	406614
2017-06-16	41.60	43.10	41.60	43.00	804969
2017-06-19	43.00	43.05	42.25	42.40	286771
2017-06-20	42.30	42.55	41.90	41.90	268756
2017-06-21	41.85	42.00	41.45	41.60	275261
2017-06-22	41.55	41.70	41.35	41.45	147952
2017-06-23	41.40	41.70	41.30	41.45	362897
2017-06-26	41.45	41.85	41.15	41.75	226114
2017-06-27	41.55	41.70	41.05	41.30	298673
2017-06-28	41.55	42.00	40.60	40.70	519413
2017-06-29	40.35	40.40	39.50	39.90	508041
2017-06-30	39.90	40.25	39.63	39.70	449377
2017-07-03	39.90	40.10	39.80	39.95	293645
2017-07-05	39.90	40.18	39.55	40.05	469784
2017-07-06	39.80	40.15	39.58	39.65	361458
2017-07-07	39.70	40.18	39.70	40.05	333056
2017-07-10	40.05	40.30	39.90	39.90	306952
2017-07-11	40.00	40.00	39.50	39.65	352275
2017-07-12	40.10	40.40	39.85	40.05	220802
2017-07-13	40.00	40.05	39.50	39.65	242949
2017-07-14	39.85	40.00	39.63	39.70	184397
2017-07-17	39.70	40.00	39.60	39.95	253958
2017-07-18	40.05	40.20	39.75	40.10	275880
2017-07-19	40.20	40.75	40.15	40.70	259500
2017-07-20	40.80	41.00	40.65	40.80	231968
2017-07-21	41.10	41.30	40.70	41.15	294142
2017-07-24	41.10	41.30	40.95	41.00	247167
2017-07-25	40.95	41.50	40.95	41.40	457083
2017-07-26	41.30	41.88	41.15	41.70	329444
2017-07-27	41.75	42.53	41.58	42.40	512434
2017-07-28	42.30	42.33	41.66	42.05	345700
2017-07-31	42.10	42.45	41.85	42.15	930643
2017-08-01	42.15	42.55	42.10	42.35	520052
2017-08-02	42.80	42.90	42.30	42.55	334069
2017-08-03	42.45	42.90	42.20	42.65	353963
2017-08-04	42.60	43.00	42.36	42.95	269300
2017-08-07	42.90	43.05	42.70	42.80	316477
2017-08-08	42.90	43.60	42.85	43.60	342595
2017-08-09	43.55	43.85	43.30	43.85	428935
2017-08-10	43.60	44.30	43.50	44.25	522104
2017-08-11	43.90	44.05	42.75	43.00	428086
2017-08-14	43.00	43.60	42.85	43.60	286184
2017-08-15	43.25	43.65	43.15	43.45	250983
2017-08-16	43.50	43.65	43.25	43.50	235115
2017-08-17	43.35	43.80	43.15	43.15	357316
2017-08-18	42.90	43.20	42.70	43.05	687375
2017-08-21	43.05	43.30	42.80	43.20	219404
2017-08-22	43.20	43.80	43.05	43.70	327747
2017-08-23	43.75	43.95	43.50	43.70	288612
2017-08-24	43.65	43.95	43.25	43.70	260637
2017-08-25	43.80	43.95	43.60	43.80	155804
2017-08-28	43.85	44.00	43.70	43.95	206439
2017-08-29	43.95	44.05	43.60	43.65	298332
2017-08-30	43.65	43.75	43.20	43.35	202878
2017-08-31	43.50	43.85	43.35	43.65	294980
2017-09-01	43.60	43.68	43.25	43.50	277896
2017-09-05	43.55	43.80	43.23	43.45	281328
2017-09-06	43.45	43.75	43.18	43.25	236389
2017-09-07	43.25	43.30	42.75	42.95	307135
2017-09-08	42.80	43.35	42.74	43.25	243666
2017-09-11	43.10	43.80	43.10	43.75	209440
2017-09-12	43.75	43.85	42.90	43.30	223822
2017-09-13	43.10	43.15	42.70	42.70	394802
2017-09-14	42.65	43.35	42.55	43.25	272795
2017-09-15	43.35	43.35	42.75	43.15	726356
2017-09-18	43.20	43.25	42.50	42.70	237449
2017-09-19	42.70	43.00	42.40	42.55	360793
2017-09-20	42.60	42.70	42.00	41.93	450142
2017-09-21	41.95	42.15	41.68	41.70	313209
2017-09-22	41.90	41.95	41.45	41.65	293270
2017-09-25	41.55	42.15	41.45	42.00	414735
2017-09-26	41.95	42.70	41.80	42.30	362267
2017-09-27	42.10	42.55	41.70	42.45	436254
2017-09-28	42.30	42.60	42.00	42.30	287419
2017-09-29	42.30	42.55	42.05	42.15	303544
2017-10-02	42.15	42.65	41.90	42.60	427547
2017-10-03	42.65	42.93	42.33	42.85	339892
2017-10-04	42.75	42.85	42.40	42.70	292712
2017-10-05	42.75	43.13	42.45	43.10	216489
2017-10-06	42.80	43.08	42.55	42.80	304483
2017-10-09	42.75	43.05	42.70	42.85	2330495
2017-10-10	43.00	43.35	42.75	43.30	300888
2017-10-11	43.30	43.75	43.25	43.40	203060
2017-10-12	43.40	43.95	43.40	43.75	327788
2017-10-13	43.90	44.10	43.25	43.30	227100
2017-10-16	43.40	43.50	42.83	42.95	312175
2017-10-17	42.90	43.50	42.90	43.25	260436
2017-10-18	43.25	43.95	43.15	43.80	359162
2017-10-19	43.65	44.00	43.25	43.85	171330
2017-10-20	43.95	44.05	43.40	43.75	262070
2017-10-23	43.90	43.95	43.40	43.75	273669
2017-10-24	43.75	43.95	43.00	43.35	440149
2017-10-25	43.05	43.60	42.55	43.35	431518
2017-10-26	43.45	43.75	43.00	43.25	376558
2017-10-27	43.25	44.30	43.10	44.25	801914
2017-10-30	44.05	44.45	43.75	44.10	446548
2017-10-31	44.05	44.65	43.95	44.45	1401250
2017-11-01	44.70	44.80	43.85	44.10	404693
2017-11-02	44.10	44.85	43.80	44.15	564541
2017-11-03	44.15	44.35	43.85	44.05	398431
2017-11-06	44.10	44.30	43.70	44.00	337590
2017-11-07	43.95	44.50	43.95	44.30	396454
2017-11-08	44.05	44.30	43.35	44.05	383993
2017-11-09	43.95	44.15	43.65	43.95	301985
2017-11-10	43.80	43.98	43.50	43.80	409002
2017-11-13	43.70	44.35	43.45	44.30	443302
2017-11-14	44.15	45.08	44.05	45.00	396926
2017-11-15	45.05	45.45	44.65	44.95	574754
2017-11-16	44.95	45.25	44.60	45.00	425352
2017-11-17	44.80	45.10	44.13	44.75	420975
2017-11-20	44.90	44.90	44.15	44.30	405229
2017-11-21	44.60	44.70	43.60	43.80	448951
2017-11-22	44.50	44.55	43.30	43.60	666670
2017-11-24	43.60	43.60	42.50	42.55	292416
2017-11-27	42.50	43.50	42.35	43.20	449708
2017-11-28	43.20	43.95	43.10	43.85	554511
2017-11-29	43.70	44.90	43.70	44.30	651748
2017-11-30	44.25	44.90	44.25	44.60	427259
2017-12-01	44.60	44.75	43.70	44.35	518679
2017-12-04	44.55	45.40	44.28	44.30	684822
2017-12-05	44.25	44.30	43.30	43.30	605957
2017-12-06	43.25	43.85	43.25	43.55	424461
2017-12-07	43.35	43.55	43.15	43.55	352737
2017-12-08	43.55	43.70	43.20	43.60	254287
2017-12-11	43.55	43.70	42.85	43.20	341231
2017-12-12	43.10	43.20	42.10	42.10	264523
2017-12-13	42.15	42.35	41.65	41.48	496675
2017-12-14	41.35	41.40	40.33	40.45	1084653
2017-12-15	40.60	41.35	40.40	40.95	1298205
2017-12-18	40.90	41.30	40.15	40.30	452230
2017-12-19	40.25	40.35	39.15	39.25	465771
2017-12-20	39.40	39.80	39.25	39.45	481233
2017-12-21	39.15	39.50	38.71	38.80	436706
2017-12-22	38.95	38.95	38.75	38.75	474762
2017-12-26	38.80	39.00	38.60	38.65	268535
2017-12-27	38.75	39.35	38.60	39.25	500138
2017-12-28	39.35	39.75	39.10	39.70	529376
2017-12-29	39.65	40.35	39.65	40.20	755183
2018-01-02	40.30	40.40	39.70	39.85	750826
2018-01-03	39.70	40.10	39.33	39.40	543481
2018-01-04	39.30	39.85	39.30	39.60	550236
2018-01-05	39.65	39.70	38.90	39.40	404986
2018-01-08	39.40	40.40	39.25	40.20	858287
2018-01-09	40.10	40.15	39.70	39.85	752301
2018-01-10	39.55	39.83	39.08	39.45	757518
2018-01-11	39.40	39.85	39.33	39.55	735685
2018-01-12	39.45	39.95	39.35	39.45	672703
2018-01-16	39.45	39.90	39.40	39.50	633512
2018-01-17	39.60	40.01	39.45	39.75	550140
2018-01-18	39.65	39.75	38.85	38.85	467038
2018-01-19	38.85	39.40	38.80	38.95	467169
2018-01-22	39.05	39.20	38.80	38.90	468105
2018-01-23	38.90	39.68	38.80	39.45	548333
2018-01-24	39.55	39.80	39.05	39.05	730669
2018-01-25	39.20	40.05	39.15	40.05	722543
2018-01-26	40.00	40.10	39.30	39.50	667577
2018-01-29	39.20	39.50	39.05	39.10	726799
2018-01-30	39.00	39.55	39.00	39.05	569023
2018-01-31	39.20	39.40	38.55	38.80	4084757
2018-02-01	38.85	39.15	38.25	38.30	854935
2018-02-02	38.05	38.80	38.00	38.30	619028
2018-02-05	38.20	38.60	36.90	36.90	757895
2018-02-06	36.40	37.00	35.55	36.75	1350925
2018-02-07	36.75	37.40	36.40	36.70	778394
2018-02-08	38.15	38.15	36.20	36.25	820456
2018-02-09	36.45	38.13	36.33	37.90	1159605
2018-02-12	37.90	38.60	37.65	38.25	831606
2018-02-13	38.20	38.48	37.35	38.20	719422
2018-02-14	37.90	38.63	37.70	38.20	747311
2018-02-15	38.40	39.05	38.15	38.65	620595
2018-02-16	38.60	39.45	38.60	39.25	773930
2018-02-20	39.00	39.20	38.00	38.30	714291
2018-02-21	38.35	39.15	37.95	38.00	681387
2018-02-22	38.05	38.50	37.65	38.05	643466
2018-02-23	38.25	39.60	38.20	39.60	572770
2018-02-26	39.60	39.75	39.05	39.50	460421
2018-02-27	39.50	40.25	38.80	38.80	804433
2018-02-28	38.85	39.05	38.05	38.10	651506
2018-03-01	38.10	38.80	38.00	38.15	468223
2018-03-02	38.10	38.40	37.65	38.05	452653
2018-03-05	38.00	39.28	37.90	39.20	646663
2018-03-06	39.10	39.23	38.50	39.05	517749
2018-03-07	39.05	39.35	38.80	39.15	593491
2018-03-08	39.35	39.45	38.90	39.05	522539
2018-03-09	39.10	39.65	38.70	39.50	418820
2018-03-12	39.45	39.90	39.35	39.85	414253
2018-03-13	39.95	40.20	39.45	39.43	611874
2018-03-14	39.55	39.90	39.25	39.55	388939
2018-03-15	39.40	39.75	39.28	39.45	447507
2018-03-16	39.60	40.10	39.25	40.05	1968496
2018-03-19	40.05	40.05	39.43	39.85	365958
2018-03-20	39.80	40.05	38.95	39.05	516375
2018-03-21	39.20	39.95	38.95	39.20	562628
2018-03-22	39.15	40.05	39.05	39.10	738655
2018-03-23	39.15	39.45	38.05	38.15	542439
2018-03-26	38.45	38.86	38.15	38.80	540484
2018-03-27	38.90	39.75	38.55	39.25	466027
2018-03-28	39.35	39.95	39.00	39.80	493038
2018-03-29	39.90	40.40	39.90	40.10	421564
2018-04-02	40.00	40.40	39.15	39.45	556562
2018-04-03	39.50	40.35	39.35	40.10	525185
2018-04-04	39.95	40.50	39.80	40.25	467880
2018-04-05	40.30	41.00	39.80	40.85	462696
2018-04-06	40.90	41.08	40.35	40.60	445160
2018-04-09	40.75	40.95	40.40	40.50	286267
2018-04-10	40.60	40.62	40.00	40.20	428045
2018-04-11	40.15	40.65	40.05	40.55	330870
2018-04-12	40.55	40.70	39.80	39.85	263885
2018-04-13	40.00	40.30	39.75	40.20	244796
2018-04-16	40.30	41.10	40.30	40.80	484446
2018-04-17	40.95	41.28	40.55	40.55	692310
2018-04-18	40.65	41.05	40.05	40.15	427339
2018-04-19	40.10	40.25	39.80	40.20	781655
2018-04-20	40.25	40.50	40.15	40.35	415082
2018-04-23	40.55	40.85	40.25	40.60	324635
2018-04-24	40.75	41.23	40.35	41.15	435483
2018-04-25	41.05	41.23	40.78	41.05	376580
2018-04-26	41.10	41.65	40.95	41.45	278739
2018-04-27	41.40	41.93	41.30	41.60	346613
2018-04-30	41.60	41.80	41.18	41.35	940079
2018-05-01	41.40	41.75	40.95	41.65	380144
2018-05-02	41.60	41.73	41.05	41.70	535739
2018-05-03	41.55	41.95	41.15	41.75	320137
2018-05-04	41.80	42.93	41.55	42.60	428131
2018-05-07	42.80	43.55	42.60	42.85	674593
2018-05-08	42.75	43.00	42.15	43.00	734595
2018-05-09	42.95	43.10	42.45	42.90	400845
2018-05-10	43.15	43.70	42.90	43.65	440857
2018-05-11	43.75	43.85	43.55	43.85	318442
2018-05-14	43.95	43.95	43.20	43.50	489881
2018-05-15	43.30	43.60	42.85	43.15	386642
2018-05-16	43.30	43.35	42.70	43.00	375949
2018-05-17	43.10	43.25	42.70	42.90	380214
2018-05-18	43.15	43.25	42.70	42.80	549056
2018-05-21	42.95	43.35	42.60	43.20	358311
2018-05-22	43.25	43.55	43.05	43.25	395473
2018-05-23	43.35	43.70	43.13	43.65	328386
2018-05-24	43.65	43.98	43.40	43.80	340212
2018-05-25	43.85	43.95	43.63	43.90	275109
2018-05-29	43.80	44.40	43.60	44.10	371884
2018-05-30	44.20	45.13	44.20	44.75	520257
2018-05-31	44.80	44.95	44.25	44.40	501397
2018-06-01	44.55	44.55	43.50	43.95	479807
2018-06-04	44.05	44.05	43.45	43.60	680519
2018-06-05	43.30	43.35	42.15	42.25	634224
2018-06-06	42.15	42.30	40.80	41.00	769064
2018-06-07	40.95	41.30	40.75	41.05	643920
2018-06-08	41.10	41.30	40.75	40.80	326280
2018-06-11	40.75	41.05	40.28	40.50	464821
2018-06-12	40.45	40.98	40.45	40.70	468964
2018-06-13	40.75	41.25	40.65	40.63	447468
2018-06-14	40.85	41.43	40.80	41.35	403937
2018-06-15	42.35	42.50	41.20	42.45	905580
2018-06-18	42.35	43.05	42.30	43.00	449903
2018-06-19	43.10	44.10	43.10	43.90	658970
2018-06-20	43.90	44.15	43.70	44.05	361042
2018-06-21	44.00	44.35	43.80	44.05	385349
2018-06-22	44.30	44.75	44.05	44.35	738007
2018-06-25	44.35	44.95	44.35	44.85	320904
2018-06-26	44.70	44.95	44.25	44.40	359362
2018-06-27	44.45	44.70	43.99	44.55	344439
2018-06-28	44.65	45.20	44.55	45.00	373818
2018-06-29	45.00	45.20	44.70	44.75	417864
2018-07-02	44.65	45.70	44.65	45.40	708568
2018-07-03	45.45	46.10	45.23	45.70	392261
2018-07-05	45.85	47.00	45.55	46.80	604197
2018-07-06	46.90	47.60	46.80	47.30	508137
2018-07-09	47.30	47.30	46.15	46.25	898378
2018-07-10	46.20	47.05	45.90	46.90	541759
2018-07-11	46.85	47.20	46.25	46.35	511234
2018-07-12	46.45	46.45	45.80	46.25	514282
2018-07-13	46.25	46.55	45.80	45.95	487133
2018-07-16	45.95	46.15	45.25	45.85	391966
2018-07-17	45.85	45.90	45.40	45.60	287495
2018-07-18	45.55	45.55	44.75	45.25	373241
2018-07-19	45.20	46.10	45.20	45.85	317587
2018-07-20	45.85	45.95	45.18	45.60	286702
2018-07-23	45.75	45.80	45.15	45.60	258132
2018-07-24	45.60	45.85	44.95	45.75	326529
2018-07-25	45.70	46.08	45.40	45.40	352026
2018-07-26	45.65	46.20	45.63	45.80	408420
2018-07-27	45.75	46.00	45.05	45.25	392148
2018-07-30	45.15	45.70	44.85	45.30	381575
2018-07-31	45.55	46.45	45.05	46.25	1264090
2018-08-01	46.25	46.25	45.05	45.45	357007
2018-08-02	45.35	45.95	45.25	45.75	233925
2018-08-03	45.95	46.05	45.60	45.75	184348
2018-08-06	45.80	46.33	45.75	46.05	264937
2018-08-07	45.10	46.30	44.75	46.05	706683
2018-08-08	46.05	46.15	45.10	46.00	388961
2018-08-09	46.30	46.55	46.00	46.35	331038
2018-08-10	46.30	46.90	45.45	45.55	462082
2018-08-13	45.55	45.85	45.30	45.60	313417
2018-08-14	45.65	46.45	45.65	46.20	306879
2018-08-15	46.35	46.80	45.70	46.00	400721
2018-08-16	46.10	47.08	45.85	46.90	315706
2018-08-17	46.95	47.30	46.80	46.95	252685
2018-08-20	47.10	47.25	46.55	46.60	214254
2018-08-21	46.65	46.65	46.25	46.35	346579
2018-08-22	46.25	46.35	45.85	45.95	207201
2018-08-23	46.05	46.40	45.88	46.00	282734
2018-08-24	46.05	46.15	45.65	45.90	196190
2018-08-27	45.95	45.95	45.15	45.30	284688
2018-08-28	45.40	45.45	44.95	45.15	192940
2018-08-29	45.30	45.75	45.30	45.65	211975
2018-08-30	45.85	45.95	45.45	45.75	205189
2018-08-31	45.80	46.00	45.50	45.60	265417
2018-09-04	45.55	46.35	45.40	45.90	276712
2018-09-05	45.85	46.53	45.80	46.40	371684
2018-09-06	46.50	47.03	46.50	46.85	268042
2018-09-07	46.65	47.00	46.55	46.75	246014
2018-09-10	45.95	46.70	45.95	46.05	366000
2018-09-11	46.30	46.80	46.20	46.70	272245
2018-09-12	46.85	47.28	46.65	47.15	292140
2018-09-13	47.15	47.65	46.82	47.55	266067
2018-09-14	47.45	47.68	47.10	47.40	335331
2018-09-17	47.50	47.85	47.20	47.40	224607
2018-09-18	47.40	47.75	47.10	47.45	246993
2018-09-19	47.50	47.50	45.50	45.76	415966
2018-09-20	45.90	46.40	45.65	46.20	299098
2018-09-21	45.85	46.90	45.85	46.65	670872
2018-09-24	46.65	46.90	45.90	46.20	438702
2018-09-25	46.30	46.30	45.45	45.55	291496
2018-09-26	45.70	45.80	44.45	44.50	291231
2018-09-27	44.65	45.30	44.55	45.15	270890
2018-09-28	45.15	46.30	44.95	46.10	338443
2018-10-01	46.10	46.21	45.25	45.42	316779
2018-10-02	45.50	46.09	45.27	45.80	227518
2018-10-03	45.81	46.10	45.45	45.78	194025
2018-10-04	45.55	45.56	44.80	45.41	423915
2018-10-05	45.39	46.21	45.14	45.94	230756
2018-10-08	46.10	47.00	45.91	46.91	218054
2018-10-09	46.90	47.57	46.60	47.04	294191
2018-10-10	46.85	47.93	46.77	47.03	399390
2018-10-11	47.03	47.03	45.45	45.50	390191
2018-10-12	45.65	45.88	44.16	44.54	418178
2018-10-15	44.58	45.20	44.31	44.90	339410
2018-10-16	44.95	46.07	44.62	45.94	276565
2018-10-17	45.76	45.97	45.32	45.84	263195
2018-10-18	45.79	46.32	45.73	45.94	296922
2018-10-19	45.82	46.95	45.67	46.66	300003
2018-10-22	46.76	47.10	46.38	46.42	322901
2018-10-23	46.42	46.45	45.68	46.03	346642
2018-10-24	46.18	47.42	46.03	46.86	450907
2018-10-25	46.66	46.86	45.77	46.00	478939
2018-10-26	46.13	46.13	44.73	45.01	468368
2018-10-29	45.20	46.14	45.08	45.53	437909
2018-10-30	45.69	46.39	45.51	46.35	425276
2018-10-31	46.28	46.28	44.97	45.10	1215957
2018-11-01	45.16	45.28	44.62	45.19	371635
2018-11-02	45.28	45.48	44.54	45.18	319176
2018-11-05	45.32	46.34	45.32	46.04	324198
2018-11-06	45.99	46.93	45.99	46.77	298082
2018-11-07	47.00	47.32	46.22	47.23	1281914
2018-11-08	47.28	47.42	46.63	47.11	277824
2018-11-09	46.99	47.79	46.69	47.50	231651
2018-11-12	47.40	48.61	47.40	47.71	505945
2018-11-13	47.76	48.32	47.30	47.98	286879
2018-11-14	48.04	48.29	47.43	47.98	445384
2018-11-15	47.98	48.60	47.29	48.57	397452
2018-11-16	48.80	49.83	48.65	49.77	510528
2018-11-19	49.73	50.43	49.53	50.18	441463
2018-11-20	51.00	51.83	49.00	49.03	582012
2018-11-21	49.00	49.06	47.72	47.85	482059
2018-11-23	47.97	48.44	47.52	47.93	212306
2018-11-26	47.98	48.40	47.52	48.24	417599
2018-11-27	48.02	48.33	47.74	48.18	429107
2018-11-28	48.04	48.42	47.40	47.57	572221
2018-11-29	47.62	47.64	46.72	47.30	416254
2018-11-30	47.30	48.65	47.20	48.53	513917
2018-12-03	48.70	48.99	47.74	48.95	504814
2018-12-04	49.19	49.55	48.29	48.43	362343
2018-12-06	48.56	49.23	47.85	49.20	451971
2018-12-07	49.34	49.87	48.84	49.72	467846
2018-12-10	49.66	50.35	48.89	50.16	415984
2018-12-11	50.30	50.96	50.07	50.67	514417
2018-12-12	50.83	51.57	49.94	50.50	506147
2018-12-13	50.56	50.91	50.36	50.54	457873
2018-12-14	50.55	50.62	49.98	50.21	505795
2018-12-17	50.27	50.46	47.81	48.07	624735
2018-12-18	48.17	48.96	47.64	47.72	579182
2018-12-19	48.00	48.86	47.33	47.90	459454
2018-12-20	47.95	48.89	47.25	48.38	428525
2018-12-21	48.19	49.31	47.49	47.68	1166874
2018-12-24	47.69	47.99	44.21	44.22	314840
2018-12-26	44.27	45.00	43.51	44.65	493855
2018-12-27	44.62	45.34	43.71	45.33	802118
2018-12-28	45.50	45.95	44.88	45.35	531522
2018-12-31	45.51	45.76	44.91	45.67	410662
2019-01-02	45.50	45.50	44.19	44.50	716967
2019-01-03	44.57	45.07	44.25	44.32	374928
2019-01-04	44.25	45.26	44.10	45.26	582526
2019-01-07	44.10	44.82	43.92	44.22	805318
2019-01-08	44.48	45.66	44.22	45.63	498234
2019-01-09	45.54	45.86	44.05	44.34	567282
2019-01-10	44.46	45.28	44.18	45.18	397211
2019-01-11	45.44	45.44	44.31	44.86	379325
2019-01-14	44.64	44.75	43.96	44.11	375490
2019-01-15	44.12	45.04	44.12	44.85	332221
2019-01-16	44.78	45.51	44.69	45.46	383548
2019-01-17	45.38	46.36	45.10	46.30	532740
2019-01-18	46.29	47.10	46.25	46.90	572522
2019-01-22	46.99	47.32	46.62	47.17	445458
2019-01-23	47.08	47.64	46.95	47.61	388018
2019-01-24	47.74	48.05	47.27	47.87	324826
2019-01-25	47.66	47.83	46.96	47.10	333938
2019-01-28	47.00	47.28	46.53	47.12	417665
2019-01-29	47.40	47.50	46.88	47.04	286157
2019-01-30	46.97	47.84	46.78	47.60	338902
2019-01-31	47.66	48.63	47.42	48.50	831244
2019-02-01	48.16	48.57	47.50	48.10	515872
2019-02-04	47.87	48.11	47.18	47.91	421202
2019-02-05	47.97	48.34	47.63	47.95	352787
2019-02-06	46.27	46.80	44.88	45.26	1120126
2019-02-07	45.46	46.11	45.08	46.08	950419
2019-02-08	45.88	46.28	45.70	45.95	783372
2019-02-11	45.85	46.10	45.01	45.35	611685
2019-02-12	45.36	45.92	45.05	45.62	418764
2019-02-13	45.45	46.23	45.35	46.16	444887
2019-02-14	46.26	46.65	46.10	46.34	743144
2019-02-15	46.37	47.13	46.37	46.73	539320
2019-02-19	46.75	47.34	46.70	46.99	369806
2019-02-20	46.92	47.50	46.76	47.33	326657
2019-02-21	47.24	48.20	47.03	48.12	424255
2019-02-22	48.25	48.92	48.13	48.64	345777
2019-02-25	48.54	48.88	47.42	48.22	471962
2019-02-26	48.32	48.55	47.97	48.00	366416
2019-02-27	47.77	48.47	47.14	48.32	364254
2019-02-28	48.28	48.77	48.01	48.40	458149
2019-03-01	48.43	49.04	48.19	48.86	482673
2019-03-04	49.02	49.28	48.48	49.15	374564
2019-03-05	49.00	49.41	48.80	48.81	232764
2019-03-06	48.81	48.98	48.33	48.73	381129
2019-03-07	48.96	49.61	48.88	49.11	373742
2019-03-08	49.21	49.63	49.17	49.45	339635
2019-03-11	49.49	50.15	49.41	50.14	362032
2019-03-12	50.12	50.54	49.88	50.21	232156
2019-03-13	50.16	50.52	49.73	50.11	346416
2019-03-14	50.08	50.21	49.65	49.72	354134
2019-03-15	50.34	50.34	49.46	49.85	1269599
2019-03-18	49.85	50.22	49.60	49.86	317333
2019-03-19	49.81	49.81	49.06	49.31	370738
2019-03-20	49.22	49.64	48.75	49.15	594943
2019-03-21	48.98	49.76	48.67	49.71	711443
2019-03-22	49.78	50.30	49.69	49.71	461942
2019-03-25	49.67	50.32	49.45	50.13	328175
2019-03-26	50.14	50.53	49.30	50.24	257111
2019-03-27	50.23	50.42	49.77	49.97	342105
2019-03-28	50.02	50.25	49.51	49.81	184531
2019-03-29	49.84	50.09	49.58	49.79	340187
2019-04-01	49.82	49.85	49.06	49.49	452536
2019-04-02	49.63	49.63	48.75	48.98	324777
2019-04-03	49.03	49.25	48.49	49.08	357792
2019-04-04	49.28	49.54	48.88	49.17	385789
2019-04-05	49.14	49.68	48.97	49.68	342660
2019-04-08	49.49	49.49	48.89	48.93	234387
2019-04-09	49.06	49.06	48.48	48.62	264836
2019-04-10	48.66	49.25	48.66	48.76	192141
2019-04-11	48.78	49.08	48.60	49.06	211363
2019-04-12	48.99	49.30	48.67	49.25	176327
2019-04-15	49.33	49.69	49.20	49.39	234157
2019-04-16	49.40	49.69	48.96	49.00	212025
2019-04-17	49.00	49.08	48.71	48.76	213262
2019-04-18	48.86	49.16	48.72	48.80	195666
2019-04-22	48.66	48.82	48.31	48.50	206709
2019-04-23	48.61	48.93	48.55	48.66	419327
2019-04-24	48.73	49.43	48.73	49.20	387935
2019-04-25	48.91	49.73	48.91	49.51	249357
2019-04-26	49.68	50.07	49.55	49.61	257592
2019-04-29	49.70	49.73	49.07	49.71	331094
2019-04-30	49.81	50.25	49.57	50.08	673023
2019-05-01	50.02	50.16	49.44	49.56	328043
2019-05-02	49.25	49.94	49.15	49.49	272284
2019-05-03	49.76	50.96	49.08	50.67	359563
2019-05-06	50.58	50.76	50.00	50.36	441657
2019-05-07	50.27	50.65	49.63	50.03	391343
2019-05-08	50.05	50.25	49.20	49.26	309300
2019-05-09	49.29	49.61	48.62	48.89	343179
2019-05-10	48.87	49.76	48.53	49.74	390364
2019-05-13	49.33	49.95	49.22	49.89	416386
2019-05-14	49.78	49.79	49.29	49.50	443682
2019-05-15	49.51	49.81	49.35	49.57	409414
2019-05-16	49.45	50.19	49.39	49.85	375496
2019-05-17	49.66	50.24	49.65	49.81	463371
2019-05-20	49.69	49.92	49.03	49.18	307644
2019-05-21	49.17	49.52	48.72	49.04	377646
2019-05-22	49.21	49.21	48.83	48.94	279354
2019-05-23	48.87	48.87	48.27	48.58	325388
2019-05-24	48.64	49.00	48.56	48.65	271824
2019-05-28	48.74	48.90	47.99	47.99	312674
2019-05-29	47.94	48.07	47.08	47.23	277809
2019-05-30	47.25	47.54	46.34	46.76	426790
2019-05-31	46.76	47.51	46.49	47.45	383702
2019-06-03	47.61	48.29	47.32	48.22	441422
2019-06-04	48.32	48.32	47.28	48.05	313431
2019-06-05	48.09	48.67	47.93	48.60	235108
2019-06-06	48.69	48.83	48.16	48.72	385577
2019-06-07	49.03	49.53	48.88	48.89	284674
2019-06-10	48.68	49.07	48.26	48.50	235274
2019-06-11	48.57	48.86	48.10	48.47	329255
2019-06-12	48.74	49.53	48.65	49.53	372927
2019-06-13	49.73	49.96	49.59	49.61	305106
2019-06-14	49.63	50.15	49.51	49.86	242646
2019-06-17	49.90	50.08	49.55	49.89	292601
2019-06-18	50.22	50.30	49.73	50.00	263011
2019-06-19	49.87	50.92	49.81	50.86	395675
2019-06-20	51.02	51.10	50.44	50.80	305929
2019-06-21	50.47	51.15	50.47	51.13	805181
2019-06-24	51.15	51.20	50.51	50.51	299747
2019-06-25	50.48	51.05	50.48	50.67	277882
2019-06-26	50.50	50.57	49.43	49.43	334601
2019-06-27	49.53	49.97	49.22	49.92	344941
2019-06-28	49.84	50.31	49.64	49.77	1038552
2019-07-01	49.91	49.98	48.95	49.28	298534
2019-07-02	49.39	49.96	49.17	49.57	290060
2019-07-03	49.68	50.08	49.36	50.02	166764
2019-07-05	49.60	49.91	49.01	49.88	211856
2019-07-08	49.87	50.04	49.27	49.66	285775
2019-07-09	49.52	49.95	49.20	49.92	189623
2019-07-10	50.06	50.07	49.57	49.58	237720
2019-07-11	49.76	50.03	49.39	50.01	334636
2019-07-12	49.92	49.96	49.52	49.75	238536
2019-07-15	49.85	49.97	49.43	49.59	243867
2019-07-16	49.53	49.80	49.38	49.63	283283
2019-07-17	49.79	50.16	49.73	50.02	384119
2019-07-18	49.96	50.36	49.56	50.36	309515
2019-07-19	50.27	50.48	49.81	49.84	276667
2019-07-22	50.06	50.22	49.19	49.33	284533
2019-07-23	49.48	49.72	48.98	49.65	329877
2019-07-24	49.79	49.79	48.97	49.66	292627
2019-07-25	49.66	50.04	49.47	49.51	348516
2019-07-26	49.48	50.27	49.48	50.12	329244
2019-07-29	50.11	50.54	49.78	49.97	379636
2019-07-30	49.75	50.33	49.68	50.02	295341
2019-07-31	50.03	50.62	49.76	49.87	762445
2019-08-01	49.80	50.56	49.61	50.14	323822
2019-08-02	50.05	50.46	49.74	49.84	285292
2019-08-05	49.65	49.75	47.20	47.75	525563
2019-08-06	47.47	48.23	45.54	46.24	740195
2019-08-07	46.07	46.42	45.25	45.65	579075
2019-08-08	45.63	46.28	45.10	46.27	529670
2019-08-09	46.29	46.58	45.27	45.45	399915
2019-08-12	45.53	45.85	44.78	44.92	454117
2019-08-13	44.83	45.62	44.61	44.88	449833
2019-08-14	44.75	44.96	44.19	44.35	343361
2019-08-15	44.38	44.87	44.06	44.39	359321
2019-08-16	44.45	45.34	44.25	45.22	475399
2019-08-19	45.24	45.55	44.82	45.14	331327
2019-08-20	45.22	45.30	44.76	44.81	196666
2019-08-21	44.82	45.11	44.66	45.06	330722
2019-08-22	45.09	45.39	44.67	45.09	280622
2019-08-23	45.12	45.27	43.90	44.01	503260
2019-08-26	44.24	44.85	44.10	44.80	311233
2019-08-27	45.15	45.37	44.50	44.52	299249
2019-08-28	44.57	44.96	44.47	44.74	414447
2019-08-29	44.96	45.46	44.96	45.44	228929
2019-08-30	45.43	45.92	45.21	45.74	311572
2019-09-03	45.66	46.03	45.44	45.82	321112
2019-09-04	46.05	46.25	45.60	45.88	240999
2019-09-05	45.74	46.36	45.58	46.08	312981
2019-09-06	46.31	46.31	45.20	45.21	381533
2019-09-09	45.10	45.10	43.82	43.89	561410
2019-09-10	43.88	44.30	43.69	43.82	624032
2019-09-11	43.88	45.37	43.55	45.35	865474
2019-09-12	45.67	45.67	44.89	45.08	545870
2019-09-13	45.03	45.51	44.68	45.10	358276
2019-09-16	45.07	45.42	44.68	44.78	273665
2019-09-17	44.67	45.03	44.44	44.67	302580
2019-09-18	44.96	45.05	44.48	44.56	420228
2019-09-19	44.84	44.92	44.41	44.47	335523
2019-09-20	44.42	44.98	44.32	44.36	1001966
2019-09-23	44.66	45.22	44.27	44.99	441475
2019-09-24	45.08	45.56	44.85	45.01	486253
2019-09-25	45.05	45.73	44.99	45.43	499540
2019-09-26	45.53	45.63	45.00	45.13	416640
2019-09-27	45.32	45.40	44.77	45.01	375909
2019-09-30	44.82	45.40	44.82	45.22	551376
2019-10-01	45.32	45.79	44.50	44.51	456885
2019-10-02	44.53	44.54	43.12	43.26	410309
2019-10-03	43.13	43.59	42.74	43.40	368316
2019-10-04	43.37	43.66	42.82	43.49	417350
2019-10-07	43.30	43.90	43.01	43.57	275723
2019-10-08	43.45	43.55	42.82	43.14	339954
2019-10-09	43.36	43.62	43.02	43.50	315232
2019-10-10	43.52	43.83	42.75	43.67	328534
2019-10-11	43.75	44.61	43.67	43.73	1009279
2019-10-14	43.95	44.42	43.54	43.68	341850
2019-10-15	43.64	43.99	43.07	43.23	559919
2019-10-16	43.20	43.37	42.70	43.12	456784
2019-10-17	43.15	43.75	43.06	43.55	420426
2019-10-18	43.42	44.05	43.25	43.79	474458
2019-10-21	43.96	44.10	43.69	43.82	285664
2019-10-22	43.82	44.43	43.76	44.14	458729
2019-10-23	44.40	44.59	44.18	44.26	390994
2019-10-24	44.24	44.53	43.87	44.16	252419
2019-10-25	44.24	44.34	43.88	44.23	382847
2019-10-28	44.07	44.60	43.72	43.76	417127
2019-10-29	43.71	43.98	43.54	43.86	377841
2019-10-30	43.78	44.20	43.61	43.86	520737
2019-10-31	43.89	44.10	43.44	43.60	1556660
2019-11-01	43.61	43.98	43.14	43.34	429485
2019-11-04	43.27	43.48	41.96	42.20	489517
2019-11-05	41.97	42.28	41.80	42.17	666670
2019-11-06	42.20	42.64	41.81	42.09	418610
2019-11-07	41.95	42.11	40.86	41.27	450774
2019-11-08	41.06	41.42	40.92	41.06	382533
2019-11-11	41.07	41.35	40.55	40.66	373659
2019-11-12	40.62	40.90	40.32	40.61	549703
2019-11-13	40.57	41.45	40.57	41.39	368078
2019-11-14	41.43	41.70	41.41	41.50	397969
2019-11-15	41.50	41.90	41.28	41.48	725209
2019-11-18	41.40	41.96	41.33	41.71	556860
2019-11-19	41.59	44.42	41.57	42.98	1129507
2019-11-20	42.92	43.19	42.42	42.85	596132
2019-11-21	42.95	43.07	42.48	42.96	362241
2019-11-22	43.13	43.24	42.58	42.78	253107
2019-11-25	42.85	43.16	42.62	42.85	491617
2019-11-26	42.89	43.17	42.67	42.94	390164
2019-11-27	42.77	43.03	42.65	43.01	406470
2019-11-29	43.04	43.21	42.48	42.54	153458
2019-12-02	42.45	42.69	42.11	42.28	328703
2019-12-03	42.33	42.33	41.77	42.03	311566
2019-12-04	42.18	42.64	42.05	42.54	293791
2019-12-05	41.46	42.73	41.45	42.57	4094747
2019-12-06	42.85	43.01	42.37	42.72	1287684
2019-12-09	42.91	42.97	42.20	42.37	952888
2019-12-10	42.31	42.81	42.23	42.81	505753
2019-12-11	42.87	43.09	42.51	43.07	425891
2019-12-12	43.00	43.51	42.81	43.25	405785
2019-12-13	43.30	43.64	43.02	43.55	563884
2019-12-16	43.55	44.40	43.22	44.34	895780
2019-12-17	44.31	45.18	44.31	44.66	952156
2019-12-18	44.51	45.51	44.15	45.35	760046
2019-12-19	45.37	45.76	44.99	44.99	933945
2019-12-20	45.17	45.63	44.97	45.46	1756039
2019-12-23	45.45	45.45	43.93	44.45	499828
2019-12-24	44.40	44.48	43.94	44.06	264027
2019-12-26	44.22	44.28	43.48	43.89	503620
2019-12-27	43.89	43.93	43.59	43.87	375761
2019-12-30	43.75	44.20	43.69	44.16	345755
2019-12-31	44.10	44.76	43.91	44.57	587289
2020-01-02	44.58	44.67	43.86	44.27	561200
2020-01-03	44.00	44.61	44.00	44.17	749766
2020-01-06	43.94	44.30	43.54	43.68	565710
2020-01-07	43.56	43.82	43.15	43.40	551303
2020-01-08	42.59	43.00	42.07	42.66	821804
2020-01-09	42.66	42.78	42.42	42.52	738007
2020-01-10	42.50	42.83	42.32	42.82	356248
2020-01-13	42.82	43.26	42.78	43.22	533641
2020-01-14	43.19	43.33	42.90	43.31	451235
2020-01-15	43.38	44.11	43.20	44.04	540599
2020-01-16	44.19	44.62	44.08	44.34	426087
2020-01-17	44.40	44.40	43.75	44.05	362488
2020-01-21	44.08	44.13	43.43	43.56	429824
2020-01-22	43.64	43.73	43.29	43.49	427822
2020-01-23	43.48	43.56	43.03	43.51	497230
2020-01-24	43.49	43.56	42.79	43.17	408299
2020-01-27	43.08	43.51	42.30	43.03	526185
2020-01-28	43.11	43.38	43.05	43.15	535785
2020-01-29	43.10	43.10	42.11	42.33	537824
2020-01-30	42.25	42.45	41.65	42.22	464093
2020-01-31	42.09	42.31	40.86	41.32	1690118
2020-02-03	41.41	42.54	41.31	42.40	775351
2020-02-04	42.52	42.52	41.63	41.76	515965
2020-02-05	41.84	42.30	41.73	42.15	577376
2020-02-06	42.00	42.43	40.57	42.32	767392
2020-02-07	42.40	42.69	41.83	42.48	677228
2020-02-10	42.62	42.92	42.33	42.65	523838
2020-02-11	42.72	42.96	42.52	42.55	542481
2020-02-12	42.62	42.73	41.92	42.48	456383
2020-02-13	42.42	43.18	42.15	43.11	460715
2020-02-14	43.25	43.53	43.05	43.43	408976
2020-02-18	43.51	43.75	43.33	43.69	702199
2020-02-19	43.65	43.82	43.18	43.18	366466
2020-02-20	43.09	43.43	42.91	43.34	404894
2020-02-21	43.41	43.67	42.95	43.17	495770
2020-02-24	42.72	42.72	41.99	42.04	552845
2020-02-25	42.00	42.00	40.52	40.55	491183
2020-02-26	40.73	41.00	38.94	39.04	888522
2020-02-27	38.67	39.16	37.30	37.33	666610
2020-02-28	36.44	36.65	34.89	35.31	1079255
2020-03-02	35.62	37.62	35.46	37.62	916390
2020-03-03	37.55	38.60	36.95	37.08	666718
2020-03-04	37.48	38.97	37.48	38.79	453077
2020-03-05	37.97	38.25	37.25	37.76	817935
2020-03-06	36.78	38.13	36.33	38.04	596061
2020-03-09	35.99	36.04	34.49	34.99	908623
2020-03-10	35.64	36.41	33.80	35.70	828209
2020-03-11	34.90	35.10	32.33	33.18	761716
2020-03-12	30.99	31.81	29.49	29.75	1324032
2020-03-13	31.54	33.02	28.56	32.69	1329136
2020-03-16	30.18	30.18	26.41	26.76	1025499
2020-03-17	27.40	31.45	26.51	31.22	1215766
2020-03-18	29.31	30.19	21.14	24.61	1201804
2020-03-19	24.24	30.18	23.36	29.27	1651222
2020-03-20	29.63	33.16	28.81	31.15	2746413
2020-03-23	30.96	31.78	25.77	27.08	1070130
2020-03-24	28.08	29.21	26.20	28.16	944616
2020-03-25	28.30	31.39	27.09	29.95	995237
2020-03-26	30.27	33.19	29.65	32.76	593842
2020-03-27	30.71	34.52	30.51	32.89	810047
2020-03-30	32.89	34.62	32.36	34.51	812273
2020-03-31	34.20	34.51	32.88	33.97	735471
2020-04-01	32.39	32.71	29.14	29.58	674078
2020-04-02	29.22	32.18	28.84	30.89	634097
2020-04-03	30.45	31.56	30.33	30.89	471144
2020-04-06	32.41	33.48	31.75	33.19	701133
2020-04-07	34.60	34.90	32.48	33.10	591709
2020-04-08	33.60	34.50	32.80	33.87	671888
2020-04-09	34.67	36.18	34.32	35.76	714667
2020-04-13	35.40	35.70	33.64	34.27	660576
2020-04-14	35.34	35.67	34.57	35.16	506687
2020-04-15	33.40	34.30	32.39	32.53	578159
2020-04-16	32.42	32.70	31.18	31.98	569968
2020-04-17	32.86	34.05	32.86	33.48	550717
2020-04-20	32.81	32.82	31.04	31.30	656672
2020-04-21	30.24	32.52	30.24	32.39	519092
2020-04-22	33.21	33.37	32.41	32.92	592590
2020-04-23	32.32	32.97	31.77	32.22	505869
2020-04-24	32.47	32.92	31.87	32.79	402523
2020-04-27	33.01	33.42	32.78	32.88	656736
2020-04-28	33.79	35.24	33.79	34.82	555428
2020-04-29	36.06	36.56	34.98	35.87	699481
2020-04-30	35.02	35.02	33.71	33.78	1046635
2020-05-01	33.10	33.49	32.59	33.41	622797
2020-05-04	32.74	33.15	32.48	32.94	533880
2020-05-05	33.87	34.60	33.36	34.04	594684
2020-05-06	33.89	34.02	32.88	32.89	540962
2020-05-07	33.53	34.09	33.25	33.49	467168
2020-05-08	34.94	35.78	33.26	35.31	596182
2020-05-11	34.50	34.59	33.03	34.01	792807
2020-05-12	33.96	34.50	32.36	32.41	562484
2020-05-13	32.01	32.01	30.25	30.84	617710
2020-05-14	30.15	30.34	28.63	30.33	635910
2020-05-15	30.19	30.22	28.69	30.07	2044798
2020-05-18	31.86	33.64	31.60	33.33	780435
2020-05-19	32.93	33.60	32.67	32.70	621008
2020-05-20	33.31	33.84	32.96	33.73	461096
2020-05-21	33.54	34.24	33.10	33.22	493454
2020-05-22	33.54	33.71	32.87	33.63	299207
2020-05-26	34.49	35.27	34.24	34.38	443561
2020-05-27	35.28	35.41	34.27	35.24	497553
2020-05-28	35.89	36.12	34.75	34.99	507443
2020-05-29	34.50	35.35	34.22	35.12	664621
2020-06-01	35.35	35.72	34.50	34.59	459933
2020-06-02	34.92	35.28	34.37	34.68	773048
2020-06-03	35.29	36.50	35.19	35.59	580187
2020-06-04	35.22	35.29	34.22	34.84	395570
2020-06-05	36.50	37.90	36.14	36.18	523301
2020-06-08	36.59	37.45	36.59	37.27	484016
2020-06-09	36.55	36.57	35.72	36.05	444381
2020-06-10	35.82	36.01	34.55	34.56	393512
2020-06-11	33.10	33.44	32.00	32.17	625334
2020-06-12	33.58	33.58	30.55	31.30	592508
2020-06-15	30.07	31.85	29.89	31.56	758587
2020-06-16	32.93	33.13	31.77	32.60	490846
2020-06-17	32.66	32.66	31.38	31.58	371882
2020-06-18	31.06	31.88	30.92	31.65	480371
2020-06-19	32.05	32.34	31.53	31.63	1139489
2020-06-22	31.31	32.07	30.76	31.62	448218
2020-06-23	32.01	32.24	30.79	31.19	432702
2020-06-24	30.67	31.16	30.15	30.94	485436
2020-06-25	30.88	31.08	30.02	31.03	563308
2020-06-26	30.77	31.52	30.65	31.26	1024636
2020-06-29	31.86	32.27	31.46	32.23	492533
2020-06-30	32.03	32.87	31.98	32.65	599809
2020-07-01	32.67	32.85	32.09	32.22	485497
2020-07-02	32.95	33.04	32.17	32.40	348547
2020-07-06	33.03	33.18	32.14	32.45	288105
2020-07-07	31.92	32.13	31.42	31.90	541108
2020-07-08	31.80	31.80	30.76	31.25	391791
2020-07-09	30.98	30.98	29.77	30.17	474596
2020-07-10	30.20	31.39	30.20	31.03	592548
2020-07-13	31.26	32.03	30.90	31.29	387347
2020-07-14	31.36	31.79	31.04	31.42	497775
2020-07-15	32.23	32.95	31.86	32.06	528496
2020-07-16	32.05	32.41	31.17	31.44	422807
2020-07-17	31.50	32.07	31.45	31.92	530165
2020-07-20	31.71	31.71	30.62	30.62	416171
2020-07-21	31.16	31.96	30.98	31.47	436735
2020-07-22	30.97	32.15	30.77	32.04	474584
2020-07-23	32.01	32.46	31.78	32.39	662305
2020-07-24	32.59	32.83	31.44	31.51	378819
2020-07-27	31.43	31.53	30.67	31.16	534656
2020-07-28	30.85	32.34	30.84	31.64	452504
2020-07-29	31.72	32.17	31.50	32.03	576700
2020-07-30	31.73	31.73	31.12	31.38	359335
2020-07-31	31.13	31.51	30.27	31.06	1621465
2020-08-03	31.16	31.30	30.42	30.80	442081
2020-08-04	30.59	31.51	30.59	31.28	583860
2020-08-05	31.59	31.77	30.77	31.13	376515
2020-08-06	31.28	31.86	31.10	31.79	500097
2020-08-07	30.56	32.40	30.50	32.37	599099
2020-08-10	32.50	33.68	32.40	32.97	566978
2020-08-11	33.40	33.66	32.32	32.51	462057
2020-08-12	32.89	33.75	32.71	33.49	439326
2020-08-13	33.21	33.21	32.53	32.85	483419
2020-08-14	32.53	33.23	32.22	32.79	366724
2020-08-17	32.99	32.99	32.41	32.48	366292
2020-08-18	32.38	32.55	32.01	32.06	356547
2020-08-19	32.20	32.49	31.93	32.19	331490
2020-08-20	31.87	32.17	31.44	31.45	347170
2020-08-21	31.25	31.44	30.77	31.20	364900
2020-08-24	31.36	31.76	30.93	31.75	272068
2020-08-25	31.98	31.98	30.78	30.99	370044
2020-08-26	30.87	30.87	29.85	30.01	553722
2020-08-27	30.23	30.78	29.92	29.96	558159
2020-08-28	30.18	30.47	29.50	30.40	343957
2020-08-31	30.40	30.60	30.11	30.14	485217
2020-09-01	30.14	30.14	29.53	29.80	360122
2020-09-02	29.77	30.36	29.60	30.16	364519
2020-09-03	30.25	30.80	29.93	30.17	371164
2020-09-04	30.59	30.63	29.59	29.79	305128
2020-09-08	29.79	30.03	29.17	29.37	443685
2020-09-09	29.42	29.70	28.46	29.06	532767
2020-09-10	29.23	29.23	28.63	28.69	527055
2020-09-11	28.69	28.69	27.97	28.29	425846
2020-09-14	28.40	28.58	28.14	28.42	442952
2020-09-15	28.67	28.75	27.84	28.00	413388
2020-09-16	28.08	28.48	27.93	28.25	547839
2020-09-17	28.12	28.21	27.72	27.89	482546
2020-09-18	28.00	28.08	27.11	26.87	1423568
2020-09-21	26.48	27.21	25.94	27.14	769383
2020-09-22	27.14	27.73	26.58	27.08	656515
2020-09-23	27.02	27.45	26.23	26.28	1180652
2020-09-24	26.12	26.94	25.87	26.52	575421
2020-09-25	26.27	26.79	26.20	26.59	509334
2020-09-28	26.82	27.02	26.55	26.66	496598
2020-09-29	26.66	26.91	26.18	26.66	418326
2020-09-30	26.77	27.16	26.54	27.02	604499
2020-10-01	26.88	27.08	26.51	26.93	503768
2020-10-02	26.74	27.70	26.43	27.56	478799
2020-10-05	27.63	27.82	27.18	27.37	360165
2020-10-06	27.62	28.74	27.38	28.07	497734
2020-10-07	28.15	28.52	27.85	28.43	398370
2020-10-08	28.45	29.22	28.45	29.14	372760
2020-10-09	29.43	29.43	28.49	28.84	365560
2020-10-12	28.74	29.07	28.56	28.86	313015
2020-10-13	28.67	28.93	28.39	28.73	347230
2020-10-14	28.72	29.13	28.49	28.59	335764
2020-10-15	28.34	28.85	27.94	28.61	428400
2020-10-16	28.56	28.98	28.21	28.94	320376
2020-10-19	28.99	29.06	28.32	28.36	270811
2020-10-20	28.59	28.59	28.02	28.37	263040
2020-10-21	28.21	29.32	28.00	28.89	372820
2020-10-22	28.99	29.42	28.41	29.40	391418
2020-10-23	29.63	29.81	29.11	29.55	353431
2020-10-26	29.31	30.61	28.85	30.60	859896
2020-10-27	30.48	30.99	30.27	30.51	1097643
2020-10-28	29.97	30.30	28.64	28.96	1227693
2020-10-29	28.86	29.49	27.93	28.96	755253
2020-10-30	28.81	29.74	28.74	29.18	2120065
2020-11-02	29.58	30.94	29.00	30.89	772097
2020-11-03	31.32	32.04	31.12	31.82	676255
2020-11-04	31.46	31.96	30.25	30.34	621968
2020-11-05	30.63	31.68	30.51	31.43	459081
2020-11-06	31.53	31.55	30.58	30.59	415059
2020-11-09	32.32	33.89	32.13	33.34	787382
2020-11-10	33.76	36.34	33.57	36.27	666866
2020-11-11	36.27	36.50	34.93	36.04	820164
2020-11-12	35.59	35.59	34.55	35.01	691526
2020-11-13	35.32	36.62	35.27	36.44	386481
2020-11-16	37.21	37.75	36.88	37.42	808854
2020-11-17	37.05	37.38	36.55	37.02	553321
2020-11-18	37.35	37.35	35.61	35.62	429074
2020-11-19	35.51	36.02	35.19	35.81	368171
2020-11-20	35.53	35.90	35.40	35.76	384331
2020-11-23	36.07	36.53	35.91	36.28	418714
2020-11-24	36.79	38.32	36.71	38.13	507919
2020-11-25	37.73	37.91	37.25	37.47	682447
2020-11-27	37.70	37.70	36.45	36.51	254110
2020-11-30	35.35	35.81	32.88	33.03	1276291
2020-12-01	33.50	33.56	32.40	33.23	866536
2020-12-02	33.43	33.68	32.74	33.56	523030
2020-12-03	33.49	33.61	32.89	33.02	554730
2020-12-04	33.26	34.13	33.26	33.72	569516
2020-12-07	33.72	33.82	33.30	33.33	418170
2020-12-08	33.20	33.55	32.91	33.53	573838
2020-12-09	33.52	34.06	33.15	33.25	543612
2020-12-10	33.24	33.24	32.48	33.08	394074
2020-12-11	32.81	33.68	32.81	33.55	489743
2020-12-14	33.98	35.03	33.92	34.10	564957
2020-12-15	34.31	35.31	33.94	35.24	415256
2020-12-16	35.24	35.42	34.78	34.92	398269
2020-12-17	35.02	36.09	35.02	35.86	644618
2020-12-18	36.00	36.19	34.55	34.65	1518344
2020-12-21	33.99	34.10	32.48	33.54	582927
2020-12-22	33.50	34.44	33.34	34.37	349901
2020-12-23	34.58	35.09	34.58	34.83	334382
2020-12-24	34.86	35.17	34.53	35.14	149647
2020-12-28	35.24	35.94	35.06	35.60	406535
2020-12-29	35.61	35.82	34.91	35.06	344870
2020-12-30	35.00	35.57	34.90	34.92	442782
2020-12-31	34.92	35.72	34.74	35.55	388323
2021-01-04	35.64	35.64	34.41	34.48	691852
2021-01-05	34.66	34.82	33.32	33.67	717001
2021-01-06	34.22	35.68	34.22	35.63	849919
2021-01-07	35.70	35.79	35.04	35.34	656696
2021-01-08	35.36	35.71	35.06	35.44	667138
2021-01-11	35.21	36.13	34.95	35.78	533856
2021-01-12	35.94	36.87	35.64	36.84	545949
2021-01-13	36.77	37.62	36.77	37.38	539466
2021-01-14	37.65	37.96	37.29	37.74	550955
2021-01-15	37.43	38.31	37.40	37.73	734164
2021-01-19	38.39	38.39	36.40	36.52	531977
2021-01-20	36.37	36.58	35.04	35.72	690984
2021-01-21	35.69	35.78	34.87	34.96	497332
2021-01-22	34.55	35.46	34.33	35.43	568342
2021-01-25	35.13	36.00	34.90	35.80	778016
2021-01-26	36.00	36.00	34.94	35.26	392342
2021-01-27	34.61	35.63	34.50	35.46	872061
2021-01-28	35.68	36.43	34.89	34.91	439345
2021-01-29	35.03	35.41	34.48	35.01	1079440
2021-02-01	35.00	35.81	34.61	35.66	435406
2021-02-02	35.90	36.42	35.41	35.94	592133
2021-02-03	35.67	35.99	35.34	35.57	649302
2021-02-04	35.79	36.30	35.34	36.05	529346
2021-02-05	36.58	36.79	35.85	36.62	666868
2021-02-08	36.79	36.81	36.10	36.30	478492
2021-02-09	36.28	37.22	36.16	37.21	458459
2021-02-10	37.57	38.15	37.13	37.38	562207
2021-02-11	37.36	37.85	36.93	37.18	520462
2021-02-12	36.86	37.33	36.61	36.62	747171
2021-02-16	36.78	37.84	36.62	37.81	723569
2021-02-17	37.70	38.90	37.70	38.87	558620
2021-02-18	38.88	39.43	38.49	38.97	585326
2021-02-19	38.98	40.04	38.91	39.60	640156
2021-02-22	39.42	39.66	39.20	39.26	731258
2021-02-23	39.36	39.98	39.26	39.31	829640
2021-02-24	39.55	39.55	38.72	39.14	605860
2021-02-25	39.27	40.40	39.27	39.48	513041
2021-02-26	39.60	40.18	39.27	39.29	657371
2021-03-01	39.89	40.69	39.66	40.29	511683
2021-03-02	40.18	40.25	39.34	39.39	453870
2021-03-03	39.39	40.14	39.01	39.65	301009
2021-03-04	39.82	40.29	39.13	39.27	461253
2021-03-05	39.68	40.56	39.43	40.22	899000
2021-03-08	40.54	41.25	39.84	41.05	652299
2021-03-09	40.93	41.45	40.22	40.24	600134
2021-03-10	40.17	40.92	39.70	40.86	486233
2021-03-11	40.79	41.06	40.39	40.69	376524
2021-03-12	40.99	41.67	40.81	41.48	392760
2021-03-15	41.96	42.57	41.37	42.09	516850
2021-03-16	41.73	42.53	41.64	42.14	481222
2021-03-17	42.02	42.02	39.18	39.48	776200
2021-03-18	39.43	40.39	39.27	40.25	767723
2021-03-19	40.16	41.90	39.42	41.61	2538259
2021-03-22	41.56	41.83	40.02	40.51	492591
2021-03-23	40.11	40.59	39.25	39.38	618262
2021-03-24	39.58	40.82	39.42	39.97	666617
2021-03-25	39.97	40.29	39.44	40.12	588538
2021-03-26	40.52	40.57	39.52	39.77	503573
2021-03-29	39.60	41.01	39.50	40.66	480157
2021-03-30	40.55	40.86	40.15	40.50	374959
2021-03-31	40.41	40.79	39.45	39.87	616742
2021-04-01	40.00	40.34	39.46	39.93	519897
2021-04-05	40.15	40.65	39.75	40.21	347372
2021-04-06	40.09	40.83	39.93	40.70	372560
2021-04-07	40.70	41.36	40.67	41.35	458356
2021-04-08	41.39	41.58	40.99	41.53	557499
2021-04-09	41.55	41.73	40.81	40.81	381944
2021-04-12	41.01	41.46	40.85	41.15	424928
2021-04-13	40.90	41.38	40.59	40.74	397743
2021-04-14	40.83	41.78	40.83	41.43	271772
2021-04-15	41.47	41.74	41.01	41.68	222496
2021-04-16	42.15	42.32	41.75	42.11	271552
2021-04-19	42.17	42.31	41.67	42.06	418649
2021-04-20	42.10	42.81	42.00	42.80	326586
2021-04-21	42.59	43.24	42.49	42.85	382756
2021-04-22	42.87	43.02	42.18	42.37	444030
2021-04-23	42.58	43.41	42.35	42.86	371902
2021-04-26	43.08	43.18	42.21	42.23	303608
2021-04-27	42.25	42.43	41.70	41.74	394221
2021-04-28	41.95	42.11	41.48	41.58	457353
2021-04-29	41.91	42.90	41.91	42.21	403908
2021-04-30	42.00	42.20	41.51	41.95	2084861
2021-05-03	41.94	43.35	41.87	43.13	453905
2021-05-04	42.97	43.07	42.46	42.86	504234
2021-05-05	42.54	42.16	41.71	42.03	509551
2021-05-06	42.53	43.17	41.70	43.00	443815
2021-05-07	43.00	43.54	42.62	43.51	305554
2021-05-10	43.60	43.94	43.26	43.43	327780
2021-05-11	43.34	43.56	42.71	43.36	463356
2021-05-12	43.36	43.55	41.66	41.80	418396
2021-05-13	41.76	43.30	41.59	43.11	429039
2021-05-14	43.23	43.56	42.82	43.17	327756
2021-05-17	42.94	43.03	42.53	42.59	348903
2021-05-18	42.40	42.95	42.26	42.34	617144
2021-05-19	42.16	42.63	42.00	42.51	525040
2021-05-20	42.36	42.76	42.23	42.49	458757
2021-05-21	42.73	43.18	42.39	42.73	433457
2021-05-24	42.94	43.61	42.91	43.29	421189
2021-05-25	43.47	43.47	42.14	42.31	375995
2021-05-26	42.41	42.96	42.23	42.64	340187
2021-05-27	43.14	43.14	42.51	42.55	308285
2021-05-28	42.56	42.97	42.56	42.72	342855
2021-06-01	42.86	43.08	42.50	43.08	250750
2021-06-02	43.26	43.63	42.87	43.32	387013
2021-06-03	43.18	43.85	43.18	43.72	308694
2021-06-04	43.98	43.98	43.57	43.67	310934
2021-06-07	43.85	43.86	43.44	43.65	378794
2021-06-08	43.72	43.90	43.21	43.62	317963
2021-06-09	43.62	43.97	43.45	43.78	383863
2021-06-10	44.00	44.05	43.61	43.66	273442
2021-06-11	43.85	44.22	43.51	44.15	457107
2021-06-14	44.15	44.41	43.36	43.24	338153
2021-06-15	43.20	43.57	42.97	43.41	377594
2021-06-16	43.53	43.53	42.72	42.91	475152
2021-06-17	42.85	43.08	42.49	42.68	400414
2021-06-18	42.13	42.13	40.89	40.95	1099165
2021-06-21	41.12	42.21	40.99	42.19	504139
2021-06-22	42.19	42.20	41.40	41.49	337604
2021-06-23	41.36	41.48	41.07	41.10	382531
2021-06-24	41.32	41.44	40.67	41.43	304175
2021-06-25	40.66	40.99	39.95	40.18	1254523
2021-06-28	39.94	40.14	39.55	39.71	469321
2021-06-29	39.94	40.59	39.42	39.56	497205
2021-06-30	39.50	39.87	39.21	39.57	504692
2021-07-01	39.93	40.97	39.89	40.52	573452
2021-07-02	40.41	40.42	39.84	40.06	319809
2021-07-06	40.01	40.39	38.83	39.68	479644
2021-07-07	39.50	40.33	39.50	40.18	296864
2021-07-08	39.79	40.36	39.61	39.84	292996
2021-07-09	40.24	40.57	40.08	40.18	609976
2021-07-12	39.72	40.72	39.61	40.47	317055
2021-07-13	40.21	40.37	39.56	39.65	305200
2021-07-14	39.79	39.89	39.42	39.51	422564
2021-07-15	39.34	39.79	39.09	39.70	308370
2021-07-16	39.86	39.92	39.22	39.28	383230
2021-07-19	38.89	39.23	37.48	37.95	470789
2021-07-20	38.12	39.45	38.03	39.22	694887
2021-07-21	39.44	39.78	38.91	38.92	377803
2021-07-22	38.80	38.91	38.40	38.61	248198
2021-07-23	38.74	39.37	38.59	39.28	421335
2021-07-26	39.50	39.84	39.17	39.48	376316
2021-07-27	39.22	39.80	38.89	39.71	346845
2021-07-28	39.80	39.86	39.05	39.49	423689
2021-07-29	39.69	39.69	38.90	39.17	376768
2021-07-30	39.15	39.59	38.41	38.52	1917608
2021-08-02	38.82	39.52	38.67	38.74	418574
2021-08-03	38.80	39.25	38.49	39.24	313254
2021-08-04	38.96	39.08	38.07	38.33	452924
2021-08-05	38.07	39.14	38.07	38.81	344284
2021-08-06	39.28	39.34	38.80	39.06	478780
2021-08-09	39.14	39.14	38.33	38.53	491709
2021-08-10	38.62	38.87	38.20	38.74	420620
2021-08-11	38.82	39.17	38.43	38.83	623434
2021-08-12	39.00	39.14	38.28	38.48	292880
2021-08-13	38.52	38.70	38.13	38.59	491901
2021-08-16	38.53	38.90	37.73	37.88	659028
2021-08-17	37.73	37.89	37.04	37.57	500620
2021-08-18	37.43	38.00	37.27	37.34	539181
2021-08-19	37.27	37.75	36.76	37.59	724603
2021-08-20	37.43	37.81	37.13	37.65	480053
2021-08-23	37.75	37.89	37.60	37.62	269688
2021-08-24	37.69	37.74	37.24	37.42	434736
2021-08-25	37.60	37.81	37.20	37.51	585187
2021-08-26	37.41	37.52	36.69	36.70	464392
2021-08-27	36.77	37.38	36.70	37.19	467184
2021-08-30	37.13	37.24	36.93	37.14	219940
2021-08-31	37.09	37.52	37.04	37.34	436486
2021-09-01	37.49	38.09	37.24	38.00	272493
2021-09-02	38.13	38.37	37.91	38.27	365273
2021-09-03	38.04	38.17	37.58	37.60	256391
2021-09-07	37.47	37.57	36.95	36.97	292463
2021-09-08	36.92	37.74	36.80	37.54	400323
2021-09-09	37.73	37.76	36.83	36.83	457113
2021-09-10	37.03	37.07	36.41	36.42	641987
2021-09-13	36.83	37.06	36.11	36.52	445213
2021-09-14	36.72	36.72	35.73	36.07	506108
2021-09-15	36.03	36.48	35.92	36.31	421578
2021-09-16	36.50	36.61	35.57	35.29	725492
2021-09-17	35.38	35.60	34.90	34.92	1956955
2021-09-20	34.67	35.05	34.41	34.92	503520
2021-09-21	35.12	35.34	34.71	34.76	349600
2021-09-22	35.11	35.56	34.81	35.07	411020
2021-09-23	34.99	35.52	34.96	35.02	339501
2021-09-24	35.01	35.25	34.60	34.68	407507
2021-09-27	34.75	35.57	34.75	34.92	340994
2021-09-28	35.00	35.07	34.42	34.83	388337
2021-09-29	35.07	35.58	34.72	35.50	334842
2021-09-30	35.76	35.76	34.81	34.81	385188
2021-10-01	35.02	35.96	34.84	35.60	474211
2021-10-04	35.68	36.75	35.56	36.58	422301
2021-10-05	36.65	36.84	36.39	36.60	494153
2021-10-06	36.43	36.99	35.70	36.99	424935
2021-10-07	36.99	37.24	36.84	37.15	375742
2021-10-08	37.31	37.38	36.94	37.00	305495
2021-10-11	37.03	37.32	37.00	37.14	258414
2021-10-12	37.14	37.89	36.85	37.73	339338
2021-10-13	37.69	38.06	37.44	38.04	376765
2021-10-14	38.38	38.78	38.07	38.70	463723
2021-10-15	38.86	39.00	37.70	37.70	572263
2021-10-18	37.70	37.77	36.84	37.05	350690
2021-10-19	37.05	37.64	36.96	37.60	453538
2021-10-20	37.56	38.55	37.56	38.05	356495
2021-10-21	38.04	38.21	37.71	37.79	285101
2021-10-22	37.81	38.06	37.65	37.94	228790
2021-10-25	37.86	38.16	37.54	38.07	247778
2021-10-26	38.02	38.82	37.76	38.37	329111
2021-10-27	38.36	38.37	37.29	37.47	435870
2021-10-28	37.45	37.76	37.35	37.70	272181
2021-10-29	37.75	37.85	37.49	37.81	712115
2021-11-01	37.85	38.88	37.66	38.80	302118
2021-11-02	38.80	38.88	37.89	38.26	264996
2021-11-03	38.25	39.08	37.98	38.88	342321
2021-11-04	38.88	39.23	38.31	38.54	312982
2021-11-05	38.93	39.57	38.37	39.12	343846
2021-11-08	39.12	39.12	38.44	38.71	273186
2021-11-09	38.85	38.86	38.52	38.71	176212
2021-11-10	38.60	39.17	38.60	38.84	242687
2021-11-11	38.84	39.08	38.50	39.01	189143
2021-11-12	39.01	39.10	38.65	38.84	183180
2021-11-15	39.25	39.42	38.96	39.18	523099
2021-11-16	39.04	39.04	37.69	37.87	366892
2021-11-17	37.87	38.18	37.54	37.96	330211
2021-11-18	37.58	38.19	37.20	38.14	414887
2021-11-19	37.88	38.29	37.55	38.22	410302
2021-11-22	38.41	39.43	38.19	39.01	333023
2021-11-23	39.01	39.31	38.79	38.84	430017
2021-11-24	38.75	39.29	38.64	39.20	353883
2021-11-26	38.01	38.57	37.42	37.56	301313
2021-11-29	37.97	38.07	37.47	37.72	376197
2021-11-30	37.41	37.47	36.77	36.78	577549
2021-12-01	37.40	38.39	37.16	37.37	504245
2021-12-02	37.72	38.62	37.56	38.18	340179
2021-12-03	38.41	38.64	37.95	38.44	271456
2021-12-06	39.02	39.92	38.46	39.70	308868
2021-12-07	39.66	40.07	39.39	39.63	355007
2021-12-08	39.84	40.43	39.69	40.27	331736
2021-12-09	40.11	40.16	39.69	39.75	276694
2021-12-10	39.83	39.98	39.48	39.79	287034
2021-12-13	39.59	40.44	39.58	39.70	534688
2021-12-14	39.65	40.25	39.08	39.28	527293
2021-12-15	39.29	40.43	39.29	40.34	451027
2021-12-16	40.50	40.78	39.59	39.80	461068
2021-12-17	39.75	40.63	39.60	40.35	1164243
2021-12-20	39.98	40.38	39.59	40.33	435076
2021-12-21	40.41	40.98	39.89	40.14	268794
2021-12-22	40.27	40.43	39.71	40.43	254696
2021-12-23	40.55	40.64	40.33	40.47	316448
2021-12-27	40.61	40.84	40.22	40.83	232353
2021-12-28	40.82	41.14	40.55	40.62	349592
2021-12-29	40.81	41.19	40.60	41.17	328386
2021-12-30	41.29	41.33	40.97	40.97	353444
2021-12-31	41.05	41.24	40.67	41.06	286931
2022-01-03	41.16	41.21	40.19	40.87	517019
2022-01-04	41.06	41.30	40.58	40.66	485035
2022-01-05	39.82	40.25	39.38	39.45	684531
2022-01-06	39.72	40.16	39.43	39.67	483846
2022-01-07	39.67	40.35	39.37	40.04	491093
2022-01-10	40.21	40.39	39.31	39.59	472051
2022-01-11	39.84	39.84	38.18	38.67	503737
2022-01-12	38.62	38.88	38.33	38.63	389571
2022-01-13	38.65	39.05	38.52	38.72	344476
2022-01-14	38.67	39.32	38.44	39.21	334668
2022-01-18	39.01	39.58	38.38	39.14	559868
2022-01-19	39.14	39.29	38.55	38.57	352084
2022-01-20	38.62	39.29	38.36	38.69	461131
2022-01-21	38.74	39.15	38.28	38.29	570396
2022-01-24	38.12	39.13	37.79	38.86	859237
2022-01-25	38.40	39.20	37.96	38.70	728922
2022-01-26	39.12	39.62	38.57	39.09	968752
2022-01-27	39.28	40.09	39.17	39.37	643285
2022-01-28	39.22	39.95	38.84	39.92	610416
2022-01-31	39.54	40.24	38.90	40.21	2185155
2022-02-01	40.30	40.46	39.59	40.05	575135
2022-02-02	39.82	40.25	39.66	39.91	559842
2022-02-03	40.13	40.58	39.35	40.23	556060
2022-02-04	40.10	40.35	39.23	39.99	430959
2022-02-07	39.94	40.44	39.37	40.24	475131
2022-02-08	40.44	40.44	39.81	39.93	472476
2022-02-09	40.14	40.56	39.94	40.49	485451
2022-02-10	39.92	40.42	39.47	39.69	495450
2022-02-11	39.75	40.61	39.67	40.16	564439
2022-02-14	40.25	40.55	39.76	40.30	577073
2022-02-15	40.37	40.87	40.10	40.35	394223
2022-02-16	40.12	40.58	39.86	40.41	535250
2022-02-17	40.19	40.54	39.94	40.41	516569
2022-02-18	40.24	40.51	39.91	39.99	967739
2022-02-22	39.96	40.66	39.50	40.51	425943
2022-02-23	40.59	40.77	40.01	40.16	536740
2022-02-24	40.26	41.53	40.10	41.45	961248
2022-02-25	41.53	43.56	41.53	43.49	639773
2022-02-28	43.00	43.97	42.72	43.62	602579
2022-03-01	43.64	43.70	42.18	42.60	1066189
2022-03-02	42.91	43.73	42.48	43.53	442707
2022-03-03	43.80	44.78	43.66	44.76	386690
2022-03-04	44.43	45.30	44.21	45.25	406814
2022-03-07	45.29	45.53	44.88	45.44	384049
2022-03-08	45.63	46.09	45.08	45.55	617782
2022-03-09	45.55	45.55	43.93	44.01	751936
2022-03-10	43.74	45.10	43.48	44.62	511941
2022-03-11	44.55	44.84	43.79	44.03	363855
2022-03-14	44.52	44.52	43.13	43.18	429468
2022-03-15	43.23	43.65	42.90	43.43	272455
2022-03-16	43.53	43.70	42.63	43.57	417122
2022-03-17	43.31	44.42	43.01	43.49	484632
2022-03-18	43.77	43.78	43.03	43.46	1020400
2022-03-21	43.58	44.43	43.58	44.27	357373
2022-03-22	44.44	44.78	43.95	44.18	449993
2022-03-23	44.20	44.24	43.50	43.79	443541
2022-03-24	44.00	44.46	43.65	44.26	260144
2022-03-25	44.56	45.53	44.31	45.52	309761
2022-03-28	45.37	45.97	45.10	45.89	302500
2022-03-29	46.07	46.47	45.52	46.38	384741
2022-03-30	46.38	46.71	46.11	46.36	451670
2022-03-31	46.21	46.70	45.80	45.86	383471
2022-04-01	45.87	47.23	45.86	47.17	742665
2022-04-04	46.97	46.97	45.36	46.08	740789
2022-04-05	46.06	46.69	45.56	45.88	402030
2022-04-06	45.95	46.82	45.81	46.70	333551
2022-04-07	46.70	46.73	45.86	46.01	336765
2022-04-08	46.02	46.62	45.87	46.17	317975
2022-04-11	46.45	47.22	45.60	45.83	387836
2022-04-12	45.85	46.21	45.47	45.71	511244
2022-04-13	45.81	46.09	45.09	45.26	350767
2022-04-14	45.62	46.15	45.50	45.79	469589
2022-04-18	45.90	46.75	45.48	45.82	546084
2022-04-19	45.97	46.54	45.97	46.34	321555
2022-04-20	46.75	47.41	46.55	46.79	383967
2022-04-21	47.00	47.50	46.04	46.08	601630
2022-04-22	46.01	46.32	45.61	45.85	619311
2022-04-25	45.88	46.14	44.02	44.66	547293
2022-04-26	44.52	45.40	44.42	44.63	506215
2022-04-27	44.63	45.00	44.01	44.09	763006
2022-04-28	44.37	44.54	43.74	44.16	713425
2022-04-29	44.11	44.28	42.93	43.16	2904095
2022-05-02	43.39	43.65	42.35	42.79	528821
2022-05-03	43.02	43.88	42.72	43.83	683466
2022-05-04	44.02	44.67	43.80	44.60	539153
2022-05-05	45.02	45.02	42.80	43.19	598728
2022-05-06	42.92	43.98	42.92	43.76	511791
2022-05-09	43.50	44.62	43.35	44.21	593990
2022-05-10	44.24	44.82	43.17	43.85	499859
2022-05-11	43.85	44.67	43.43	43.77	471530
2022-05-12	43.76	43.87	42.76	43.66	490759
2022-05-13	43.82	44.15	43.31	44.02	406708
2022-05-16	44.11	44.78	43.89	44.63	386085
2022-05-17	44.97	45.42	44.14	45.40	333267
2022-05-18	45.78	46.30	45.27	45.54	431282
2022-05-19	45.25	45.75	44.98	45.51	579782
2022-05-20	45.48	45.60	44.05	44.91	569658
2022-05-23	45.35	45.85	44.94	45.36	353838
2022-05-24	45.33	46.14	44.75	46.03	428580
2022-05-25	45.97	46.43	45.67	46.18	447731
2022-05-26	46.51	46.59	45.98	46.19	356572
2022-05-27	46.07	46.41	45.95	46.28	312630
2022-05-31	45.98	46.20	45.49	45.92	698906
2022-06-01	46.12	46.12	45.35	45.90	348593
2022-06-02	46.12	46.61	45.02	46.57	315343
2022-06-03	46.29	46.50	45.90	46.14	263185
2022-06-06	46.62	47.16	46.21	46.69	464754
2022-06-07	46.66	46.95	46.15	46.87	269539
2022-06-08	46.73	47.06	46.37	46.44	313191
2022-06-09	46.53	46.85	45.88	46.04	378681
2022-06-10	45.71	46.52	45.40	46.04	327003
2022-06-13	45.56	45.80	43.77	43.67	643494
2022-06-14	43.33	43.63	42.03	42.61	582634
2022-06-15	42.89	43.79	42.55	42.92	821796
2022-06-16	42.49	42.56	41.75	42.35	630549
2022-06-17	42.76	43.04	40.99	41.33	1151200
2022-06-21	41.48	42.60	41.01	42.21	453081
2022-06-22	41.91	43.10	41.89	42.69	417709
2022-06-23	43.00	43.30	42.47	42.67	536785
2022-06-24	42.75	44.04	42.70	43.71	857409
2022-06-27	43.91	44.69	43.84	44.56	269322
2022-06-28	44.93	45.41	44.52	44.72	374712
2022-06-29	44.70	44.88	43.84	44.20	392502
2022-06-30	43.92	44.63	43.82	44.53	308720
2022-07-01	44.47	45.51	44.28	45.49	366239
2022-07-05	45.20	45.32	42.65	43.12	451580
2022-07-06	43.12	44.22	42.92	43.96	328825
2022-07-07	44.16	44.35	43.73	43.86	243938
2022-07-08	43.99	43.99	43.51	43.70	186628
2022-07-11	43.79	44.10	43.36	43.79	214144
2022-07-12	43.50	44.23	43.19	43.48	264371
2022-07-13	43.13	43.87	43.09	43.53	231696
2022-07-14	42.79	43.60	42.72	43.51	262538
2022-07-15	43.94	44.10	43.20	44.06	331517
2022-07-18	44.31	44.31	43.32	43.35	255482
2022-07-19	43.79	44.23	43.79	44.09	269388
2022-07-20	43.72	43.72	42.87	43.23	358625
2022-07-21	42.79	42.92	42.17	42.91	264316
2022-07-22	43.13	43.35	42.59	43.19	297369
2022-07-25	43.48	44.39	43.20	44.34	390887
2022-07-26	44.30	44.79	44.01	44.72	266061
2022-07-27	44.55	45.33	44.48	45.19	430298
2022-07-28	45.49	46.50	45.12	46.35	466545
2022-07-29	46.28	46.75	46.12	46.19	988437
2022-08-01	46.02	46.07	45.10	45.76	372911
2022-08-02	45.85	46.04	45.51	45.71	319799
2022-08-03	45.35	45.56	44.67	45.20	332184
2022-08-04	45.22	46.64	44.91	45.76	362046
2022-08-05	45.28	45.37	44.33	44.69	391057
2022-08-08	44.85	45.38	44.59	44.88	357988
2022-08-09	45.01	45.46	44.56	45.16	376309
2022-08-10	45.60	45.78	45.13	45.46	389807
2022-08-11	45.75	46.05	45.43	45.51	323902
2022-08-12	45.68	46.55	45.58	46.50	288219
2022-08-15	46.31	47.18	46.13	46.83	417301
2022-08-16	46.73	47.26	46.68	47.16	352294
2022-08-17	47.13	47.30	46.72	47.07	403226
2022-08-18	47.07	47.43	46.76	47.00	304727
2022-08-19	46.88	47.38	46.82	47.19	334554
2022-08-22	46.95	47.10	46.11	46.24	280211
2022-08-23	46.09	46.35	45.78	45.89	256803
2022-08-24	45.71	45.72	45.12	45.49	223808
2022-08-25	45.42	46.34	45.34	46.26	231861
2022-08-26	46.33	46.37	45.51	45.66	218378
2022-08-29	45.57	45.82	45.05	45.54	172658
2022-08-30	45.64	45.64	44.61	44.71	345650
2022-08-31	44.50	44.67	44.01	44.14	507724
2022-09-01	43.91	44.85	43.89	44.74	363897
2022-09-02	45.02	45.50	44.30	44.50	435456
2022-09-06	44.72	45.37	44.45	44.65	418485
2022-09-07	44.65	46.03	44.59	45.99	330367
2022-09-08	45.69	46.10	45.39	45.64	366518
2022-09-09	44.72	45.01	43.96	44.29	493773
2022-09-12	44.58	45.67	44.50	45.46	437483
2022-09-13	44.87	45.20	43.77	44.04	428221
2022-09-14	43.98	45.04	43.90	45.02	394323
2022-09-15	44.67	44.94	44.18	44.29	417153
2022-09-16	44.17	45.01	44.06	44.74	991605
2022-09-19	44.36	45.44	44.36	45.39	378034
2022-09-20	44.97	45.12	44.13	44.70	410045
2022-09-21	45.07	45.36	43.87	43.89	466959
2022-09-22	43.87	44.43	43.31	43.73	330808
2022-09-23	43.44	43.56	42.35	42.77	670639
2022-09-26	42.67	43.09	42.09	42.35	535725
2022-09-27	42.47	42.61	41.00	41.11	429944
2022-09-28	41.51	41.87	41.09	41.51	545534
2022-09-29	41.37	41.37	39.37	39.71	521642
2022-09-30	39.96	39.97	38.60	38.70	885707
2022-10-03	39.51	40.50	38.56	39.95	612464
2022-10-04	39.95	41.24	39.95	40.98	452673
2022-10-05	40.50	40.79	39.97	40.48	404780
2022-10-06	40.32	40.32	39.43	39.76	446582
2022-10-07	39.63	39.70	38.71	38.97	533349
2022-10-10	39.16	39.68	39.16	39.28	373050
2022-10-11	39.24	40.31	39.15	39.91	559140
2022-10-12	39.71	39.71	38.71	38.77	426324
2022-10-13	38.39	40.30	38.07	40.14	538464
2022-10-14	40.49	40.69	39.21	39.48	364315
2022-10-17	40.07	40.97	39.67	40.43	411445
2022-10-18	40.94	41.40	40.75	41.13	479041
2022-10-19	40.52	41.33	40.50	41.19	376809
2022-10-20	41.44	41.44	40.64	40.77	420170
2022-10-21	41.00	42.43	40.64	42.08	604218
2022-10-24	42.12	42.77	41.74	42.19	542394
2022-10-25	42.16	43.28	41.97	42.98	731569
2022-10-26	43.35	44.00	42.85	43.65	616732
2022-10-27	44.02	44.87	44.02	44.44	545144
2022-10-28	44.44	45.32	44.42	45.28	528002
2022-10-31	45.21	45.24	44.56	44.64	2694957
2022-11-01	44.82	45.54	44.27	45.11	492437
2022-11-02	45.11	46.05	44.49	44.52	579628
2022-11-03	43.96	44.54	43.57	44.26	296214
2022-11-04	44.29	44.90	43.80	44.28	366679
2022-11-07	44.27	44.39	42.74	43.39	571127
2022-11-08	43.70	44.42	43.39	44.17	582386
2022-11-09	44.03	44.74	43.79	43.92	395907
2022-11-10	45.39	46.09	44.53	46.00	479595
2022-11-11	46.12	46.12	45.07	45.13	507371
2022-11-14	45.13	45.27	44.45	44.45	394751
2022-11-15	44.78	45.48	44.49	45.11	427240
2022-11-16	45.15	45.61	44.63	44.82	466244
2022-11-17	46.80	46.80	44.61	45.58	863298
2022-11-18	46.60	47.98	46.34	47.95	855533
2022-11-21	47.95	49.26	47.51	48.93	547702
2022-11-22	49.01	49.92	49.01	49.89	4538221
2022-11-23	49.68	50.11	48.88	49.25	483254
2022-11-25	49.44	49.84	49.25	49.64	268143
2022-11-28	49.34	49.34	48.39	48.82	377614
2022-11-29	48.72	48.87	48.52	48.81	261647
2022-11-30	48.76	49.77	48.20	49.75	597312
2022-12-01	49.75	50.15	48.38	48.56	498281
2022-12-02	48.12	48.83	47.66	48.77	697351
2022-12-05	48.37	48.80	48.01	48.72	464964
2022-12-06	48.82	49.68	48.61	49.60	519451
2022-12-07	49.49	50.12	47.61	49.86	644717
2022-12-08	49.73	50.02	49.26	49.85	687206
2022-12-09	49.53	50.33	49.51	49.91	486936
2022-12-12	50.21	50.75	49.65	50.32	498811
2022-12-13	51.08	51.42	49.72	49.72	846410
2022-12-14	49.95	50.56	49.34	49.88	513554
2022-12-15	49.79	49.99	48.62	49.11	515239
2022-12-16	48.55	49.10	47.99	48.57	1966637
2022-12-19	48.78	49.00	48.10	48.52	439395
2022-12-20	48.53	48.93	48.35	48.65	310347
2022-12-21	48.91	49.53	48.89	49.25	450566
2022-12-22	49.02	49.11	47.77	48.80	327413
2022-12-23	48.51	49.73	48.51	49.64	285987
2022-12-27	49.72	49.88	49.14	49.53	372526
2022-12-28	49.72	49.87	49.15	49.19	308237
2022-12-29	49.46	50.20	49.14	50.01	387973
2022-12-30	49.90	50.04	49.29	49.62	376429
2023-01-03	49.81	50.00	48.63	49.19	466254
2023-01-04	49.50	50.00	49.20	49.32	684763
2023-01-05	49.28	49.35	48.53	49.31	507146
2023-01-06	50.01	51.04	49.88	50.48	466372
2023-01-09	50.48	51.03	50.37	50.83	385167
2023-01-10	50.72	50.98	50.30	50.96	284057
2023-01-11	51.00	51.32	50.74	51.08	422492
2023-01-12	51.20	51.54	50.93	51.15	403742
2023-01-13	50.99	51.27	50.51	51.09	374159
2023-01-17	51.17	51.59	50.33	50.49	321539
2023-01-18	50.61	50.61	49.31	49.44	368134
2023-01-19	49.42	49.47	49.01	49.09	333639
2023-01-20	49.32	49.56	48.58	49.54	378148
2023-01-23	49.49	49.64	48.71	48.77	904414
2023-01-24	48.60	49.35	48.31	48.98	465880
2023-01-25	48.77	49.78	48.39	49.58	494138
2023-01-26	49.75	49.94	49.26	49.53	355688
2023-01-27	49.50	50.01	49.34	49.44	318966
2023-01-30	49.23	49.68	48.79	48.85	410159
2023-01-31	48.99	49.93	48.87	49.92	1935536
2023-02-01	49.53	50.39	49.18	49.81	871688
2023-02-02	51.74	53.01	51.25	52.24	1479982
2023-02-03	52.25	53.14	51.37	53.13	876278
2023-02-06	52.97	53.53	51.65	52.40	648793
2023-02-07	52.02	52.66	51.50	52.49	574440
2023-02-08	51.88	52.06	51.32	51.66	447820
2023-02-09	51.89	51.99	50.50	50.80	536645
2023-02-10	50.87	51.36	50.70	51.33	489503
2023-02-13	51.27	51.70	50.39	51.68	365701
2023-02-14	51.36	51.83	50.78	51.12	386107
2023-02-15	50.73	51.69	50.67	51.60	403613
2023-02-16	50.74	51.31	50.13	50.79	633797
2023-02-17	51.07	51.86	50.82	51.70	394852
2023-02-21	51.17	51.50	50.83	50.89	286635
2023-02-22	51.04	51.73	50.59	51.20	398179
2023-02-23	51.43	51.79	51.19	51.67	324244
2023-02-24	51.22	51.53	50.89	51.43	283391
2023-02-27	51.72	52.23	51.20	51.39	298041
2023-02-28	51.25	51.88	51.01	51.03	718480
2023-03-01	50.64	50.71	49.55	49.87	472446
2023-03-02	49.79	50.58	49.58	50.58	330126
2023-03-03	50.83	51.48	50.30	51.35	353400
2023-03-06	51.23	51.77	50.98	51.53	388438
2023-03-07	51.78	51.84	50.60	51.02	308725
2023-03-08	51.20	51.69	50.76	51.41	285891
2023-03-09	51.42	51.53	50.64	50.69	360995
2023-03-10	50.70	50.82	49.28	49.63	380064
2023-03-13	49.31	51.74	49.31	50.17	478469
2023-03-14	51.27	52.31	51.08	51.74	471947
2023-03-15	51.25	52.08	50.94	51.75	442930
2023-03-16	51.25	52.83	51.17	52.33	445661
2023-03-17	52.26	52.26	51.46	52.11	1500657
2023-03-20	52.34	53.12	52.19	52.46	390318
2023-03-21	52.74	52.75	51.12	51.73	520254
2023-03-22	51.83	51.83	50.28	50.34	432433
2023-03-23	50.36	51.06	49.60	50.00	453820
2023-03-24	50.08	51.47	49.82	51.42	409395
2023-03-27	51.90	52.57	51.67	52.17	366510
2023-03-28	51.88	52.35	51.72	52.28	272759
2023-03-29	52.41	52.82	52.36	52.65	355177
2023-03-30	52.91	53.25	52.59	52.77	284034
2023-03-31	53.08	53.26	52.69	53.20	474576
2023-04-03	52.99	53.28	52.38	52.63	413839
2023-04-04	52.48	53.09	52.13	52.99	360217
2023-04-05	53.21	54.74	53.21	54.72	593070
2023-04-06	55.00	55.23	54.23	54.79	400999
2023-04-10	54.67	55.33	54.29	55.30	486022
2023-04-11	55.19	55.70	55.19	55.46	396349
2023-04-12	55.36	55.84	54.69	54.90	341297
2023-04-13	54.73	54.89	53.42	54.66	478978
2023-04-14	54.31	54.58	53.20	53.34	576859
2023-04-17	53.58	54.00	53.21	53.89	285126
2023-04-18	53.98	53.98	52.96	53.42	239806
2023-04-19	53.61	53.79	53.40	53.71	550715
2023-04-20	53.72	53.78	53.28	53.53	367187
2023-04-21	53.80	53.90	53.04	53.32	455345
2023-04-24	53.49	53.55	52.95	53.18	290863
2023-04-25	52.95	53.18	52.32	52.45	392284
2023-04-26	51.91	52.05	50.82	51.16	648840
2023-04-27	51.16	51.59	50.64	51.58	619506
2023-04-28	51.55	52.11	51.37	51.64	2198270
2023-05-01	51.82	52.44	51.23	51.67	415736
2023-05-02	51.64	51.64	50.48	51.32	665810
2023-05-03	51.60	52.93	51.59	52.05	607790
2023-05-04	51.25	52.28	49.67	51.15	939609
2023-05-05	51.26	51.76	50.51	50.88	627576
2023-05-08	51.04	51.15	50.11	50.21	468502
2023-05-09	50.07	50.32	49.84	50.09	382811
2023-05-10	50.54	50.65	49.73	50.39	425649
2023-05-11	50.31	50.50	49.59	49.84	359697
2023-05-12	50.10	50.34	49.86	50.30	340355
2023-05-15	50.53	50.64	49.50	49.72	329526
2023-05-16	49.82	49.82	49.16	49.20	419490
2023-05-17	49.44	49.63	48.83	49.40	473941
2023-05-18	48.65	49.00	48.29	48.97	412420
2023-05-19	49.30	49.51	49.07	49.33	557437
2023-05-22	49.45	49.75	49.06	49.45	490811
2023-05-23	49.41	49.99	49.34	49.46	407789
2023-05-24	49.43	49.50	48.67	48.69	431917
2023-05-25	48.68	49.09	47.96	48.87	491533
2023-05-26	48.81	49.21	48.43	48.96	518664
2023-05-30	49.00	49.42	48.50	48.72	384939
2023-05-31	48.77	48.94	48.13	48.45	456176
2023-06-01	48.45	48.81	47.98	48.69	480426
2023-06-02	48.56	50.38	48.35	50.36	425985
2023-06-05	49.89	50.22	48.87	50.36	570371
2023-06-06	49.32	49.87	48.95	49.49	411051
2023-06-07	49.57	50.72	49.33	50.42	536194
2023-06-08	50.33	50.66	49.97	50.31	391512
2023-06-09	50.24	50.24	49.60	49.83	271484
2023-06-12	49.73	49.73	47.66	48.40	1073817
2023-06-13	48.11	48.60	48.01	48.21	523263
2023-06-14	48.07	48.54	47.68	47.90	729948
2023-06-15	47.90	48.06	47.38	47.61	766413
2023-06-16	47.97	47.97	47.25	47.49	1324228
2023-06-20	47.44	48.14	47.13	47.58	605397
2023-06-21	47.60	48.28	46.88	47.90	458997
2023-06-22	48.07	48.07	46.81	47.21	549461
2023-06-23	47.23	47.26	45.87	45.98	2318385
2023-06-26	46.09	46.54	45.86	46.21	664611
2023-06-27	46.44	46.84	46.14	46.63	401684
2023-06-28	46.34	46.48	45.91	46.46	492996
2023-06-29	46.26	47.32	46.17	47.21	531577
2023-06-30	47.35	47.53	46.81	47.20	460402
2023-07-03	47.10	47.63	47.10	47.41	290446
2023-07-05	47.26	47.60	46.92	47.06	596174
2023-07-06	46.85	46.85	46.10	46.37	517341
2023-07-07	45.93	45.98	44.60	45.41	1001862
2023-07-10	45.34	45.86	45.22	45.64	775846
2023-07-11	45.82	46.19	45.41	46.12	567418
2023-07-12	46.80	46.93	46.13	46.60	508596
2023-07-13	46.56	46.77	46.34	46.77	710099
2023-07-14	46.64	46.64	45.84	46.17	526919
2023-07-17	46.10	46.19	45.69	45.87	476109
2023-07-18	45.99	46.55	45.43	45.94	586260
2023-07-19	46.10	46.47	45.77	46.17	624454
2023-07-20	46.38	46.80	45.96	46.66	602231
2023-07-21	46.84	47.04	46.32	46.43	732827
2023-07-24	46.43	46.68	45.98	46.28	607137
2023-07-25	45.88	46.10	45.58	45.83	790433
2023-07-26	45.83	46.59	45.83	46.20	665031
2023-07-27	45.99	46.20	44.62	44.68	785487
2023-07-28	45.06	45.14	44.36	44.64	703704
2023-07-31	44.77	44.99	44.56	44.70	4642677
2023-08-01	44.80	45.09	43.77	43.88	778799
2023-08-02	43.86	44.25	43.52	43.88	895071
2023-08-03	44.28	44.58	43.59	44.30	923174
2023-08-04	44.01	45.06	43.93	44.56	938371
2023-08-07	44.57	44.85	43.87	44.34	654356
2023-08-08	44.31	44.31	43.24	43.51	446533
2023-08-09	43.33	43.79	43.31	43.49	426866
2023-08-10	43.42	43.79	43.23	43.31	449217
2023-08-11	43.39	43.91	43.17	43.87	488040
2023-08-14	43.77	43.82	43.02	43.26	457791
2023-08-15	43.11	43.11	42.59	42.76	303100
2023-08-16	42.93	43.21	42.77	43.10	403807
2023-08-17	43.03	43.52	42.96	43.14	395369
2023-08-18	43.14	43.57	43.05	43.29	514741
2023-08-21	43.14	43.15	42.52	42.87	339775
2023-08-22	42.84	43.07	42.68	43.01	282188
2023-08-23	43.25	43.27	42.55	42.68	362558
2023-08-24	42.50	43.09	42.13	42.15	378484
2023-08-25	42.36	42.65	42.15	42.44	342974
2023-08-28	42.66	43.02	42.58	42.63	311633
2023-08-29	42.71	42.76	42.30	42.65	350169
2023-08-30	42.60	43.06	42.60	42.80	435903
2023-08-31	43.00	43.10	42.12	42.17	521008
2023-09-01	42.47	42.64	41.92	42.25	378535
2023-09-05	42.08	42.09	41.11	41.35	500711
2023-09-06	41.41	41.50	41.06	41.38	316710
2023-09-07	41.62	42.18	41.49	42.12	404214
2023-09-08	42.21	42.38	41.93	42.07	430648
2023-09-11	42.10	42.41	41.81	42.26	535265
2023-09-12	42.29	42.72	42.07	42.72	657552
2023-09-13	42.68	43.22	42.41	42.93	762818
2023-09-14	43.28	43.78	43.28	43.55	597287
2023-09-15	43.34	43.67	43.25	43.54	1869484
2023-09-18	43.48	43.51	43.00	42.67	526207
2023-09-19	42.79	42.90	42.30	42.31	748656
2023-09-20	42.43	42.54	42.13	42.17	472412
2023-09-21	42.32	42.82	41.69	42.47	767379
2023-09-22	42.38	42.82	42.08	42.45	689078
2023-09-25	42.32	42.55	41.99	42.37	477055
2023-09-26	42.20	42.20	41.28	41.33	848094
2023-09-27	41.33	41.61	41.06	41.11	550219
2023-09-28	41.29	41.52	40.64	40.74	613407
2023-09-29	41.18	41.34	40.39	40.63	522329
2023-10-02	40.54	40.94	39.14	39.34	571789
2023-10-03	39.33	40.01	38.92	39.90	672682
2023-10-04	39.95	40.47	39.47	40.44	633192
2023-10-05	40.44	41.13	40.28	41.04	793370
2023-10-06	40.66	41.71	40.20	41.38	754505
2023-10-09	41.16	42.20	41.16	41.93	661179
2023-10-10	41.95	42.44	41.93	42.16	603689
2023-10-11	42.29	42.57	41.94	42.55	477157
2023-10-12	42.60	42.79	41.87	42.14	419453
2023-10-13	42.33	42.51	41.70	42.05	474259
2023-10-16	42.40	42.67	42.13	42.55	485254
2023-10-17	42.31	43.18	42.31	43.07	751357
2023-10-18	43.18	43.84	42.94	43.47	950815
2023-10-19	43.31	43.55	42.31	42.49	616945
2023-10-20	42.61	42.85	42.12	42.18	560818
2023-10-23	41.87	42.14	41.44	41.46	323314
2023-10-24	41.83	42.00	41.37	41.70	501934
2023-10-25	41.46	41.71	41.04	41.57	382102
2023-10-26	41.77	42.24	41.43	41.51	292898
2023-10-27	41.28	41.31	40.31	40.67	385177
2023-10-30	40.97	41.01	40.30	40.67	353615
2023-10-31	40.84	40.92	40.33	40.58	940522
2023-11-01	40.75	41.78	40.42	41.71	486354
2023-11-02	42.03	42.70	41.94	42.50	486201
2023-11-03	43.17	43.49	42.73	43.07	400787
2023-11-06	42.82	42.82	42.21	42.32	339094
2023-11-07	42.13	42.27	41.89	41.95	386735
2023-11-08	41.88	41.88	41.20	41.41	379041
2023-11-09	41.62	41.69	41.02	41.13	517143
2023-11-10	41.27	41.27	40.84	41.03	369504
2023-11-13	41.03	41.27	40.59	41.18	481450
2023-11-14	42.13	43.03	42.13	42.94	453504
2023-11-15	42.66	43.30	42.46	42.55	346560
2023-11-16	42.87	43.00	42.50	42.76	357090
2023-11-17	42.98	43.13	42.52	43.01	407994
2023-11-20	42.86	42.86	42.15	42.35	409173
2023-11-21	41.78	42.56	41.31	41.71	600718
2023-11-22	42.19	42.71	41.78	42.69	435323
2023-11-24	42.83	42.83	42.40	42.72	145598
2023-11-27	42.62	42.75	42.22	42.41	457968
2023-11-28	42.30	42.54	41.94	42.09	432950
2023-11-29	42.12	42.49	41.78	41.88	406691
2023-11-30	41.90	42.28	41.61	42.20	465838
2023-12-01	42.11	43.09	41.93	43.00	439691
2023-12-04	42.85	43.94	42.85	43.85	430474
2023-12-05	43.75	43.85	43.14	43.41	516638
2023-12-06	43.65	44.33	43.36	44.32	470472
2023-12-07	44.40	44.61	44.17	44.32	426620
2023-12-08	44.23	44.46	43.88	44.14	296514
2023-12-11	44.10	44.40	43.66	43.65	539566
2023-12-12	43.53	43.80	43.13	43.75	493937
2023-12-13	43.68	45.17	43.52	45.03	697112
2023-12-14	45.53	45.87	44.71	44.74	602446
2023-12-15	44.74	44.80	43.48	43.67	1529677
2023-12-18	43.90	44.08	43.62	43.79	471546
2023-12-19	44.02	44.59	44.02	44.47	527354
2023-12-20	44.54	45.01	43.88	43.95	527556
2023-12-21	44.10	44.57	44.02	44.52	317370
2023-12-22	44.84	45.42	44.61	45.06	339798
2023-12-26	44.95	45.16	44.81	44.84	366298
2023-12-27	44.95	44.99	44.51	44.68	300742
2023-12-28	44.49	45.20	44.49	44.77	345488
2023-12-29	44.69	44.95	44.36	44.58	361501
2024-01-02	44.35	45.53	44.35	45.27	515989
2024-01-03	45.35	45.83	45.00	45.25	612642
2024-01-04	45.25	45.71	45.07	45.32	497337
2024-01-05	45.08	45.60	44.81	44.96	391510
2024-01-08	45.03	45.06	44.63	44.99	389580
2024-01-09	44.64	44.64	43.87	43.96	534444
2024-01-10	44.01	44.17	43.80	44.06	346747
2024-01-11	43.80	43.80	42.80	42.95	447065
2024-01-12	43.49	43.67	42.85	42.93	300377
2024-01-16	42.70	42.74	42.03	42.15	387104
2024-01-17	41.75	42.44	41.42	42.07	340551
2024-01-18	41.81	41.90	41.31	41.49	376578
2024-01-19	41.64	41.84	41.15	41.73	299106
2024-01-22	42.00	42.27	41.75	42.18	573037
2024-01-23	42.29	42.49	42.07	42.36	496858
2024-01-24	42.75	42.93	41.60	41.69	628509
2024-01-25	42.01	42.22	41.69	41.94	613042
2024-01-26	42.26	42.34	41.53	41.54	438725
2024-01-29	41.70	42.11	41.34	42.10	388873
2024-01-30	42.04	42.14	41.65	41.66	625599
2024-01-31	41.92	42.05	40.71	40.83	852445
2024-02-01	40.96	41.62	40.83	41.46	477475
2024-02-02	40.92	41.27	40.48	40.80	677350
2024-02-05	40.50	40.50	39.44	39.48	1259355
2024-02-06	41.38	41.72	40.20	40.91	1191964
2024-02-07	41.03	41.13	40.40	40.50	730903
2024-02-08	40.41	41.18	40.34	41.15	720552
2024-02-09	41.02	41.47	41.02	41.28	786985
2024-02-12	41.25	42.27	41.25	42.13	680562
2024-02-13	41.19	41.48	40.34	40.66	611905
2024-02-14	40.79	41.42	40.56	41.34	568251
2024-02-15	41.56	42.44	41.52	42.35	554843
2024-02-16	42.06	42.40	41.68	42.08	427762
2024-02-20	41.88	42.63	41.66	42.02	513645
2024-02-21	42.01	42.41	41.62	42.01	871753
2024-02-22	41.60	41.65	41.09	41.64	874662
2024-02-23	41.57	41.70	41.31	41.42	324738
2024-02-26	41.14	41.16	40.51	40.89	453062
2024-02-27	41.10	41.37	40.91	41.37	338373
2024-02-28	41.15	41.67	41.15	41.34	461701
2024-02-29	41.75	41.91	41.34	41.61	441020
2024-03-01	41.53	41.99	40.96	41.77	352407
2024-03-04	41.69	42.33	41.39	42.22	546531
2024-03-05	42.19	42.72	41.89	42.11	520658
2024-03-06	42.45	42.59	42.12	42.56	450424
2024-03-07	42.89	43.16	42.75	42.98	382564
2024-03-08	43.29	43.34	42.96	43.02	330600
2024-03-11	43.02	43.55	43.02	43.09	303868
2024-03-12	42.82	42.95	42.34	42.77	457031
2024-03-13	42.83	43.17	42.29	42.34	407057
2024-03-14	41.98	42.18	41.21	41.74	539512
2024-03-15	41.52	42.20	41.28	41.71	1580904
2024-03-18	41.68	41.74	41.08	41.26	652483
2024-03-19	41.33	41.92	41.33	41.81	520362
2024-03-20	41.66	42.27	41.57	42.00	383822
2024-03-21	42.04	42.31	41.72	41.78	511076
2024-03-22	42.03	42.13	41.79	42.05	473723
2024-03-25	42.29	42.39	41.96	42.08	197505
2024-03-26	42.25	42.25	41.41	41.59	249437
2024-03-27	41.82	42.39	41.47	42.37	568010
2024-03-28	42.44	43.02	42.44	42.91	407309
2024-04-01	42.91	42.91	42.34	42.66	328337
2024-04-02	42.35	43.20	42.17	43.13	590367
2024-04-03	42.84	42.96	42.62	42.69	365308
2024-04-04	43.07	43.25	42.53	42.91	443361
2024-04-05	42.64	42.93	42.22	42.78	418976
2024-04-08	42.86	43.20	42.78	42.93	263899
2024-04-09	43.10	43.31	42.73	42.92	242973
2024-04-10	42.12	42.12	41.40	41.79	392651
2024-04-11	42.07	42.07	41.34	41.87	355635
2024-04-12	41.82	42.11	41.55	41.79	280789
2024-04-15	41.85	42.05	41.20	41.58	385659
2024-04-16	41.29	41.37	40.62	41.28	382262
2024-04-17	41.53	41.84	41.30	41.55	366735
2024-04-18	41.64	42.41	41.52	42.19	688041
2024-04-19	42.19	43.39	42.19	43.36	450300
2024-04-22	43.29	43.75	42.95	43.53	509445
2024-04-23	43.39	43.73	43.26	43.44	442460
2024-04-24	43.04	43.73	42.78	43.70	492440
2024-04-25	43.53	43.53	42.98	43.30	448984
2024-04-26	43.33	43.94	43.16	43.34	487246
2024-04-29	43.49	43.86	43.33	43.48	384744
2024-04-30	43.33	43.94	42.96	43.69	770278
2024-05-01	43.98	44.55	43.67	44.07	490943
2024-05-02	44.26	44.60	44.09	44.55	335271
2024-05-03	45.00	45.08	44.31	44.70	367007
2024-05-06	44.92	45.12	44.51	44.75	339429
2024-05-07	43.95	45.00	43.02	44.85	902006
2024-05-08	44.77	44.95	44.17	44.19	519547
2024-05-09	44.14	44.43	43.89	44.33	455838
2024-05-10	44.39	44.49	43.93	44.33	427481
2024-05-13	44.62	44.75	44.12	44.12	442131
2024-05-14	44.64	44.66	43.79	43.97	409350
2024-05-15	44.46	44.49	44.01	44.12	416548
2024-05-16	44.15	44.60	44.11	44.48	394868
2024-05-17	44.45	44.45	44.04	44.11	365947
2024-05-20	44.03	44.52	43.84	44.51	366548
2024-05-21	44.42	44.66	44.32	44.57	379486
2024-05-22	44.28	44.36	43.68	43.74	328437
2024-05-23	43.47	43.47	42.36	42.46	459589
2024-05-24	42.65	42.92	42.50	42.60	579847
2024-05-28	42.68	42.81	42.11	42.16	400773
2024-05-29	41.80	41.93	41.58	41.78	316946
2024-05-30	42.06	42.46	41.95	42.35	288182
2024-05-31	42.43	43.51	42.03	43.46	840258
2024-06-03	43.75	44.50	43.43	44.02	597651
2024-06-04	43.83	44.72	43.71	44.59	555200
2024-06-05	44.51	44.57	43.60	43.97	887323
2024-06-06	43.78	43.97	43.37	43.45	581259
2024-06-07	43.07	43.42	42.60	43.29	413450
2024-06-10	43.04	43.50	42.82	43.45	572224
2024-06-11	43.13	43.52	42.93	42.77	351720
2024-06-12	43.57	43.74	42.42	42.59	570316
2024-06-13	42.60	42.70	42.08	42.13	515783
2024-06-14	41.81	42.25	41.75	42.08	609789
2024-06-17	41.82	42.33	41.71	41.86	476775
2024-06-18	41.70	42.10	41.70	41.86	419819
2024-06-20	41.84	42.55	41.80	42.09	399840
2024-06-21	42.32	42.36	41.83	42.07	1043529
2024-06-24	42.12	42.82	42.12	42.66	354397
2024-06-25	42.57	42.66	42.11	42.29	283931
2024-06-26	42.16	42.50	42.00	42.41	441226
2024-06-27	42.48	42.76	42.31	42.61	314528
2024-06-28	42.95	42.98	42.60	42.74	2942775
2024-07-01	42.86	43.06	42.20	42.52	451687
2024-07-02	42.69	42.90	42.29	42.68	405565
2024-07-03	42.69	42.93	42.35	42.36	177114
2024-07-05	42.22	42.51	42.17	42.26	296441
2024-07-08	42.33	42.64	41.98	42.03	366373
2024-07-09	42.03	42.26	41.68	42.12	323860
2024-07-10	42.36	42.68	42.15	42.58	332452
2024-07-11	43.01	44.25	42.81	44.17	555320
2024-07-12	44.50	45.03	44.38	44.68	469694
2024-07-15	44.78	44.91	44.23	44.50	601738
2024-07-16	44.79	45.77	44.39	45.62	593817
2024-07-17	45.68	46.68	45.26	46.10	779726
2024-07-18	45.85	46.56	45.65	46.10	413811
2024-07-19	46.24	46.24	45.30	45.92	421995
2024-07-22	45.98	46.27	45.69	46.05	477211
2024-07-23	45.93	46.23	45.69	45.95	477638
2024-07-24	46.07	46.44	45.40	46.08	587913
2024-07-25	46.31	47.03	46.27	46.58	618365
2024-07-26	47.02	47.05	46.53	47.00	314771
2024-07-29	47.05	47.05	46.45	46.61	364505
2024-07-30	46.73	47.06	46.35	47.01	287522
2024-07-31	46.95	47.34	46.68	46.75	836672
2024-08-01	46.94	47.37	46.33	46.92	471799
2024-08-02	46.56	47.15	46.19	46.80	520801
2024-08-05	46.42	46.49	44.78	45.00	682590
2024-08-06	42.41	44.84	42.33	43.50	860205
2024-08-07	44.08	44.57	43.70	44.37	718138
2024-08-08	44.54	44.63	44.07	44.14	410306
2024-08-09	44.20	44.55	43.87	44.46	312331
2024-08-12	44.41	44.44	43.89	44.12	313011
2024-08-13	44.37	44.81	44.15	44.61	593605
2024-08-14	44.52	44.90	44.31	44.68	345497
2024-08-15	45.20	45.28	44.52	45.02	350328
2024-08-16	45.07	45.45	44.77	45.37	315608
2024-08-19	45.32	45.56	45.11	45.36	681410
2024-08-20	45.28	45.72	45.19	45.62	410514
2024-08-21	45.88	45.88	45.49	45.62	261867
2024-08-22	45.67	45.86	45.41	45.65	227164
2024-08-23	45.92	46.36	45.77	46.11	322200
2024-08-26	46.30	46.63	46.14	46.17	320433
2024-08-27	46.05	46.24	45.84	45.85	436035
2024-08-28	45.85	46.23	45.56	45.57	419397
2024-08-29	45.75	45.78	45.33	45.65	479466
2024-08-30	45.85	46.34	45.68	46.31	565085
2024-09-03	46.16	46.54	46.16	46.31	347340
2024-09-04	46.53	46.74	46.09	46.32	387466
2024-09-05	46.67	46.75	46.28	46.40	317006
2024-09-06	46.59	46.68	46.02	46.03	364276
2024-09-09	45.99	46.26	45.77	46.21	372307
2024-09-10	46.37	46.96	46.18	46.94	307153
2024-09-11	46.71	46.72	45.87	46.29	424327
2024-09-12	46.33	46.69	46.25	46.44	415378
2024-09-13	46.81	47.64	46.70	47.63	473989
2024-09-16	47.88	48.22	47.75	48.00	600276
2024-09-17	48.21	48.68	47.91	48.02	312906
2024-09-18	47.98	48.31	47.66	47.69	401132
2024-09-19	47.97	48.15	47.28	47.69	473960
2024-09-20	47.52	47.81	47.09	47.19	1141042
2024-09-23	47.42	47.42	47.22	47.36	574677
2024-09-24	47.13	47.52	47.01	47.01	738680
2024-09-25	47.31	47.36	46.85	46.94	714962
2024-09-26	46.98	47.07	46.53	46.60	632638
2024-09-27	46.96	47.10	46.71	46.92	606562
2024-09-30	46.97	47.39	46.92	47.20	496656
2024-10-01	47.19	47.19	46.60	46.86	615775
2024-10-02	46.53	46.66	46.09	46.27	414988
2024-10-03	46.22	46.24	45.84	45.96	272391
2024-10-04	45.85	46.04	45.56	45.90	312996
2024-10-07	45.69	45.72	45.08	45.32	359632
2024-10-08	45.35	45.62	45.12	45.19	254148
2024-10-09	45.07	45.79	45.07	45.46	383155
2024-10-10	45.33	45.43	45.00	45.22	349206
2024-10-11	45.24	45.76	45.21	45.68	234636
2024-10-14	45.67	46.10	45.56	46.04	216557
2024-10-15	46.22	47.09	46.19	46.61	385641
2024-10-16	47.00	47.65	46.82	47.64	450688
2024-10-17	47.40	47.46	46.69	47.01	318959
2024-10-18	47.08	47.11	46.79	47.02	393318
2024-10-21	47.14	47.17	46.36	46.61	338792
2024-10-22	46.46	46.86	46.26	46.80	279424
2024-10-23	46.67	46.96	46.44	46.76	322538
2024-10-24	46.93	46.99	46.24	46.42	305676
2024-10-25	46.70	46.70	45.94	46.00	348401
2024-10-28	46.28	46.65	46.00	46.39	240202
2024-10-29	46.00	46.25	45.76	46.13	315417
2024-10-30	46.39	46.73	46.21	46.27	358699
2024-10-31	46.20	46.54	45.84	45.89	572445
2024-11-01	45.92	46.06	45.15	45.23	412799
2024-11-04	44.99	45.56	44.83	45.17	446876
2024-11-05	44.91	45.80	44.78	45.69	399464
2024-11-06	46.65	47.65	46.64	46.94	1048910
2024-11-07	46.75	47.24	46.28	46.38	609918
2024-11-08	46.69	47.17	46.46	46.82	696968
2024-11-11	47.07	47.73	46.92	47.56	413271
2024-11-12	47.73	48.38	47.61	47.75	764276
2024-11-13	48.06	48.37	47.69	47.73	363935
2024-11-14	47.86	47.98	47.18	47.27	471095
2024-11-15	47.50	48.11	47.27	48.01	394552
2024-11-18	47.88	48.68	47.88	48.45	309767
2024-11-19	48.18	48.76	47.84	48.74	427522
2024-11-20	48.51	48.85	48.26	48.79	362979
2024-11-21	49.09	49.98	48.91	49.85	460200
2024-11-22	50.00	51.16	49.93	51.04	472780
2024-11-25	51.20	51.80	51.09	51.50	585583
2024-11-26	50.57	51.42	49.19	50.71	594655
2024-11-27	51.20	51.95	49.87	51.61	613686
2024-11-29	51.74	51.79	51.43	51.58	273319
2024-12-02	51.75	51.75	50.70	51.00	499932
2024-12-03	51.10	51.60	50.11	50.17	401419
2024-12-04	50.18	50.22	49.70	50.10	455124
2024-12-05	50.21	50.36	49.75	49.80	332632
2024-12-06	49.91	49.91	49.01	49.18	469047
2024-12-09	49.13	49.18	48.36	48.53	515716
2024-12-10	48.39	49.01	47.88	48.28	634729
2024-12-11	48.31	48.40	47.86	47.87	672335
2024-12-12	48.51	48.64	47.82	47.83	681133
2024-12-13	47.56	47.84	47.39	47.55	421956
2024-12-16	47.71	48.03	47.47	47.67	616101
2024-12-17	47.44	47.92	47.18	47.52	819884
2024-12-18	47.39	47.63	45.38	45.40	537383
2024-12-19	45.60	46.48	45.45	46.03	522298
2024-12-20	45.84	46.70	45.79	46.51	1440136
2024-12-23	46.46	46.46	45.85	46.40	430003
2024-12-24	46.40	46.84	46.27	46.83	117698
2024-12-26	46.57	46.82	46.38	46.71	455625
2024-12-27	46.38	46.75	46.23	46.52	385661
2024-12-30	46.44	46.77	46.08	46.53	278750
2024-12-31	46.73	46.97	46.36	46.65	429486
2025-01-02	46.78	47.14	46.05	46.43	389002
2025-01-03	46.41	46.85	46.21	46.74	324572
2025-01-06	46.53	46.73	45.58	45.68	492733
2025-01-07	45.60	46.11	45.40	45.66	510295
2025-01-08	45.27	46.45	45.27	46.42	503417
2025-01-10	45.79	45.98	44.97	45.25	499939
2025-01-13	45.21	45.71	44.90	45.65	584802
2025-01-14	45.71	46.09	45.51	46.00	510417
2025-01-15	46.75	47.08	46.05	46.47	605834
2025-01-16	46.46	47.43	46.32	47.41	744608
2025-01-17	47.47	47.73	47.06	47.33	826780
2025-01-21	47.75	48.27	47.64	47.79	354226
2025-01-22	47.43	47.43	46.52	46.62	499443
2025-01-23	46.70	46.77	46.18	46.69	482713
2025-01-24	46.37	46.97	46.31	46.87	447406
2025-01-27	47.25	48.04	46.68	47.87	749635
2025-01-28	47.58	48.18	47.18	47.41	410697
2025-01-29	47.36	47.63	46.82	47.03	515168
2025-01-30	47.54	48.00	47.28	47.89	419546
2025-01-31	47.61	48.14	45.36	47.95	1133340
2025-02-03	47.16	48.30	47.03	48.09	511354
2025-02-04	47.42	47.71	46.33	46.54	563941

Explore More About NJR

Coins representing dividend payouts and trends

NJR Dividend History

Discover New Jersey Resources'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

NJR Stock Split History

Discover New Jersey Resources'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

NJR Historical Prices

Explore New Jersey Resources's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics