NX Historical Prices

Summary

Key Stock Metrics

19.57

(February 4, 2025)

52-Week Low

34.97

(July 30, 2024)

52-Week High

55.51

(July 19, 2007)

All-Time High

20.73

(February 20, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-12	2.94	2.99	2.94	2.96	194906
1993-05-13	2.96	2.96	2.96	2.96	60750
1993-05-14	2.99	2.99	2.89	2.89	69862
1993-05-17	2.94	3.04	2.94	2.99	86568
1993-05-18	2.96	2.96	2.94	2.96	33918
1993-05-19	2.94	2.96	2.94	2.96	44043
1993-05-20	2.99	2.99	2.89	2.94	73406
1993-05-21	2.94	2.96	2.91	2.96	309318
1993-05-24	2.96	2.96	2.91	2.94	52650
1993-05-25	2.91	2.99	2.89	2.99	1424081
1993-05-26	3.01	3.06	2.99	3.01	255150
1993-05-27	2.99	2.99	2.94	2.94	198450
1993-05-28	2.94	2.94	2.84	2.86	93150
1993-06-01	2.86	2.91	2.86	2.91	106312
1993-06-02	2.91	2.91	2.86	2.89	820125
1993-06-03	2.86	2.94	2.86	2.94	1118306
1993-06-04	2.96	3.04	2.96	3.01	151875
1993-06-07	3.04	3.04	3.01	3.04	32906
1993-06-08	3.04	3.11	3.04	3.09	108337
1993-06-09	2.99	2.99	2.94	2.96	175162
1993-06-10	2.99	2.99	2.94	2.99	95681
1993-06-11	2.96	2.99	2.86	2.96	7777518
1993-06-14	2.99	2.99	2.94	2.96	119475
1993-06-15	2.96	3.01	2.96	3.01	73406
1993-06-16	3.01	3.11	3.01	3.06	384243
1993-06-17	3.04	3.06	3.01	3.01	190856
1993-06-18	2.99	3.01	2.94	2.96	138712
1993-06-21	2.96	3.09	2.96	3.09	70875
1993-06-22	3.14	3.16	3.11	3.14	135168
1993-06-23	3.14	3.23	3.14	3.23	162506
1993-06-24	3.23	3.23	3.16	3.16	76950
1993-06-25	3.14	3.14	3.04	3.14	53156
1993-06-28	3.11	3.11	3.06	3.11	54675
1993-06-29	3.11	3.26	3.11	3.23	61762
1993-06-30	3.26	3.28	3.21	3.26	149850
1993-07-01	3.28	3.51	3.26	3.28	274893
1993-07-02	3.26	3.31	3.26	3.28	69356
1993-07-06	3.28	3.31	3.28	3.31	25818
1993-07-07	3.28	3.31	3.28	3.28	26831
1993-07-08	3.28	3.31	3.28	3.31	52650
1993-07-09	3.33	3.33	3.28	3.31	137700
1993-07-12	3.31	3.33	3.28	3.33	51637
1993-07-13	3.33	3.36	3.31	3.36	39993
1993-07-14	3.36	3.43	3.36	3.43	54168
1993-07-15	3.41	3.46	3.41	3.43	37462
1993-07-16	3.46	3.46	3.41	3.43	67331
1993-07-19	3.43	3.46	3.41	3.46	36956
1993-07-20	3.46	3.51	3.46	3.48	76950
1993-07-21	3.48	3.51	3.46	3.51	34931
1993-07-22	3.46	3.48	3.41	3.41	29868
1993-07-23	3.43	3.43	3.38	3.41	17718
1993-07-26	3.38	3.38	3.38	3.38	9112
1993-07-27	3.36	3.38	3.33	3.36	122006
1993-07-28	3.36	3.36	3.31	3.31	312356
1993-07-29	3.31	3.36	3.31	3.33	14175
1993-07-30	3.33	3.33	3.28	3.33	20250
1993-08-02	3.31	3.38	3.31	3.33	24806
1993-08-03	3.33	3.38	3.33	3.38	8100
1993-08-04	3.36	3.36	3.33	3.36	11643
1993-08-05	3.33	3.41	3.33	3.41	21768
1993-08-06	3.41	3.41	3.33	3.36	30375
1993-08-09	3.36	3.38	3.33	3.38	1041356
1993-08-10	3.33	3.41	3.33	3.41	1068187
1993-08-11	3.36	3.43	3.36	3.41	49106
1993-08-12	3.43	3.43	3.36	3.41	62775
1993-08-13	3.41	3.41	3.33	3.38	73912
1993-08-16	3.38	3.38	3.33	3.36	38981
1993-08-17	3.31	3.33	3.26	3.33	81000
1993-08-18	3.33	3.41	3.31	3.31	70368
1993-08-19	3.31	3.33	3.28	3.31	15187
1993-08-20	3.33	3.33	3.28	3.31	20250
1993-08-23	3.26	3.28	3.26	3.26	31387
1993-08-24	3.31	3.41	3.31	3.38	128081
1993-08-25	3.41	3.41	3.36	3.36	61762
1993-08-26	3.36	3.36	3.33	3.33	71887
1993-08-27	3.36	3.36	3.36	3.36	79987
1993-08-30	3.38	3.51	3.38	3.51	54675
1993-08-31	3.56	3.85	3.56	3.80	683943
1993-09-01	3.85	3.95	3.78	3.78	695081
1993-09-02	3.75	3.75	3.73	3.75	261225
1993-09-03	3.78	3.78	3.70	3.73	304256
1993-09-07	3.73	3.75	3.70	3.75	464231
1993-09-08	3.75	3.78	3.73	3.75	874800
1993-09-09	3.78	3.78	3.73	3.73	71887
1993-09-10	3.70	3.73	3.65	3.65	477900
1993-09-13	3.68	3.68	3.63	3.63	357412
1993-09-14	3.65	3.65	3.56	3.56	45562
1993-09-15	3.56	3.65	3.56	3.63	70368
1993-09-16	3.65	3.68	3.56	3.63	139218
1993-09-17	3.63	3.63	3.56	3.56	80493
1993-09-20	3.56	3.56	3.53	3.56	52143
1993-09-21	3.53	3.56	3.48	3.51	218700
1993-09-22	3.51	3.60	3.48	3.60	194906
1993-09-23	3.60	3.75	3.60	3.73	76443
1993-09-24	3.75	3.75	3.68	3.73	79481
1993-09-27	3.80	3.83	3.78	3.80	209081
1993-09-28	3.80	3.93	3.80	3.90	311850
1993-09-29	3.90	3.93	3.85	3.85	294637
1993-09-30	3.88	3.90	3.83	3.83	435881
1993-10-01	3.85	3.85	3.83	3.83	33412
1993-10-04	3.83	3.85	3.83	3.83	82012
1993-10-05	3.83	3.88	3.83	3.85	257175
1993-10-06	3.88	3.93	3.88	3.90	146812
1993-10-07	3.90	4.02	3.88	4.02	43537
1993-10-08	4.05	4.05	3.98	4.02	68850
1993-10-11	4.00	4.02	3.98	3.98	102262
1993-10-12	3.93	3.98	3.93	3.98	131625
1993-10-13	3.98	4.00	3.93	3.93	95175
1993-10-14	3.95	3.95	3.90	3.93	107831
1993-10-15	3.95	4.00	3.95	4.00	37462
1993-10-18	4.00	4.00	3.93	3.95	59737
1993-10-19	3.95	3.95	3.90	3.95	109350
1993-10-20	3.95	4.00	3.93	3.98	87075
1993-10-21	4.00	4.00	3.98	3.98	28856
1993-10-22	4.00	4.05	4.00	4.02	90618
1993-10-25	4.07	4.10	4.07	4.10	70875
1993-10-26	4.05	4.05	4.00	4.02	93656
1993-10-27	4.02	4.05	3.98	3.98	97200
1993-10-28	3.98	3.98	3.90	3.90	209081
1993-10-29	3.93	3.95	3.90	3.95	150862
1993-11-01	3.95	4.00	3.95	3.98	91631
1993-11-02	3.98	4.00	3.98	4.00	41006
1993-11-03	4.00	4.05	3.98	3.98	63281
1993-11-04	4.00	4.00	3.98	3.98	69356
1993-11-05	3.95	3.98	3.95	3.98	59737
1993-11-08	3.95	4.00	3.95	3.98	59231
1993-11-09	3.98	4.00	3.98	3.98	23287
1993-11-10	4.00	4.10	3.98	4.10	153393
1993-11-11	4.10	4.10	4.05	4.05	51637
1993-11-12	4.05	4.10	4.05	4.07	49612
1993-11-15	4.07	4.15	4.07	4.15	48600
1993-11-16	4.12	4.20	4.12	4.15	234393
1993-11-17	4.15	4.15	4.12	4.15	64800
1993-11-18	4.17	4.17	4.07	4.07	95175
1993-11-19	4.07	4.07	4.05	4.07	81506
1993-11-22	4.05	4.05	3.85	3.88	348806
1993-11-23	3.88	3.93	3.80	3.90	229331
1993-11-24	3.85	3.90	3.85	3.88	62775
1993-11-26	3.88	3.95	3.88	3.95	58218
1993-11-29	3.95	4.02	3.93	3.93	105300
1993-11-30	3.93	3.93	3.88	3.88	47587
1993-12-01	3.93	3.93	3.85	3.85	142762
1993-12-02	3.85	3.90	3.85	3.90	33918
1993-12-03	3.88	3.93	3.88	3.90	31893
1993-12-06	3.88	3.90	3.88	3.90	39487
1993-12-07	3.88	3.88	3.85	3.85	30375
1993-12-08	3.85	3.90	3.85	3.85	76950
1993-12-09	3.83	3.85	3.80	3.80	49106
1993-12-10	3.75	3.78	3.65	3.65	589781
1993-12-13	3.60	3.60	3.51	3.53	78975
1993-12-14	3.56	3.56	3.41	3.43	105300
1993-12-15	3.41	3.41	3.28	3.31	137700
1993-12-16	3.26	3.43	3.26	3.31	236925
1993-12-17	3.36	3.36	3.28	3.33	142762
1993-12-20	3.28	3.33	3.21	3.21	144787
1993-12-21	3.19	3.33	3.19	3.33	292106
1993-12-22	3.33	3.33	3.26	3.31	135168
1993-12-23	3.28	3.31	3.26	3.31	93150
1993-12-27	3.31	3.31	3.26	3.31	111881
1993-12-28	3.28	3.31	3.28	3.28	44550
1993-12-29	3.28	3.43	3.28	3.43	267806
1993-12-30	3.43	3.46	3.41	3.46	183768
1993-12-31	3.46	3.48	3.43	3.43	221737
1994-01-03	3.43	3.46	3.43	3.43	35437
1994-01-04	3.46	3.46	3.36	3.38	152381
1994-01-05	3.38	3.46	3.38	3.41	161493
1994-01-06	3.36	3.46	3.36	3.43	119981
1994-01-07	3.48	3.48	3.46	3.46	28350
1994-01-10	3.51	3.56	3.46	3.56	95681
1994-01-11	3.60	3.65	3.53	3.56	387281
1994-01-12	3.56	3.58	3.53	3.58	186300
1994-01-13	3.56	3.58	3.53	3.58	185287
1994-01-14	3.60	3.63	3.58	3.63	217687
1994-01-17	3.68	3.93	3.68	3.93	405000
1994-01-18	3.93	3.98	3.80	3.88	151875
1994-01-19	3.88	3.88	3.75	3.78	337668
1994-01-20	3.78	3.78	3.73	3.78	131625
1994-01-21	3.78	3.85	3.75	3.80	217687
1994-01-24	3.75	3.85	3.75	3.85	126056
1994-01-25	3.83	3.83	3.75	3.80	786206
1994-01-26	3.78	3.85	3.75	3.85	94668
1994-01-27	3.85	3.85	3.80	3.83	76950
1994-01-28	3.80	3.88	3.80	3.83	66318
1994-01-31	3.83	3.90	3.83	3.90	128081
1994-02-01	3.90	3.93	3.88	3.93	313368
1994-02-02	3.93	3.93	3.85	3.85	95175
1994-02-03	3.88	3.88	3.85	3.88	46575
1994-02-04	3.85	3.90	3.83	3.85	89100
1994-02-07	3.78	3.85	3.78	3.80	207562
1994-02-08	3.78	3.90	3.78	3.90	463725
1994-02-09	3.85	3.98	3.85	3.98	378168
1994-02-10	3.98	3.98	3.95	3.95	126056
1994-02-11	3.95	3.95	3.85	3.85	73912
1994-02-14	3.83	3.98	3.83	3.83	182250
1994-02-15	3.88	3.90	3.85	3.88	31387
1994-02-16	3.93	3.95	3.85	3.85	144787
1994-02-17	3.88	3.88	3.80	3.85	146812
1994-02-18	3.85	3.85	3.83	3.85	71887
1994-02-22	3.83	3.88	3.83	3.88	213637
1994-02-23	3.88	3.90	3.88	3.88	286031
1994-02-24	3.85	3.95	3.85	3.88	219712
1994-02-25	3.88	3.88	3.85	3.88	80493
1994-02-28	3.88	3.90	3.85	3.90	216168
1994-03-01	3.93	3.93	3.88	3.93	131118
1994-03-02	3.93	3.93	3.88	3.90	819112
1994-03-03	3.93	3.93	3.90	3.93	183262
1994-03-04	3.93	3.93	3.90	3.90	292612
1994-03-07	3.90	3.93	3.88	3.90	105300
1994-03-08	3.90	3.90	3.88	3.90	441956
1994-03-09	3.90	3.90	3.88	3.90	287550
1994-03-10	3.90	3.93	3.90	3.93	43537
1994-03-11	3.90	3.93	3.88	3.93	157443
1994-03-14	3.95	4.05	3.95	4.02	550800
1994-03-15	4.05	4.12	4.05	4.12	193893
1994-03-16	4.20	4.42	4.15	4.40	642431
1994-03-17	4.40	4.40	4.32	4.32	390318
1994-03-18	4.30	4.37	4.30	4.37	116437
1994-03-21	4.35	4.35	4.20	4.20	369056
1994-03-22	4.17	4.35	4.17	4.30	420693
1994-03-23	4.30	4.32	4.27	4.27	40500
1994-03-24	4.25	4.27	4.25	4.27	40500
1994-03-25	4.27	4.30	4.27	4.27	17212
1994-03-28	4.27	4.30	4.25	4.27	403987
1994-03-29	4.25	4.25	4.15	4.20	337668
1994-03-30	4.15	4.15	4.07	4.07	387281
1994-03-31	4.07	4.07	3.95	3.95	71381
1994-04-04	3.95	4.00	3.80	3.93	122006
1994-04-05	4.02	4.10	3.98	4.07	63281
1994-04-06	4.10	4.15	4.10	4.12	390825
1994-04-07	4.12	4.22	4.10	4.22	132131
1994-04-08	4.22	4.22	4.07	4.07	22275
1994-04-11	4.05	4.10	4.05	4.05	466256
1994-04-12	4.02	4.05	4.00	4.02	35943
1994-04-13	4.05	4.12	4.00	4.12	22781
1994-04-14	4.12	4.12	4.02	4.07	34425
1994-04-15	4.10	4.10	4.02	4.07	47081
1994-04-18	4.05	4.12	4.05	4.07	40500
1994-04-19	4.12	4.15	4.00	4.02	22781
1994-04-20	4.07	4.12	4.02	4.10	48600
1994-04-21	4.05	4.10	4.00	4.02	205031
1994-04-22	3.95	4.00	3.88	3.95	441450
1994-04-25	3.93	3.93	3.88	3.88	104793
1994-04-26	3.93	3.95	3.88	3.95	142762
1994-04-28	3.95	4.00	3.95	4.00	35943
1994-04-29	4.02	4.07	4.00	4.07	46575
1994-05-02	4.05	4.05	4.02	4.02	17718
1994-05-03	4.05	4.10	4.00	4.10	210093
1994-05-04	4.10	4.15	4.07	4.07	172125
1994-05-05	4.10	4.12	4.05	4.05	29362
1994-05-06	4.00	4.02	3.95	3.98	27843
1994-05-09	3.98	4.00	3.90	3.90	374118
1994-05-10	3.95	3.95	3.95	3.95	26831
1994-05-11	3.93	3.95	3.88	3.90	367537
1994-05-12	3.90	4.12	3.90	4.05	367031
1994-05-13	4.05	4.07	3.98	4.00	63281
1994-05-16	4.00	4.00	3.95	3.98	183262
1994-05-17	3.98	3.98	3.88	3.90	1046418
1994-05-18	3.93	3.93	3.88	3.88	92643
1994-05-19	3.90	3.93	3.88	3.88	165037
1994-05-20	3.88	3.88	3.83	3.83	192881
1994-05-23	3.83	3.85	3.83	3.83	28856
1994-05-24	3.83	3.83	3.70	3.70	151368
1994-05-25	3.60	3.73	3.58	3.73	291600
1994-05-26	3.73	3.80	3.65	3.78	957318
1994-05-27	3.95	4.17	3.95	4.05	762412
1994-05-31	4.00	4.00	3.95	3.98	325518
1994-06-01	4.00	4.00	3.95	4.00	244012
1994-06-02	4.00	4.00	3.95	3.98	51637
1994-06-03	4.00	4.00	3.95	4.00	41512
1994-06-06	3.98	4.00	3.98	3.98	115425
1994-06-07	4.00	4.00	3.95	3.98	24806
1994-06-08	3.95	4.00	3.95	3.98	271350
1994-06-09	3.90	3.98	3.90	3.98	132637
1994-06-10	4.00	4.00	3.98	4.00	112387
1994-06-13	3.98	4.00	3.95	3.98	106818
1994-06-14	3.98	4.00	3.95	4.00	35437
1994-06-15	4.00	4.07	4.00	4.02	69862
1994-06-16	4.02	4.02	3.98	4.00	40500
1994-06-17	4.00	4.02	3.98	4.02	740137
1994-06-20	4.02	4.02	3.98	3.98	15187
1994-06-21	4.00	4.00	4.00	4.00	13162
1994-06-22	4.00	4.07	4.00	4.05	608512
1994-06-23	4.05	4.17	4.05	4.10	45562
1994-06-24	4.05	4.05	3.95	3.95	30881
1994-06-27	3.98	3.98	3.95	3.95	10631
1994-06-28	3.95	3.95	3.90	3.90	25818
1994-06-29	3.88	3.93	3.85	3.88	47081
1994-06-30	3.88	3.88	3.78	3.78	85556
1994-07-01	3.80	3.88	3.78	3.88	42018
1994-07-05	3.85	3.98	3.85	3.95	28350
1994-07-06	3.90	3.93	3.85	3.85	217181
1994-07-07	3.90	3.90	3.85	3.85	77962
1994-07-08	3.83	3.88	3.83	3.85	21768
1994-07-11	3.83	3.90	3.83	3.85	11137
1994-07-12	3.90	3.95	3.88	3.93	115931
1994-07-13	3.88	4.07	3.88	4.07	166556
1994-07-14	4.17	4.27	4.17	4.25	59737
1994-07-15	4.32	4.32	4.22	4.27	72393
1994-07-18	4.35	4.54	4.35	4.49	157443
1994-07-19	4.44	4.44	4.35	4.40	429806
1994-07-20	4.42	4.42	4.22	4.25	45562
1994-07-21	4.20	4.35	4.20	4.25	79987
1994-07-22	4.25	4.30	4.25	4.25	41006
1994-07-25	4.30	4.30	4.25	4.25	37462
1994-07-26	4.25	4.32	4.25	4.25	32906
1994-07-27	4.25	4.30	4.25	4.25	16706
1994-07-28	4.30	4.32	4.22	4.27	31387
1994-07-29	4.27	4.27	4.20	4.20	32400
1994-08-01	4.15	4.25	4.15	4.22	354375
1994-08-02	4.22	4.22	4.17	4.20	26325
1994-08-03	4.22	4.22	4.12	4.22	54675
1994-08-04	4.22	4.22	4.12	4.12	8100
1994-08-05	4.12	4.17	4.12	4.17	587250
1994-08-08	4.17	4.17	4.10	4.15	31893
1994-08-09	4.17	4.20	4.15	4.15	77456
1994-08-10	4.20	4.25	4.17	4.20	39993
1994-08-11	4.22	4.30	4.22	4.30	182756
1994-08-12	4.30	4.32	4.25	4.25	120993
1994-08-15	4.27	4.30	4.22	4.30	158962
1994-08-16	4.27	4.37	4.27	4.35	206043
1994-08-17	4.35	4.37	4.27	4.27	95681
1994-08-18	4.35	4.37	4.35	4.35	232875
1994-08-19	4.35	4.35	4.30	4.35	338175
1994-08-22	4.32	4.40	4.27	4.30	27843
1994-08-23	4.28	4.42	4.28	4.42	440437
1994-08-24	4.52	4.52	4.44	4.44	148331
1994-08-25	4.44	4.69	4.44	4.59	400443
1994-08-26	4.74	4.74	4.69	4.74	212625
1994-08-29	4.79	4.86	4.74	4.84	192881
1994-08-30	4.86	5.09	4.86	5.09	658125
1994-08-31	5.06	5.19	5.06	5.16	768993
1994-09-01	5.11	5.14	5.01	5.14	215156
1994-09-02	5.16	5.31	5.14	5.26	457650
1994-09-06	5.26	5.38	5.26	5.33	916818
1994-09-07	5.36	5.36	5.23	5.23	1083881
1994-09-08	5.23	5.31	5.23	5.26	301218
1994-09-09	5.23	5.23	5.19	5.19	925425
1994-09-12	5.09	5.09	5.06	5.06	48093
1994-09-13	5.06	5.16	4.67	5.09	140231
1994-09-14	5.09	5.11	5.06	5.11	1858443
1994-09-15	5.11	5.16	5.09	5.16	179718
1994-09-16	5.19	5.19	5.14	5.16	145800
1994-09-19	5.16	5.19	5.14	5.16	76950
1994-09-20	5.19	5.19	5.16	5.16	86062
1994-09-21	5.16	5.19	5.16	5.16	167568
1994-09-22	5.19	5.19	5.16	5.19	99731
1994-09-23	5.19	5.23	5.14	5.14	957825
1994-09-26	5.14	5.19	5.09	5.19	367537
1994-09-27	5.16	5.16	5.11	5.11	307800
1994-09-28	5.14	5.19	5.14	5.14	920362
1994-09-29	5.14	5.16	5.09	5.14	55687
1994-09-30	5.14	5.19	5.14	5.19	42018
1994-10-03	5.21	5.21	5.14	5.14	79481
1994-10-04	5.14	5.14	5.11	5.11	849993
1994-10-05	5.06	5.06	4.64	4.84	1067681
1994-10-06	4.79	4.94	4.74	4.94	186300
1994-10-07	5.04	5.09	4.99	5.01	73406
1994-10-10	5.06	5.06	5.06	5.06	270843
1994-10-11	5.04	5.11	5.04	5.06	239456
1994-10-12	5.04	5.14	5.04	5.06	75431
1994-10-13	5.11	5.11	5.06	5.06	69356
1994-10-14	5.11	5.11	5.06	5.09	57206
1994-10-17	5.04	5.11	4.94	4.99	117956
1994-10-18	4.99	5.01	4.96	4.96	18731
1994-10-19	4.99	5.33	4.99	5.23	360956
1994-10-20	5.16	5.16	5.01	5.04	41512
1994-10-21	4.99	4.99	4.89	4.99	164025
1994-10-24	5.04	5.04	4.89	4.94	56700
1994-10-25	4.94	4.96	4.94	4.94	48093
1994-10-26	4.89	4.99	4.84	4.86	214650
1994-10-27	4.89	4.89	4.79	4.79	16706
1994-10-28	4.81	4.86	4.81	4.84	24806
1994-10-31	4.84	4.91	4.81	4.91	62268
1994-11-01	4.86	4.86	4.77	4.77	55687
1994-11-02	4.79	4.79	4.64	4.64	687993
1994-11-03	4.62	4.74	4.59	4.69	165037
1994-11-04	4.72	4.72	4.64	4.72	87075
1994-11-07	4.69	4.69	4.59	4.64	117956
1994-11-08	4.64	4.79	4.64	4.69	64800
1994-11-09	4.74	4.79	4.69	4.74	1233731
1994-11-10	4.74	4.79	4.72	4.79	150862
1994-11-11	4.74	4.74	4.67	4.67	91631
1994-11-14	4.67	4.74	4.67	4.74	153900
1994-11-15	4.74	4.79	4.72	4.74	66825
1994-11-16	4.72	4.74	4.67	4.74	244518
1994-11-17	4.72	4.72	4.72	4.72	47587
1994-11-18	4.67	4.72	4.54	4.67	126056
1994-11-21	4.67	4.67	4.57	4.57	60243
1994-11-22	4.62	4.62	4.54	4.57	15693
1994-11-23	4.59	4.67	4.52	4.54	49106
1994-11-25	4.54	4.54	4.49	4.52	8606
1994-11-28	4.49	4.49	4.40	4.44	97706
1994-11-29	4.44	4.44	4.42	4.42	44043
1994-11-30	4.42	4.44	4.42	4.44	443981
1994-12-01	4.44	4.44	4.40	4.40	39993
1994-12-02	4.42	4.49	4.42	4.42	111881
1994-12-05	4.47	4.62	4.44	4.47	189337
1994-12-06	4.49	4.49	4.32	4.35	100743
1994-12-07	4.35	4.37	4.30	4.37	150356
1994-12-08	4.42	4.47	4.15	4.15	398418
1994-12-09	4.20	4.25	4.05	4.07	233381
1994-12-12	4.15	4.20	4.15	4.17	297168
1994-12-13	4.15	4.17	3.95	3.95	249075
1994-12-14	3.95	4.10	3.95	4.02	2162700
1994-12-15	4.15	4.27	4.15	4.27	716850
1994-12-16	4.32	4.42	4.30	4.40	107325
1994-12-19	4.47	4.47	4.30	4.30	277425
1994-12-20	4.30	4.42	4.30	4.42	225281
1994-12-21	4.37	4.47	4.37	4.47	107831
1994-12-22	4.47	4.49	4.42	4.42	76443
1994-12-23	4.44	4.49	4.42	4.44	46068
1994-12-27	4.49	4.62	4.49	4.62	109856
1994-12-28	4.62	4.62	4.47	4.47	479418
1994-12-29	4.52	4.52	4.52	4.52	10631
1994-12-30	4.52	4.52	4.47	4.52	154406
1995-01-03	4.52	4.52	4.42	4.42	85050
1995-01-04	4.44	4.44	4.35	4.37	163012
1995-01-05	4.27	4.32	4.27	4.27	71887
1995-01-06	4.32	4.35	4.22	4.35	83531
1995-01-09	4.32	4.37	4.32	4.37	36450
1995-01-10	4.40	4.44	4.37	4.44	382725
1995-01-11	4.47	4.47	4.44	4.44	180225
1995-01-12	4.42	4.52	4.42	4.49	120487
1995-01-13	4.52	4.52	4.40	4.42	290587
1995-01-16	4.44	4.44	4.27	4.27	199462
1995-01-17	4.27	4.37	4.25	4.30	133143
1995-01-18	4.27	4.40	4.27	4.40	435881
1995-01-19	4.40	4.42	4.35	4.42	34931
1995-01-20	4.37	4.37	4.32	4.32	664706
1995-01-23	4.35	4.35	4.22	4.27	85050
1995-01-24	4.30	4.32	4.27	4.32	20250
1995-01-25	4.30	4.32	4.27	4.32	64293
1995-01-26	4.37	4.42	4.35	4.40	102262
1995-01-27	4.44	4.59	4.44	4.44	742668
1995-01-30	4.42	4.44	4.27	4.27	2051325
1995-01-31	4.27	4.30	4.25	4.25	57206
1995-02-01	4.25	4.25	4.15	4.25	100743
1995-02-02	4.20	4.25	4.20	4.25	71381
1995-02-03	4.22	4.27	4.22	4.25	160481
1995-02-06	4.20	4.30	4.20	4.30	153900
1995-02-07	4.32	4.32	4.27	4.32	46068
1995-02-08	4.32	4.40	4.30	4.35	41006
1995-02-09	4.37	4.42	4.37	4.40	27843
1995-02-10	4.37	4.52	4.37	4.44	72393
1995-02-13	4.47	4.52	4.44	4.44	33918
1995-02-14	4.42	4.47	4.42	4.47	95175
1995-02-15	4.47	4.52	4.44	4.52	44550
1995-02-16	4.52	4.54	4.47	4.54	90112
1995-02-17	4.52	4.54	4.52	4.54	22275
1995-02-21	4.52	4.54	4.52	4.54	111375
1995-02-22	4.52	4.54	4.47	4.49	157443
1995-02-23	4.47	4.67	4.47	4.67	159468
1995-02-24	4.67	4.67	4.59	4.62	98212
1995-02-27	4.59	4.59	4.59	4.59	66318
1995-02-28	4.57	4.64	4.57	4.64	41006
1995-03-01	4.64	4.72	4.64	4.72	87075
1995-03-02	4.72	4.72	4.64	4.64	115425
1995-03-03	4.69	4.69	4.59	4.59	51637
1995-03-06	4.64	4.64	4.59	4.59	41006
1995-03-07	4.57	4.59	4.54	4.57	25818
1995-03-08	4.52	4.64	4.52	4.52	103275
1995-03-09	4.49	4.52	4.44	4.47	626737
1995-03-10	4.49	4.49	4.47	4.47	279450
1995-03-13	4.44	4.54	4.44	4.49	43537
1995-03-14	4.49	4.52	4.42	4.52	90112
1995-03-15	4.54	4.54	4.49	4.52	38981
1995-03-16	4.47	4.59	4.47	4.59	106818
1995-03-17	4.57	4.62	4.54	4.54	112387
1995-03-20	4.49	4.57	4.40	4.47	89100
1995-03-21	4.52	4.59	4.49	4.54	607500
1995-03-22	4.54	4.54	4.44	4.44	50118
1995-03-23	4.40	4.42	4.37	4.40	145293
1995-03-24	4.37	4.42	4.25	4.40	159468
1995-03-27	4.37	4.42	4.37	4.40	41006
1995-03-28	4.30	4.37	4.30	4.35	67331
1995-03-29	4.35	4.52	4.35	4.52	109856
1995-03-30	4.52	4.52	4.42	4.49	180731
1995-03-31	4.49	4.49	4.42	4.49	126562
1995-04-03	4.44	4.52	4.44	4.47	734062
1995-04-04	4.52	4.52	4.47	4.49	73912
1995-04-05	4.52	4.57	4.49	4.57	118462
1995-04-06	4.57	4.62	4.44	4.49	129600
1995-04-07	4.49	4.57	4.49	4.54	112387
1995-04-10	4.52	4.57	4.52	4.54	37462
1995-04-11	4.57	4.57	4.54	4.54	34931
1995-04-12	4.59	4.59	4.52	4.57	89606
1995-04-13	4.47	4.62	4.47	4.59	71381
1995-04-17	4.59	4.59	4.44	4.49	92643
1995-04-18	4.44	4.54	4.44	4.54	22781
1995-04-19	4.52	4.54	4.49	4.52	54675
1995-04-20	4.57	4.62	4.54	4.62	114412
1995-04-21	4.62	4.62	4.49	4.54	56193
1995-04-24	4.59	4.59	4.54	4.54	66825
1995-04-25	4.52	4.57	4.49	4.52	53662
1995-04-26	4.52	4.54	4.49	4.54	94162
1995-04-27	4.54	4.54	4.49	4.54	133650
1995-04-28	4.52	4.59	4.52	4.59	45562
1995-05-01	4.54	4.59	4.54	4.54	61762
1995-05-02	4.54	4.57	4.54	4.57	120487
1995-05-03	4.54	4.57	4.54	4.54	85050
1995-05-04	4.54	4.59	4.52	4.52	112387
1995-05-05	4.52	4.52	4.49	4.52	144787
1995-05-08	4.47	4.52	4.47	4.52	70368
1995-05-09	4.47	4.47	4.37	4.42	109350
1995-05-10	4.42	4.49	4.42	4.49	135675
1995-05-11	4.49	4.52	4.49	4.52	29362
1995-05-12	4.52	4.52	4.40	4.44	30375
1995-05-15	4.57	4.59	4.52	4.59	86568
1995-05-16	4.59	4.64	4.57	4.59	70875
1995-05-17	4.57	4.59	4.52	4.57	35943
1995-05-18	4.57	4.57	4.40	4.44	197437
1995-05-19	4.49	4.49	4.44	4.44	87581
1995-05-22	4.49	4.59	4.49	4.52	67331
1995-05-23	4.57	4.62	4.57	4.62	23287
1995-05-24	4.64	4.69	4.52	4.52	60243
1995-05-25	4.54	5.14	4.54	4.99	527006
1995-05-26	4.99	5.01	4.94	4.96	666731
1995-05-30	4.99	4.99	4.77	4.79	219206
1995-05-31	4.79	4.79	4.62	4.72	188325
1995-06-01	4.74	4.86	4.69	4.86	203512
1995-06-02	4.86	4.89	4.79	4.84	104793
1995-06-05	4.84	4.94	4.84	4.94	81000
1995-06-06	4.94	5.01	4.94	5.01	27337
1995-06-07	5.04	5.06	5.04	5.06	75431
1995-06-08	5.04	5.26	5.04	5.11	45562
1995-06-09	5.09	5.09	5.01	5.01	163518
1995-06-12	5.01	5.01	4.94	4.94	60243
1995-06-13	4.94	5.04	4.94	5.04	464231
1995-06-14	5.04	5.04	4.91	4.91	152887
1995-06-15	4.86	4.96	4.86	4.96	99225
1995-06-16	4.94	4.96	4.89	4.96	127575
1995-06-19	4.96	5.04	4.94	5.04	125043
1995-06-20	5.04	5.04	4.86	4.91	87075
1995-06-21	4.84	4.86	4.77	4.77	50118
1995-06-22	4.79	4.84	4.77	4.81	86062
1995-06-23	4.81	4.84	4.72	4.81	61762
1995-06-26	4.77	4.79	4.72	4.77	36450
1995-06-27	4.79	4.81	4.77	4.81	62775
1995-06-28	4.81	4.81	4.72	4.81	136181
1995-06-29	4.84	4.84	4.81	4.84	90112
1995-06-30	4.84	4.89	4.81	4.89	105806
1995-07-03	4.89	4.89	4.86	4.89	20250
1995-07-05	4.89	4.91	4.86	4.89	141750
1995-07-06	4.89	4.94	4.81	4.81	247050
1995-07-07	4.81	5.01	4.81	4.99	424237
1995-07-10	5.01	5.11	4.94	5.09	202500
1995-07-11	5.11	5.14	5.09	5.09	158962
1995-07-12	5.04	5.11	5.04	5.09	111375
1995-07-13	5.04	5.09	5.04	5.06	116437
1995-07-14	5.04	5.09	5.01	5.09	128081
1995-07-17	5.06	5.09	5.04	5.06	54168
1995-07-18	5.04	5.04	4.96	4.96	63787
1995-07-19	4.94	4.94	4.86	4.89	67331
1995-07-20	4.89	4.89	4.74	4.79	182756
1995-07-21	4.77	4.81	4.74	4.77	101250
1995-07-24	4.79	4.79	4.72	4.72	151368
1995-07-25	4.72	4.74	4.72	4.74	92137
1995-07-26	4.74	4.77	4.72	4.74	234900
1995-07-27	4.79	4.79	4.74	4.79	77962
1995-07-28	4.77	4.81	4.77	4.81	28856
1995-07-31	4.79	4.86	4.79	4.86	108843
1995-08-01	4.89	4.91	4.79	4.79	155925
1995-08-02	4.84	4.86	4.77	4.79	60243
1995-08-03	4.74	4.84	4.74	4.81	73912
1995-08-04	4.81	4.84	4.79	4.81	70368
1995-08-07	4.81	4.81	4.77	4.81	30375
1995-08-08	4.84	4.84	4.79	4.81	31387
1995-08-09	4.84	4.84	4.77	4.81	159975
1995-08-10	4.79	4.79	4.77	4.77	64800
1995-08-11	4.74	4.77	4.64	4.64	112893
1995-08-14	4.64	4.72	4.62	4.72	107831
1995-08-15	4.69	4.72	4.69	4.72	56700
1995-08-16	4.74	4.79	4.72	4.79	77962
1995-08-17	4.77	4.79	4.77	4.77	134156
1995-08-18	4.79	4.81	4.77	4.81	319443
1995-08-21	4.84	4.99	4.84	4.99	152381
1995-08-22	5.01	5.06	4.96	5.01	109856
1995-08-23	5.04	5.04	4.99	5.01	203512
1995-08-24	5.01	5.14	4.99	5.14	509287
1995-08-25	5.14	5.14	5.04	5.09	941118
1995-08-28	5.09	5.09	4.86	4.91	404493
1995-08-29	4.89	4.89	4.79	4.81	383737
1995-08-30	4.81	4.81	4.77	4.77	273881
1995-08-31	4.77	4.77	4.72	4.72	1493437
1995-09-01	4.72	4.72	4.69	4.69	763425
1995-09-05	4.69	4.72	4.68	4.72	1299543
1995-09-06	4.72	4.72	4.69	4.72	1036293
1995-09-07	4.72	4.74	4.69	4.72	2253825
1995-09-08	4.72	4.72	4.69	4.72	247556
1995-09-11	4.72	4.84	4.72	4.81	321975
1995-09-12	4.81	4.81	4.74	4.77	771525
1995-09-13	4.77	4.79	4.74	4.79	265781
1995-09-14	4.79	4.79	4.72	4.74	202500
1995-09-15	4.74	4.74	4.69	4.69	157443
1995-09-18	4.69	4.69	4.59	4.59	307800
1995-09-19	4.54	4.59	4.54	4.59	1065150
1995-09-20	4.64	4.69	4.62	4.67	147318
1995-09-21	4.59	4.59	4.27	4.27	1091981
1995-09-22	4.25	4.30	4.15	4.30	381206
1995-09-25	4.27	4.30	4.25	4.27	101250
1995-09-26	4.27	4.32	4.17	4.27	307293
1995-09-27	4.25	4.27	4.10	4.15	350831
1995-09-28	4.10	4.20	4.10	4.15	311343
1995-09-29	4.15	4.27	4.15	4.27	256162
1995-10-02	4.27	4.27	4.15	4.17	145800
1995-10-03	4.17	4.17	4.10	4.10	71381
1995-10-04	4.10	4.12	4.07	4.10	104287
1995-10-05	4.07	4.15	4.07	4.12	247556
1995-10-06	4.12	4.12	4.05	4.07	280462
1995-10-09	4.07	4.07	3.98	4.00	249075
1995-10-10	4.00	4.02	3.95	4.02	105300
1995-10-11	4.05	4.10	4.02	4.02	198450
1995-10-12	3.98	4.02	3.98	4.02	73406
1995-10-13	4.07	4.15	4.05	4.07	924918
1995-10-16	4.10	4.12	4.05	4.05	155925
1995-10-17	4.05	4.05	4.00	4.05	36450
1995-10-18	4.10	4.10	4.02	4.05	75937
1995-10-19	4.00	4.02	3.98	4.00	76443
1995-10-20	4.00	4.00	3.75	3.75	570037
1995-10-23	3.78	3.78	3.75	3.78	114918
1995-10-24	3.75	3.83	3.73	3.73	308812
1995-10-25	3.70	3.83	3.68	3.75	564468
1995-10-26	3.75	3.78	3.75	3.78	126056
1995-10-27	3.75	3.88	3.75	3.88	151368
1995-10-30	3.88	3.95	3.88	3.90	107831
1995-10-31	3.88	3.90	3.88	3.90	44550
1995-11-01	3.88	3.93	3.85	3.93	136181
1995-11-02	3.90	3.93	3.85	3.93	440943
1995-11-03	3.93	4.00	3.93	4.00	36450
1995-11-06	3.98	4.00	3.88	3.88	85556
1995-11-07	3.88	3.88	3.78	3.83	114918
1995-11-08	3.80	3.85	3.78	3.80	1210950
1995-11-09	3.78	3.78	3.68	3.70	144281
1995-11-10	3.65	3.68	3.63	3.63	197437
1995-11-13	3.65	3.68	3.60	3.65	139725
1995-11-14	3.63	3.65	3.56	3.65	152887
1995-11-15	3.70	3.70	3.68	3.68	34931
1995-11-16	3.68	3.70	3.65	3.68	264768
1995-11-17	3.65	3.68	3.65	3.68	68343
1995-11-20	3.65	3.75	3.65	3.75	81000
1995-11-21	3.78	3.85	3.78	3.83	123525
1995-11-22	3.80	3.98	3.80	3.95	408543
1995-11-24	3.98	4.02	3.98	4.02	169087
1995-11-27	4.00	4.05	3.98	4.00	151368
1995-11-28	4.00	4.02	3.93	3.98	230850
1995-11-29	3.95	4.00	3.93	3.93	356906
1995-11-30	3.93	3.98	3.88	3.88	124537
1995-12-01	3.88	3.90	3.83	3.88	175162
1995-12-04	3.85	3.88	3.73	3.73	385256
1995-12-05	3.75	3.75	3.63	3.70	350831
1995-12-06	3.73	3.75	3.70	3.75	133143
1995-12-07	3.75	3.90	3.75	3.80	947700
1995-12-08	3.83	3.83	3.75	3.80	179718
1995-12-11	3.83	3.83	3.80	3.80	294637
1995-12-12	3.80	3.83	3.78	3.78	191362
1995-12-13	3.70	3.85	3.68	3.80	406012
1995-12-14	3.83	3.83	3.73	3.73	152381
1995-12-15	3.78	3.78	3.73	3.78	136181
1995-12-18	3.73	3.75	3.63	3.65	233887
1995-12-19	3.63	3.73	3.63	3.73	173643
1995-12-20	3.75	3.75	3.70	3.70	214143
1995-12-21	3.73	3.83	3.73	3.78	200475
1995-12-22	3.73	3.73	3.65	3.68	150862
1995-12-26	3.68	3.68	3.65	3.68	214650
1995-12-27	3.68	3.68	3.63	3.63	360956
1995-12-28	3.65	3.68	3.60	3.63	594337
1995-12-29	3.63	3.85	3.63	3.83	292106
1996-01-02	3.85	3.90	3.75	3.80	189337
1996-01-03	3.78	3.83	3.75	3.83	437906
1996-01-04	3.83	3.83	3.70	3.73	229331
1996-01-05	3.73	3.85	3.73	3.85	890493
1996-01-08	3.90	3.95	3.90	3.95	107831
1996-01-09	3.95	3.98	3.83	3.85	226293
1996-01-10	3.90	3.90	3.80	3.80	56700
1996-01-11	3.83	3.93	3.78	3.88	146812
1996-01-12	3.88	3.95	3.88	3.93	144787
1996-01-15	3.95	3.95	3.90	3.93	127575
1996-01-16	3.98	3.98	3.90	3.95	164025
1996-01-17	3.95	4.02	3.93	3.98	472837
1996-01-18	4.00	4.00	3.95	3.95	307800
1996-01-19	4.00	4.00	3.93	3.95	213637
1996-01-22	3.93	4.02	3.93	4.02	91125
1996-01-23	4.05	4.05	3.98	4.00	166050
1996-01-24	4.02	4.05	4.02	4.02	67837
1996-01-25	4.05	4.05	3.98	4.05	69356
1996-01-26	4.05	4.10	4.05	4.07	406518
1996-01-29	4.07	4.10	4.05	4.07	319443
1996-01-30	4.10	4.17	4.05	4.05	152887
1996-01-31	4.05	4.12	4.02	4.07	182250
1996-02-01	4.12	4.17	4.07	4.12	910743
1996-02-02	4.12	4.12	4.00	4.00	175668
1996-02-05	4.00	4.00	3.98	3.98	124031
1996-02-06	3.98	4.10	3.98	4.07	214650
1996-02-07	4.02	4.10	4.02	4.07	133650
1996-02-08	4.05	4.05	4.00	4.02	64293
1996-02-09	4.02	4.02	3.95	4.02	199968
1996-02-12	4.00	4.02	3.98	3.98	45056
1996-02-13	3.95	4.02	3.93	4.00	314381
1996-02-14	3.98	4.00	3.93	3.95	216168
1996-02-15	3.93	3.95	3.90	3.95	109350
1996-02-16	3.95	4.02	3.95	3.98	298181
1996-02-20	3.98	3.98	3.93	3.95	97200
1996-02-21	3.90	3.93	3.88	3.88	66318
1996-02-22	3.88	4.05	3.88	3.98	552318
1996-02-23	4.02	4.02	3.95	4.00	263250
1996-02-26	4.00	4.00	3.95	3.98	219712
1996-02-27	3.98	3.98	3.88	3.93	302231
1996-02-28	3.93	3.95	3.90	3.93	172125
1996-02-29	3.95	3.98	3.88	3.93	236418
1996-03-01	3.95	3.95	3.90	3.93	129600
1996-03-04	3.93	3.98	3.88	3.93	175162
1996-03-05	3.90	3.95	3.90	3.90	157950
1996-03-06	3.90	4.05	3.90	4.02	496631
1996-03-07	4.05	4.15	4.02	4.12	480431
1996-03-08	4.05	4.07	3.98	4.00	262237
1996-03-11	4.02	4.15	4.02	4.15	247556
1996-03-12	4.15	4.15	4.05	4.15	140737
1996-03-13	4.17	4.20	4.10	4.15	265275
1996-03-14	4.20	4.27	4.17	4.17	149343
1996-03-15	4.12	4.17	4.10	4.12	92137
1996-03-18	4.20	4.25	4.15	4.20	140737
1996-03-19	4.17	4.25	4.07	4.15	120993
1996-03-20	4.12	4.12	4.05	4.12	100237
1996-03-21	4.10	4.20	4.10	4.17	298181
1996-03-22	4.20	4.20	4.17	4.20	59231
1996-03-25	4.20	4.20	4.17	4.17	55687
1996-03-26	4.20	4.30	4.15	4.20	320456
1996-03-27	4.25	4.27	4.20	4.20	142762
1996-03-28	4.22	4.22	4.17	4.22	442968
1996-03-29	4.27	4.32	4.22	4.32	204525
1996-04-01	4.32	4.32	4.30	4.30	445500
1996-04-02	4.25	4.30	4.25	4.27	192375
1996-04-03	4.27	4.27	4.27	4.27	254137
1996-04-04	4.27	4.30	4.27	4.27	53662
1996-04-08	4.22	4.30	4.20	4.27	143775
1996-04-09	4.30	4.32	4.30	4.30	286537
1996-04-10	4.30	4.30	4.25	4.25	267300
1996-04-11	4.27	4.27	4.17	4.20	313875
1996-04-12	4.22	4.22	4.12	4.17	193893
1996-04-15	4.15	4.20	4.12	4.15	142256
1996-04-16	4.17	4.20	4.12	4.17	180731
1996-04-17	4.17	4.20	4.17	4.17	35943
1996-04-18	4.17	4.22	4.17	4.22	136181
1996-04-19	4.25	4.25	4.15	4.25	88593
1996-04-22	4.27	4.32	4.27	4.32	234393
1996-04-23	4.30	4.32	4.30	4.30	100743
1996-04-24	4.30	4.35	4.30	4.32	215662
1996-04-25	4.32	4.37	4.32	4.37	175668
1996-04-26	4.35	4.42	4.35	4.40	81506
1996-04-29	4.35	4.35	4.35	4.35	920868
1996-04-30	4.35	4.35	4.32	4.35	634331
1996-05-01	4.35	4.37	4.35	4.35	2497837
1996-05-02	4.35	4.40	4.35	4.35	178200
1996-05-03	4.35	4.40	4.35	4.37	561937
1996-05-06	4.35	4.47	4.35	4.44	610031
1996-05-07	4.44	4.54	4.44	4.47	248568
1996-05-08	4.44	4.49	4.44	4.49	574593
1996-05-09	4.49	4.59	4.44	4.57	343743
1996-05-10	4.62	4.64	4.59	4.64	91631
1996-05-13	4.62	4.64	4.57	4.57	373612
1996-05-14	4.59	4.64	4.49	4.52	155925
1996-05-15	4.52	4.54	4.49	4.54	72393
1996-05-16	4.54	4.57	4.49	4.52	104287
1996-05-17	4.52	4.57	4.52	4.57	253631
1996-05-20	4.57	4.57	4.49	4.49	112893
1996-05-21	4.47	4.64	4.47	4.59	186806
1996-05-22	4.57	4.69	4.54	4.62	166556
1996-05-23	4.62	4.64	4.52	4.52	145293
1996-05-24	4.49	4.49	4.44	4.44	57712
1996-05-28	4.44	4.57	4.44	4.52	150356
1996-05-29	4.42	4.49	4.40	4.47	167568
1996-05-30	4.44	4.52	4.42	4.49	139725
1996-05-31	4.49	4.59	4.47	4.59	377662
1996-06-03	4.59	4.72	4.57	4.72	326531
1996-06-04	4.72	4.72	4.59	4.59	380700
1996-06-05	4.59	4.67	4.59	4.62	118462
1996-06-06	4.64	4.67	4.62	4.64	74418
1996-06-07	4.59	4.62	4.52	4.59	71381
1996-06-10	4.62	4.67	4.59	4.59	61762
1996-06-11	4.62	4.72	4.62	4.69	221737
1996-06-12	4.64	4.67	4.64	4.67	99225
1996-06-13	4.64	4.67	4.62	4.62	212118
1996-06-14	4.59	4.62	4.54	4.54	161493
1996-06-17	4.52	4.52	4.42	4.44	406012
1996-06-18	4.44	4.54	4.42	4.54	305775
1996-06-19	4.52	4.52	4.47	4.49	197943
1996-06-20	4.54	4.62	4.52	4.57	116943
1996-06-21	4.62	4.64	4.57	4.59	101250
1996-06-24	4.59	4.69	4.59	4.67	105300
1996-06-25	4.64	4.67	4.62	4.67	73912
1996-06-26	4.64	4.67	4.62	4.62	258693
1996-06-27	4.64	4.64	4.57	4.62	86062
1996-06-28	4.64	4.69	4.59	4.67	209081
1996-07-01	4.67	4.67	4.59	4.64	44043
1996-07-02	4.64	4.67	4.52	4.52	420187
1996-07-03	4.52	4.54	4.52	4.52	110868
1996-07-05	4.49	4.59	4.49	4.57	60243
1996-07-08	4.52	4.54	4.52	4.54	249075
1996-07-09	4.49	4.49	4.42	4.44	657112
1996-07-10	4.44	4.44	4.32	4.32	492581
1996-07-11	4.32	4.35	4.20	4.25	242493
1996-07-12	4.25	4.32	4.25	4.27	153393
1996-07-15	4.22	4.25	4.15	4.15	58725
1996-07-16	4.12	4.15	4.02	4.07	671793
1996-07-17	4.05	4.15	4.02	4.12	184275
1996-07-18	4.12	4.12	4.07	4.10	77456
1996-07-19	4.12	4.12	3.95	3.98	1217531
1996-07-22	3.98	4.00	3.90	3.95	95175
1996-07-23	3.95	3.95	3.93	3.93	37968
1996-07-24	3.88	3.88	3.83	3.85	57206
1996-07-25	3.85	3.95	3.85	3.95	103781
1996-07-26	4.00	4.00	3.95	3.95	53156
1996-07-29	3.95	4.00	3.95	4.00	61762
1996-07-30	4.00	4.00	3.88	3.88	35943
1996-07-31	3.90	3.93	3.85	3.88	85556
1996-08-01	3.90	3.98	3.88	3.98	62775
1996-08-02	3.93	4.00	3.93	3.95	206043
1996-08-05	3.93	3.95	3.90	3.90	46575
1996-08-06	3.90	3.98	3.90	3.95	824681
1996-08-07	3.95	3.98	3.93	3.98	43031
1996-08-08	3.98	4.00	3.93	4.00	49612
1996-08-09	3.98	4.00	3.95	3.98	48600
1996-08-12	3.98	4.00	3.98	3.98	46575
1996-08-13	4.00	4.00	3.93	3.95	25818
1996-08-14	3.93	3.98	3.93	3.98	46068
1996-08-15	3.98	4.05	3.95	4.05	72393
1996-08-16	4.05	4.15	4.05	4.15	71381
1996-08-19	4.15	4.20	4.12	4.20	88593
1996-08-20	4.15	4.25	4.15	4.22	75937
1996-08-21	4.22	4.35	4.22	4.35	115931
1996-08-22	4.35	4.35	4.25	4.32	267300
1996-08-23	4.27	4.40	4.27	4.37	131625
1996-08-26	4.32	4.35	4.25	4.25	89606
1996-08-27	4.30	4.40	4.27	4.37	101250
1996-08-28	4.40	4.42	4.37	4.37	47081
1996-08-29	4.37	4.69	4.35	4.37	286537
1996-08-30	4.37	4.42	4.37	4.40	20756
1996-09-03	4.35	4.54	4.35	4.54	99731
1996-09-04	4.52	4.69	4.52	4.69	172631
1996-09-05	4.69	4.69	4.64	4.69	77456
1996-09-06	4.72	4.89	4.72	4.81	356906
1996-09-09	4.84	4.84	4.81	4.81	72900
1996-09-10	4.84	4.86	4.81	4.81	61762
1996-09-11	4.81	5.01	4.81	4.89	462206
1996-09-12	4.89	5.06	4.86	5.04	502200
1996-09-13	5.04	5.16	5.04	5.16	444487
1996-09-16	5.16	5.33	5.16	5.28	704193
1996-09-17	5.28	5.38	5.28	5.36	333112
1996-09-18	5.43	5.56	5.41	5.53	694575
1996-09-19	5.48	5.48	5.41	5.43	242493
1996-09-20	5.41	5.43	5.38	5.41	154406
1996-09-23	5.36	5.36	5.19	5.23	103781
1996-09-24	5.21	5.26	5.19	5.26	68343
1996-09-25	5.23	5.33	5.23	5.31	122006
1996-09-26	5.31	5.43	5.31	5.43	248568
1996-09-27	5.41	5.46	5.36	5.38	185287
1996-09-30	5.33	5.36	5.31	5.31	175162
1996-10-01	5.26	5.28	5.26	5.26	55687
1996-10-02	5.28	5.36	5.23	5.31	80493
1996-10-03	5.28	5.33	5.23	5.26	69862
1996-10-04	5.26	5.36	5.21	5.26	186300
1996-10-07	5.26	5.38	5.23	5.38	169087
1996-10-08	5.38	5.38	5.28	5.36	106818
1996-10-09	5.36	5.36	5.28	5.31	25312
1996-10-10	5.28	5.31	5.21	5.31	120993
1996-10-11	5.28	5.31	5.26	5.31	194906
1996-10-14	5.28	5.38	5.28	5.36	77962
1996-10-15	5.33	5.48	5.33	5.46	324000
1996-10-16	5.48	5.48	5.36	5.38	244518
1996-10-17	5.33	5.43	5.31	5.43	171618
1996-10-18	5.38	5.43	5.36	5.41	96187
1996-10-21	5.36	5.46	5.36	5.46	178706
1996-10-22	5.43	5.46	5.38	5.41	159468
1996-10-23	5.38	5.43	5.38	5.41	138712
1996-10-24	5.38	5.51	5.38	5.51	465243
1996-10-25	5.48	5.63	5.48	5.58	540168
1996-10-28	5.63	5.63	5.51	5.58	73912
1996-10-29	5.58	5.68	5.58	5.63	292106
1996-10-30	5.63	5.68	5.63	5.65	135675
1996-10-31	5.65	5.65	5.60	5.63	123018
1996-11-01	5.60	5.60	5.48	5.48	201487
1996-11-04	5.38	5.65	5.38	5.60	812531
1996-11-05	5.63	5.63	5.56	5.58	229837
1996-11-06	5.60	5.60	5.58	5.60	186806
1996-11-07	5.56	5.60	5.53	5.60	60750
1996-11-08	5.60	5.60	5.53	5.56	112893
1996-11-11	5.56	5.60	5.56	5.60	46068
1996-11-12	5.58	5.58	5.48	5.51	107831
1996-11-13	5.51	5.56	5.48	5.51	89100
1996-11-14	5.46	5.58	5.46	5.56	77456
1996-11-15	5.53	5.56	5.51	5.56	110362
1996-11-18	5.56	5.58	5.51	5.58	84037
1996-11-19	5.58	5.60	5.53	5.56	113400
1996-11-20	5.56	5.58	5.51	5.53	162000
1996-11-21	5.58	5.58	5.46	5.53	198956
1996-11-22	5.53	5.53	5.19	5.19	596868
1996-11-25	5.11	5.11	5.01	5.01	401456
1996-11-26	5.04	5.26	4.99	5.21	932006
1996-11-27	5.21	5.23	5.21	5.23	34425
1996-11-29	5.23	5.31	5.23	5.28	45056
1996-12-02	5.31	5.46	5.22	5.46	105806
1996-12-03	5.46	5.59	5.43	5.53	248062
1996-12-04	5.53	5.53	5.41	5.53	174656
1996-12-05	5.53	5.65	5.53	5.63	194906
1996-12-06	5.65	5.65	5.48	5.48	233381
1996-12-09	5.51	5.60	5.48	5.60	67837
1996-12-10	5.63	5.75	5.63	5.75	264768
1996-12-11	5.65	5.68	5.63	5.68	214143
1996-12-12	5.70	5.70	5.41	5.41	382218
1996-12-13	5.36	5.36	4.86	5.04	460687
1996-12-16	5.09	5.28	5.09	5.21	207562
1996-12-17	5.26	5.33	5.21	5.31	154406
1996-12-18	5.31	5.43	5.28	5.41	322987
1996-12-19	5.38	5.43	5.33	5.41	327543
1996-12-20	5.38	5.38	5.31	5.33	181237
1996-12-23	5.28	5.36	5.23	5.28	164531
1996-12-24	5.23	5.33	5.23	5.28	65812
1996-12-26	5.23	5.28	5.09	5.28	75937
1996-12-27	5.28	5.36	5.28	5.33	134662
1996-12-30	5.28	5.33	5.28	5.31	45056
1996-12-31	5.26	5.41	5.23	5.41	140231
1997-01-02	5.36	5.36	5.31	5.33	238443
1997-01-03	5.33	5.33	5.26	5.28	53156
1997-01-06	5.28	5.38	5.28	5.38	459675
1997-01-07	5.36	5.43	5.36	5.41	552825
1997-01-08	5.41	5.42	5.36	5.41	159468
1997-01-09	5.41	5.43	5.41	5.43	279956
1997-01-10	5.41	5.43	5.04	5.09	1135012
1997-01-13	5.06	5.11	5.04	5.09	502200
1997-01-14	5.11	5.11	4.91	4.94	508781
1997-01-15	4.94	4.94	4.81	4.81	379687
1997-01-16	4.79	4.94	4.79	4.94	2043225
1997-01-17	4.91	5.04	4.89	4.99	1137037
1997-01-20	5.04	5.04	5.01	5.04	813037
1997-01-21	5.06	5.19	5.06	5.19	544218
1997-01-22	5.14	5.14	5.11	5.11	455625
1997-01-23	5.11	5.21	5.11	5.14	168075
1997-01-24	5.19	5.21	5.19	5.21	427781
1997-01-27	5.23	5.28	5.21	5.23	218700
1997-01-28	5.26	5.28	5.21	5.28	271856
1997-01-29	5.28	5.28	5.06	5.09	174150
1997-01-30	5.11	5.19	5.11	5.19	157443
1997-01-31	5.19	5.23	5.14	5.23	415631
1997-02-03	5.28	5.28	5.23	5.23	376143
1997-02-04	5.28	5.28	5.23	5.23	260212
1997-02-05	5.23	5.23	5.11	5.11	81506
1997-02-06	5.11	5.14	5.11	5.11	115931
1997-02-07	5.14	5.23	5.14	5.23	107831
1997-02-10	5.21	5.23	5.19	5.23	208068
1997-02-11	5.28	5.33	5.28	5.33	110362
1997-02-12	5.33	5.36	5.31	5.33	532068
1997-02-13	5.33	5.43	5.33	5.43	574593
1997-02-14	5.48	5.51	5.38	5.43	473850
1997-02-18	5.41	5.41	5.28	5.33	137700
1997-02-19	5.41	5.48	5.41	5.43	325518
1997-02-20	5.46	5.46	5.33	5.33	271856
1997-02-21	5.33	5.36	5.33	5.33	158456
1997-02-24	5.28	5.36	5.26	5.28	490556
1997-02-25	5.23	5.28	5.21	5.23	108337
1997-02-26	5.21	5.26	5.11	5.26	80493
1997-02-27	5.31	5.31	5.19	5.23	141750
1997-02-28	5.21	5.28	5.19	5.28	141243
1997-03-03	5.23	5.33	5.21	5.33	415125
1997-03-04	5.41	5.43	5.36	5.38	598893
1997-03-05	5.41	5.43	5.38	5.38	406518
1997-03-06	5.36	5.41	5.36	5.41	135168
1997-03-07	5.38	5.41	5.31	5.31	405000
1997-03-10	5.33	5.33	5.23	5.28	103781
1997-03-11	5.28	5.31	5.23	5.26	427781
1997-03-12	5.26	5.28	5.26	5.26	123525
1997-03-13	5.23	5.23	5.09	5.11	59737
1997-03-14	5.14	5.16	4.99	4.99	163012
1997-03-17	4.99	5.09	4.99	5.09	72393
1997-03-18	5.04	5.09	5.01	5.01	78468
1997-03-19	5.04	5.06	5.01	5.04	122512
1997-03-20	5.04	5.06	5.04	5.04	57712
1997-03-21	5.06	5.06	4.91	4.96	112387
1997-03-24	4.94	5.01	4.94	5.01	171618
1997-03-25	5.01	5.06	5.01	5.01	85556
1997-03-26	5.04	5.06	5.04	5.04	217687
1997-03-27	5.06	5.06	5.04	5.04	165543
1997-03-31	4.99	4.99	4.94	4.96	116943
1997-04-01	4.91	4.94	4.91	4.91	124031
1997-04-02	4.96	4.96	4.94	4.96	79987
1997-04-03	4.94	4.96	4.86	4.96	102768
1997-04-04	4.94	5.04	4.94	4.99	63787
1997-04-07	4.99	5.09	4.99	5.06	254643
1997-04-08	5.09	5.09	4.96	5.01	98212
1997-04-09	4.99	5.01	4.91	4.96	84037
1997-04-10	4.96	4.96	4.86	4.91	86062
1997-04-11	4.89	4.89	4.72	4.74	105806
1997-04-14	4.69	4.74	4.62	4.74	124537
1997-04-15	4.69	4.79	4.62	4.77	248568
1997-04-16	4.81	4.94	4.81	4.94	233381
1997-04-17	4.99	5.04	4.96	4.96	142256
1997-04-18	4.94	5.01	4.94	4.99	33412
1997-04-21	4.96	4.99	4.90	4.96	168075
1997-04-22	4.94	5.04	4.94	5.01	32400
1997-04-23	5.04	5.09	5.01	5.01	371587
1997-04-24	4.99	5.06	4.96	4.99	91631
1997-04-25	5.01	5.04	5.01	5.04	44043
1997-04-28	5.04	5.04	4.96	4.96	124537
1997-04-29	4.99	5.01	4.96	4.96	11643
1997-04-30	4.91	5.09	4.89	4.99	162000
1997-05-01	4.96	5.06	4.96	5.01	180731
1997-05-02	5.01	5.11	4.99	5.11	304762
1997-05-05	5.11	5.51	5.11	5.41	308306
1997-05-06	5.58	5.58	5.51	5.56	345768
1997-05-07	5.51	5.51	5.43	5.43	247050
1997-05-08	5.36	5.36	5.23	5.36	133650
1997-05-09	5.41	5.41	5.26	5.31	336656
1997-05-12	5.26	5.28	5.23	5.28	244518
1997-05-13	5.31	5.31	5.28	5.31	65306
1997-05-14	5.31	5.38	5.31	5.36	17718
1997-05-15	5.38	5.53	5.38	5.46	137700
1997-05-16	5.51	5.51	5.28	5.38	77456
1997-05-19	5.43	5.43	5.38	5.43	18225
1997-05-20	5.43	5.48	5.43	5.48	61762
1997-05-21	5.53	5.56	5.33	5.38	176175
1997-05-22	5.41	5.63	5.38	5.43	303243
1997-05-23	5.43	5.51	5.43	5.46	181237
1997-05-27	5.43	5.43	5.36	5.38	367031
1997-05-28	5.36	5.38	5.28	5.33	90112
1997-05-29	5.36	5.38	5.31	5.38	297168
1997-05-30	5.31	5.38	5.31	5.38	177187
1997-06-02	5.38	5.53	5.38	5.51	186806
1997-06-03	5.46	5.51	5.38	5.38	53662
1997-06-04	5.33	5.46	5.33	5.43	131625
1997-06-05	5.38	5.41	5.36	5.41	288562
1997-06-06	5.38	5.43	5.36	5.43	210600
1997-06-09	5.41	5.60	5.41	5.56	501693
1997-06-10	5.56	5.60	5.51	5.60	456131
1997-06-11	5.56	5.75	5.56	5.75	432843
1997-06-12	5.70	5.70	5.68	5.68	133650
1997-06-13	5.68	5.73	5.68	5.73	332100
1997-06-16	5.68	5.73	5.68	5.70	119981
1997-06-17	5.73	5.83	5.65	5.80	471318
1997-06-18	5.83	5.83	5.78	5.80	140231
1997-06-19	5.93	6.00	5.85	5.93	716850
1997-06-20	5.83	5.93	5.83	5.93	580162
1997-06-23	5.90	5.93	5.85	5.85	276918
1997-06-24	5.90	5.95	5.88	5.91	210093
1997-06-25	5.88	5.93	5.78	5.78	302231
1997-06-26	5.85	5.95	5.81	5.91	132131
1997-06-27	5.91	5.94	5.91	5.93	102262
1997-06-30	5.90	6.06	5.90	6.06	189843
1997-07-01	6.06	6.17	6.05	6.17	197943
1997-07-02	6.17	6.17	6.07	6.07	56700
1997-07-03	6.12	6.17	6.09	6.17	142762
1997-07-07	6.17	6.17	6.01	6.14	257175
1997-07-08	6.21	6.40	6.21	6.32	402975
1997-07-09	6.26	6.31	6.22	6.25	395381
1997-07-10	6.26	6.37	6.26	6.33	243506
1997-07-11	6.33	6.36	6.27	6.35	473343
1997-07-14	6.32	6.36	6.32	6.35	300206
1997-07-15	6.36	6.43	6.36	6.42	173137
1997-07-16	6.42	6.47	6.40	6.43	450056
1997-07-17	6.40	6.52	6.40	6.48	239962
1997-07-18	6.62	6.74	6.58	6.65	159468
1997-07-21	6.65	6.67	6.60	6.64	239962
1997-07-22	6.57	6.57	6.41	6.42	189337
1997-07-23	6.42	6.44	6.32	6.32	163012
1997-07-24	6.27	6.27	6.09	6.11	297168
1997-07-25	6.11	6.32	6.11	6.25	359943
1997-07-28	6.30	6.30	6.19	6.19	189337
1997-07-29	6.20	6.20	5.99	6.07	142256
1997-07-30	6.06	6.21	6.06	6.19	406518
1997-07-31	6.19	6.20	6.14	6.15	182250
1997-08-01	6.15	6.16	6.04	6.04	368043
1997-08-04	6.06	6.14	6.06	6.12	304256
1997-08-05	6.07	6.15	6.07	6.12	312862
1997-08-06	6.12	6.23	6.11	6.23	486000
1997-08-07	6.28	6.31	6.27	6.30	83531
1997-08-08	6.25	6.30	6.25	6.28	234393
1997-08-11	6.27	6.37	6.27	6.35	96693
1997-08-12	6.35	6.46	6.33	6.35	98718
1997-08-13	6.32	6.36	6.15	6.20	119475
1997-08-14	6.15	6.19	6.15	6.19	53156
1997-08-15	6.19	6.19	6.11	6.12	384243
1997-08-18	6.15	6.15	5.95	6.11	186300
1997-08-19	6.15	6.20	6.00	6.10	140231
1997-08-20	6.12	6.35	6.10	6.35	365006
1997-08-21	6.40	6.40	6.32	6.32	142762
1997-08-22	6.30	6.30	6.25	6.27	201993
1997-08-25	6.42	6.91	6.42	6.62	693562
1997-08-26	6.64	7.11	6.64	6.84	1006931
1997-08-27	6.85	6.86	6.65	6.73	1143618
1997-08-28	6.78	6.99	6.78	6.99	834300
1997-08-29	6.99	7.21	6.99	7.17	732543
1997-09-02	7.17	7.17	7.05	7.07	264262
1997-09-03	7.12	7.15	7.12	7.15	251606
1997-09-04	7.11	7.14	6.98	6.98	255150
1997-09-05	7.00	7.00	6.80	6.80	751275
1997-09-08	6.80	6.81	6.72	6.74	353362
1997-09-09	6.74	6.74	6.67	6.74	419175
1997-09-10	6.74	6.74	6.70	6.72	165543
1997-09-11	6.70	6.72	6.44	6.44	547762
1997-09-12	6.49	6.49	6.47	6.48	433350
1997-09-15	6.47	6.70	6.47	6.64	279956
1997-09-16	6.63	6.69	6.63	6.68	100743
1997-09-17	6.70	6.80	6.69	6.74	589781
1997-09-18	6.69	6.72	6.63	6.68	394368
1997-09-19	6.62	6.68	6.59	6.60	180731
1997-09-22	6.59	6.68	6.52	6.52	444993
1997-09-23	6.46	6.64	6.46	6.62	391331
1997-09-24	6.62	6.67	6.57	6.62	408543
1997-09-25	6.60	6.64	6.49	6.51	195918
1997-09-26	6.54	6.62	6.52	6.60	296156
1997-09-29	6.60	6.79	6.60	6.78	625725
1997-09-30	6.83	6.94	6.80	6.91	545737
1997-10-01	6.98	7.02	6.93	6.95	353868
1997-10-02	7.00	7.00	6.95	6.95	64293
1997-10-03	6.96	6.98	6.86	6.86	230850
1997-10-06	6.89	6.96	6.77	6.77	168581
1997-10-07	6.80	6.80	6.69	6.72	87581
1997-10-08	6.67	6.68	6.60	6.63	181743
1997-10-09	6.58	6.58	6.22	6.27	910237
1997-10-10	5.73	6.01	5.73	6.01	2367225
1997-10-13	6.01	6.30	6.01	6.11	743681
1997-10-14	6.11	6.11	5.91	5.98	462712
1997-10-15	5.93	5.95	5.89	5.91	108843
1997-10-16	5.96	5.96	5.86	5.88	276412
1997-10-17	5.88	5.88	5.68	5.70	1605318
1997-10-20	5.70	5.70	5.60	5.62	572568
1997-10-21	5.62	5.63	5.58	5.63	254643
1997-10-22	5.62	5.75	5.58	5.73	518400
1997-10-23	5.68	5.70	5.54	5.70	541181
1997-10-24	5.75	5.77	5.62	5.67	169087
1997-10-27	5.62	5.69	5.23	5.38	200981
1997-10-28	5.23	5.65	5.19	5.64	552825
1997-10-29	5.68	5.68	5.41	5.58	685968
1997-10-30	5.51	5.56	5.38	5.40	222750
1997-10-31	5.43	5.48	5.43	5.46	217181
1997-11-03	5.48	5.70	5.42	5.63	291600
1997-11-04	5.63	5.70	5.53	5.59	271856
1997-11-05	5.59	5.59	5.56	5.59	518400
1997-11-06	5.58	5.60	5.56	5.59	316912
1997-11-07	5.56	5.56	5.46	5.46	417656
1997-11-10	5.46	5.48	5.43	5.44	141750
1997-11-11	5.40	5.46	5.37	5.38	270843
1997-11-12	5.38	5.58	5.36	5.44	508275
1997-11-13	5.52	5.58	5.49	5.58	317418
1997-11-14	5.58	5.62	5.53	5.62	482456
1997-11-17	5.64	5.70	5.53	5.53	381712
1997-11-18	5.58	5.63	5.56	5.58	164025
1997-11-19	5.60	5.64	5.59	5.63	189843
1997-11-20	5.63	5.74	5.63	5.68	112387
1997-11-21	5.73	5.75	5.68	5.68	130612
1997-11-24	5.69	5.73	5.67	5.68	133143
1997-11-25	5.70	5.70	5.65	5.65	171112
1997-11-26	5.68	5.78	5.68	5.78	139725
1997-11-28	5.79	5.89	5.79	5.88	84037
1997-12-01	5.93	6.01	5.93	5.95	123018
1997-12-02	6.00	6.00	5.80	5.85	126562
1997-12-03	5.90	5.90	5.84	5.85	194906
1997-12-04	5.84	5.84	5.79	5.79	14175
1997-12-05	5.80	5.80	5.60	5.62	784687
1997-12-08	5.67	5.90	5.67	5.88	1420031
1997-12-09	5.88	5.88	5.74	5.75	136181
1997-12-10	5.70	5.74	5.60	5.72	368043
1997-12-11	5.72	5.72	5.51	5.67	441450
1997-12-12	5.67	5.67	5.52	5.53	168581
1997-12-15	5.49	5.52	5.44	5.47	388800
1997-12-16	5.46	5.48	5.43	5.44	439425
1997-12-17	5.44	5.44	5.38	5.42	1419525
1997-12-18	5.42	5.53	5.42	5.44	103275
1997-12-19	5.40	5.43	5.38	5.38	191362
1997-12-22	5.42	5.52	5.35	5.52	110362
1997-12-23	5.52	5.73	5.52	5.60	219206
1997-12-24	5.56	5.62	5.56	5.59	61256
1997-12-26	5.59	5.59	5.57	5.57	3543
1997-12-29	5.58	5.60	5.42	5.56	136181
1997-12-30	5.56	5.65	5.56	5.65	151875
1997-12-31	5.70	5.80	5.56	5.56	248062
1998-01-02	5.60	5.73	5.58	5.72	260212
1998-01-05	5.70	5.70	5.64	5.68	145800
1998-01-06	5.60	5.63	5.57	5.63	370068
1998-01-07	5.60	5.68	5.59	5.68	46575
1998-01-08	5.63	5.64	5.58	5.58	108337
1998-01-09	5.58	5.58	5.48	5.53	210093
1998-01-12	5.48	5.54	5.35	5.48	210093
1998-01-13	5.51	5.57	5.48	5.56	58218
1998-01-14	5.58	5.58	5.56	5.56	21262
1998-01-15	5.54	5.60	5.52	5.58	143268
1998-01-16	5.60	5.83	5.57	5.77	257175
1998-01-20	5.78	5.95	5.78	5.91	318937
1998-01-21	5.86	5.86	5.80	5.80	113400
1998-01-22	5.75	5.75	5.70	5.74	233887
1998-01-23	5.72	5.75	5.58	5.63	104287
1998-01-26	5.65	5.70	5.56	5.70	198450
1998-01-27	5.70	5.85	5.70	5.83	123018
1998-01-28	5.84	5.93	5.83	5.84	170100
1998-01-29	5.85	5.90	5.73	5.89	130612
1998-01-30	5.91	5.93	5.77	5.77	213131
1998-02-02	5.81	5.98	5.79	5.93	926943
1998-02-03	5.95	5.95	5.89	5.91	142256
1998-02-04	5.88	6.07	5.85	5.91	100743
1998-02-05	5.91	5.98	5.88	5.88	308812
1998-02-06	5.88	6.02	5.88	6.02	195412
1998-02-09	6.02	6.11	5.96	6.07	318937
1998-02-10	6.12	6.32	6.12	6.26	302231
1998-02-11	6.26	6.31	6.25	6.28	94668
1998-02-12	6.26	6.27	6.26	6.27	132131
1998-02-13	6.27	6.32	6.27	6.31	295650
1998-02-17	6.30	6.37	6.27	6.31	327037
1998-02-18	6.30	6.31	6.27	6.27	123525
1998-02-19	6.28	6.37	6.28	6.37	37968
1998-02-20	6.37	6.41	6.37	6.40	349312
1998-02-23	6.38	6.47	6.38	6.43	65306
1998-02-24	6.41	6.41	6.15	6.22	181743
1998-02-25	6.17	6.32	6.17	6.22	139725
1998-02-26	6.28	6.62	6.28	6.60	337162
1998-02-27	6.67	6.68	6.52	6.54	555862
1998-03-02	6.56	6.62	6.56	6.62	150356
1998-03-03	6.62	6.62	6.56	6.59	130612
1998-03-04	6.57	6.57	6.44	6.51	118462
1998-03-05	6.44	6.51	6.38	6.48	231862
1998-03-06	6.57	6.67	6.49	6.54	1097043
1998-03-09	6.57	6.57	6.47	6.47	106818
1998-03-10	6.25	6.52	6.25	6.44	187818
1998-03-11	6.40	6.51	6.33	6.42	144787
1998-03-12	6.42	6.42	6.32	6.37	32400
1998-03-13	6.35	6.40	6.32	6.38	33412
1998-03-16	6.36	6.41	6.33	6.41	107831
1998-03-17	6.42	6.47	6.36	6.40	119981
1998-03-18	6.41	6.42	6.35	6.42	191868
1998-03-19	6.42	6.43	6.40	6.42	158962
1998-03-20	6.40	6.42	6.37	6.40	273375
1998-03-23	6.37	6.37	6.23	6.23	170606
1998-03-24	6.28	6.28	5.98	5.98	360956
1998-03-25	5.93	6.02	5.84	5.99	595350
1998-03-26	6.02	6.32	5.99	6.30	127068
1998-03-27	6.32	6.32	6.00	6.06	174656
1998-03-30	6.06	6.27	6.05	6.22	77962
1998-03-31	6.22	6.27	5.94	5.94	377662
1998-04-01	5.99	6.12	5.98	6.12	201487
1998-04-02	6.07	6.19	6.07	6.14	92137
1998-04-03	6.19	6.19	5.94	6.04	171618
1998-04-06	6.05	6.05	5.86	5.95	166050
1998-04-07	5.94	5.95	5.89	5.89	108337
1998-04-08	5.85	5.98	5.85	5.95	125550
1998-04-09	5.93	6.12	5.93	6.12	145800
1998-04-13	6.10	6.21	6.10	6.20	549787
1998-04-14	6.22	6.27	6.20	6.23	116943
1998-04-15	6.23	6.31	6.21	6.31	136687
1998-04-16	6.27	6.40	6.27	6.36	266793
1998-04-17	6.31	6.42	6.26	6.27	62775
1998-04-20	6.25	6.42	6.22	6.42	135168
1998-04-21	6.44	6.51	6.44	6.47	158962
1998-04-22	6.47	6.47	6.35	6.41	64800
1998-04-23	6.46	6.46	6.20	6.20	64293
1998-04-24	6.25	6.25	6.19	6.19	22781
1998-04-27	5.99	6.00	5.78	5.85	359943
1998-04-28	5.88	5.88	5.65	5.65	516375
1998-04-29	5.68	5.95	5.63	5.86	143775
1998-04-30	5.86	5.90	5.79	5.79	222243
1998-05-01	5.84	6.07	5.84	6.07	136687
1998-05-04	6.09	6.17	5.93	5.94	142762
1998-05-05	5.94	6.00	5.78	5.85	78975
1998-05-06	5.83	5.93	5.75	5.93	131118
1998-05-07	5.88	5.90	5.85	5.85	44043
1998-05-08	5.80	5.90	5.80	5.89	75937
1998-05-11	5.89	5.90	5.86	5.86	167062
1998-05-12	5.85	5.85	5.73	5.75	70875
1998-05-13	5.72	5.77	5.63	5.65	113906
1998-05-14	5.69	5.73	5.67	5.72	98212
1998-05-15	5.65	5.73	5.65	5.72	93150
1998-05-18	5.72	5.79	5.72	5.79	145293
1998-05-19	5.78	5.93	5.78	5.93	170100
1998-05-20	5.93	5.94	5.85	5.85	648506
1998-05-21	5.85	6.05	5.83	6.05	224775
1998-05-22	6.00	6.00	5.88	5.90	83025
1998-05-26	5.91	5.91	5.78	5.78	71887
1998-05-27	5.73	5.74	5.53	5.59	173137
1998-05-28	5.59	5.78	5.58	5.73	259200
1998-05-29	5.75	6.16	5.75	6.14	330075
1998-06-01	6.14	6.30	6.10	6.19	412087
1998-06-02	6.14	6.15	6.11	6.11	328556
1998-06-03	6.06	6.22	6.06	6.10	171112
1998-06-04	6.10	6.28	6.10	6.26	74418
1998-06-05	6.21	6.30	6.15	6.28	57712
1998-06-08	6.28	6.36	6.17	6.17	103781
1998-06-09	6.19	6.22	6.15	6.17	153393
1998-06-10	6.20	6.25	6.01	6.02	267300
1998-06-11	6.01	6.05	6.00	6.05	162506
1998-06-12	6.02	6.06	6.02	6.06	298181
1998-06-15	6.02	6.05	6.00	6.01	153900
1998-06-16	5.98	6.02	5.93	6.00	240468
1998-06-17	5.99	6.16	5.99	6.15	97706
1998-06-18	6.11	6.14	6.11	6.12	93656
1998-06-19	6.17	6.17	5.94	5.94	105300
1998-06-22	5.98	6.05	5.95	5.96	109350
1998-06-23	6.01	6.10	6.01	6.01	117956
1998-06-24	6.02	6.07	6.02	6.06	61256
1998-06-25	6.06	6.11	6.06	6.06	100743
1998-06-26	6.01	6.02	5.91	5.93	110868
1998-06-29	5.93	5.93	5.85	5.88	320962
1998-06-30	5.88	6.00	5.79	5.99	285018
1998-07-01	6.01	6.23	6.00	6.12	169593
1998-07-02	6.10	6.26	6.06	6.25	195412
1998-07-06	6.20	6.23	6.20	6.22	338175
1998-07-07	6.19	6.20	6.09	6.12	875306
1998-07-08	6.12	6.14	6.02	6.14	334631
1998-07-09	6.11	6.12	6.09	6.11	90618
1998-07-10	6.15	6.15	6.09	6.10	60243
1998-07-13	6.10	6.11	6.07	6.10	57712
1998-07-14	6.02	6.15	6.00	6.02	120487
1998-07-15	6.07	6.07	5.96	6.00	123018
1998-07-16	6.00	6.00	5.93	5.95	72900
1998-07-17	5.90	5.95	5.90	5.95	54675
1998-07-20	5.95	5.95	5.90	5.91	70368
1998-07-21	5.88	5.91	5.77	5.77	47081
1998-07-22	5.73	5.74	5.68	5.72	93656
1998-07-23	5.80	5.81	5.58	5.58	131118
1998-07-24	5.56	5.60	5.43	5.56	191362
1998-07-27	5.53	5.53	5.38	5.53	81506
1998-07-28	5.56	5.56	5.41	5.44	72393
1998-07-29	5.48	5.51	5.38	5.38	67331
1998-07-30	5.38	5.47	5.38	5.41	65812
1998-07-31	5.41	5.53	5.38	5.38	90618
1998-08-03	5.38	5.38	5.11	5.14	83025
1998-08-04	5.09	5.14	4.93	5.02	111375
1998-08-05	5.00	5.06	4.94	4.99	194906
1998-08-06	4.99	5.30	4.98	5.30	110868
1998-08-07	5.33	5.51	5.33	5.42	105300
1998-08-10	5.42	5.42	5.21	5.21	58725
1998-08-11	5.16	5.17	5.02	5.12	58218
1998-08-12	5.17	5.25	5.17	5.19	84037
1998-08-13	5.23	5.23	5.06	5.07	58218
1998-08-14	5.11	5.32	5.11	5.30	67837
1998-08-17	5.28	5.33	5.28	5.33	35437
1998-08-18	5.23	5.46	5.23	5.43	125550
1998-08-19	5.41	5.41	5.20	5.21	46575
1998-08-20	5.19	5.21	5.14	5.17	61256
1998-08-21	5.20	5.21	5.14	5.21	168581
1998-08-24	5.19	5.22	5.00	5.01	87581
1998-08-25	5.05	5.12	4.83	4.83	68850
1998-08-26	4.78	4.78	4.74	4.78	48600
1998-08-27	4.74	4.74	4.56	4.57	130106
1998-08-28	4.59	4.59	4.37	4.43	68343
1998-08-31	4.43	4.43	4.27	4.30	71887
1998-09-01	4.32	4.37	4.05	4.32	366018
1998-09-02	4.32	4.47	4.31	4.44	54168
1998-09-03	4.42	4.54	4.40	4.54	405000
1998-09-04	4.52	4.67	4.44	4.63	109856
1998-09-08	4.73	4.83	4.73	4.80	180225
1998-09-09	4.94	5.01	4.91	4.98	230850
1998-09-10	4.94	4.94	4.77	4.79	132637
1998-09-11	4.74	4.79	4.70	4.70	114918
1998-09-14	4.74	4.94	4.57	4.88	124537
1998-09-15	4.88	5.04	4.88	5.00	61762
1998-09-16	5.00	5.01	4.91	4.93	36450
1998-09-17	4.88	4.91	4.84	4.84	34425
1998-09-18	4.85	4.85	4.07	4.07	937575
1998-09-21	4.05	4.05	3.65	3.85	886443
1998-09-22	3.90	4.02	3.90	3.98	135168
1998-09-23	3.99	4.02	3.81	3.81	233887
1998-09-24	3.81	3.85	3.77	3.84	308812
1998-09-25	3.84	3.99	3.84	3.95	181743
1998-09-28	4.02	4.02	3.93	3.94	242493
1998-09-29	3.94	3.95	3.90	3.94	208575
1998-09-30	3.90	3.94	3.89	3.91	117450
1998-10-01	3.94	3.99	3.90	3.93	156431
1998-10-02	3.95	3.95	3.72	3.77	271350
1998-10-05	3.80	3.80	3.68	3.69	53156
1998-10-06	3.65	3.65	3.43	3.47	146812
1998-10-07	3.46	3.46	3.23	3.33	124537
1998-10-08	3.12	3.16	3.09	3.16	231862
1998-10-09	3.21	3.26	3.17	3.22	230343
1998-10-12	3.22	3.28	3.22	3.23	80493
1998-10-13	3.26	3.26	3.20	3.20	128587
1998-10-14	3.16	3.23	3.16	3.22	231862
1998-10-15	3.22	3.33	3.22	3.31	487518
1998-10-16	3.33	3.65	3.27	3.62	228318
1998-10-19	3.60	3.69	3.59	3.69	207056
1998-10-20	3.70	4.10	3.70	4.10	557887
1998-10-21	4.07	4.10	3.93	4.10	236925
1998-10-22	4.15	4.15	3.75	3.75	105300
1998-10-23	3.91	3.91	3.49	3.52	274893
1998-10-26	3.52	3.56	3.51	3.52	152381
1998-10-27	3.56	3.56	3.28	3.35	457650
1998-10-28	3.36	3.38	3.31	3.35	168581
1998-10-29	3.35	3.36	3.32	3.36	82518
1998-10-30	3.38	3.38	3.33	3.33	110362
1998-11-02	3.33	3.36	3.33	3.36	386775
1998-11-03	3.36	3.38	3.32	3.37	156431
1998-11-04	3.38	3.56	3.37	3.53	237431
1998-11-05	3.53	3.60	3.51	3.54	407025
1998-11-06	3.51	3.58	3.44	3.56	355893
1998-11-09	3.56	3.68	3.48	3.68	689006
1998-11-10	3.67	3.75	3.60	3.69	598387
1998-11-11	3.70	3.70	3.49	3.53	140231
1998-11-12	3.53	3.56	3.44	3.56	163518
1998-11-13	3.60	3.60	3.49	3.58	215156
1998-11-16	3.58	3.63	3.53	3.63	682425
1998-11-17	3.65	3.73	3.58	3.62	239962
1998-11-18	3.62	3.62	3.54	3.60	639900
1998-11-19	3.60	3.60	3.42	3.46	381206
1998-11-20	3.43	3.56	3.43	3.56	186300
1998-11-23	3.60	3.68	3.57	3.58	310331
1998-11-24	3.56	3.61	3.46	3.48	421200
1998-11-25	3.51	3.56	3.47	3.51	223256
1998-11-27	3.56	3.56	3.51	3.51	12656
1998-11-30	3.53	3.54	3.46	3.54	197437
1998-12-01	3.56	3.63	3.46	3.60	217181
1998-12-02	3.56	3.60	3.49	3.58	308306
1998-12-03	3.58	3.63	3.52	3.58	223256
1998-12-04	3.58	3.68	3.58	3.65	555356
1998-12-07	3.67	3.70	3.65	3.65	201487
1998-12-08	3.70	3.88	3.70	3.85	368043
1998-12-09	3.86	3.86	3.68	3.69	162506
1998-12-10	3.69	3.73	3.67	3.73	558393
1998-12-11	4.02	4.31	3.96	4.15	1011487
1998-12-14	4.20	4.27	4.11	4.11	314887
1998-12-15	4.14	4.23	4.14	4.17	756843
1998-12-16	4.15	4.25	3.95	3.95	518400
1998-12-17	3.94	4.10	3.90	4.07	347793
1998-12-18	4.10	4.12	3.98	4.06	287043
1998-12-21	4.11	4.15	4.04	4.06	642937
1998-12-22	4.05	4.06	4.02	4.06	550800
1998-12-23	4.06	4.22	4.06	4.22	257175
1998-12-24	4.15	4.17	4.05	4.05	146812
1998-12-28	4.07	4.17	4.07	4.11	291093
1998-12-29	4.14	4.28	4.14	4.27	315393
1998-12-30	4.32	4.43	4.30	4.38	266287
1998-12-31	4.37	4.46	4.35	4.46	178200
1999-01-04	4.46	4.69	4.46	4.60	287550
1999-01-05	4.64	4.64	4.44	4.47	137700
1999-01-06	4.52	4.58	4.49	4.56	543712
1999-01-07	4.54	4.58	4.54	4.56	129600
1999-01-08	4.59	4.72	4.51	4.54	922893
1999-01-11	4.52	4.64	4.49	4.58	98718
1999-01-12	4.54	4.56	4.37	4.44	485493
1999-01-13	4.40	4.40	4.25	4.37	229837
1999-01-14	4.32	4.38	4.27	4.27	125043
1999-01-15	4.25	4.35	4.20	4.20	110868
1999-01-19	4.23	4.23	4.17	4.17	273375
1999-01-20	4.20	4.22	4.07	4.14	1488881
1999-01-21	4.17	4.17	3.99	4.00	227812
1999-01-22	4.00	4.27	4.00	4.15	247050
1999-01-25	4.15	4.15	3.98	4.05	280462
1999-01-26	4.05	4.05	3.93	3.96	237431
1999-01-27	3.95	3.95	3.85	3.89	167062
1999-01-28	3.90	3.90	3.67	3.70	275906
1999-01-29	3.75	3.91	3.75	3.91	809493
1999-02-01	3.95	4.00	3.86	3.89	184781
1999-02-02	3.88	3.95	3.85	3.94	102262
1999-02-03	3.89	3.90	3.83	3.84	94162
1999-02-04	3.85	3.85	3.80	3.83	65306
1999-02-05	3.86	3.89	3.79	3.79	255656
1999-02-08	3.75	3.86	3.70	3.75	214143
1999-02-09	3.75	3.89	3.73	3.73	181237
1999-02-10	3.75	3.78	3.70	3.70	155925
1999-02-11	3.69	3.70	3.62	3.68	38475
1999-02-12	3.67	3.68	3.53	3.63	227812
1999-02-16	3.63	3.67	3.52	3.52	524475
1999-02-17	3.52	3.53	3.40	3.46	284006
1999-02-18	3.41	3.44	3.36	3.36	150356
1999-02-19	3.41	3.56	3.41	3.49	370068
1999-02-22	3.46	3.70	3.46	3.51	216675
1999-02-23	3.56	3.63	3.48	3.56	174656
1999-02-24	3.52	3.56	3.47	3.51	211612
1999-02-25	3.51	3.51	3.37	3.47	265781
1999-02-26	3.32	3.48	3.27	3.46	411581
1999-03-01	3.48	3.54	3.41	3.54	99225
1999-03-02	3.59	3.59	3.47	3.48	104287
1999-03-03	3.53	3.53	3.44	3.44	70875
1999-03-04	3.40	3.43	3.40	3.41	219712
1999-03-05	3.36	3.40	3.30	3.30	770006
1999-03-08	3.32	3.35	3.23	3.31	145800
1999-03-09	3.28	3.30	3.23	3.27	90618
1999-03-10	3.28	3.33	3.26	3.32	115425
1999-03-11	3.33	3.35	3.30	3.30	51637
1999-03-12	3.25	3.25	3.19	3.21	90618
1999-03-15	3.20	3.41	3.20	3.35	337162
1999-03-16	3.27	3.41	3.27	3.33	227812
1999-03-17	3.35	3.35	3.26	3.30	126562
1999-03-18	3.27	3.28	3.21	3.21	218700
1999-03-19	3.21	3.21	3.11	3.19	261731
1999-03-22	3.16	3.16	3.06	3.14	153393
1999-03-23	3.11	3.22	3.07	3.22	221231
1999-03-24	3.27	3.27	3.19	3.19	167568
1999-03-25	3.20	3.20	3.16	3.16	54168
1999-03-26	3.19	3.26	3.17	3.26	23287
1999-03-29	3.26	3.36	3.26	3.26	142762
1999-03-30	3.27	3.27	3.06	3.09	334125
1999-03-31	3.09	3.14	3.04	3.06	923400
1999-04-01	3.11	3.26	3.09	3.21	404493
1999-04-05	3.19	3.19	3.06	3.19	1275243
1999-04-06	3.16	3.20	3.16	3.17	280968
1999-04-07	3.16	3.46	3.16	3.46	1042875
1999-04-08	3.46	3.70	3.42	3.70	376143
1999-04-09	3.65	3.93	3.60	3.89	545231
1999-04-12	3.89	3.95	3.80	3.84	239962
1999-04-13	3.81	3.83	3.65	3.70	476381
1999-04-14	3.70	3.80	3.65	3.70	488025
1999-04-15	3.73	4.07	3.68	4.06	737100
1999-04-16	4.05	4.44	4.05	4.35	285525
1999-04-19	4.40	4.49	4.35	4.47	376143
1999-04-20	4.47	4.47	4.21	4.22	449043
1999-04-21	4.22	4.25	4.14	4.23	218193
1999-04-22	4.23	4.40	4.23	4.40	140231
1999-04-23	4.37	4.47	4.37	4.40	87075
1999-04-26	4.40	4.42	4.37	4.38	70875
1999-04-27	4.40	4.47	4.40	4.43	244518
1999-04-28	4.38	4.59	4.36	4.59	295650
1999-04-29	4.57	4.81	4.57	4.81	350325
1999-04-30	4.86	5.19	4.86	5.05	763931
1999-05-03	5.05	5.41	5.05	5.37	626737
1999-05-04	5.42	5.44	5.21	5.36	421706
1999-05-05	5.33	5.33	5.17	5.25	521437
1999-05-06	5.22	5.26	5.21	5.22	362981
1999-05-07	5.25	5.43	5.20	5.43	863156
1999-05-10	5.43	5.43	5.21	5.25	630787
1999-05-11	5.30	5.33	5.25	5.26	304256
1999-05-12	5.26	5.27	5.22	5.27	129093
1999-05-13	5.31	5.38	5.31	5.35	143775
1999-05-14	5.33	5.33	5.19	5.19	121500
1999-05-17	5.20	5.20	4.96	5.01	137700
1999-05-18	5.01	5.14	4.96	5.09	132131
1999-05-19	5.09	5.27	5.09	5.27	273375
1999-05-20	5.28	5.43	5.28	5.32	141750
1999-05-21	5.33	5.48	5.31	5.40	205537
1999-05-24	5.40	5.44	5.31	5.33	303243
1999-05-25	5.31	5.31	5.27	5.27	97200
1999-05-26	5.27	5.28	5.16	5.17	120993
1999-05-27	5.15	5.21	5.15	5.16	118968
1999-05-28	5.17	5.22	5.09	5.16	153393
1999-06-01	5.17	5.19	5.14	5.19	508275
1999-06-02	5.16	5.33	5.16	5.30	571556
1999-06-03	5.27	5.48	5.25	5.26	240975
1999-06-04	5.21	5.42	5.21	5.33	307800
1999-06-07	5.48	5.48	5.44	5.46	529537
1999-06-08	5.46	5.60	5.43	5.44	206550
1999-06-09	5.44	5.72	5.44	5.59	323493
1999-06-10	5.57	5.65	5.57	5.59	173137
1999-06-11	5.56	5.58	5.51	5.51	200981
1999-06-14	5.53	5.58	5.41	5.49	128081
1999-06-15	5.52	5.58	5.52	5.58	77456
1999-06-16	5.58	5.73	5.57	5.69	296156
1999-06-17	5.65	5.72	5.65	5.72	61256
1999-06-18	5.73	5.73	5.65	5.70	88087
1999-06-21	5.65	5.65	5.44	5.58	188831
1999-06-22	5.53	5.60	5.49	5.49	259200
1999-06-23	5.52	5.53	5.48	5.48	124031
1999-06-24	5.52	5.52	5.37	5.37	178706
1999-06-25	5.38	5.48	5.38	5.48	184275
1999-06-28	5.43	5.56	5.42	5.43	166556
1999-06-29	5.41	5.49	5.33	5.47	102262
1999-06-30	5.49	5.67	5.48	5.63	262743
1999-07-01	5.58	5.64	5.48	5.63	162506
1999-07-02	5.60	5.63	5.48	5.52	112893
1999-07-06	5.52	5.52	5.46	5.46	140231
1999-07-07	5.51	5.53	5.44	5.46	177693
1999-07-08	5.46	5.56	5.44	5.53	166050
1999-07-09	5.54	5.65	5.54	5.58	111881
1999-07-12	5.63	5.69	5.63	5.65	191868
1999-07-13	5.67	5.68	5.64	5.64	162506
1999-07-14	5.63	5.68	5.63	5.68	25312
1999-07-15	5.67	5.68	5.62	5.68	76443
1999-07-16	5.63	5.68	5.60	5.65	142256
1999-07-19	5.63	5.65	5.63	5.65	63787
1999-07-20	5.62	5.67	5.59	5.59	219206
1999-07-21	5.57	5.65	5.54	5.60	90618
1999-07-22	5.60	5.63	5.58	5.60	114918
1999-07-23	5.56	5.56	5.40	5.41	91125
1999-07-26	5.16	5.16	5.04	5.15	258187
1999-07-27	5.20	5.27	5.16	5.27	114412
1999-07-28	5.30	5.32	5.26	5.30	63281
1999-07-29	5.31	5.32	5.20	5.21	69356
1999-07-30	5.21	5.21	5.15	5.21	67331
1999-08-02	5.21	5.21	4.99	5.11	137193
1999-08-03	5.06	5.09	4.91	4.98	124031
1999-08-04	4.93	4.96	4.78	4.96	395381
1999-08-05	4.96	4.96	4.54	4.67	316406
1999-08-06	4.62	4.64	4.59	4.64	171112
1999-08-09	4.54	4.57	4.44	4.51	947193
1999-08-10	4.54	4.54	4.44	4.49	138712
1999-08-11	4.49	4.69	4.49	4.69	126562
1999-08-12	4.72	4.73	4.69	4.73	30881
1999-08-13	4.77	4.94	4.77	4.88	182756
1999-08-16	4.90	4.91	4.84	4.91	92137
1999-08-17	4.95	4.99	4.89	4.94	215156
1999-08-18	4.94	4.99	4.90	4.93	98718
1999-08-19	4.94	4.96	4.91	4.91	139725
1999-08-20	4.89	4.96	4.89	4.94	97200
1999-08-23	4.99	4.99	4.95	4.96	15187
1999-08-24	4.98	4.98	4.94	4.96	27337
1999-08-25	4.94	5.04	4.94	5.02	48093
1999-08-26	4.98	5.00	4.98	4.99	34931
1999-08-27	4.99	5.14	4.99	5.07	416137
1999-08-30	5.11	5.14	5.10	5.11	194906
1999-08-31	5.23	5.23	5.09	5.14	123018
1999-09-01	5.11	5.16	5.09	5.12	268312
1999-09-02	5.11	5.16	5.09	5.16	198450
1999-09-03	5.21	5.33	5.21	5.33	312862
1999-09-07	5.32	5.33	5.30	5.33	78468
1999-09-08	5.32	5.35	5.30	5.35	250087
1999-09-09	5.38	5.41	5.27	5.27	144281
1999-09-10	5.25	5.28	5.19	5.25	58218
1999-09-13	5.28	5.28	5.22	5.26	40500
1999-09-14	5.10	5.14	5.09	5.11	252618
1999-09-15	5.16	5.19	5.14	5.19	36956
1999-09-16	5.19	5.21	5.16	5.17	45562
1999-09-17	5.14	5.17	5.09	5.09	213131
1999-09-20	5.06	5.09	5.01	5.01	86062
1999-09-21	4.99	4.99	4.79	4.81	92137
1999-09-22	4.86	5.14	4.84	5.09	218193
1999-09-23	5.09	5.12	5.06	5.07	90112
1999-09-24	5.09	5.09	5.04	5.06	33918
1999-09-27	5.04	5.15	5.04	5.05	138712
1999-09-28	5.06	5.07	5.02	5.06	61762
1999-09-29	5.06	5.14	5.06	5.07	180731
1999-09-30	5.05	5.09	5.05	5.06	177693
1999-10-01	5.11	5.15	5.09	5.14	153393
1999-10-04	5.15	5.15	5.04	5.07	82012
1999-10-05	5.04	5.05	5.00	5.02	55181
1999-10-06	5.00	5.00	4.94	4.95	86568
1999-10-07	4.91	4.99	4.89	4.94	141243
1999-10-08	4.89	4.91	4.83	4.84	62268
1999-10-11	4.79	4.81	4.64	4.72	69862
1999-10-12	4.73	4.73	4.57	4.64	164531
1999-10-13	4.69	4.69	4.47	4.52	135168
1999-10-14	4.52	4.54	4.42	4.52	338175
1999-10-15	4.47	4.57	4.22	4.57	221231
1999-10-18	4.54	4.54	4.35	4.40	75431
1999-10-19	4.44	4.49	4.36	4.37	62268
1999-10-20	4.35	4.42	4.17	4.17	457143
1999-10-21	4.12	4.20	3.98	4.20	160481
1999-10-22	4.22	4.28	4.19	4.28	77456
1999-10-25	4.26	4.32	4.19	4.27	116943
1999-10-26	4.30	4.40	4.25	4.36	135168
1999-10-27	4.35	4.37	4.28	4.30	69356
1999-10-28	4.32	4.35	4.26	4.32	36450
1999-10-29	4.28	4.37	4.25	4.28	243506
1999-11-01	4.32	4.33	4.20	4.25	137193
1999-11-02	4.30	4.73	4.25	4.25	469293
1999-11-03	4.27	4.27	4.15	4.21	197943
1999-11-04	4.25	4.25	4.17	4.19	77456
1999-11-05	4.15	4.21	4.00	4.21	288056
1999-11-08	4.17	4.42	4.17	4.25	170606
1999-11-09	4.26	4.26	4.10	4.16	194400
1999-11-10	4.17	4.25	4.16	4.19	70368
1999-11-11	4.17	4.25	4.16	4.22	53662
1999-11-12	4.22	4.22	4.17	4.19	59737
1999-11-15	4.20	4.27	4.20	4.27	73406
1999-11-16	4.22	4.40	4.22	4.38	215662
1999-11-17	4.37	4.42	4.37	4.41	83025
1999-11-18	4.40	4.44	4.40	4.43	63787
1999-11-19	4.43	4.54	4.43	4.54	522450
1999-11-22	4.53	4.54	4.33	4.33	249581
1999-11-23	4.36	4.49	4.32	4.33	144787
1999-11-24	4.28	4.30	4.17	4.22	108337
1999-11-26	4.20	4.25	4.20	4.22	15187
1999-11-29	4.17	4.23	4.16	4.23	30881
1999-11-30	4.26	4.26	4.15	4.19	88087
1999-12-01	4.19	4.30	4.02	4.07	146306
1999-12-02	4.04	4.10	3.90	4.10	165037
1999-12-03	4.07	4.12	3.86	3.94	285525
1999-12-06	3.98	4.00	3.77	3.89	206550
1999-12-07	3.89	3.89	3.78	3.84	229331
1999-12-08	3.81	3.85	3.78	3.83	123018
1999-12-09	3.85	4.22	3.85	4.14	439931
1999-12-10	4.19	4.19	3.98	4.01	1104637
1999-12-13	4.02	4.10	4.02	4.06	264262
1999-12-14	4.09	4.12	4.06	4.11	167062
1999-12-15	4.10	4.25	4.06	4.25	1964250
1999-12-16	4.30	4.35	4.28	4.35	326531
1999-12-17	4.37	4.47	4.37	4.40	251606
1999-12-20	4.36	4.44	4.35	4.35	347287
1999-12-21	4.35	4.42	4.35	4.42	176681
1999-12-22	4.40	4.42	4.36	4.40	86062
1999-12-23	4.41	4.46	4.36	4.46	195918
1999-12-27	4.46	4.60	4.46	4.60	203512
1999-12-28	4.60	4.89	4.60	4.80	228318
1999-12-29	4.81	4.94	4.81	4.94	131625
1999-12-30	4.99	5.05	4.99	5.02	200475
1999-12-31	4.99	5.04	4.98	5.04	135675
2000-01-03	5.09	5.14	5.05	5.06	152887
2000-01-04	5.09	5.09	4.94	4.95	126562
2000-01-05	4.94	5.09	4.90	5.05	351337
2000-01-06	5.01	5.07	4.84	5.05	196931
2000-01-07	5.10	5.25	5.06	5.11	230343
2000-01-10	5.06	5.06	4.98	5.04	168075
2000-01-11	5.01	5.01	4.67	4.74	321468
2000-01-12	4.69	4.69	4.62	4.68	289068
2000-01-13	4.72	4.81	4.69	4.75	218193
2000-01-14	4.74	4.80	4.69	4.72	246037
2000-01-18	4.67	4.69	4.49	4.54	152381
2000-01-19	4.52	4.62	4.47	4.51	149343
2000-01-20	4.53	4.74	4.44	4.67	198956
2000-01-21	4.64	4.67	4.57	4.58	178200
2000-01-24	4.53	4.54	4.42	4.42	98718
2000-01-25	4.38	4.38	4.32	4.36	363487
2000-01-26	4.36	4.37	4.22	4.33	387787
2000-01-27	4.32	4.40	4.30	4.35	145293
2000-01-28	4.35	4.35	4.25	4.30	158962
2000-01-31	4.28	4.28	4.19	4.27	312356
2000-02-01	4.30	4.42	4.21	4.41	237431
2000-02-02	4.44	4.53	4.35	4.41	369056
2000-02-03	4.43	4.43	4.31	4.35	176681
2000-02-04	4.30	4.31	4.26	4.26	313368
2000-02-07	4.27	4.27	4.16	4.16	139725
2000-02-08	4.16	4.20	4.05	4.17	687993
2000-02-09	4.17	4.35	4.17	4.31	452081
2000-02-10	4.26	4.54	4.23	4.54	462206
2000-02-11	4.54	4.54	4.46	4.48	239962
2000-02-14	4.53	4.58	4.30	4.58	333112
2000-02-15	4.59	4.59	4.42	4.47	116437
2000-02-16	4.48	4.49	4.35	4.38	99225
2000-02-17	4.49	4.57	4.49	4.57	231356
2000-02-18	4.62	4.68	4.62	4.65	269831
2000-02-22	4.62	4.65	4.49	4.53	345262
2000-02-23	4.51	4.51	4.32	4.32	57206
2000-02-24	4.35	4.35	4.14	4.14	258693
2000-02-25	4.15	4.15	3.90	3.93	230850
2000-02-28	3.94	4.23	3.90	4.19	245025
2000-02-29	4.23	4.23	4.17	4.21	285018
2000-03-01	4.16	4.27	4.14	4.17	153900
2000-03-02	4.12	4.23	4.02	4.17	290587
2000-03-03	4.17	4.25	4.15	4.25	498150
2000-03-06	4.25	4.37	4.07	4.12	262743
2000-03-07	4.17	4.20	4.15	4.16	141243
2000-03-08	4.16	4.16	3.94	3.95	138206
2000-03-09	3.96	3.96	3.88	3.95	281475
2000-03-10	3.95	3.95	3.81	3.89	345768
2000-03-13	3.86	3.86	3.80	3.86	219206
2000-03-14	3.89	3.94	3.89	3.91	107325
2000-03-15	3.93	3.95	3.85	3.91	232368
2000-03-16	3.94	3.99	3.93	3.98	307800
2000-03-17	3.95	4.00	3.95	3.99	237937
2000-03-20	4.02	4.05	4.02	4.05	167062
2000-03-21	4.09	4.11	4.06	4.09	97706
2000-03-22	4.09	4.10	3.95	3.98	171112
2000-03-23	4.02	4.04	3.96	3.98	101756
2000-03-24	3.99	4.00	3.85	3.86	406012
2000-03-27	3.91	3.91	3.75	3.79	146812
2000-03-28	3.59	3.60	3.53	3.58	247050
2000-03-29	3.58	3.65	3.58	3.62	150356
2000-03-30	3.64	3.65	3.53	3.62	156431
2000-03-31	3.62	3.70	3.52	3.56	467268
2000-04-03	3.56	3.70	3.56	3.70	115425
2000-04-04	3.75	3.78	3.69	3.73	272362
2000-04-05	3.75	3.81	3.68	3.70	206043
2000-04-06	3.80	3.80	3.64	3.67	270843
2000-04-07	3.72	3.72	3.58	3.65	236418
2000-04-10	3.70	3.70	3.56	3.56	219712
2000-04-11	3.64	3.72	3.62	3.70	135168
2000-04-12	3.73	3.74	3.58	3.59	315393
2000-04-13	3.56	3.60	3.44	3.47	275906
2000-04-14	3.47	3.47	3.36	3.36	203512
2000-04-17	3.36	3.36	3.30	3.30	193893
2000-04-18	3.32	3.36	3.28	3.31	318937
2000-04-19	3.31	3.33	3.19	3.30	243000
2000-04-20	3.31	3.31	3.22	3.31	293118
2000-04-24	3.33	3.33	3.20	3.25	359943
2000-04-25	3.25	3.28	3.20	3.23	222243
2000-04-26	3.26	3.26	3.21	3.26	122006
2000-04-27	3.26	3.26	3.19	3.21	240975
2000-04-28	3.23	3.25	3.22	3.23	264262
2000-05-01	3.23	3.26	3.21	3.23	183262
2000-05-02	3.26	3.26	3.21	3.22	343237
2000-05-03	3.25	3.25	3.20	3.23	120993
2000-05-04	3.21	3.22	3.20	3.21	56700
2000-05-05	3.26	3.31	3.21	3.21	297168
2000-05-08	3.25	3.25	3.16	3.19	137193
2000-05-09	3.17	3.19	3.16	3.17	287043
2000-05-10	3.19	3.19	3.09	3.11	512325
2000-05-11	3.16	3.19	3.11	3.15	853537
2000-05-12	3.16	3.17	3.14	3.15	95175
2000-05-15	3.15	3.20	3.14	3.17	149850
2000-05-16	3.19	3.19	3.12	3.16	153393
2000-05-17	3.19	3.19	3.14	3.14	27337
2000-05-18	3.11	3.12	3.07	3.07	300206
2000-05-19	3.10	3.11	3.06	3.06	182250
2000-05-22	3.06	3.06	3.01	3.01	548775
2000-05-23	3.01	3.02	2.96	2.96	832275
2000-05-24	2.99	2.99	2.94	2.98	202500
2000-05-25	2.99	2.99	2.91	2.94	203006
2000-05-26	2.94	2.99	2.94	2.98	247050
2000-05-30	3.00	3.05	2.98	3.04	178200
2000-05-31	3.06	3.06	2.89	2.89	1092993
2000-06-01	2.94	3.04	2.94	3.04	521943
2000-06-02	3.06	3.17	3.06	3.16	301218
2000-06-05	3.26	3.26	2.96	3.01	296156
2000-06-06	3.06	3.06	2.95	2.98	414618
2000-06-07	3.01	3.01	2.91	2.95	326531
2000-06-08	2.96	2.99	2.96	2.98	221231
2000-06-09	2.98	2.99	2.96	2.99	144281
2000-06-12	2.96	2.98	2.96	2.98	153393
2000-06-13	2.94	2.98	2.94	2.98	117450
2000-06-14	2.99	3.01	2.98	2.99	83025
2000-06-15	2.96	3.00	2.96	3.00	164025
2000-06-16	2.99	3.00	2.95	2.95	191868
2000-06-19	2.99	3.01	2.96	3.01	166050
2000-06-20	3.05	3.05	2.98	3.04	123525
2000-06-21	3.04	3.04	2.99	2.99	68850
2000-06-22	2.94	3.05	2.93	3.01	205537
2000-06-23	3.01	3.06	2.96	2.96	477393
2000-06-26	2.99	2.99	2.89	2.94	118968
2000-06-27	2.94	2.99	2.93	2.98	76950
2000-06-28	3.00	3.00	2.91	2.96	95681
2000-06-29	2.96	2.96	2.94	2.96	123018
2000-06-30	2.96	2.96	2.93	2.94	191362
2000-07-03	2.89	3.06	2.89	3.06	173643
2000-07-05	3.06	3.06	2.84	2.91	413100
2000-07-06	2.94	3.09	2.93	3.09	181237
2000-07-07	3.09	3.11	3.01	3.09	148331
2000-07-10	3.09	3.20	3.09	3.11	365006
2000-07-11	3.09	3.25	3.09	3.25	259200
2000-07-12	3.23	3.26	3.22	3.26	273881
2000-07-13	3.26	3.41	3.26	3.40	267806
2000-07-14	3.52	3.65	3.52	3.58	312356
2000-07-17	3.57	3.58	3.52	3.54	235406
2000-07-18	3.53	3.53	3.49	3.51	84037
2000-07-19	3.52	3.54	3.51	3.53	159975
2000-07-20	3.53	3.59	3.53	3.59	869231
2000-07-21	3.60	3.62	3.48	3.49	420187
2000-07-24	3.49	3.54	3.48	3.53	431325
2000-07-25	3.53	3.63	3.53	3.63	131625
2000-07-26	3.68	3.68	3.60	3.62	125043
2000-07-27	3.62	3.64	3.58	3.62	175162
2000-07-28	3.62	3.62	3.49	3.57	147825
2000-07-31	3.53	3.56	3.49	3.56	137700
2000-08-01	3.56	3.68	3.56	3.65	320962
2000-08-02	3.63	3.65	3.63	3.64	94162
2000-08-03	3.64	3.68	3.64	3.65	55687
2000-08-04	3.65	3.70	3.65	3.70	48600
2000-08-07	3.70	3.75	3.67	3.68	139725
2000-08-08	3.68	3.73	3.68	3.70	96187
2000-08-09	3.73	3.73	3.69	3.70	63787
2000-08-10	3.70	3.75	3.70	3.74	32906
2000-08-11	3.74	3.74	3.69	3.73	88593
2000-08-14	3.70	3.78	3.70	3.78	50118
2000-08-15	3.77	3.84	3.77	3.78	36956
2000-08-16	3.79	3.85	3.79	3.83	192881
2000-08-17	3.84	3.88	3.84	3.88	76443
2000-08-18	3.85	3.85	3.80	3.81	36956
2000-08-21	3.81	4.09	3.81	3.94	94668
2000-08-22	3.93	3.94	3.81	3.83	134156
2000-08-23	3.80	3.80	3.77	3.78	159975
2000-08-24	3.77	3.77	3.73	3.73	65812
2000-08-25	3.68	3.73	3.65	3.65	244518
2000-08-28	3.65	3.70	3.65	3.65	111375
2000-08-29	3.65	3.70	3.65	3.70	37462
2000-08-30	3.70	3.70	3.68	3.69	34425
2000-08-31	3.69	3.69	3.65	3.69	157443
2000-09-01	3.69	3.69	3.67	3.68	71381
2000-09-05	3.67	3.80	3.67	3.80	129093
2000-09-06	3.85	4.00	3.85	3.94	81000
2000-09-07	3.99	4.07	3.99	4.04	148837
2000-09-08	4.09	4.09	3.98	4.00	87075
2000-09-11	3.99	4.02	3.98	3.99	68850
2000-09-12	3.95	4.00	3.94	3.96	123018
2000-09-13	3.88	3.88	3.83	3.83	49106
2000-09-14	3.80	3.83	3.75	3.75	51131
2000-09-15	3.65	3.75	3.65	3.67	119475
2000-09-18	3.65	3.69	3.63	3.63	143268
2000-09-19	3.58	3.63	3.53	3.60	151368
2000-09-20	3.60	3.63	3.60	3.63	86568
2000-09-21	3.62	3.65	3.60	3.62	45056
2000-09-22	3.60	3.70	3.57	3.70	124537
2000-09-25	3.65	3.65	3.59	3.60	83531
2000-09-26	3.60	3.60	3.53	3.53	45056
2000-09-27	3.53	3.59	3.53	3.58	74418
2000-09-28	3.63	3.80	3.63	3.73	113400
2000-09-29	3.72	3.85	3.72	3.77	118968
2000-10-02	3.78	3.90	3.78	3.83	176681
2000-10-03	3.78	3.82	3.78	3.79	106818
2000-10-04	3.79	3.79	3.72	3.72	172125
2000-10-05	3.72	3.72	3.68	3.69	82012
2000-10-06	3.69	3.73	3.68	3.68	60750
2000-10-09	3.75	3.78	3.72	3.75	49106
2000-10-10	3.73	3.83	3.72	3.80	98212
2000-10-11	3.80	3.80	3.75	3.75	27843
2000-10-12	3.70	3.70	3.56	3.62	84037
2000-10-13	3.57	3.59	3.46	3.47	130106
2000-10-16	3.47	3.51	3.47	3.48	61256
2000-10-17	3.48	3.51	3.43	3.44	73912
2000-10-18	3.44	3.44	3.37	3.37	78975
2000-10-19	3.38	3.48	3.38	3.46	68343
2000-10-20	3.46	3.54	3.46	3.52	35943
2000-10-23	3.53	3.54	3.49	3.51	43031
2000-10-24	3.53	3.73	3.53	3.63	106818
2000-10-25	3.62	3.65	3.59	3.60	24300
2000-10-26	3.56	3.59	3.56	3.59	53156
2000-10-27	3.59	3.63	3.56	3.58	37968
2000-10-30	3.56	3.70	3.56	3.68	120487
2000-10-31	3.68	3.91	3.67	3.91	82012
2000-11-01	3.86	3.88	3.83	3.84	42018
2000-11-02	3.96	3.96	3.88	3.93	95681
2000-11-03	3.90	3.91	3.84	3.89	33412
2000-11-06	3.86	3.86	3.80	3.81	54675
2000-11-07	3.78	3.90	3.78	3.90	216168
2000-11-08	3.88	3.91	3.83	3.89	60243
2000-11-09	3.89	3.89	3.85	3.86	34931
2000-11-10	3.84	3.84	3.80	3.80	30881
2000-11-13	3.79	3.90	3.79	3.90	50625
2000-11-14	3.88	4.15	3.88	3.95	148331
2000-11-15	3.90	3.91	3.83	3.83	15187
2000-11-16	3.88	3.88	3.68	3.77	204018
2000-11-17	3.81	3.81	3.81	3.81	10125
2000-11-20	3.77	3.95	3.77	3.89	94668
2000-11-21	3.85	3.90	3.85	3.88	32906
2000-11-22	3.89	3.93	3.88	3.89	44550
2000-11-24	3.94	3.94	3.88	3.90	27337
2000-11-27	3.88	3.94	3.88	3.90	28856
2000-11-28	3.85	3.85	3.70	3.75	97200
2000-11-29	3.75	3.78	3.69	3.72	67331
2000-11-30	3.73	3.75	3.69	3.70	75937
2000-12-01	3.75	3.89	3.75	3.86	78468
2000-12-04	3.86	3.86	3.79	3.83	62775
2000-12-05	3.83	3.93	3.83	3.88	222243
2000-12-06	3.83	3.84	3.75	3.77	30375
2000-12-07	3.75	3.75	3.58	3.64	299193
2000-12-08	3.64	3.73	3.64	3.69	134662
2000-12-11	3.74	3.77	3.73	3.75	339693
2000-12-12	3.74	3.75	3.72	3.72	69862
2000-12-13	3.72	3.74	3.67	3.69	134662
2000-12-14	3.64	3.68	3.60	3.63	35437
2000-12-15	3.60	3.65	3.57	3.57	72393
2000-12-18	3.57	3.57	3.23	3.36	2669962
2000-12-19	3.36	3.51	3.36	3.46	486506
2000-12-20	3.42	3.46	3.38	3.46	131118
2000-12-21	3.46	3.63	3.46	3.63	331593
2000-12-22	3.63	3.67	3.62	3.67	110362
2000-12-26	3.63	3.74	3.63	3.69	89100
2000-12-27	3.68	3.75	3.68	3.75	82518
2000-12-28	3.75	3.77	3.74	3.75	85556
2000-12-29	3.70	3.98	3.70	3.98	195412
2001-01-02	3.93	3.93	3.75	3.79	202500
2001-01-03	3.79	3.83	3.74	3.78	598893
2001-01-04	3.75	3.77	3.70	3.75	129093
2001-01-05	3.70	3.75	3.67	3.75	63281
2001-01-08	3.80	3.80	3.68	3.74	163518
2001-01-09	3.70	3.78	3.69	3.72	104287
2001-01-10	3.68	3.68	3.59	3.65	149343
2001-01-11	3.63	3.68	3.62	3.65	668756
2001-01-12	3.63	3.63	3.53	3.56	344250
2001-01-16	3.51	3.56	3.49	3.56	286537
2001-01-17	3.56	3.62	3.53	3.59	552318
2001-01-18	3.59	3.65	3.58	3.65	414618
2001-01-19	3.60	3.63	3.56	3.60	83025
2001-01-22	3.48	3.60	3.48	3.60	255150
2001-01-23	3.60	3.69	3.60	3.67	568518
2001-01-24	3.69	3.72	3.64	3.65	62775
2001-01-25	3.65	3.65	3.62	3.63	49612
2001-01-26	3.62	3.68	3.53	3.68	867712
2001-01-29	3.67	3.70	3.64	3.65	409050
2001-01-30	3.63	3.67	3.63	3.66	45056
2001-01-31	3.66	3.75	3.66	3.72	95175
2001-02-01	3.73	3.76	3.73	3.75	230850
2001-02-02	3.75	3.77	3.73	3.74	154912
2001-02-05	3.69	3.74	3.65	3.74	72393
2001-02-06	3.74	3.74	3.65	3.68	707737
2001-02-07	3.66	3.73	3.66	3.72	96187
2001-02-08	3.70	3.72	3.69	3.70	37462
2001-02-09	3.70	3.70	3.65	3.65	59231
2001-02-12	3.70	3.70	3.63	3.64	280968
2001-02-13	3.65	3.65	3.64	3.64	298687
2001-02-14	3.63	3.63	3.60	3.60	55687
2001-02-15	3.59	3.65	3.59	3.63	429806
2001-02-16	3.63	3.71	3.63	3.67	200981
2001-02-20	3.56	3.60	3.56	3.58	139218
2001-02-21	3.58	3.59	3.58	3.58	63281
2001-02-22	3.63	3.65	3.50	3.60	281475
2001-02-23	3.65	3.65	3.52	3.62	228318
2001-02-26	3.58	3.62	3.56	3.58	335137
2001-02-27	3.62	3.63	3.56	3.62	370575
2001-02-28	3.61	3.61	3.56	3.56	64800
2001-03-01	3.56	3.60	3.54	3.56	113400
2001-03-02	3.54	3.61	3.54	3.59	320962
2001-03-05	3.70	3.75	3.64	3.64	204525
2001-03-06	3.64	3.70	3.64	3.64	391331
2001-03-07	3.62	3.66	3.62	3.62	169593
2001-03-08	3.62	3.65	3.60	3.62	71381
2001-03-09	3.62	3.62	3.59	3.60	88087
2001-03-12	3.59	3.64	3.58	3.58	73406
2001-03-13	3.58	3.62	3.56	3.58	145293
2001-03-14	3.51	3.61	3.51	3.57	103781
2001-03-15	3.55	3.58	3.53	3.58	93150
2001-03-16	3.63	3.84	3.62	3.69	199968
2001-03-19	3.71	3.71	3.61	3.63	32906
2001-03-20	3.61	3.61	3.56	3.58	28856
2001-03-21	3.58	3.58	3.56	3.56	59231
2001-03-22	3.54	3.54	3.45	3.48	88593
2001-03-23	3.48	3.53	3.48	3.49	55181
2001-03-26	3.52	3.61	3.52	3.61	101250
2001-03-27	3.61	3.67	3.57	3.67	161493
2001-03-28	3.65	3.65	3.54	3.57	70875
2001-03-29	3.59	3.59	3.52	3.52	231862
2001-03-30	3.54	3.55	3.51	3.55	83025
2001-04-02	3.56	3.56	3.51	3.52	113400
2001-04-03	3.52	3.53	3.49	3.52	17718
2001-04-04	3.49	3.50	3.43	3.43	29868
2001-04-05	3.46	3.51	3.46	3.51	8100
2001-04-06	3.47	3.52	3.47	3.52	6581
2001-04-09	3.55	3.65	3.55	3.61	146306
2001-04-10	3.65	3.69	3.65	3.67	254137
2001-04-11	3.67	3.75	3.67	3.74	51637
2001-04-12	3.73	3.79	3.72	3.79	186300
2001-04-16	3.79	3.84	3.79	3.84	58725
2001-04-17	3.84	3.90	3.84	3.87	27337
2001-04-18	3.87	3.87	3.85	3.85	52650
2001-04-19	3.83	3.84	3.81	3.84	71887
2001-04-20	3.81	3.81	3.77	3.79	102768
2001-04-23	3.78	3.80	3.78	3.79	59231
2001-04-24	3.78	3.90	3.78	3.89	154406
2001-04-25	3.88	3.93	3.87	3.91	39993
2001-04-26	3.92	4.05	3.92	4.05	129093
2001-04-27	4.10	4.18	4.05	4.05	185793
2001-04-30	4.05	4.09	4.04	4.09	470306
2001-05-01	4.09	4.15	4.09	4.13	117956
2001-05-02	4.15	4.25	4.15	4.25	472331
2001-05-03	4.23	4.23	4.15	4.19	298181
2001-05-04	4.17	4.27	4.17	4.27	77456
2001-05-07	4.27	4.35	4.27	4.35	528525
2001-05-08	4.39	4.40	4.29	4.33	619650
2001-05-09	4.33	4.33	4.26	4.26	27843
2001-05-10	4.29	4.38	4.29	4.36	111375
2001-05-11	4.35	4.38	4.31	4.31	250087
2001-05-14	4.32	4.32	4.15	4.23	657618
2001-05-15	4.22	4.22	4.13	4.19	256668
2001-05-16	4.17	4.27	4.17	4.22	196931
2001-05-17	4.23	4.37	4.21	4.30	144787
2001-05-18	4.29	4.33	4.29	4.31	36450
2001-05-21	4.31	4.35	4.29	4.31	76443
2001-05-22	4.31	4.39	4.30	4.34	93150
2001-05-23	4.34	4.44	4.34	4.42	143775
2001-05-24	4.42	4.42	4.37	4.37	86062
2001-05-25	4.37	4.40	4.37	4.37	49612
2001-05-29	4.37	4.42	4.37	4.40	182250
2001-05-30	4.40	4.44	4.40	4.40	309318
2001-05-31	4.40	4.46	4.40	4.41	150356
2001-06-01	4.39	4.46	4.39	4.44	144281
2001-06-04	4.48	4.64	4.48	4.63	127068
2001-06-05	4.59	4.67	4.49	4.66	110362
2001-06-06	4.66	4.66	4.55	4.56	48093
2001-06-07	4.56	4.59	4.56	4.59	28856
2001-06-08	4.55	4.63	4.54	4.59	178706
2001-06-11	4.63	4.78	4.62	4.78	66825
2001-06-12	4.78	4.83	4.78	4.80	136181
2001-06-13	4.76	4.78	4.71	4.71	325518
2001-06-14	4.69	4.69	4.61	4.61	21768
2001-06-15	4.44	4.56	4.44	4.55	367031
2001-06-18	4.54	4.59	4.54	4.58	32400
2001-06-19	4.57	4.57	4.53	4.53	26831
2001-06-20	4.54	4.62	4.54	4.60	67331
2001-06-21	4.58	4.65	4.58	4.65	118968
2001-06-22	4.64	4.64	4.48	4.48	120487
2001-06-25	4.44	4.58	4.42	4.58	82012
2001-06-26	4.62	4.65	4.61	4.65	125043
2001-06-27	4.65	4.72	4.65	4.72	43031
2001-06-28	4.73	4.86	4.73	4.83	132131
2001-06-29	4.83	5.12	4.83	5.12	544218
2001-07-02	5.12	5.14	5.06	5.10	215156
2001-07-03	4.87	5.04	4.87	5.03	105300
2001-07-05	5.02	5.03	4.98	5.03	154406
2001-07-06	5.03	5.03	4.98	4.99	47587
2001-07-09	4.97	5.04	4.94	5.04	172631
2001-07-10	5.04	5.04	4.79	4.83	237937
2001-07-11	4.78	4.86	4.76	4.79	106312
2001-07-12	4.78	4.92	4.78	4.92	116437
2001-07-13	4.91	5.04	4.91	5.03	115425
2001-07-16	5.01	5.07	5.00	5.04	307293
2001-07-17	5.04	5.09	5.02	5.09	169593
2001-07-18	5.08	5.10	5.07	5.08	142762
2001-07-19	5.08	5.21	5.08	5.16	583200
2001-07-20	5.16	5.21	5.16	5.21	86568
2001-07-23	5.24	5.27	5.19	5.19	132131
2001-07-24	5.20	5.22	5.09	5.09	245531
2001-07-25	5.20	5.20	5.06	5.08	123525
2001-07-26	5.07	5.12	5.07	5.09	356400
2001-07-27	5.09	5.22	5.09	5.19	294131
2001-07-30	5.20	5.36	5.20	5.36	105806
2001-07-31	5.36	5.44	5.35	5.40	355893
2001-08-01	5.33	5.38	5.29	5.35	132637
2001-08-02	5.36	5.39	5.33	5.34	88593
2001-08-03	5.33	5.37	5.29	5.34	80493
2001-08-06	5.31	5.33	5.25	5.25	36956
2001-08-07	5.27	5.33	5.27	5.31	158962
2001-08-08	5.31	5.37	5.31	5.35	83531
2001-08-09	5.36	5.37	5.29	5.37	93150
2001-08-10	5.33	5.37	5.33	5.34	90112
2001-08-13	5.34	5.39	5.34	5.36	129093
2001-08-14	5.36	5.40	5.33	5.39	246543
2001-08-15	5.39	5.41	5.36	5.41	204525
2001-08-16	5.43	5.43	5.38	5.40	132131
2001-08-17	5.41	5.42	5.33	5.39	140231
2001-08-20	5.39	5.40	5.29	5.40	97706
2001-08-21	5.38	5.40	5.33	5.33	65812
2001-08-22	5.33	5.38	5.33	5.36	62775
2001-08-23	5.33	5.34	5.27	5.29	116437
2001-08-24	5.29	5.31	5.28	5.28	140737
2001-08-27	5.28	5.35	5.28	5.34	289575
2001-08-28	5.34	5.35	5.31	5.34	72393
2001-08-29	5.34	5.34	5.32	5.34	64293
2001-08-30	5.34	5.36	5.30	5.30	138712
2001-08-31	5.31	5.31	5.17	5.21	194400
2001-09-04	5.21	5.28	5.21	5.24	135168
2001-09-05	5.26	5.29	5.25	5.28	430818
2001-09-06	5.28	5.39	5.28	5.36	143775
2001-09-07	5.31	5.34	5.27	5.34	330075
2001-09-10	5.32	5.34	5.30	5.32	219712
2001-09-17	5.23	5.29	5.06	5.29	102768
2001-09-18	5.27	5.28	5.10	5.10	130612
2001-09-19	5.08	5.08	4.69	4.70	168075
2001-09-20	4.65	4.65	4.42	4.42	180225
2001-09-21	4.25	4.27	4.10	4.15	405000
2001-09-24	4.11	4.19	4.11	4.16	214650
2001-09-25	4.16	4.25	4.15	4.21	169087
2001-09-26	4.17	4.17	4.11	4.14	131625
2001-09-27	4.14	4.19	4.13	4.19	100237
2001-09-28	4.20	4.56	4.20	4.56	368043
2001-10-01	4.55	4.56	4.51	4.56	139218
2001-10-02	4.56	4.69	4.56	4.58	69356
2001-10-03	4.62	4.96	4.62	4.96	145800
2001-10-04	4.96	4.96	4.64	4.64	293625
2001-10-05	4.65	4.71	4.65	4.67	60750
2001-10-08	4.67	4.70	4.64	4.70	196425
2001-10-09	4.70	4.73	4.69	4.70	75431
2001-10-10	4.70	4.82	4.70	4.81	129600
2001-10-11	4.81	4.97	4.81	4.90	113400
2001-10-12	4.76	4.93	4.76	4.93	89606
2001-10-15	4.90	5.11	4.90	5.11	255150
2001-10-16	5.10	5.26	5.10	5.23	122006
2001-10-17	5.21	5.26	5.17	5.17	115931
2001-10-18	5.14	5.16	5.05	5.05	45056
2001-10-19	5.05	5.11	5.05	5.11	39993
2001-10-22	5.11	5.21	5.11	5.16	114412
2001-10-23	5.16	5.19	5.14	5.14	34425
2001-10-24	5.14	5.23	5.14	5.21	112387
2001-10-25	5.17	5.17	5.06	5.10	72393
2001-10-26	5.06	5.22	5.06	5.22	101250
2001-10-29	5.23	5.23	4.98	4.98	179212
2001-10-30	4.96	5.04	4.90	5.00	66318
2001-10-31	5.03	5.13	4.98	5.13	96187
2001-11-01	5.23	5.33	5.17	5.29	112893
2001-11-02	5.25	5.26	5.16	5.16	54675
2001-11-05	5.16	5.32	5.15	5.32	204525
2001-11-06	5.28	5.28	5.23	5.28	165037
2001-11-07	5.29	5.31	5.23	5.24	58218
2001-11-08	5.23	5.24	5.18	5.20	103275
2001-11-09	5.20	5.21	5.19	5.20	90618
2001-11-12	5.18	5.23	5.14	5.17	32906
2001-11-13	5.16	5.19	5.16	5.19	144787
2001-11-14	5.20	5.23	5.17	5.23	364500
2001-11-15	5.19	5.29	5.19	5.23	99225
2001-11-16	5.25	5.30	5.25	5.28	55181
2001-11-19	5.29	5.29	5.27	5.27	194400
2001-11-20	5.28	5.29	5.22	5.22	107325
2001-11-21	5.20	5.27	5.17	5.17	179718
2001-11-23	5.14	5.14	5.11	5.12	109856
2001-11-26	5.14	5.19	5.14	5.18	143268
2001-11-27	5.20	5.29	5.20	5.23	123525
2001-11-28	5.25	5.26	5.21	5.21	77962
2001-11-29	5.23	5.23	5.20	5.23	73406
2001-11-30	5.23	5.33	5.23	5.33	186300
2001-12-03	5.33	5.33	5.23	5.23	72393
2001-12-04	5.24	5.28	5.22	5.26	123018
2001-12-05	5.23	5.28	5.23	5.28	184781
2001-12-06	5.30	5.33	5.25	5.33	231356
2001-12-07	5.33	5.57	5.29	5.46	329568
2001-12-10	5.45	5.47	5.22	5.22	227812
2001-12-11	5.23	5.28	5.19	5.21	56700
2001-12-12	5.21	5.33	5.21	5.28	87581
2001-12-13	5.29	5.35	5.14	5.14	134662
2001-12-14	5.19	5.31	5.14	5.20	134662
2001-12-17	5.20	5.36	5.14	5.36	193387
2001-12-18	5.33	5.37	5.24	5.29	170606
2001-12-19	5.23	5.29	5.10	5.11	122006
2001-12-20	5.08	5.28	5.08	5.21	212118
2001-12-21	5.23	5.33	5.18	5.19	314381
2001-12-24	5.17	5.29	5.16	5.29	62775
2001-12-26	5.43	5.65	5.33	5.50	776587
2001-12-27	5.53	5.62	5.48	5.51	393862
2001-12-28	5.46	5.79	5.42	5.68	1012500
2001-12-31	5.71	5.83	5.59	5.59	368550
2002-01-02	5.73	5.75	5.63	5.74	258187
2002-01-03	5.75	5.86	5.62	5.70	346781
2002-01-04	5.67	5.73	5.56	5.63	340706
2002-01-07	5.65	5.73	5.63	5.68	182250
2002-01-08	5.68	5.71	5.65	5.69	133650
2002-01-09	5.71	5.83	5.71	5.71	168075
2002-01-10	5.68	5.78	5.65	5.66	105300
2002-01-11	5.63	5.77	5.63	5.72	123018
2002-01-14	5.69	5.69	5.61	5.62	142256
2002-01-15	5.65	5.72	5.65	5.71	149343
2002-01-16	5.71	5.71	5.57	5.57	59737
2002-01-17	5.61	5.62	5.55	5.57	105806
2002-01-18	5.55	5.64	5.54	5.61	190856
2002-01-22	5.65	5.81	5.65	5.75	318431
2002-01-23	5.75	5.83	5.75	5.76	448031
2002-01-24	5.76	5.77	5.67	5.74	247556
2002-01-25	5.73	5.78	5.72	5.78	140231
2002-01-28	5.80	5.82	5.78	5.79	108337
2002-01-29	5.81	5.83	5.74	5.81	182756
2002-01-30	5.82	5.82	5.74	5.79	260718
2002-01-31	5.77	5.80	5.76	5.79	231356
2002-02-01	5.77	5.79	5.75	5.75	567506
2002-02-04	5.75	5.82	5.73	5.73	164531
2002-02-05	5.73	5.78	5.73	5.75	127575
2002-02-06	5.72	5.77	5.70	5.73	88087
2002-02-07	5.73	5.76	5.66	5.66	136181
2002-02-08	5.66	5.73	5.66	5.72	144787
2002-02-11	5.72	5.73	5.66	5.66	286031
2002-02-12	5.66	5.72	5.66	5.70	276918
2002-02-13	5.72	5.76	5.69	5.76	580668
2002-02-14	5.78	5.79	5.73	5.73	257681
2002-02-15	5.77	5.78	5.71	5.73	192881
2002-02-19	5.73	5.73	5.70	5.71	108337
2002-02-20	5.71	5.73	5.70	5.73	121500
2002-02-21	5.73	5.73	5.69	5.72	370575
2002-02-22	5.72	5.73	5.70	5.73	305268
2002-02-25	5.73	5.80	5.72	5.78	739631
2002-02-26	5.78	5.79	5.76	5.77	128081
2002-02-27	5.78	5.84	5.78	5.82	308812
2002-02-28	5.83	5.89	5.82	5.89	641418
2002-03-01	5.90	6.34	5.90	6.27	903656
2002-03-04	6.31	6.49	6.26	6.26	1422056
2002-03-05	6.26	6.55	6.22	6.48	1024143
2002-03-06	6.52	6.86	6.48	6.81	1760231
2002-03-07	6.85	6.91	6.75	6.80	1057050
2002-03-08	6.90	6.96	6.70	6.83	628256
2002-03-11	6.84	7.01	6.70	7.00	492075
2002-03-12	6.91	7.10	6.86	6.91	853031
2002-03-13	6.91	6.92	6.69	6.69	138206
2002-03-14	6.56	6.72	6.52	6.64	191362
2002-03-15	6.52	6.67	6.51	6.56	260212
2002-03-18	6.60	6.79	6.60	6.78	311850
2002-03-19	6.80	6.95	6.80	6.95	189337
2002-03-20	6.90	6.92	6.77	6.79	156937
2002-03-21	6.80	6.87	6.79	6.86	131118
2002-03-22	6.87	6.99	6.68	6.68	253631
2002-03-25	6.71	6.71	6.60	6.66	332606
2002-03-26	6.71	7.11	6.71	7.00	698625
2002-03-27	7.05	7.15	7.02	7.11	539156
2002-03-28	7.14	7.15	6.87	7.01	346275
2002-04-01	7.01	7.11	6.87	7.07	281981
2002-04-02	7.02	7.11	7.01	7.06	216675
2002-04-03	7.06	7.20	6.97	7.05	311343
2002-04-04	7.09	7.11	7.06	7.06	206043
2002-04-05	7.07	7.13	6.95	6.97	158962
2002-04-08	6.91	7.05	6.85	7.05	373612
2002-04-09	7.08	7.15	7.03	7.09	335137
2002-04-10	7.09	7.12	7.05	7.11	487518
2002-04-11	7.10	7.21	7.08	7.13	295143
2002-04-12	7.15	7.23	7.08	7.22	332606
2002-04-15	7.22	7.31	7.18	7.31	276918
2002-04-16	7.35	7.52	7.19	7.51	908718
2002-04-17	7.56	7.58	7.43	7.45	470812
2002-04-18	7.49	7.51	7.27	7.35	508275
2002-04-19	7.33	7.33	7.22	7.25	224775
2002-04-22	7.26	7.30	7.17	7.21	202500
2002-04-23	7.30	7.48	7.27	7.43	323493
2002-04-24	7.48	7.50	7.33	7.33	262237
2002-04-25	7.33	7.43	7.25	7.41	171112
2002-04-26	7.41	7.45	7.31	7.37	135168
2002-04-29	7.38	7.38	7.19	7.23	191362
2002-04-30	7.13	7.21	7.07	7.11	872775
2002-05-01	7.11	7.12	6.97	7.05	379687
2002-05-02	7.01	7.25	6.99	7.25	418668
2002-05-03	7.25	7.59	7.25	7.53	1103625
2002-05-06	7.56	7.72	7.30	7.30	495112
2002-05-07	7.30	7.55	7.30	7.47	469800
2002-05-08	7.43	7.69	7.43	7.53	625218
2002-05-09	7.55	7.55	7.17	7.21	1041862
2002-05-10	7.21	7.26	7.09	7.11	438918
2002-05-13	7.02	7.06	6.92	6.99	381712
2002-05-14	6.98	7.30	6.97	7.25	972000
2002-05-15	7.30	7.36	7.11	7.28	699131
2002-05-16	7.27	7.27	6.99	7.01	529537
2002-05-17	7.02	7.02	6.88	6.97	477900
2002-05-20	6.97	7.02	6.91	7.02	354881
2002-05-21	7.07	7.11	6.99	7.01	282487
2002-05-22	7.04	7.08	6.99	7.08	308306
2002-05-23	7.13	7.35	7.06	7.35	702168
2002-05-24	7.35	7.35	7.13	7.13	228318
2002-05-28	7.11	7.15	6.95	6.95	472837
2002-05-29	6.93	7.06	6.79	6.86	476887
2002-05-30	6.88	7.05	6.87	6.88	864168
2002-05-31	6.91	7.16	6.86	7.13	2141437
2002-06-03	7.24	7.49	7.17	7.46	1506600
2002-06-04	7.43	7.45	7.25	7.30	547256
2002-06-05	7.35	7.49	7.30	7.46	1030725
2002-06-06	7.38	7.45	7.31	7.41	643443
2002-06-07	7.46	7.67	7.44	7.67	1139568
2002-06-10	7.67	7.98	7.67	7.83	1509637
2002-06-11	7.89	7.97	7.53	7.57	975543
2002-06-12	7.55	7.87	7.51	7.86	670275
2002-06-13	7.82	7.98	7.82	7.88	906693
2002-06-14	7.85	7.97	7.74	7.89	1724287
2002-06-17	7.90	7.93	7.68	7.70	1635187
2002-06-18	7.89	7.95	7.78	7.95	1094512
2002-06-19	7.99	8.18	7.91	8.07	1466606
2002-06-20	8.14	8.44	8.05	8.35	1927800
2002-06-21	8.39	8.72	8.38	8.72	2961056
2002-06-24	8.70	8.73	8.38	8.38	1875150
2002-06-25	8.38	8.42	8.17	8.20	1437750
2002-06-26	8.10	8.37	8.01	8.34	1019081
2002-06-27	8.38	8.56	8.26	8.51	727481
2002-06-28	8.52	8.64	8.49	8.63	878343
2002-07-01	8.63	8.63	8.37	8.48	518400
2002-07-02	8.49	8.49	7.90	8.10	520931
2002-07-03	8.07	8.19	7.87	8.12	560418
2002-07-05	8.12	8.58	8.12	8.49	350831
2002-07-08	8.49	8.52	8.28	8.28	435375
2002-07-09	8.22	8.39	8.17	8.17	253125
2002-07-10	8.18	8.18	7.90	7.91	559912
2002-07-11	7.86	7.88	7.61	7.72	623193
2002-07-12	7.70	8.10	7.70	7.86	436893
2002-07-15	7.90	7.91	7.15	7.53	975543
2002-07-16	7.53	7.65	7.30	7.32	391837
2002-07-17	7.32	7.38	7.09	7.29	593325
2002-07-18	7.27	7.34	7.07	7.08	393356
2002-07-19	6.99	6.99	6.74	6.77	680400
2002-07-22	6.72	6.75	6.42	6.55	774056
2002-07-23	6.52	6.52	6.23	6.38	317925
2002-07-24	6.33	6.72	6.12	6.71	541687
2002-07-25	6.68	6.81	6.48	6.58	243506
2002-07-26	6.53	6.62	6.47	6.62	280462
2002-07-29	6.58	7.26	6.58	7.11	637368
2002-07-30	7.24	7.52	6.96	7.40	1096537
2002-07-31	7.31	7.41	6.95	6.95	604968
2002-08-01	6.95	7.25	6.95	7.14	637875
2002-08-02	7.15	7.17	7.03	7.06	432337
2002-08-05	7.05	7.09	6.78	6.78	603956
2002-08-06	6.78	7.10	6.78	7.05	512831
2002-08-07	7.09	7.13	6.82	6.94	293118
2002-08-08	6.94	7.22	6.93	7.21	238950
2002-08-09	7.21	7.41	7.21	7.33	325518
2002-08-12	7.33	7.35	7.11	7.19	261731
2002-08-13	7.18	7.43	7.18	7.22	359943
2002-08-14	7.22	7.22	6.85	7.18	493087
2002-08-15	7.18	7.34	7.13	7.29	207562
2002-08-16	7.29	7.33	7.23	7.27	143268
2002-08-19	7.25	7.44	7.25	7.36	362475
2002-08-20	7.35	7.50	7.26	7.37	270843
2002-08-21	7.47	7.71	7.47	7.71	373106
2002-08-22	7.71	7.75	7.60	7.69	260718
2002-08-23	7.68	7.89	7.63	7.63	558900
2002-08-26	7.64	7.89	7.64	7.80	391837
2002-08-27	7.88	7.94	7.74	7.83	585225
2002-08-28	7.83	7.83	7.62	7.66	447525
2002-08-29	7.66	7.89	7.53	7.53	546243
2002-08-30	7.58	8.00	7.58	8.00	712293
2002-09-03	7.95	7.95	7.72	7.79	444993
2002-09-04	7.84	7.90	7.73	7.89	432843
2002-09-05	7.90	7.90	7.73	7.74	438918
2002-09-06	7.76	7.87	7.74	7.76	752793
2002-09-09	7.74	7.94	7.65	7.90	496631
2002-09-10	7.90	8.01	7.76	7.83	410062
2002-09-11	7.85	7.88	7.80	7.84	182250
2002-09-12	7.78	7.80	7.68	7.70	194400
2002-09-13	7.65	7.84	7.60	7.78	291093
2002-09-16	7.74	7.81	7.63	7.68	193893
2002-09-17	7.67	7.67	7.33	7.34	390318
2002-09-18	7.32	7.33	7.14	7.19	375637
2002-09-19	7.11	7.30	6.99	7.18	658125
2002-09-20	7.18	7.35	7.18	7.31	900618
2002-09-23	7.31	7.31	6.92	6.96	569531
2002-09-24	6.91	6.91	6.58	6.72	569531
2002-09-25	6.79	7.05	6.69	7.05	594843
2002-09-26	7.05	7.20	7.00	7.05	247556
2002-09-27	7.05	7.05	6.72	6.72	284006
2002-09-30	6.69	6.85	6.55	6.85	1065656
2002-10-01	6.83	7.45	6.80	7.45	803418
2002-10-02	7.44	7.74	7.31	7.50	825693
2002-10-03	7.50	7.71	7.43	7.51	390318
2002-10-04	7.53	7.57	7.19	7.33	325518
2002-10-07	7.33	7.37	7.22	7.25	373612
2002-10-08	7.24	7.31	7.03	7.25	475368
2002-10-09	7.24	7.27	6.96	7.06	612056
2002-10-10	7.06	7.17	6.85	6.85	516881
2002-10-11	6.92	7.12	6.89	6.97	660150
2002-10-14	6.96	7.17	6.88	7.17	236418
2002-10-15	7.25	7.47	7.20	7.47	383231
2002-10-16	7.42	7.50	7.22	7.23	521437
2002-10-17	7.32	7.51	7.32	7.43	500681
2002-10-18	7.42	7.50	7.39	7.48	263250
2002-10-21	7.48	7.54	7.39	7.48	348806
2002-10-22	7.48	7.77	7.48	7.65	591806
2002-10-23	7.61	7.64	7.45	7.58	254643
2002-10-24	7.61	7.61	7.24	7.28	506756
2002-10-25	7.25	7.44	7.22	7.44	238443
2002-10-28	7.48	7.48	7.16	7.19	279450
2002-10-29	7.16	7.18	7.03	7.11	248568
2002-10-30	7.13	7.15	7.05	7.11	244518
2002-10-31	7.14	7.15	7.02	7.02	436387
2002-11-01	6.99	7.15	6.97	7.15	537131
2002-11-04	7.22	7.42	7.19	7.34	296156
2002-11-05	7.01	7.04	6.57	6.80	2168268
2002-11-06	6.75	6.82	6.62	6.76	1092487
2002-11-07	6.72	6.72	6.44	6.63	634331
2002-11-08	6.60	6.75	6.34	6.36	696093
2002-11-11	6.37	6.55	6.36	6.49	437906
2002-11-12	6.51	6.55	6.13	6.28	959850
2002-11-13	6.29	6.31	6.14	6.14	1006931
2002-11-14	6.15	6.20	6.13	6.13	700143
2002-11-15	6.13	6.41	6.13	6.33	432843
2002-11-18	6.41	6.41	6.18	6.21	372600
2002-11-19	6.20	6.27	6.09	6.10	419175
2002-11-20	6.10	6.40	6.04	6.16	899606
2002-11-21	6.23	6.31	6.13	6.13	1646325
2002-11-22	6.13	6.22	6.01	6.02	817087
2002-11-25	6.04	6.15	6.04	6.08	635850
2002-11-26	5.99	6.05	5.88	5.90	779118
2002-11-27	5.91	6.00	5.91	6.00	1387631
2002-11-29	6.00	6.08	5.97	6.04	321975
2002-12-02	6.10	6.22	6.05	6.22	1434712
2002-12-03	6.21	6.43	6.14	6.32	781650
2002-12-04	6.31	6.33	6.26	6.32	438412
2002-12-05	6.32	6.47	6.31	6.38	1217531
2002-12-06	6.38	6.48	6.24	6.43	522450
2002-12-09	6.44	6.46	6.34	6.39	687487
2002-12-10	6.39	6.45	6.36	6.44	976050
2002-12-11	6.44	6.48	6.36	6.40	406012
2002-12-12	6.42	6.63	6.40	6.56	559406
2002-12-13	6.52	6.54	6.42	6.42	433350
2002-12-16	6.44	6.65	6.44	6.65	388800
2002-12-17	6.72	6.76	6.67	6.70	596868
2002-12-18	6.67	6.72	6.53	6.55	863662
2002-12-19	6.51	6.57	6.51	6.53	423225
2002-12-20	6.53	6.57	6.48	6.52	616106
2002-12-23	6.52	6.53	6.40	6.47	532068
2002-12-24	6.47	6.47	6.42	6.43	53662
2002-12-26	6.45	6.47	6.43	6.45	208068
2002-12-27	6.45	6.45	6.37	6.38	270337
2002-12-30	6.38	6.39	6.32	6.36	421200
2002-12-31	6.38	6.62	6.36	6.62	668250
2003-01-02	6.68	6.69	6.53	6.58	453600
2003-01-03	6.59	6.59	6.50	6.50	288056
2003-01-06	6.51	6.55	6.48	6.55	398418
2003-01-07	6.55	6.60	6.39	6.59	614081
2003-01-08	6.60	6.61	6.50	6.55	531056
2003-01-09	6.57	6.73	6.57	6.73	267300
2003-01-10	6.70	6.75	6.64	6.72	236925
2003-01-13	6.76	6.80	6.65	6.72	324506
2003-01-14	6.71	6.78	6.68	6.78	238950
2003-01-15	6.78	6.78	6.64	6.69	306281
2003-01-16	6.67	6.77	6.64	6.76	203006
2003-01-17	6.75	6.77	6.69	6.72	278943
2003-01-21	6.71	6.72	6.59	6.59	702168
2003-01-22	6.57	6.58	6.19	6.23	1068187
2003-01-23	6.26	6.36	6.22	6.22	605981
2003-01-24	6.21	6.30	6.20	6.21	985162
2003-01-27	6.19	6.20	5.99	5.99	456637
2003-01-28	6.01	6.07	5.89	5.89	756337
2003-01-29	5.89	5.91	5.75	5.90	889987
2003-01-30	5.93	5.99	5.82	5.84	417656
2003-01-31	5.84	6.11	5.83	6.06	609018
2003-02-03	6.09	6.15	5.95	5.96	590793
2003-02-04	5.95	6.06	5.92	6.06	379687
2003-02-05	6.12	6.12	5.97	5.98	492581
2003-02-06	5.96	5.96	5.91	5.93	1013006
2003-02-07	5.93	6.00	5.93	5.94	329568
2003-02-10	5.93	5.95	5.87	5.93	304256
2003-02-11	5.92	6.02	5.91	5.92	263756
2003-02-12	5.94	6.00	5.90	5.91	230343
2003-02-13	5.91	5.93	5.85	5.85	244518
2003-02-14	5.86	5.90	5.78	5.89	159975
2003-02-18	5.90	6.00	5.73	6.00	312862
2003-02-19	5.99	5.99	5.86	5.93	182756
2003-02-20	5.92	5.92	5.85	5.87	155418
2003-02-21	5.87	6.14	5.85	6.08	313368
2003-02-24	6.07	6.07	5.86	5.86	157950
2003-02-25	5.87	5.95	5.83	5.88	185793
2003-02-26	5.88	5.88	5.52	5.74	1116281
2003-02-27	5.77	6.01	5.75	6.00	794306
2003-02-28	6.01	6.32	6.01	6.24	628762
2003-03-03	6.22	6.38	6.08	6.09	413606
2003-03-04	6.09	6.35	6.00	6.26	612562
2003-03-05	6.25	6.29	6.18	6.25	551812
2003-03-06	6.24	6.24	6.05	6.06	281981
2003-03-07	6.05	6.19	5.97	6.17	403481
2003-03-10	6.16	6.16	5.89	5.94	314381
2003-03-11	5.96	6.04	5.86	5.86	296156
2003-03-12	5.82	5.89	5.72	5.84	223256
2003-03-13	5.87	6.00	5.79	5.96	254137
2003-03-14	5.96	6.09	5.95	6.05	218700
2003-03-17	6.04	6.24	6.04	6.24	304256
2003-03-18	6.23	6.39	6.23	6.35	307800
2003-03-19	6.35	6.41	6.12	6.25	308306
2003-03-20	6.22	6.29	6.13	6.17	259706
2003-03-21	6.17	6.41	6.12	6.12	498150
2003-03-24	6.17	6.21	6.06	6.06	258693
2003-03-25	6.09	6.22	6.08	6.14	195412
2003-03-26	6.15	6.17	6.07	6.11	192881
2003-03-27	6.09	6.16	5.96	6.10	220218
2003-03-28	6.08	6.18	6.03	6.13	189843
2003-03-31	6.13	6.27	6.09	6.26	475875
2003-04-01	6.24	6.28	6.16	6.16	372093
2003-04-02	6.20	6.36	6.20	6.33	212118
2003-04-03	6.34	6.49	6.29	6.45	247556
2003-04-04	6.43	6.49	6.27	6.33	247556
2003-04-07	6.41	6.59	6.41	6.59	327037
2003-04-08	6.59	6.62	6.49	6.56	309825
2003-04-09	6.55	6.59	6.32	6.32	329568
2003-04-10	6.37	6.50	6.29	6.32	291600
2003-04-11	6.37	6.37	6.20	6.24	209587
2003-04-14	6.21	6.41	6.21	6.40	325012
2003-04-15	6.35	6.53	6.28	6.53	214143
2003-04-16	6.57	6.60	6.35	6.39	232368
2003-04-17	6.40	6.57	6.34	6.50	143775
2003-04-21	6.50	6.53	5.81	5.82	2353556
2003-04-22	5.78	5.81	5.62	5.70	1882237
2003-04-23	5.73	5.80	5.73	5.77	810506
2003-04-24	5.77	5.83	5.69	5.71	289068
2003-04-25	5.62	5.73	5.62	5.69	261731
2003-04-28	5.71	5.76	5.69	5.74	374118
2003-04-29	5.70	5.72	5.63	5.64	692550
2003-04-30	5.64	5.71	5.62	5.68	636356
2003-05-01	5.70	5.73	5.65	5.70	482962
2003-05-02	5.71	5.93	5.71	5.93	793800
2003-05-05	5.91	5.99	5.90	5.98	475875
2003-05-06	5.98	6.19	5.98	6.14	525487
2003-05-07	6.14	6.20	6.13	6.19	682931
2003-05-08	6.15	6.17	6.08	6.13	316406
2003-05-09	6.14	6.31	6.13	6.31	328050
2003-05-12	6.31	6.37	6.29	6.29	241987
2003-05-13	6.29	6.32	6.15	6.16	503718
2003-05-14	6.15	6.24	6.15	6.19	217181
2003-05-15	6.21	6.29	6.15	6.24	237431
2003-05-16	6.21	6.24	6.12	6.13	474862
2003-05-19	6.17	6.18	6.09	6.15	481443
2003-05-20	6.17	6.20	6.08	6.12	278437
2003-05-21	6.12	6.12	5.97	5.99	165543
2003-05-22	6.00	6.08	5.99	6.05	404493
2003-05-23	6.03	6.13	6.00	6.10	165037
2003-05-27	6.10	6.27	6.10	6.22	326025
2003-05-28	6.22	6.27	6.17	6.23	409050
2003-05-29	6.26	6.28	6.07	6.27	722925
2003-05-30	6.28	6.39	6.28	6.30	412593
2003-06-02	6.34	6.49	6.32	6.42	365006
2003-06-03	6.42	6.54	6.39	6.50	337668
2003-06-04	6.46	6.50	6.42	6.48	754312
2003-06-05	6.48	6.59	6.48	6.52	248062
2003-06-06	6.56	6.62	6.47	6.47	259200
2003-06-09	6.47	6.50	6.30	6.31	719381
2003-06-10	6.32	6.39	6.26	6.29	331087
2003-06-11	6.26	6.34	6.21	6.32	399937
2003-06-12	6.30	6.32	6.18	6.20	219712
2003-06-13	6.19	6.20	5.98	5.98	451068
2003-06-16	5.98	6.12	5.98	6.12	811012
2003-06-17	6.19	6.35	6.19	6.32	470306
2003-06-18	6.31	6.34	6.26	6.30	954281
2003-06-19	6.30	6.32	6.13	6.15	249075
2003-06-20	6.15	6.17	6.11	6.11	432843
2003-06-23	6.12	6.12	5.80	5.81	1097043
2003-06-24	5.81	5.99	5.81	5.93	481950
2003-06-25	5.93	5.98	5.92	5.97	489037
2003-06-26	5.97	5.98	5.93	5.95	438412
2003-06-27	5.96	5.96	5.84	5.92	337668
2003-06-30	5.93	5.94	5.80	5.87	896568
2003-07-01	5.88	6.08	5.87	6.06	571050
2003-07-02	6.06	6.28	5.99	6.28	600412
2003-07-03	6.28	6.28	6.10	6.11	227306
2003-07-07	6.14	6.28	6.07	6.26	354881
2003-07-08	6.25	6.32	6.16	6.29	462206
2003-07-09	6.27	6.31	6.12	6.16	385256
2003-07-10	6.15	6.20	6.12	6.15	285525
2003-07-11	6.16	6.21	6.13	6.15	223256
2003-07-14	6.14	6.14	5.95	5.95	377156
2003-07-15	5.98	6.06	5.90	5.93	461700
2003-07-16	5.93	5.97	5.90	5.90	286031
2003-07-17	5.91	6.02	5.91	5.93	488531
2003-07-18	5.94	6.02	5.93	6.02	257681
2003-07-21	6.01	6.05	5.92	5.99	538143
2003-07-22	6.00	6.08	5.94	6.05	202500
2003-07-23	6.07	6.07	5.95	5.97	389306
2003-07-24	5.99	6.15	5.99	6.00	236925
2003-07-25	6.01	6.16	6.01	6.13	663187
2003-07-28	6.13	6.19	6.08	6.09	236418
2003-07-29	6.11	6.12	6.01	6.08	378675
2003-07-30	6.10	6.12	6.04	6.10	460181
2003-07-31	6.11	6.31	6.08	6.26	317418
2003-08-01	6.24	6.26	6.08	6.08	387787
2003-08-04	6.08	6.15	6.05	6.10	278437
2003-08-05	6.11	6.11	5.99	5.99	267300
2003-08-06	5.99	6.08	5.98	6.01	283500
2003-08-07	6.00	6.01	5.91	5.94	302231
2003-08-08	5.94	6.18	5.94	6.13	516881
2003-08-11	6.15	6.26	6.14	6.25	358425
2003-08-12	6.25	6.43	6.21	6.43	535106
2003-08-13	6.40	6.40	6.28	6.29	181743
2003-08-14	6.31	6.50	6.28	6.50	156431
2003-08-15	6.52	6.55	6.48	6.50	127068
2003-08-18	6.48	6.52	6.43	6.44	358931
2003-08-19	6.47	6.68	6.47	6.60	253125
2003-08-20	6.60	6.66	6.51	6.63	402975
2003-08-21	6.63	6.68	6.60	6.66	392850
2003-08-22	6.67	6.67	6.55	6.60	207056
2003-08-25	6.62	6.64	6.57	6.60	154406
2003-08-26	6.58	6.65	6.55	6.59	250087
2003-08-27	6.58	6.73	6.58	6.72	435881
2003-08-28	6.75	6.97	6.74	6.97	472331
2003-08-29	6.95	6.99	6.84	6.90	236925
2003-09-02	6.87	6.91	6.81	6.84	229837
2003-09-03	6.83	6.84	6.69	6.80	459168
2003-09-04	6.81	6.85	6.72	6.78	222243
2003-09-05	6.78	6.79	6.59	6.65	460687
2003-09-08	6.63	6.72	6.57	6.60	281475
2003-09-09	6.57	6.63	6.44	6.48	446006
2003-09-10	6.48	6.48	6.32	6.38	625218
2003-09-11	6.37	6.62	6.37	6.62	682931
2003-09-12	6.59	6.59	6.36	6.42	347793
2003-09-15	6.40	6.51	6.40	6.46	279956
2003-09-16	6.48	6.58	6.44	6.58	588768
2003-09-17	6.55	6.56	6.48	6.53	279956
2003-09-18	6.56	6.61	6.49	6.51	182250
2003-09-19	6.49	6.65	6.47	6.55	232875
2003-09-22	6.53	6.58	6.48	6.53	303243
2003-09-23	6.53	6.67	6.53	6.64	315900
2003-09-24	6.64	6.74	6.64	6.74	420187
2003-09-25	6.78	6.80	6.64	6.65	734062
2003-09-26	6.66	6.66	6.56	6.59	311343
2003-09-29	6.57	6.68	6.56	6.66	538650
2003-09-30	6.63	6.68	6.55	6.64	717356
2003-10-01	6.66	6.89	6.64	6.88	628762
2003-10-02	6.86	6.99	6.84	6.91	229837
2003-10-03	6.91	7.06	6.88	7.01	407025
2003-10-06	6.98	7.03	6.89	6.90	314887
2003-10-07	6.81	6.84	6.78	6.79	716343
2003-10-08	6.79	6.83	6.68	6.74	333112
2003-10-09	6.85	7.05	6.85	7.05	879356
2003-10-10	7.08	7.15	6.99	7.07	161493
2003-10-13	7.05	7.30	7.05	7.25	139218
2003-10-14	7.28	7.36	7.25	7.31	270843
2003-10-15	7.31	7.40	7.31	7.36	564468
2003-10-16	7.37	7.49	7.36	7.46	585225
2003-10-17	7.48	7.50	7.46	7.47	788737
2003-10-20	7.49	7.55	7.41	7.47	536118
2003-10-21	7.47	7.52	7.45	7.51	222750
2003-10-22	7.49	7.49	7.44	7.45	276412
2003-10-23	7.43	7.43	7.30	7.39	752793
2003-10-24	7.41	7.46	7.31	7.32	280462
2003-10-27	7.35	7.50	7.32	7.40	443981
2003-10-28	7.43	7.82	7.40	7.82	479925
2003-10-29	7.80	7.97	7.76	7.93	838350
2003-10-30	7.97	8.02	7.90	7.96	388800
2003-10-31	7.92	7.96	7.89	7.91	758362
2003-11-03	7.87	8.04	7.85	7.93	544218
2003-11-04	7.90	8.13	7.90	8.13	694575
2003-11-05	8.09	8.10	7.98	8.10	251606
2003-11-06	8.07	8.09	7.98	8.07	192375
2003-11-07	8.05	8.07	7.98	8.01	396393
2003-11-10	7.98	8.00	7.85	7.93	425756
2003-11-11	7.90	7.90	7.70	7.76	464737
2003-11-12	7.73	7.99	7.73	7.99	432337
2003-11-13	7.99	8.08	7.94	8.07	160987
2003-11-14	8.10	8.20	8.02	8.11	503718
2003-11-17	8.07	8.07	7.81	7.92	390825
2003-11-18	7.90	8.00	7.76	7.80	251606
2003-11-19	7.82	7.88	7.79	7.81	265781
2003-11-20	7.81	7.84	7.68	7.70	315900
2003-11-21	7.73	7.78	7.67	7.73	389812
2003-11-24	7.75	7.85	7.70	7.73	471825
2003-11-25	7.76	7.88	7.74	7.78	918843
2003-11-26	7.84	7.84	7.78	7.82	419681
2003-11-28	7.82	7.85	7.81	7.81	154406
2003-12-01	7.84	8.04	7.84	8.01	460687
2003-12-02	8.01	8.01	7.87	7.90	314887
2003-12-03	7.92	7.97	7.80	7.82	408543
2003-12-04	7.85	7.97	7.76	7.93	496631
2003-12-05	7.94	7.96	7.87	7.90	245531
2003-12-08	7.94	8.22	7.94	8.21	553837
2003-12-09	8.23	8.23	8.00	8.02	502200
2003-12-10	8.03	8.08	7.88	7.90	286031
2003-12-11	7.85	8.18	7.85	8.18	457650
2003-12-12	8.15	8.34	8.10	8.25	421706
2003-12-15	8.28	8.57	8.28	8.37	556875
2003-12-16	8.34	8.62	8.33	8.59	769500
2003-12-17	8.53	8.86	8.51	8.86	789750
2003-12-18	8.83	9.01	8.74	9.01	386775
2003-12-19	8.98	9.07	8.89	9.03	535612
2003-12-22	9.03	9.04	9.00	9.03	607500
2003-12-23	9.03	9.03	8.81	9.02	639393
2003-12-24	9.02	9.02	8.91	8.97	143268
2003-12-26	8.97	9.10	8.97	9.06	197943
2003-12-29	9.10	9.50	9.09	9.34	1007437
2003-12-30	9.38	9.45	9.33	9.42	587756
2003-12-31	9.42	9.42	9.11	9.11	678375
2004-01-02	9.11	9.33	9.09	9.26	484987
2004-01-05	9.24	9.26	9.15	9.17	573581
2004-01-06	9.10	9.15	8.92	8.92	1015537
2004-01-07	8.89	8.90	8.77	8.90	561937
2004-01-08	8.94	9.04	8.87	8.90	259200
2004-01-09	8.90	8.98	8.84	8.88	317925
2004-01-12	8.91	8.95	8.84	8.92	261225
2004-01-13	8.94	8.97	8.74	8.84	483975
2004-01-14	8.87	9.04	8.87	8.99	335137
2004-01-15	8.99	8.99	8.82	8.84	968962
2004-01-16	8.87	8.88	8.74	8.83	479418
2004-01-20	8.85	8.86	8.65	8.86	550293
2004-01-21	8.89	8.92	8.80	8.90	352856
2004-01-22	8.90	8.92	8.78	8.83	279450
2004-01-23	8.85	8.88	8.77	8.77	454612
2004-01-26	8.73	8.78	8.70	8.75	570543
2004-01-27	8.78	8.81	8.69	8.77	474356
2004-01-28	8.74	8.75	8.57	8.58	395381
2004-01-29	8.58	8.72	8.58	8.66	710268
2004-01-30	8.66	8.87	8.64	8.83	490556
2004-02-02	8.80	9.05	8.70	9.03	553837
2004-02-03	9.03	9.09	8.95	9.09	524475
2004-02-04	9.06	9.06	8.90	8.94	851512
2004-02-05	8.94	9.02	8.91	9.02	255656
2004-02-06	9.00	9.22	8.98	9.22	701662
2004-02-09	9.26	9.42	9.23	9.42	515868
2004-02-10	9.42	9.50	9.34	9.45	652050
2004-02-11	9.45	9.58	9.44	9.58	432337
2004-02-12	9.58	9.68	9.52	9.62	347793
2004-02-13	9.62	9.64	9.46	9.50	272362
2004-02-17	9.50	9.71	9.48	9.71	231862
2004-02-18	9.71	9.74	9.59	9.62	161493
2004-02-19	9.64	9.66	9.44	9.44	469293
2004-02-20	9.17	9.17	8.79	8.81	1500018
2004-02-23	8.85	9.03	8.81	8.91	568518
2004-02-24	8.87	9.10	8.87	9.05	482962
2004-02-25	9.07	9.15	8.98	9.01	472331
2004-02-26	9.06	9.09	8.83	8.99	907706
2004-02-27	8.99	9.25	8.92	9.20	543206
2004-03-01	9.20	9.22	9.01	9.08	666225
2004-03-02	9.08	9.08	8.87	8.88	595856
2004-03-03	8.88	8.98	8.79	8.94	638887
2004-03-04	8.91	8.99	8.81	8.99	195412
2004-03-05	8.97	9.07	8.89	8.97	273375
2004-03-08	8.95	8.95	8.66	8.67	559912
2004-03-09	8.67	8.76	8.61	8.65	385256
2004-03-10	8.65	8.73	8.62	8.64	588768
2004-03-11	8.59	8.64	8.48	8.50	729506
2004-03-12	8.48	8.54	8.44	8.54	670781
2004-03-15	8.55	8.57	8.18	8.19	518906
2004-03-16	8.22	8.33	8.13	8.25	451575
2004-03-17	8.28	8.45	8.28	8.38	224775
2004-03-18	8.38	8.38	8.20	8.28	328556
2004-03-19	8.32	8.34	8.24	8.30	782156
2004-03-22	8.30	8.30	8.15	8.16	458156
2004-03-23	8.20	8.26	8.10	8.13	281981
2004-03-24	8.11	8.13	7.93	7.93	288056
2004-03-25	7.92	8.14	7.92	8.10	459168
2004-03-26	8.12	8.16	8.04	8.10	610537
2004-03-29	8.13	8.30	8.13	8.28	460181
2004-03-30	8.25	8.35	8.17	8.34	308306
2004-03-31	8.34	8.44	8.27	8.39	430818
2004-04-01	8.42	8.53	8.36	8.38	552318
2004-04-02	8.44	8.59	8.43	8.57	493087
2004-04-05	8.55	8.57	8.44	8.49	475875
2004-04-06	8.49	8.58	8.45	8.55	345262
2004-04-07	8.93	9.58	8.93	9.42	2784881
2004-04-08	9.43	9.47	9.23	9.23	723937
2004-04-12	9.23	9.31	9.14	9.23	389306
2004-04-13	9.25	9.27	9.00	9.03	489037
2004-04-14	9.03	9.13	8.89	8.93	340200
2004-04-15	8.96	9.08	8.93	8.96	344250
2004-04-16	8.98	9.07	8.95	8.99	437400
2004-04-19	9.01	9.04	8.92	8.96	344250
2004-04-20	8.96	8.99	8.65	8.73	402975
2004-04-21	8.73	8.83	8.64	8.75	284512
2004-04-22	8.78	9.09	8.76	9.05	394368
2004-04-23	9.03	9.03	8.88	8.97	441450
2004-04-26	8.95	9.12	8.77	9.01	481443
2004-04-27	9.00	9.13	8.86	8.91	542700
2004-04-28	8.90	8.90	8.56	8.68	459675
2004-04-29	8.56	8.56	7.97	8.11	2626931
2004-04-30	8.11	8.11	7.99	8.06	3892556
2004-05-03	8.19	8.19	8.07	8.09	1411425
2004-05-04	8.15	8.36	8.12	8.28	4835193
2004-05-05	8.28	8.38	8.24	8.33	1349662
2004-05-06	8.33	8.38	8.23	8.23	880368
2004-05-07	8.22	8.24	8.07	8.07	1161337
2004-05-10	8.05	8.05	7.86	7.88	990225
2004-05-11	7.91	8.13	7.91	8.10	976556
2004-05-12	8.10	8.10	7.86	8.06	967950
2004-05-13	8.03	8.12	8.01	8.05	391331
2004-05-14	8.05	8.18	7.88	8.04	435881
2004-05-17	8.02	8.02	7.83	7.91	419681
2004-05-18	7.92	8.18	7.88	8.18	778106
2004-05-19	8.21	8.33	8.08	8.13	778106
2004-05-20	8.15	8.37	8.13	8.33	772031
2004-05-21	8.38	8.48	8.35	8.42	620156
2004-05-24	8.44	8.56	8.44	8.51	567506
2004-05-25	8.52	8.78	8.50	8.76	1443318
2004-05-26	8.76	8.80	8.67	8.74	847968
2004-05-27	8.76	8.89	8.72	8.89	1321818
2004-05-28	8.89	8.89	8.74	8.80	310837
2004-06-01	8.80	8.90	8.80	8.87	504225
2004-06-02	8.90	8.96	8.85	8.91	599400
2004-06-03	8.89	8.99	8.65	8.66	681412
2004-06-04	8.67	8.82	8.67	8.79	738618
2004-06-07	8.81	9.22	8.81	9.22	941118
2004-06-08	9.22	9.34	9.16	9.33	693562
2004-06-09	9.33	9.36	9.15	9.15	743175
2004-06-10	9.18	9.30	9.17	9.22	709256
2004-06-14	9.18	9.19	9.05	9.07	721406
2004-06-15	9.11	9.34	9.11	9.31	442462
2004-06-16	9.33	9.36	9.22	9.35	260718
2004-06-17	9.33	9.44	9.24	9.44	325518
2004-06-18	9.44	9.46	9.36	9.42	554850
2004-06-21	9.43	9.47	9.29	9.44	365006
2004-06-22	9.42	9.48	9.29	9.45	651037
2004-06-23	9.45	9.54	9.35	9.53	642431
2004-06-24	9.55	9.65	9.55	9.59	490050
2004-06-25	9.59	9.81	9.57	9.68	798862
2004-06-28	9.67	9.78	9.63	9.69	650531
2004-06-29	9.69	9.84	9.65	9.67	520425
2004-06-30	9.68	9.69	9.56	9.62	645468
2004-07-01	9.68	9.72	9.61	9.62	684956
2004-07-02	9.68	9.68	9.48	9.50	458662
2004-07-06	9.52	9.60	9.41	9.46	524981
2004-07-07	9.49	9.68	9.49	9.55	1012500
2004-07-08	9.55	9.55	9.27	9.30	960356
2004-07-09	9.32	9.36	9.08	9.20	781650
2004-07-12	9.22	9.32	9.17	9.24	657112
2004-07-13	9.27	9.37	9.21	9.28	1031737
2004-07-14	9.23	9.31	9.13	9.17	1363837
2004-07-15	9.19	9.30	9.15	9.29	833287
2004-07-16	9.32	9.50	9.32	9.43	608512
2004-07-19	9.41	9.41	9.20	9.28	819618
2004-07-20	9.27	9.30	9.15	9.30	958837
2004-07-21	9.33	9.33	8.94	8.99	1026168
2004-07-22	8.97	9.13	8.85	9.04	1075275
2004-07-23	9.04	9.04	8.79	8.89	1322325
2004-07-26	8.86	8.89	8.59	8.62	776587
2004-07-27	8.65	8.79	8.59	8.73	928968
2004-07-28	8.73	8.73	8.58	8.65	521943
2004-07-29	8.67	8.84	8.67	8.84	366525
2004-07-30	8.82	8.99	8.82	8.99	1027687
2004-08-02	8.97	8.97	8.79	8.92	467268
2004-08-03	8.90	8.91	8.78	8.78	339187
2004-08-04	8.78	8.90	8.71	8.85	520931
2004-08-05	8.83	8.88	8.65	8.68	496631
2004-08-06	8.65	8.65	8.24	8.26	779625
2004-08-09	8.29	8.35	8.23	8.23	372600
2004-08-10	8.25	8.39	8.22	8.34	399431
2004-08-11	8.34	8.35	8.23	8.35	401962
2004-08-12	8.37	8.38	8.10	8.20	524981
2004-08-13	8.20	8.31	7.96	7.97	953268
2004-08-16	8.00	8.30	8.00	8.27	630281
2004-08-17	8.31	8.35	8.21	8.28	538143
2004-08-18	8.27	8.38	8.19	8.36	561431
2004-08-19	8.34	8.44	8.32	8.37	397912
2004-08-20	8.38	8.41	8.35	8.41	815568
2004-08-23	8.40	8.50	8.23	8.26	529031
2004-08-24	8.28	8.37	8.28	8.34	496631
2004-08-25	8.36	8.40	8.22	8.34	622687
2004-08-26	8.36	8.50	8.33	8.40	609018
2004-08-27	8.44	9.12	8.44	9.10	1375987
2004-08-30	9.10	9.10	8.89	8.90	825693
2004-08-31	8.90	9.11	8.90	9.10	605475
2004-09-01	9.11	9.15	9.05	9.11	588262
2004-09-02	9.13	9.27	9.11	9.27	582187
2004-09-03	9.24	9.33	9.22	9.26	543712
2004-09-07	9.32	9.48	9.31	9.37	865687
2004-09-08	9.38	9.45	9.32	9.43	865181
2004-09-09	9.55	9.61	9.40	9.56	1369912
2004-09-10	9.54	9.74	9.43	9.67	873787
2004-09-13	9.63	9.86	9.63	9.72	540675
2004-09-14	9.72	9.73	9.57	9.69	631800
2004-09-15	9.70	9.77	9.57	9.68	451068
2004-09-16	9.70	9.77	9.64	9.72	850500
2004-09-17	9.77	9.78	9.67	9.70	1043887
2004-09-20	9.70	9.82	9.68	9.75	398418
2004-09-21	9.73	9.81	9.71	9.79	440943
2004-09-22	9.79	9.79	9.67	9.69	524475
2004-09-23	9.68	9.69	9.57	9.58	655593
2004-09-24	9.59	9.69	9.59	9.64	282487
2004-09-27	9.63	9.67	9.57	9.59	428793
2004-09-28	9.62	9.93	9.62	9.91	511818
2004-09-29	9.89	10.09	9.86	10.05	888468
2004-09-30	10.08	10.22	10.00	10.13	648000
2004-10-01	10.10	10.21	10.08	10.21	463218
2004-10-04	10.26	10.46	10.24	10.38	701662
2004-10-05	10.39	10.56	10.39	10.53	591300
2004-10-06	10.53	10.72	10.52	10.72	913275
2004-10-07	10.70	10.74	10.45	10.47	579150
2004-10-08	10.45	10.56	10.31	10.35	463725
2004-10-11	10.35	10.36	10.17	10.20	399431
2004-10-12	10.17	10.17	10.09	10.09	481443
2004-10-13	10.05	10.06	9.62	9.64	1137543
2004-10-14	9.65	9.71	9.56	9.58	618131
2004-10-15	9.58	9.71	9.58	9.67	711787
2004-10-18	9.66	9.68	9.58	9.62	417656
2004-10-19	9.62	9.66	9.50	9.61	924918
2004-10-20	9.60	9.75	9.55	9.61	986681
2004-10-21	9.59	9.69	9.42	9.68	657618
2004-10-22	9.67	9.76	9.54	9.61	501693
2004-10-25	9.72	9.91	9.66	9.80	645975
2004-10-26	9.82	10.12	9.73	10.10	420693
2004-10-27	10.12	10.21	10.00	10.13	442462
2004-10-28	10.10	10.11	9.80	9.93	604968
2004-10-29	9.93	10.05	9.84	10.01	355387
2004-11-01	9.99	10.03	9.87	10.01	521437
2004-11-02	10.04	10.16	10.02	10.06	656100
2004-11-03	10.13	10.46	10.13	10.42	529537
2004-11-04	10.41	10.50	10.23	10.48	453093
2004-11-05	10.49	10.65	10.46	10.57	291093
2004-11-08	10.57	10.71	10.53	10.71	555862
2004-11-09	10.71	10.85	10.69	10.81	479418
2004-11-10	10.81	10.94	10.77	10.93	501693
2004-11-11	10.94	11.06	10.89	10.94	363993
2004-11-12	10.91	11.02	10.86	11.01	559912
2004-11-15	11.02	11.04	10.90	10.94	433856
2004-11-16	10.88	10.95	10.71	10.73	921881
2004-11-17	10.75	10.92	10.73	10.79	981618
2004-11-18	10.77	10.97	10.76	10.83	779625
2004-11-19	10.86	11.02	10.86	10.88	393862
2004-11-22	10.90	11.29	10.90	11.14	858600
2004-11-23	11.16	11.25	11.05	11.24	2255343
2004-11-24	11.24	11.45	11.24	11.35	971493
2004-11-26	11.40	11.58	11.40	11.51	222750
2004-11-29	11.56	11.85	11.44	11.79	2651231
2004-11-30	11.83	11.93	11.62	11.65	851512
2004-12-01	11.75	11.79	11.63	11.69	1097550
2004-12-02	11.69	11.73	11.37	11.63	2000193
2004-12-03	11.77	12.41	11.77	12.03	1824525
2004-12-06	12.04	12.64	12.04	12.40	3063318
2004-12-07	12.40	12.60	12.25	12.36	2022468
2004-12-08	12.36	12.46	12.23	12.42	960862
2004-12-09	12.37	12.46	12.35	12.43	1069706
2004-12-10	12.56	12.68	12.53	12.65	783675
2004-12-13	12.84	13.29	12.79	13.27	1301062
2004-12-14	13.27	13.27	13.06	13.26	985668
2004-12-15	13.20	13.52	13.17	13.43	995287
2004-12-16	13.45	13.50	13.21	13.29	702675
2004-12-17	13.29	13.29	13.01	13.24	811518
2004-12-20	13.36	13.44	13.23	13.35	935043
2004-12-21	13.43	13.85	13.43	13.76	1279293
2004-12-22	13.61	13.85	13.47	13.52	778612
2004-12-23	13.56	13.76	13.56	13.59	497643
2004-12-27	13.64	13.72	13.39	13.39	546243
2004-12-28	13.40	13.91	13.38	13.83	918337
2004-12-29	13.79	13.89	13.67	13.80	461193
2004-12-30	13.73	13.73	13.02	13.23	1161843
2004-12-31	13.21	13.68	13.21	13.54	550800
2005-01-03	20.32	20.32	19.78	19.92	748350
2005-01-04	19.81	20.33	19.36	19.51	602775
2005-01-05	19.52	19.73	18.89	18.91	636075
2005-01-06	18.92	19.44	18.85	19.16	422775
2005-01-07	19.56	19.57	19.02	19.15	438750
2005-01-10	19.26	19.65	19.24	19.61	447075
2005-01-11	19.51	19.52	18.96	19.04	633150
2005-01-12	19.09	19.36	18.73	19.31	393300
2005-01-13	19.30	19.78	19.20	19.44	434250
2005-01-14	20.44	21.68	19.96	21.33	2832075
2005-01-18	21.33	21.86	21.03	21.75	1728000
2005-01-19	21.80	22.83	21.76	22.45	1697625
2005-01-20	22.45	22.53	21.80	22.18	1390725
2005-01-21	22.36	22.66	22.00	22.14	1087875
2005-01-24	22.15	22.43	21.93	22.12	837000
2005-01-25	22.84	22.89	22.27	22.39	916650
2005-01-26	22.38	22.53	21.97	22.15	521775
2005-01-27	22.22	22.84	22.20	22.53	671850
2005-01-28	22.51	22.51	22.35	22.47	639225
2005-01-31	22.53	23.52	22.51	23.43	1822500
2005-02-01	23.48	23.71	23.24	23.59	1242675
2005-02-02	23.78	24.03	23.56	24.00	992250
2005-02-03	24.00	24.00	23.62	23.99	795600
2005-02-04	23.99	24.26	23.76	24.16	827100
2005-02-07	24.36	24.51	24.27	24.40	1292850
2005-02-08	24.47	24.62	24.40	24.51	828225
2005-02-09	24.51	24.53	23.60	23.66	1034775
2005-02-10	23.98	24.25	23.81	24.16	553275
2005-02-11	24.25	24.29	23.67	23.94	651150
2005-02-14	24.18	24.54	24.18	24.38	379800
2005-02-15	24.40	24.61	24.15	24.36	823275
2005-02-16	24.36	24.98	24.27	24.68	526500
2005-02-17	24.78	24.98	24.19	24.22	731700
2005-02-18	24.22	24.76	24.20	24.66	563850
2005-02-22	24.58	25.11	24.22	24.24	718425
2005-02-23	24.29	24.86	24.29	24.77	567450
2005-02-24	24.77	25.42	24.77	25.02	1007100
2005-02-25	25.13	26.27	25.06	26.22	1532700
2005-02-28	26.51	26.62	25.96	26.16	865350
2005-03-01	26.44	26.47	25.64	25.85	857925
2005-03-02	25.85	26.35	25.36	25.64	811350
2005-03-03	25.64	25.84	25.20	25.73	583650
2005-03-04	25.87	27.21	25.87	26.90	1190250
2005-03-07	26.95	26.97	26.59	26.76	1079550
2005-03-08	26.84	28.17	26.76	27.55	2402325
2005-03-09	27.56	27.73	27.07	27.16	861750
2005-03-10	27.16	27.24	25.38	25.64	1345725
2005-03-11	26.56	26.76	25.93	26.19	1086975
2005-03-14	26.22	26.22	24.19	24.51	2075850
2005-03-15	24.18	25.11	24.12	24.70	989550
2005-03-16	24.22	24.22	23.79	23.99	1039725
2005-03-17	24.03	24.98	24.00	24.96	801000
2005-03-18	25.12	25.25	24.35	24.55	724275
2005-03-21	24.71	24.81	24.31	24.60	446850
2005-03-22	25.33	26.05	25.12	25.20	733725
2005-03-23	25.13	25.13	24.45	24.52	736425
2005-03-24	24.84	25.41	24.51	24.51	673425
2005-03-28	24.89	24.96	24.07	24.07	605250
2005-03-29	24.09	24.52	22.59	23.11	1664775
2005-03-30	23.11	23.67	23.11	23.62	737775
2005-03-31	24.00	24.20	23.53	23.70	595800
2005-04-01	23.89	24.34	23.79	24.00	448875
2005-04-04	23.56	23.86	23.31	23.62	783900
2005-04-05	24.22	24.25	23.50	23.61	496575
2005-04-06	23.52	23.91	23.36	23.51	578700
2005-04-07	23.54	23.85	23.45	23.77	476325
2005-04-08	23.77	23.77	23.04	23.20	394425
2005-04-11	23.29	23.42	22.93	23.15	715275
2005-04-12	23.06	23.46	22.60	23.33	662850
2005-04-13	23.31	23.53	22.82	22.87	793800
2005-04-14	22.87	22.87	21.46	21.56	1278450
2005-04-15	21.56	21.91	20.84	20.97	899100
2005-04-18	20.97	22.11	20.81	21.73	638775
2005-04-19	21.82	22.79	21.82	22.47	724050
2005-04-20	22.47	22.47	21.54	21.58	755100
2005-04-21	22.33	22.57	21.72	22.18	1854000
2005-04-22	22.40	22.74	22.24	22.60	962550
2005-04-25	22.73	23.71	22.66	23.68	959625
2005-04-26	23.79	24.22	23.60	23.64	1718550
2005-04-27	23.64	23.64	22.84	22.99	1041525
2005-04-28	22.91	22.91	22.12	22.12	713925
2005-04-29	22.22	22.85	22.13	22.43	885375
2005-05-02	22.54	22.55	22.08	22.52	619875
2005-05-03	22.52	22.90	22.29	22.53	1084725
2005-05-04	22.62	23.03	22.47	23.03	767250
2005-05-05	22.96	23.44	22.35	22.64	695700
2005-05-06	22.81	23.23	22.81	22.91	510750
2005-05-09	22.96	23.16	22.76	22.95	586125
2005-05-10	22.95	22.95	22.35	22.39	495450
2005-05-11	22.44	22.61	21.82	22.18	715275
2005-05-12	22.18	22.22	21.09	21.34	782550
2005-05-13	21.33	21.56	20.58	20.79	602775
2005-05-16	20.58	21.40	20.58	21.40	567675
2005-05-17	21.33	21.76	21.16	21.75	417150
2005-05-18	21.95	22.98	21.95	22.68	737100
2005-05-19	22.61	22.74	22.36	22.52	1349550
2005-05-20	22.55	22.55	22.05	22.13	385425
2005-05-23	21.91	22.40	21.90	22.13	782775
2005-05-24	22.13	22.20	21.89	22.09	502650
2005-05-25	22.04	22.04	21.45	21.89	412875
2005-05-26	22.44	23.08	22.23	22.73	1245150
2005-05-27	22.79	23.11	22.00	22.13	906750
2005-05-31	22.12	23.14	21.96	23.06	971775
2005-06-01	23.06	23.30	22.66	22.90	579150
2005-06-02	22.91	23.40	22.76	23.24	945900
2005-06-03	23.13	23.44	22.72	22.80	721125
2005-06-06	22.90	23.08	22.27	22.68	885600
2005-06-07	22.74	23.13	22.58	22.83	625500
2005-06-08	22.69	23.35	22.69	22.82	583200
2005-06-09	22.79	22.80	22.32	22.59	457875
2005-06-10	22.54	22.78	22.28	22.63	652050
2005-06-13	22.44	23.18	22.40	22.98	549675
2005-06-14	23.09	23.11	22.87	22.99	328500
2005-06-15	22.93	23.24	22.74	23.24	843975
2005-06-16	23.56	23.76	23.31	23.56	465300
2005-06-17	23.78	24.08	23.45	23.64	627075
2005-06-20	23.64	23.64	22.97	23.04	562950
2005-06-21	23.02	23.03	22.53	22.71	627525
2005-06-22	22.91	23.11	22.64	22.76	583650
2005-06-23	22.76	22.78	22.00	22.08	2022525
2005-06-24	22.04	22.12	21.60	21.73	1065150
2005-06-27	21.60	22.66	21.60	22.56	1003050
2005-06-28	22.93	23.72	22.87	23.62	737550
2005-06-29	23.51	23.76	23.43	23.71	488700
2005-06-30	23.72	24.04	23.42	23.56	588600
2005-07-01	23.64	23.77	23.28	23.68	331200
2005-07-05	23.71	24.31	23.58	24.25	620100
2005-07-06	24.40	24.40	24.03	24.17	762075
2005-07-07	24.13	24.60	23.82	24.47	830700
2005-07-08	24.47	24.73	24.42	24.66	561150
2005-07-11	24.72	25.33	24.69	25.25	791100
2005-07-12	25.55	25.67	25.25	25.46	687825
2005-07-13	25.42	25.60	25.13	25.31	442800
2005-07-14	25.22	25.44	24.69	24.86	499500
2005-07-15	24.76	25.20	24.76	25.09	313875
2005-07-18	25.09	25.45	24.84	24.86	301500
2005-07-19	25.11	26.00	25.02	25.95	436050
2005-07-20	25.57	26.63	25.57	26.48	579375
2005-07-21	26.40	27.30	26.09	26.47	1003275
2005-07-22	26.64	27.24	26.53	27.11	547200
2005-07-25	27.29	27.29	26.32	26.38	435375
2005-07-26	26.44	27.01	26.23	26.82	470250
2005-07-27	26.80	26.92	26.22	26.74	406575
2005-07-28	26.63	27.56	26.63	27.40	684900
2005-07-29	27.08	27.37	26.80	27.11	385875
2005-08-01	27.13	27.70	26.99	27.38	481500
2005-08-02	27.69	27.82	27.45	27.58	483975
2005-08-03	27.67	27.75	27.34	27.68	499050
2005-08-04	27.63	27.65	26.84	27.04	405225
2005-08-05	27.08	27.24	26.00	26.47	402075
2005-08-08	26.53	27.07	26.53	26.85	351450
2005-08-09	27.02	27.07	26.32	26.77	499950
2005-08-10	26.95	27.28	26.63	26.95	445500
2005-08-11	26.95	27.52	26.81	27.50	336375
2005-08-12	27.50	27.50	26.47	26.80	346500
2005-08-15	26.80	27.38	26.64	27.16	548100
2005-08-16	27.22	27.22	26.18	26.28	393975
2005-08-17	26.18	26.52	25.86	26.29	450450
2005-08-18	26.04	26.04	25.62	25.83	403425
2005-08-19	26.00	26.29	25.65	25.79	413325
2005-08-22	26.09	26.27	25.86	26.12	607050
2005-08-23	26.12	26.12	24.99	25.26	738225
2005-08-24	25.26	25.27	24.33	24.67	915750
2005-08-25	25.31	26.11	24.95	25.85	1152450
2005-08-26	25.78	25.81	24.89	25.38	774000
2005-08-29	24.71	26.20	24.71	26.14	684000
2005-08-30	26.11	26.33	25.93	26.08	318375
2005-08-31	26.02	27.39	26.02	27.34	639900
2005-09-01	27.54	28.22	27.53	27.73	880425
2005-09-02	27.89	27.91	27.01	27.06	536625
2005-09-06	28.00	28.42	27.59	27.99	1029825
2005-09-07	28.27	28.38	27.90	27.97	490050
2005-09-08	28.00	28.00	27.47	28.00	580725
2005-09-09	28.00	28.30	28.00	28.15	687375
2005-09-12	28.17	28.35	27.83	28.02	454725
2005-09-13	27.98	28.00	27.40	27.42	474075
2005-09-14	27.53	27.86	27.40	27.56	297900
2005-09-15	27.67	27.73	27.22	27.37	515925
2005-09-16	27.59	27.67	27.12	27.52	887400
2005-09-19	27.63	27.96	27.08	27.32	474750
2005-09-20	27.64	28.11	26.40	26.48	940050
2005-09-21	26.44	26.52	25.73	26.09	875700
2005-09-22	26.20	26.77	25.96	26.60	616950
2005-09-23	26.61	27.41	26.28	27.21	588825
2005-09-26	27.30	27.77	27.09	27.30	696150
2005-09-27	27.30	28.07	27.11	27.74	686250
2005-09-28	27.96	28.11	27.26	27.56	636975
2005-09-29	27.67	29.47	27.41	29.34	2962575
2005-09-30	29.33	30.09	28.94	29.43	1471500
2005-10-03	29.98	29.98	29.11	29.39	778275
2005-10-04	29.64	29.64	28.40	28.53	660825
2005-10-05	27.67	28.29	26.72	27.02	1192050
2005-10-06	27.01	27.33	25.96	26.43	820575
2005-10-07	26.43	27.11	26.43	26.96	490950
2005-10-10	27.01	27.24	26.05	26.06	876600
2005-10-11	26.09	26.72	26.09	26.20	758475
2005-10-12	26.20	26.20	24.95	25.44	870300
2005-10-13	25.22	25.31	24.38	25.20	963675
2005-10-14	25.38	25.53	24.70	24.87	784575
2005-10-17	25.20	25.52	24.82	25.38	546300
2005-10-18	24.82	25.00	24.20	24.25	767925
2005-10-19	23.80	25.16	23.40	25.08	1348875
2005-10-20	25.31	25.58	23.86	24.17	1007100
2005-10-21	24.30	25.59	24.30	25.31	776475
2005-10-24	25.53	26.22	25.53	26.18	764550
2005-10-25	26.29	26.36	25.15	25.65	770175
2005-10-26	25.69	26.30	25.30	25.71	611100
2005-10-27	25.58	25.58	24.48	24.67	334800
2005-10-28	24.78	25.64	24.62	25.46	369000
2005-10-31	25.88	26.13	25.27	25.74	603450
2005-11-01	25.97	26.21	25.35	26.11	504900
2005-11-02	25.78	26.29	25.60	25.87	714825
2005-11-03	26.06	26.31	25.28	25.55	592650
2005-11-04	25.56	25.56	24.67	25.28	648000
2005-11-07	25.33	25.79	24.67	25.69	705825
2005-11-08	25.60	25.87	25.11	25.25	554850
2005-11-09	25.33	25.82	25.15	25.42	537975
2005-11-10	25.36	25.36	24.71	24.99	681975
2005-11-11	25.02	25.58	25.00	25.48	245025
2005-11-14	25.40	25.49	24.94	25.17	446850
2005-11-15	25.17	25.25	24.67	24.67	659250
2005-11-16	24.85	24.98	24.37	24.93	449325
2005-11-17	25.04	25.83	25.03	25.80	439650
2005-11-18	26.13	26.13	25.36	25.75	462375
2005-11-21	25.71	26.67	25.64	26.64	505125
2005-11-22	26.53	26.78	26.18	26.59	624375
2005-11-23	26.84	27.09	26.60	26.72	416250
2005-11-25	26.64	27.07	26.59	27.01	95175
2005-11-28	27.19	27.27	26.36	26.44	535500
2005-11-29	26.71	27.53	26.71	27.35	683550
2005-11-30	27.20	27.72	27.15	27.49	717075
2005-12-01	27.48	27.68	27.18	27.30	830250
2005-12-02	27.22	27.22	23.91	24.29	4623300
2005-12-05	24.71	25.02	24.18	24.91	2083950
2005-12-06	24.91	25.02	24.55	24.62	1632375
2005-12-07	24.71	24.81	23.87	24.05	820575
2005-12-08	23.91	24.28	23.44	24.15	757350
2005-12-09	24.26	24.26	23.40	23.45	1118250
2005-12-12	23.62	23.84	23.20	23.31	998100
2005-12-13	23.16	23.23	22.87	23.03	988650
2005-12-14	23.00	23.16	22.84	22.89	500175
2005-12-15	22.82	22.99	22.55	22.65	732825
2005-12-16	22.59	22.74	22.24	22.24	1057950
2005-12-19	22.27	22.42	21.60	21.67	1561725
2005-12-20	21.69	22.21	21.69	21.89	1431450
2005-12-21	21.98	22.27	21.96	22.02	578700
2005-12-22	22.09	22.27	22.04	22.18	481500
2005-12-23	22.22	22.40	22.00	22.16	336600
2005-12-27	22.22	22.28	22.00	22.16	986400
2005-12-28	22.24	22.49	22.16	22.38	674100
2005-12-29	22.47	22.70	22.25	22.64	657675
2005-12-30	22.64	22.78	22.19	22.21	1171125
2006-01-03	23.67	24.15	23.18	23.93	1547100
2006-01-04	23.89	24.02	23.58	23.78	929250
2006-01-05	23.89	23.96	23.45	23.48	623475
2006-01-06	23.89	24.07	23.51	23.82	633825
2006-01-09	23.82	24.19	23.71	23.98	444825
2006-01-10	23.69	24.75	23.49	24.56	537300
2006-01-11	24.47	24.71	23.88	24.11	523575
2006-01-12	24.04	24.42	23.92	24.08	657450
2006-01-13	24.02	24.29	23.91	23.91	634725
2006-01-17	25.24	27.07	25.24	26.45	2369475
2006-01-18	26.33	26.62	25.90	26.32	766125
2006-01-19	26.33	26.89	26.33	26.78	680175
2006-01-20	26.89	26.92	25.84	25.88	579375
2006-01-23	25.80	26.02	25.47	25.99	696150
2006-01-24	26.24	26.99	26.17	26.93	749475
2006-01-25	27.02	27.09	26.33	26.67	673650
2006-01-26	26.80	27.09	26.44	27.04	594225
2006-01-27	27.18	27.99	27.18	27.78	830250
2006-01-30	27.53	27.80	27.16	27.42	908775
2006-01-31	27.42	28.11	27.16	27.60	770850
2006-02-01	27.42	27.44	26.76	27.01	684450
2006-02-02	27.20	27.53	26.13	26.58	745200
2006-02-03	26.62	27.78	26.47	27.19	848925
2006-02-06	27.19	27.94	26.97	27.86	708075
2006-02-07	27.67	27.67	26.59	26.84	982125
2006-02-08	26.96	27.20	26.38	27.07	581400
2006-02-09	27.13	27.45	26.16	26.24	508275
2006-02-10	25.98	26.74	25.48	26.64	580275
2006-02-13	26.66	26.67	25.50	25.89	748125
2006-02-14	25.89	27.03	25.80	26.78	480600
2006-02-15	26.67	27.09	25.96	26.20	719550
2006-02-16	26.23	27.40	26.23	27.29	849375
2006-02-17	26.85	27.82	26.85	27.69	656100
2006-02-21	27.67	28.42	27.67	28.34	787275
2006-02-22	28.33	28.38	27.80	27.96	541575
2006-02-23	28.09	28.18	27.40	27.48	541125
2006-02-24	28.11	30.38	28.11	29.00	2179800
2006-02-27	29.11	29.15	28.59	28.59	713475
2006-02-28	28.59	28.62	27.59	27.59	718875
2006-03-01	27.59	28.93	27.59	28.70	409500
2006-03-02	28.87	29.04	28.43	28.77	433575
2006-03-03	28.93	29.43	28.38	28.89	603900
2006-03-06	28.89	29.50	27.84	28.21	551025
2006-03-07	28.10	28.17	26.76	27.05	618300
2006-03-08	27.05	27.36	26.36	26.92	679500
2006-03-09	27.11	27.54	26.40	26.53	550575
2006-03-10	26.93	27.69	26.66	27.53	504225
2006-03-13	27.49	27.58	26.74	26.82	583875
2006-03-14	26.85	28.04	26.76	27.96	468450
2006-03-15	27.87	28.78	27.84	28.63	853650
2006-03-16	28.62	28.91	28.24	28.39	624150
2006-03-17	28.53	29.21	28.42	28.92	726300
2006-03-20	28.84	29.29	28.56	29.00	492300
2006-03-21	29.47	29.80	28.67	28.71	1023075
2006-03-22	28.71	29.20	28.47	28.94	810900
2006-03-23	28.98	29.66	28.82	29.44	386550
2006-03-24	29.56	30.04	29.40	29.96	533025
2006-03-27	30.19	30.19	29.70	29.84	489600
2006-03-28	29.84	30.22	29.39	29.60	417375
2006-03-29	29.69	30.50	29.69	30.03	431775
2006-03-30	30.06	30.46	29.69	30.21	526500
2006-03-31	30.19	30.19	29.34	29.61	590850
2006-04-03	44.30	45.67	44.12	44.45	487800
2006-04-04	45.50	45.50	44.59	45.00	459200
2006-04-05	45.25	45.64	44.62	45.30	510800
2006-04-06	45.30	45.57	44.10	45.23	324400
2006-04-07	45.30	45.51	43.40	43.89	319500
2006-04-10	43.45	44.62	43.32	44.08	449400
2006-04-11	44.30	45.19	43.28	43.50	307400
2006-04-12	43.83	44.39	43.31	44.19	270600
2006-04-13	44.19	44.64	43.50	43.91	257000
2006-04-17	44.15	44.74	43.60	44.00	401400
2006-04-18	44.25	45.33	44.02	45.00	546500
2006-04-19	44.95	45.35	44.36	45.35	343200
2006-04-20	44.95	45.15	43.07	44.28	399600
2006-04-21	48.00	49.02	46.08	47.28	909400
2006-04-24	47.08	47.30	45.51	45.71	782900
2006-04-25	45.78	46.24	44.55	44.89	575200
2006-04-26	45.10	46.36	44.76	44.89	595100
2006-04-27	43.25	43.66	41.00	42.80	682500
2006-04-28	42.30	43.46	42.30	42.76	535700
2006-05-01	43.25	44.49	42.00	43.50	471200
2006-05-02	43.70	44.08	42.49	43.20	394500
2006-05-03	42.80	43.60	42.28	43.11	256100
2006-05-04	43.11	43.96	43.00	43.33	356800
2006-05-05	43.50	43.86	43.10	43.47	272500
2006-05-08	44.40	44.42	43.62	44.26	468900
2006-05-09	44.80	44.91	44.34	44.72	295000
2006-05-10	44.72	44.72	43.61	44.12	406100
2006-05-11	44.60	44.69	42.75	42.87	621300
2006-05-12	42.80	43.18	42.04	42.39	605900
2006-05-15	42.30	42.42	40.81	41.97	610500
2006-05-16	41.87	42.61	41.05	41.76	442700
2006-05-17	41.51	42.31	40.00	40.40	473200
2006-05-18	40.59	41.51	39.68	39.75	538300
2006-05-19	39.76	40.79	39.04	40.08	425500
2006-05-22	40.08	40.08	38.08	38.86	953400
2006-05-23	39.75	40.66	38.51	38.59	829400
2006-05-24	38.58	39.85	37.84	38.94	808500
2006-05-25	39.40	39.98	38.56	39.51	1139800
2006-05-26	39.80	41.09	39.57	40.74	371600
2006-05-30	40.90	40.96	38.51	38.56	536300
2006-05-31	38.76	40.17	38.73	39.32	640300
2006-06-01	39.30	40.78	39.03	40.47	607100
2006-06-02	40.58	41.08	39.12	40.51	594300
2006-06-05	40.51	40.57	38.90	39.23	1056800
2006-06-06	39.26	39.51	38.10	38.85	760600
2006-06-07	38.87	39.40	37.48	37.57	464600
2006-06-08	37.57	38.10	35.76	37.98	573100
2006-06-09	38.32	39.00	37.42	37.99	1180800
2006-06-12	37.87	37.98	35.82	35.93	673500
2006-06-13	35.82	36.95	34.62	35.23	865500
2006-06-14	35.07	36.10	34.92	35.88	488700
2006-06-15	36.38	38.81	36.38	38.42	508700
2006-06-16	38.42	38.64	37.21	38.03	927100
2006-06-19	38.29	38.40	36.61	37.07	767400
2006-06-20	36.85	38.00	36.26	36.54	552500
2006-06-21	38.00	40.09	37.86	39.82	813800
2006-06-22	39.60	39.86	38.40	39.64	718100
2006-06-23	39.20	40.71	39.15	39.90	564800
2006-06-26	40.00	40.80	40.00	40.70	489000
2006-06-27	40.90	41.40	39.72	39.88	514800
2006-06-28	40.00	41.23	39.99	41.13	677100
2006-06-29	41.40	43.23	41.04	43.17	475700
2006-06-30	43.40	43.46	42.05	43.07	540300
2006-07-03	43.08	43.30	42.81	43.30	192600
2006-07-05	43.50	43.50	41.74	42.56	397700
2006-07-06	42.70	43.24	41.70	41.99	333100
2006-07-07	42.00	42.50	41.36	41.54	267400
2006-07-10	41.77	42.31	41.21	42.02	374100
2006-07-11	41.92	42.02	40.77	42.02	271100
2006-07-12	41.77	42.48	40.71	40.88	357000
2006-07-13	40.70	40.70	39.69	39.87	477500
2006-07-14	39.96	40.50	39.79	40.19	446900
2006-07-17	39.98	40.18	38.46	38.72	402600
2006-07-18	38.90	39.35	37.83	38.75	396100
2006-07-19	38.88	41.20	38.88	40.78	482600
2006-07-20	40.72	41.63	35.40	35.44	1309700
2006-07-21	35.45	35.67	33.81	35.11	1065000
2006-07-24	35.57	36.36	35.03	35.74	510500
2006-07-25	36.35	37.37	35.89	36.92	360900
2006-07-26	36.70	36.92	35.52	36.35	369200
2006-07-27	36.80	37.21	35.52	35.52	521000
2006-07-28	35.90	36.67	35.35	36.58	541700
2006-07-31	36.10	36.69	35.71	36.29	311800
2006-08-01	36.14	36.19	35.10	35.90	238400
2006-08-02	36.15	36.90	35.97	36.37	235800
2006-08-03	36.12	37.30	35.90	36.90	208000
2006-08-04	37.50	37.96	35.57	36.12	282600
2006-08-07	35.77	36.40	35.61	35.83	248200
2006-08-08	36.10	37.00	36.05	36.46	690000
2006-08-09	36.90	36.92	35.34	35.42	416700
2006-08-10	35.17	35.26	34.40	35.05	357100
2006-08-11	34.80	35.05	34.10	34.11	281200
2006-08-14	34.15	34.81	34.01	34.33	388800
2006-08-15	34.58	35.33	34.16	35.16	250700
2006-08-16	35.34	36.33	35.25	36.15	287800
2006-08-17	35.95	36.25	35.45	35.62	260800
2006-08-18	35.75	35.93	35.22	35.85	205900
2006-08-21	35.70	35.79	35.06	35.25	131300
2006-08-22	35.10	35.77	35.10	35.38	254000
2006-08-23	35.35	35.62	34.37	34.38	193400
2006-08-24	34.62	34.88	34.03	34.60	812800
2006-08-25	34.00	34.89	33.65	34.42	427200
2006-08-28	34.50	35.03	34.00	34.77	287800
2006-08-29	34.98	35.50	34.60	35.25	390500
2006-08-30	35.30	35.45	34.03	34.35	641700
2006-08-31	34.52	34.64	34.04	34.33	384500
2006-09-01	34.45	34.87	34.05	34.87	460400
2006-09-05	34.87	35.80	34.52	35.42	559400
2006-09-06	35.20	35.20	33.15	33.15	639600
2006-09-07	33.15	33.16	32.39	32.40	1018900
2006-09-08	32.60	32.74	32.16	32.28	601100
2006-09-11	32.20	32.26	30.60	30.75	761400
2006-09-12	30.85	31.25	30.58	30.82	595600
2006-09-13	30.90	31.21	30.63	30.92	512800
2006-09-14	30.85	31.42	30.81	31.22	567200
2006-09-15	31.54	32.17	31.16	32.00	634800
2006-09-18	32.01	32.34	31.06	31.24	656600
2006-09-19	31.37	31.48	30.21	30.50	591900
2006-09-20	30.65	31.04	30.50	30.83	527400
2006-09-21	31.00	31.13	30.23	30.47	563100
2006-09-22	30.35	30.70	30.03	30.14	425700
2006-09-25	30.10	30.28	29.32	30.10	422700
2006-09-26	30.27	30.99	30.27	30.47	560700
2006-09-27	30.24	30.88	29.85	30.24	618800
2006-09-28	30.45	30.90	30.29	30.39	466700
2006-09-29	30.31	30.92	30.30	30.35	386800
2006-10-02	30.55	30.55	29.87	30.01	337200
2006-10-03	29.91	29.92	29.24	29.25	385600
2006-10-04	29.20	29.83	29.15	29.75	427400
2006-10-05	29.89	30.70	29.73	30.51	664900
2006-10-06	30.51	31.00	30.16	30.80	288000
2006-10-09	30.80	31.40	30.60	30.95	420900
2006-10-10	31.10	31.63	30.80	31.55	482200
2006-10-11	31.55	31.99	31.16	31.58	472100
2006-10-12	31.83	32.81	31.70	32.74	489700
2006-10-13	32.78	33.44	32.59	33.34	515800
2006-10-16	33.71	34.13	33.44	34.01	366800
2006-10-17	33.30	33.74	33.00	33.63	428200
2006-10-18	34.00	34.25	32.93	33.03	343900
2006-10-19	33.03	34.34	32.93	34.29	532900
2006-10-20	34.45	34.45	33.37	33.65	367800
2006-10-23	33.63	33.86	33.17	33.32	264600
2006-10-24	33.32	33.98	33.17	33.90	234800
2006-10-25	34.04	34.43	33.75	34.38	249200
2006-10-26	34.77	34.83	34.07	34.79	357500
2006-10-27	34.79	34.92	33.97	34.12	299600
2006-10-30	34.12	34.16	33.70	33.70	186400
2006-10-31	33.85	33.90	32.97	33.51	352800
2006-11-01	33.88	33.97	33.06	33.34	378700
2006-11-02	33.32	33.75	33.11	33.51	265200
2006-11-03	33.54	33.99	33.08	33.49	242800
2006-11-06	33.80	34.27	33.75	34.01	208300
2006-11-07	34.01	34.66	33.95	34.26	457700
2006-11-08	34.26	34.52	33.83	34.18	200800
2006-11-09	34.24	34.36	33.69	33.81	421900
2006-11-10	33.81	34.01	33.52	33.99	231800
2006-11-13	34.09	35.43	33.83	35.22	440200
2006-11-14	35.35	35.95	35.04	35.86	479000
2006-11-15	35.91	36.65	35.81	36.15	395600
2006-11-16	36.20	36.23	35.04	35.07	322600
2006-11-17	35.17	35.87	35.06	35.70	239200
2006-11-20	36.20	36.72	35.49	35.88	260300
2006-11-21	36.01	36.86	35.91	36.76	214200
2006-11-22	36.97	36.98	36.47	36.84	202800
2006-11-24	36.67	37.12	36.58	37.02	60300
2006-11-27	36.94	37.00	35.79	35.93	277400
2006-11-28	35.94	36.67	35.88	36.61	315600
2006-11-29	36.95	37.67	36.87	37.45	192400
2006-11-30	37.33	37.55	36.83	37.11	400900
2006-12-01	37.03	37.10	35.79	36.38	466600
2006-12-04	36.56	37.44	36.43	37.29	502800
2006-12-05	37.65	37.65	36.99	37.47	499800
2006-12-06	37.35	37.88	35.15	36.63	1379700
2006-12-07	35.90	36.56	35.10	36.01	755300
2006-12-08	36.00	36.34	35.33	36.11	315900
2006-12-11	36.11	36.57	35.89	36.33	392700
2006-12-12	36.27	36.27	35.32	35.53	496600
2006-12-13	35.85	36.00	35.66	35.80	290200
2006-12-14	35.80	36.42	35.44	35.61	308400
2006-12-15	35.63	35.82	34.95	35.35	372400
2006-12-18	35.44	35.55	34.78	34.89	272200
2006-12-19	34.90	35.31	34.56	35.31	232700
2006-12-20	35.20	35.45	35.07	35.20	323700
2006-12-21	35.20	35.38	34.99	35.15	375000
2006-12-22	35.15	35.15	34.55	34.55	245400
2006-12-26	34.55	35.25	34.55	35.01	134700
2006-12-27	35.11	35.62	35.06	35.60	171800
2006-12-28	35.68	35.80	35.16	35.38	171300
2006-12-29	35.26	35.26	34.59	34.59	234700
2007-01-03	34.85	34.85	33.19	33.67	547000
2007-01-04	33.54	34.01	32.91	33.93	315200
2007-01-05	33.84	34.05	33.27	33.71	293300
2007-01-08	33.70	34.02	33.53	33.88	387800
2007-01-09	33.88	34.30	33.46	34.20	265100
2007-01-10	33.92	34.07	33.48	33.75	524500
2007-01-11	33.75	34.57	33.75	34.42	324400
2007-01-12	34.39	35.44	34.36	35.18	227000
2007-01-16	35.39	35.42	34.66	34.77	216100
2007-01-17	35.95	37.55	35.75	37.54	1430300
2007-01-18	37.80	38.58	37.24	37.29	669500
2007-01-19	37.36	37.36	36.72	37.14	377500
2007-01-22	37.25	37.46	36.85	37.12	275100
2007-01-23	37.03	37.96	36.94	37.67	371200
2007-01-24	37.75	38.38	37.67	38.32	376400
2007-01-25	38.50	39.00	38.24	38.53	547800
2007-01-26	38.46	38.47	37.40	38.17	379200
2007-01-29	38.10	38.50	37.81	38.00	259100
2007-01-30	38.06	39.45	38.00	39.22	394600
2007-01-31	39.07	39.67	39.00	39.19	432900
2007-02-01	39.38	39.69	38.96	39.34	286000
2007-02-02	39.31	39.34	38.63	38.92	260900
2007-02-05	38.81	39.05	38.25	38.46	388500
2007-02-06	38.60	39.62	38.49	39.51	363700
2007-02-07	39.66	40.00	39.16	39.41	327300
2007-02-08	39.28	39.29	38.70	39.08	290000
2007-02-09	38.98	39.03	37.79	38.30	381000
2007-02-12	38.30	38.71	37.99	38.28	260068
2007-02-13	38.60	39.21	38.53	39.15	439496
2007-02-14	39.14	39.83	39.01	39.28	283285
2007-02-15	39.37	40.00	39.21	39.94	377300
2007-02-16	39.94	39.94	38.88	39.32	357600
2007-02-20	39.30	40.23	38.94	40.03	488400
2007-02-21	39.88	40.47	39.75	39.98	528200
2007-02-22	40.00	40.29	39.66	39.94	316900
2007-02-23	39.89	40.18	39.41	39.56	264100
2007-02-26	39.72	40.25	39.72	40.06	461629
2007-02-27	39.50	39.50	38.71	39.18	931700
2007-02-28	39.60	39.85	38.93	39.06	869300
2007-03-01	38.50	40.17	38.00	39.66	631146
2007-03-02	39.45	39.98	38.57	38.89	513900
2007-03-05	38.50	39.70	38.04	38.93	706700
2007-03-06	39.35	40.40	39.20	40.24	516700
2007-03-07	40.24	41.70	40.12	41.06	642700
2007-03-08	41.55	42.28	40.85	41.55	863900
2007-03-09	41.75	42.32	41.46	42.16	375600
2007-03-12	41.96	42.95	41.04	42.01	693900
2007-03-13	41.56	41.99	39.99	40.17	458400
2007-03-14	40.05	41.04	39.76	40.91	609700
2007-03-15	40.82	41.53	40.53	41.10	336200
2007-03-16	41.10	41.33	40.26	40.58	406900
2007-03-19	40.83	41.38	40.69	41.36	297200
2007-03-20	41.48	42.06	41.06	41.37	407500
2007-03-21	41.54	42.83	41.38	42.63	328500
2007-03-22	42.80	42.85	42.26	42.53	307000
2007-03-23	42.42	42.78	42.06	42.51	215200
2007-03-26	42.43	42.79	41.62	41.94	444600
2007-03-27	41.90	42.01	41.50	41.87	253200
2007-03-28	41.51	42.01	41.09	41.58	482600
2007-03-29	41.94	42.96	41.94	42.93	568100
2007-03-30	42.91	43.53	42.24	42.35	417300
2007-04-02	42.31	43.47	42.14	43.40	483400
2007-04-03	43.43	43.64	42.85	42.91	259500
2007-04-04	42.81	43.19	42.39	43.03	211700
2007-04-05	43.00	43.25	42.83	43.01	146100
2007-04-09	43.19	43.29	42.90	42.93	204400
2007-04-10	42.88	43.00	42.68	42.79	211400
2007-04-11	42.86	42.96	42.09	42.40	283000
2007-04-12	42.41	43.23	42.22	43.13	288600
2007-04-13	43.14	43.40	42.85	43.33	392900
2007-04-16	43.58	44.34	43.46	44.18	196000
2007-04-17	44.20	44.20	43.28	43.40	266100
2007-04-18	43.15	43.15	42.60	42.78	250200
2007-04-19	42.53	43.07	42.00	43.01	316600
2007-04-20	43.75	44.56	43.40	44.09	300900
2007-04-23	43.95	44.99	43.78	43.83	312100
2007-04-24	43.83	43.83	42.87	43.55	404200
2007-04-25	43.95	44.37	43.70	43.93	220200
2007-04-26	43.83	44.03	43.25	43.58	302000
2007-04-27	43.40	43.97	43.26	43.69	376600
2007-04-30	43.67	44.30	42.98	43.03	353100
2007-05-01	43.10	43.25	42.26	42.97	478300
2007-05-02	42.86	43.82	42.81	43.49	233900
2007-05-03	43.59	44.12	42.93	43.88	242800
2007-05-04	44.13	44.14	43.65	43.95	172900
2007-05-07	45.00	45.08	44.31	44.64	189800
2007-05-08	44.55	44.56	43.73	44.15	235400
2007-05-09	43.98	45.22	43.78	45.00	272100
2007-05-10	44.75	44.84	43.73	43.89	233200
2007-05-11	44.04	44.99	44.00	44.67	141500
2007-05-14	44.69	45.00	43.97	44.24	162400
2007-05-15	44.24	45.17	43.80	44.70	360700
2007-05-16	48.99	49.34	47.91	49.21	1837700
2007-05-17	48.96	49.03	47.19	47.20	1107577
2007-05-18	47.21	49.44	47.19	49.29	733300
2007-05-21	49.13	49.30	47.39	48.63	553700
2007-05-22	48.13	48.35	47.35	47.71	393500
2007-05-23	47.95	48.93	47.76	47.81	293800
2007-05-24	47.73	48.12	46.48	46.64	373800
2007-05-25	46.95	47.75	46.88	47.30	334100
2007-05-29	47.45	48.19	47.34	47.68	339300
2007-05-30	47.43	48.09	47.20	48.09	470900
2007-05-31	48.29	48.75	47.37	47.94	1194210
2007-06-01	48.00	50.15	47.95	49.85	833700
2007-06-04	49.25	49.82	48.93	49.57	404900
2007-06-05	48.45	49.39	48.21	48.95	469392
2007-06-06	48.55	48.67	47.59	48.28	469000
2007-06-07	48.22	48.60	47.13	47.27	610900
2007-06-08	47.22	47.79	46.67	47.45	440616
2007-06-11	47.21	47.33	46.45	47.06	393600
2007-06-12	46.89	47.20	46.20	46.48	492600
2007-06-13	46.75	48.47	46.64	48.15	601500
2007-06-14	48.60	49.97	48.60	49.36	538900
2007-06-15	50.30	50.53	49.74	49.98	446200
2007-06-18	50.00	50.04	49.10	49.36	317100
2007-06-19	49.36	50.00	48.85	49.71	370100
2007-06-20	49.90	50.35	49.09	49.14	453400
2007-06-21	49.14	49.70	48.33	49.64	290300
2007-06-22	49.70	49.96	49.05	49.44	472200
2007-06-25	49.44	49.86	48.52	48.67	398700
2007-06-26	48.72	48.88	47.95	47.95	498600
2007-06-27	47.48	48.44	46.64	48.24	643700
2007-06-28	48.30	49.26	48.20	48.49	295000
2007-06-29	48.84	49.60	48.64	48.70	283600
2007-07-02	49.08	50.01	49.08	49.71	422400
2007-07-03	49.79	50.15	49.69	50.01	168200
2007-07-05	49.96	50.41	49.73	50.06	248100
2007-07-06	50.00	50.45	49.69	50.19	280100
2007-07-09	50.55	51.12	50.53	50.61	348700
2007-07-10	50.10	50.50	49.60	49.69	336700
2007-07-11	49.85	51.99	49.85	51.64	581500
2007-07-12	52.13	53.96	51.90	53.86	712800
2007-07-13	53.95	54.18	53.40	54.16	346600
2007-07-16	54.00	54.50	53.42	53.53	513900
2007-07-17	53.73	55.16	53.72	54.56	665700
2007-07-18	54.16	54.81	53.91	54.68	387200
2007-07-19	54.95	55.51	54.53	54.58	457400
2007-07-20	54.46	54.46	51.83	52.74	542100
2007-07-23	53.00	53.02	52.00	52.25	256900
2007-07-24	52.00	52.05	50.10	50.37	426000
2007-07-25	50.60	50.77	48.82	49.81	428000
2007-07-26	48.80	49.06	45.72	46.53	857900
2007-07-27	46.40	46.72	45.15	45.20	655700
2007-07-30	45.26	47.21	45.16	46.83	607600
2007-07-31	47.05	47.10	45.04	45.06	666500
2007-08-01	44.80	44.90	42.81	43.44	690100
2007-08-02	43.62	44.23	43.35	44.02	428600
2007-08-03	44.02	44.06	40.53	40.64	691100
2007-08-06	40.34	41.87	39.18	41.87	984800
2007-08-07	41.71	43.01	40.71	41.34	945000
2007-08-08	41.77	42.34	39.00	41.18	1193100
2007-08-09	39.74	40.41	38.30	39.47	1305700
2007-08-10	38.95	39.88	37.18	39.78	1556000
2007-08-13	40.70	42.30	40.40	40.62	703500
2007-08-14	40.90	41.19	40.15	40.31	564400
2007-08-15	40.40	41.00	39.55	40.00	539400
2007-08-16	39.50	39.50	36.47	39.06	1195600
2007-08-17	40.43	41.50	39.85	40.90	822000
2007-08-20	41.05	41.64	40.15	41.53	328500
2007-08-21	41.53	42.34	41.05	41.54	424200
2007-08-22	41.80	42.84	41.49	42.66	379300
2007-08-23	43.22	43.55	42.20	42.82	440000
2007-08-24	42.92	44.24	42.50	44.21	468000
2007-08-27	43.99	43.99	42.50	42.68	388100
2007-08-28	42.50	42.69	40.84	42.17	670300
2007-08-29	42.75	43.75	42.28	43.30	408700
2007-08-30	42.69	43.50	41.90	42.07	567800
2007-08-31	42.60	43.61	42.15	43.31	415200
2007-09-04	43.15	43.88	42.80	43.34	418700
2007-09-05	43.15	43.60	42.72	43.25	445300
2007-09-06	43.28	43.52	41.79	42.35	464000
2007-09-07	42.10	42.10	40.51	40.88	532700
2007-09-10	41.15	41.51	38.62	40.84	1014400
2007-09-11	41.12	42.17	40.99	41.93	406500
2007-09-12	41.55	41.92	40.36	41.38	336700
2007-09-13	41.67	42.15	41.35	41.35	294300
2007-09-14	41.02	42.73	41.02	42.42	381800
2007-09-17	42.30	42.66	41.65	42.12	652300
2007-09-18	42.43	45.30	42.28	44.82	481500
2007-09-19	45.20	46.47	44.13	45.23	655500
2007-09-20	45.49	47.15	45.37	46.46	491600
2007-09-21	46.90	47.79	46.40	47.78	467600
2007-09-24	47.51	47.61	46.04	46.47	347400
2007-09-25	46.08	46.51	45.85	46.28	398900
2007-09-26	46.67	48.13	46.60	47.63	369600
2007-09-27	47.76	48.02	47.13	48.02	176900
2007-09-28	47.89	48.27	46.90	46.98	337900
2007-10-01	47.29	48.03	47.10	47.22	408700
2007-10-02	47.21	47.53	46.55	47.18	342700
2007-10-03	46.82	46.84	45.46	45.89	383700
2007-10-04	46.03	46.03	45.04	45.30	305600
2007-10-05	45.85	46.76	45.14	46.53	574500
2007-10-08	46.34	46.69	45.67	45.93	341400
2007-10-09	46.11	46.52	45.45	46.37	289200
2007-10-10	46.31	46.58	45.76	46.27	193000
2007-10-11	46.41	47.54	45.00	45.25	433500
2007-10-12	45.01	46.20	44.57	46.20	313400
2007-10-15	46.05	46.09	44.40	44.56	509700
2007-10-16	44.35	44.65	43.75	44.31	330600
2007-10-17	44.52	45.64	44.31	45.00	355200
2007-10-18	44.91	45.74	44.39	45.40	328300
2007-10-19	45.28	45.28	43.32	43.32	496300
2007-10-22	42.46	43.55	41.57	42.97	491900
2007-10-23	43.65	44.00	42.92	43.53	336900
2007-10-24	43.13	43.88	42.16	42.84	451600
2007-10-25	43.28	43.57	41.79	42.65	451500
2007-10-26	43.29	44.12	43.18	43.88	365700
2007-10-29	43.88	44.39	42.21	42.21	696900
2007-10-30	42.00	42.10	40.72	41.48	757000
2007-10-31	41.49	41.51	40.60	41.19	600500
2007-11-01	40.17	40.46	39.21	39.24	600300
2007-11-02	39.79	40.09	38.11	40.09	614300
2007-11-05	39.94	39.94	39.08	39.40	539453
2007-11-06	39.90	40.42	39.46	40.22	398988
2007-11-07	39.52	40.09	38.44	38.54	563100
2007-11-08	38.96	39.70	38.02	39.64	592021
2007-11-09	39.18	39.56	38.37	38.53	852250
2007-11-12	38.61	38.61	37.19	37.39	513700
2007-11-13	37.67	37.79	37.23	37.60	473800
2007-11-14	37.80	38.44	37.42	37.56	372000
2007-11-15	37.31	37.60	36.08	36.56	445868
2007-11-16	36.71	37.30	36.09	36.74	398600
2007-11-19	51.90	52.70	48.36	48.75	4134400
2007-11-20	48.30	49.34	48.30	49.14	1673750
2007-11-21	48.76	50.48	48.50	49.41	1189601
2007-11-23	48.77	49.81	48.44	49.37	209787
2007-11-26	48.87	50.19	48.64	49.70	941202
2007-11-27	49.85	50.04	48.85	49.00	872944
2007-11-28	49.44	50.10	49.00	50.00	894481
2007-11-29	49.84	50.46	49.16	49.63	625866
2007-11-30	50.49	50.58	49.65	50.04	665600
2007-12-03	49.31	49.85	49.04	49.16	769818
2007-12-04	49.00	49.72	48.51	49.34	589676
2007-12-05	50.10	51.99	49.76	51.98	1754313
2007-12-06	51.77	52.00	51.19	51.70	489729
2007-12-07	51.74	53.34	51.45	53.00	638926
2007-12-10	53.00	53.29	52.18	52.49	316800
2007-12-11	52.65	53.03	51.95	52.05	805100
2007-12-12	53.40	53.40	52.05	52.45	288026
2007-12-13	51.89	52.93	51.75	52.81	370149
2007-12-14	52.20	52.66	51.77	52.29	382800
2007-12-17	52.15	52.45	51.72	52.05	406100
2007-12-18	52.79	53.00	51.75	52.83	487650
2007-12-19	52.84	52.84	51.94	52.10	219289
2007-12-20	52.74	52.74	51.72	52.28	256800
2007-12-21	52.99	53.00	52.07	53.00	702600
2007-12-24	53.00	53.16	52.37	52.74	113100
2007-12-26	52.68	53.07	52.42	52.83	159200
2007-12-27	52.77	52.93	52.00	52.00	352600
2007-12-28	52.00	52.70	52.00	52.09	208700
2007-12-31	51.94	52.49	51.90	51.90	256200
2008-01-02	51.72	52.49	51.72	52.31	287400
2008-01-03	52.25	52.42	51.96	52.23	374400
2008-01-04	51.65	52.07	50.88	51.05	417292
2008-01-07	51.11	51.66	49.31	50.48	329535
2008-01-08	50.62	51.65	48.90	49.30	476900
2008-01-09	49.25	50.29	48.90	50.21	344000
2008-01-10	49.71	51.08	49.45	50.85	344700
2008-01-11	50.36	51.49	49.89	50.47	268967
2008-01-14	50.90	51.73	50.11	51.48	170802
2008-01-15	50.90	51.78	50.45	51.42	234300
2008-01-16	51.19	51.79	50.55	51.49	403079
2008-01-17	51.75	51.75	49.62	50.00	654681
2008-01-18	49.44	51.50	49.44	50.20	521741
2008-01-22	48.29	50.28	48.29	49.12	495152
2008-01-23	48.91	50.00	47.87	49.25	789730
2008-01-24	49.67	50.44	49.32	49.63	436040
2008-01-25	50.44	51.06	50.05	50.75	374492
2008-01-28	50.11	51.64	49.64	51.19	306174
2008-01-29	51.35	51.69	50.04	51.13	378813
2008-01-30	50.75	51.52	50.00	50.52	284372
2008-01-31	49.51	52.71	49.51	52.24	515500
2008-02-01	52.51	53.35	51.54	52.91	352311
2008-02-04	52.87	53.36	52.44	52.74	218394
2008-02-05	51.78	53.37	51.56	51.94	298000
2008-02-06	52.40	52.85	51.26	51.50	214700
2008-02-07	51.14	52.95	50.85	52.66	375463
2008-02-08	52.59	52.82	51.67	52.12	190937
2008-02-11	52.24	52.97	51.80	52.13	205918
2008-02-12	52.48	52.95	51.82	52.31	154293
2008-02-13	52.92	53.21	51.89	53.21	232723
2008-02-14	53.22	53.62	52.50	53.27	309934
2008-02-15	52.79	53.15	52.25	52.86	212253
2008-02-19	53.46	53.46	52.36	52.56	180324
2008-02-20	52.09	53.06	52.09	53.00	182065
2008-02-21	52.99	53.00	52.30	52.62	228934
2008-02-22	52.62	52.95	51.97	52.59	334764
2008-02-25	52.71	53.00	51.67	52.65	202200
2008-02-26	52.20	54.06	52.10	53.50	369100
2008-02-27	53.01	54.09	52.62	53.97	277350
2008-02-28	53.83	53.83	52.62	52.85	259200
2008-02-29	51.35	52.20	51.19	51.45	638142
2008-03-03	50.86	52.54	50.80	52.33	479907
2008-03-04	51.68	52.77	51.00	52.08	380682
2008-03-05	52.25	52.34	51.35	51.88	301358
2008-03-06	51.70	51.97	51.47	51.69	347713
2008-03-07	51.55	52.78	51.41	52.10	237200
2008-03-10	52.18	52.18	51.00	51.00	443625
2008-03-11	52.08	52.40	51.27	52.26	385936
2008-03-12	52.43	53.18	51.88	51.91	244711
2008-03-13	51.26	51.93	51.00	51.34	394275
2008-03-14	50.86	51.85	50.52	50.87	541700
2008-03-17	49.87	50.85	49.57	50.04	318118
2008-03-18	50.20	51.30	48.50	49.94	478800
2008-03-19	50.05	51.03	48.70	49.04	599958
2008-03-20	49.77	52.96	49.32	51.37	774165
2008-03-24	51.47	52.00	50.80	51.60	159583
2008-03-25	51.81	52.30	51.61	52.10	304500
2008-03-26	52.10	52.20	51.05	51.92	134300
2008-03-27	51.99	52.11	51.60	51.60	213700
2008-03-28	51.75	52.00	51.38	51.60	164500
2008-03-31	51.59	52.19	51.50	51.74	170100
2008-04-01	52.50	52.51	51.50	52.46	1283018
2008-04-02	52.59	53.13	52.31	52.97	299000
2008-04-03	52.60	53.79	52.23	53.20	248300
2008-04-04	52.98	53.05	51.87	52.44	225804
2008-04-07	52.65	53.00	52.31	52.47	141582
2008-04-08	52.00	52.63	51.95	52.40	91000
2008-04-09	52.27	52.60	51.95	52.06	171000
2008-04-10	52.10	52.34	52.02	52.20	183400
2008-04-11	51.84	52.29	51.75	51.97	497600
2008-04-14	51.97	52.25	51.62	52.14	402647
2008-04-15	52.40	53.60	52.40	53.30	867650
2008-04-16	53.62	54.89	53.43	54.56	908686
2008-04-17	54.16	54.87	54.14	54.70	610368
2008-04-18	55.00	55.23	54.62	55.01	474995
2008-04-21	54.50	54.76	54.24	54.62	334840
2008-04-22	54.42	55.27	54.42	55.27	770684
2008-04-23	55.39	55.42	54.17	54.17	1562039
2008-04-24	15.06	16.50	14.85	16.37	1314446
2008-04-25	16.51	17.12	16.50	16.93	640019
2008-04-28	17.00	18.40	16.85	17.75	1273139
2008-04-29	17.63	17.63	16.59	17.08	370951
2008-04-30	17.00	17.55	16.58	17.00	471359
2008-05-01	17.00	17.47	16.50	17.23	274604
2008-05-02	17.36	17.42	16.96	17.16	295495
2008-05-05	17.20	17.85	17.06	17.48	260951
2008-05-06	17.26	17.67	17.06	17.12	193717
2008-05-07	15.70	17.19	15.00	16.90	800582
2008-05-08	16.86	16.86	16.44	16.58	202283
2008-05-09	16.41	17.36	16.28	17.32	191537
2008-05-12	17.31	17.39	16.81	16.96	183028
2008-05-13	16.95	16.95	16.00	16.65	81105
2008-05-14	16.66	17.78	16.66	17.17	185773
2008-05-15	17.09	17.40	16.59	17.02	126983
2008-05-16	17.00	17.27	16.88	17.21	196464
2008-05-19	17.24	17.24	16.67	16.77	186868
2008-05-20	16.41	16.66	16.23	16.53	468525
2008-05-21	16.63	16.88	16.22	16.39	123849
2008-05-22	16.39	16.80	16.36	16.50	165481
2008-05-23	16.30	16.30	15.90	15.96	127128
2008-05-27	15.93	16.09	15.68	16.00	135368
2008-05-28	16.01	16.84	15.50	16.82	257496
2008-05-29	16.80	17.17	16.80	17.00	201320
2008-05-30	16.82	17.83	16.63	17.60	560235
2008-06-02	17.92	17.98	17.10	17.28	302629
2008-06-03	17.23	17.48	16.82	16.98	262883
2008-06-04	16.79	17.10	16.79	16.98	224900
2008-06-05	16.96	17.10	16.85	17.00	230801
2008-06-06	16.80	17.11	16.70	16.75	293523
2008-06-09	17.00	17.00	16.40	16.48	235023
2008-06-10	15.82	16.63	15.10	16.47	1068498
2008-06-11	16.36	16.67	15.93	16.18	238401
2008-06-12	16.18	16.50	16.16	16.20	145039
2008-06-13	16.44	16.75	16.25	16.46	87729
2008-06-16	16.28	16.85	15.97	16.32	252388
2008-06-17	16.34	16.50	15.90	16.01	214031
2008-06-18	15.81	16.78	15.81	16.77	159373
2008-06-19	16.77	17.00	16.63	16.75	153180
2008-06-20	16.51	16.76	16.00	16.10	344336
2008-06-23	16.13	16.35	15.84	15.93	161964
2008-06-24	15.75	16.06	15.37	15.56	172894
2008-06-25	15.57	16.89	15.57	16.73	302173
2008-06-26	16.56	16.58	15.59	15.60	203948
2008-06-27	15.64	16.15	15.23	15.39	602287
2008-06-30	15.27	15.34	14.84	14.86	392640
2008-07-01	14.60	15.77	14.43	15.55	308794
2008-07-02	15.57	15.57	15.08	15.25	329963
2008-07-03	15.31	16.49	15.14	16.06	160054
2008-07-07	16.09	16.09	15.00	15.20	645784
2008-07-08	15.09	15.36	14.88	15.32	223832
2008-07-09	15.28	15.28	14.90	15.02	122796
2008-07-10	14.94	15.25	14.94	15.11	130583
2008-07-11	15.00	15.24	14.65	15.21	207812
2008-07-14	15.32	15.32	14.71	15.00	146646
2008-07-15	14.77	15.35	14.04	14.98	224033
2008-07-16	14.99	15.31	14.67	15.15	221088
2008-07-17	15.10	15.55	14.51	15.20	308459
2008-07-18	15.06	15.29	14.52	14.97	189175
2008-07-21	14.84	15.11	14.79	15.06	153232
2008-07-22	15.00	15.35	14.91	15.10	348210
2008-07-23	15.00	15.09	14.83	15.09	314505
2008-07-24	15.15	15.23	14.06	14.54	363006
2008-07-25	14.73	15.40	14.53	15.01	221667
2008-07-28	14.95	15.50	14.67	15.35	194339
2008-07-29	15.47	15.50	15.22	15.31	209981
2008-07-30	15.41	15.66	15.24	15.46	183886
2008-07-31	15.16	15.40	14.67	15.40	312185
2008-08-01	15.49	15.63	14.85	15.32	140392
2008-08-04	15.36	15.61	14.95	15.28	340113
2008-08-05	15.49	15.72	15.23	15.59	171471
2008-08-06	15.58	15.58	14.88	15.16	252317
2008-08-07	15.05	15.17	14.88	14.98	265948
2008-08-08	14.86	15.22	14.73	15.00	466482
2008-08-11	15.05	15.34	14.82	15.05	388324
2008-08-12	15.05	15.09	14.82	14.92	198342
2008-08-13	14.93	15.81	14.80	15.48	509380
2008-08-14	15.46	15.63	15.20	15.34	212010
2008-08-15	15.94	16.25	15.33	16.00	644395
2008-08-18	15.92	16.50	15.85	16.05	134099
2008-08-19	15.99	16.24	15.85	16.08	86048
2008-08-20	16.14	16.82	16.00	16.73	225030
2008-08-21	16.55	16.86	16.38	16.61	95120
2008-08-22	16.50	16.87	16.38	16.68	178104
2008-08-25	16.64	16.69	16.10	16.49	190732
2008-08-26	16.45	16.69	16.00	16.15	155620
2008-08-27	16.01	16.36	16.00	16.30	149835
2008-08-28	15.63	16.44	15.50	16.40	165930
2008-08-29	16.49	16.62	16.30	16.46	181415
2008-09-02	16.87	17.33	16.77	17.22	167786
2008-09-03	17.16	17.62	16.55	17.57	206656
2008-09-04	17.34	17.34	16.79	16.80	170241
2008-09-05	16.76	17.04	16.25	16.43	137547
2008-09-08	16.50	17.20	16.50	17.12	268277
2008-09-09	17.16	17.64	16.28	16.28	119257
2008-09-10	16.60	16.81	16.03	16.20	197286
2008-09-11	15.92	17.20	15.65	17.12	178189
2008-09-12	17.04	18.18	16.78	16.90	186645
2008-09-15	16.51	17.00	15.62	15.83	115438
2008-09-16	15.38	17.48	15.38	17.15	195273
2008-09-17	16.94	17.05	15.88	16.05	220026
2008-09-18	16.31	16.62	15.52	16.46	382208
2008-09-19	15.81	18.03	12.67	18.03	621532
2008-09-22	18.07	18.07	16.45	16.77	170938
2008-09-23	16.95	16.95	15.61	15.70	175886
2008-09-24	15.76	16.19	15.60	15.87	179799
2008-09-25	15.97	16.10	15.64	15.65	154118
2008-09-26	15.40	15.67	14.54	15.41	681580
2008-09-29	15.19	15.19	14.41	14.51	328459
2008-09-30	14.67	15.24	14.46	15.24	288778
2008-10-01	15.08	15.49	14.85	15.27	375912
2008-10-02	15.14	15.15	14.66	14.83	224516
2008-10-03	15.03	15.61	14.53	14.58	174384
2008-10-06	14.43	14.91	13.80	14.62	192194
2008-10-07	14.86	14.95	13.09	13.56	197086
2008-10-08	13.11	14.18	12.59	12.89	281193
2008-10-09	13.01	13.07	11.34	11.51	338671
2008-10-10	11.00	13.44	10.00	12.81	345383
2008-10-13	13.25	14.75	13.25	14.75	242983
2008-10-14	14.68	15.16	12.94	13.91	231709
2008-10-15	13.90	14.07	12.21	12.21	226874
2008-10-16	12.27	14.31	11.92	13.98	1009620
2008-10-17	13.48	15.34	12.61	13.65	322463
2008-10-20	13.78	14.05	13.26	13.84	145054
2008-10-21	13.63	13.67	12.92	12.92	154265
2008-10-22	12.63	12.73	11.62	11.93	185367
2008-10-23	12.02	12.02	11.05	11.23	222883
2008-10-24	10.40	10.75	10.23	10.34	237852
2008-10-27	10.22	10.44	8.84	8.84	292871
2008-10-28	8.90	9.28	7.77	8.23	800349
2008-10-29	8.40	9.11	8.07	8.54	516334
2008-10-30	8.54	9.05	8.37	8.56	416294
2008-10-31	8.57	9.26	8.18	9.16	337103
2008-11-03	9.10	9.59	8.91	9.32	327900
2008-11-04	9.40	9.94	9.25	9.88	436308
2008-11-05	9.78	10.36	9.58	9.67	178310
2008-11-06	9.61	9.98	9.38	9.61	156813
2008-11-07	9.64	10.17	9.38	9.89	164794
2008-11-10	10.13	10.42	10.00	10.13	117177
2008-11-11	10.00	10.40	9.88	10.07	163632
2008-11-12	9.90	9.92	8.96	9.02	238047
2008-11-13	9.08	9.63	8.09	9.57	215045
2008-11-14	9.15	9.86	8.50	8.52	198428
2008-11-17	8.43	8.96	8.26	8.34	163009
2008-11-18	8.35	8.57	7.86	8.20	127543
2008-11-19	8.21	8.55	7.40	7.40	193252
2008-11-20	7.40	7.74	6.70	6.78	176070
2008-11-21	6.93	7.42	6.43	7.30	343452
2008-11-24	7.42	8.07	7.42	7.74	227707
2008-11-25	7.85	8.18	7.40	8.11	184957
2008-11-26	7.81	8.85	7.56	8.69	239067
2008-11-28	8.55	9.26	8.50	9.26	119957
2008-12-01	9.00	9.00	7.42	7.49	185893
2008-12-02	7.66	7.87	6.89	7.43	272031
2008-12-03	7.22	8.13	7.13	7.83	220650
2008-12-04	7.80	8.01	7.08	7.36	191031
2008-12-05	7.06	7.45	6.40	7.28	717266
2008-12-08	7.44	8.80	6.72	8.25	367854
2008-12-09	8.13	9.45	8.13	9.08	396556
2008-12-10	9.20	9.65	8.96	9.13	258853
2008-12-11	9.14	9.28	8.32	8.54	168103
2008-12-12	8.34	8.98	7.94	8.83	140063
2008-12-15	8.93	9.09	8.06	8.30	138985
2008-12-16	8.36	9.00	8.25	9.00	357601
2008-12-17	8.87	9.80	8.67	9.60	256457
2008-12-18	9.59	10.17	9.35	9.63	158484
2008-12-19	10.00	10.36	9.71	9.98	520899
2008-12-22	9.98	10.10	9.13	9.22	224205
2008-12-23	10.09	10.22	8.85	8.96	197434
2008-12-24	8.99	9.00	8.44	8.73	105490
2008-12-26	8.71	8.76	8.13	8.24	83304
2008-12-29	8.19	8.25	7.49	7.56	241091
2008-12-30	7.68	8.72	7.50	8.66	224818
2008-12-31	8.57	9.49	8.29	9.37	245143
2009-01-02	9.38	9.59	9.09	9.25	199375
2009-01-05	9.22	9.22	8.47	8.96	114736
2009-01-06	9.01	10.15	8.82	9.93	119502
2009-01-07	9.67	10.01	9.48	9.69	105303
2009-01-08	9.45	10.16	9.44	9.65	114684
2009-01-09	9.62	9.62	8.75	8.79	116541
2009-01-12	8.75	9.01	8.31	8.47	78140
2009-01-13	8.46	9.04	8.27	8.73	145045
2009-01-14	8.60	9.42	8.10	9.26	149290
2009-01-15	9.24	9.25	8.52	9.18	173509
2009-01-16	9.29	9.29	8.71	9.24	120473
2009-01-20	9.05	9.26	8.17	8.17	132103
2009-01-21	8.34	9.28	8.16	9.00	208594
2009-01-22	8.76	8.90	7.85	8.34	209952
2009-01-23	7.99	8.61	7.71	8.00	133292
2009-01-26	8.04	8.73	7.84	8.34	171834
2009-01-27	8.01	9.19	7.77	8.75	180094
2009-01-28	8.47	8.85	7.81	8.75	202073
2009-01-29	8.61	8.75	8.16	8.47	199289
2009-01-30	8.59	8.80	8.21	8.49	315476
2009-02-02	8.40	8.99	8.15	8.59	199865
2009-02-03	8.70	8.97	8.42	8.80	202619
2009-02-04	8.83	9.55	8.58	8.91	126617
2009-02-05	8.88	8.89	8.36	8.46	154964
2009-02-06	8.42	9.10	8.40	9.00	211580
2009-02-09	9.00	9.28	8.80	8.87	112062
2009-02-10	8.83	9.03	8.30	8.44	199013
2009-02-11	8.52	8.71	7.99	8.24	109851
2009-02-12	8.11	8.77	7.94	8.64	128992
2009-02-13	8.62	9.33	8.11	8.36	125091
2009-02-17	8.17	8.53	7.66	8.29	216869
2009-02-18	8.36	8.70	7.81	8.00	92516
2009-02-19	8.08	8.25	7.70	8.04	156078
2009-02-20	7.91	8.20	7.86	8.03	183401
2009-02-23	8.03	8.03	7.72	7.90	238987
2009-02-24	8.01	8.15	7.29	7.91	256627
2009-02-25	7.86	8.00	7.47	7.71	202063
2009-02-26	7.77	7.77	7.15	7.27	255454
2009-02-27	6.78	7.49	6.53	7.01	444471
2009-03-02	6.99	6.99	6.09	6.20	342794
2009-03-03	6.29	6.54	5.94	6.05	422615
2009-03-04	6.19	6.47	5.95	6.01	159411
2009-03-05	5.87	6.03	5.67	5.95	182490
2009-03-06	6.01	6.02	5.33	5.48	248605
2009-03-09	5.42	5.54	5.13	5.24	245975
2009-03-10	5.44	6.23	5.25	6.15	341531
2009-03-11	6.18	6.29	5.58	5.81	188652
2009-03-12	6.03	6.19	5.69	6.15	220864
2009-03-13	6.21	6.21	5.87	5.99	69221
2009-03-16	6.07	6.07	5.46	5.56	162612
2009-03-17	5.45	6.14	5.13	6.13	248693
2009-03-18	6.08	6.73	5.98	6.61	110609
2009-03-19	6.75	7.44	6.52	7.29	261719
2009-03-20	7.35	7.49	6.37	7.15	525414
2009-03-23	7.24	9.38	7.24	9.35	607390
2009-03-24	9.23	9.23	7.99	8.07	178414
2009-03-25	8.17	8.80	7.30	7.93	224122
2009-03-26	8.12	8.86	7.91	8.86	359336
2009-03-27	8.70	8.75	8.32	8.34	270854
2009-03-30	8.03	8.05	7.35	7.50	210041
2009-03-31	7.63	7.79	7.51	7.60	180312
2009-04-01	7.45	8.39	7.25	8.39	231840
2009-04-02	8.66	9.50	8.44	9.11	344351
2009-04-03	9.17	9.44	8.71	9.44	268218
2009-04-06	9.21	9.48	8.96	9.46	205008
2009-04-07	9.28	9.44	8.21	8.64	314934
2009-04-08	8.69	9.28	8.46	9.25	231563
2009-04-09	9.52	10.08	9.38	9.89	277937
2009-04-13	9.72	9.94	9.13	9.64	181996
2009-04-14	9.50	9.94	8.93	9.14	175665
2009-04-15	8.98	9.94	8.98	9.91	210945
2009-04-16	10.00	10.55	9.56	10.07	179347
2009-04-17	10.08	10.41	9.90	10.31	189041
2009-04-20	9.98	9.98	8.99	9.05	170100
2009-04-21	8.90	10.42	8.67	10.42	249027
2009-04-22	10.11	10.89	9.83	10.32	245903
2009-04-23	10.36	10.95	9.74	10.18	283312
2009-04-24	10.28	10.85	9.92	10.62	317168
2009-04-27	10.34	10.48	9.30	9.60	314327
2009-04-28	9.60	10.36	9.50	9.94	170425
2009-04-29	10.16	11.00	10.16	10.52	247434
2009-04-30	10.66	10.88	10.23	10.25	222395
2009-05-01	10.25	10.75	9.98	10.35	260802
2009-05-04	10.52	11.50	10.42	11.39	189601
2009-05-05	11.33	11.38	10.77	11.24	128349
2009-05-06	11.38	11.39	10.57	11.17	107942
2009-05-07	11.37	11.37	10.00	10.08	92643
2009-05-08	10.29	10.70	10.00	10.62	157182
2009-05-11	10.34	10.57	9.85	10.01	73873
2009-05-12	10.05	10.18	9.40	9.90	117803
2009-05-13	9.69	9.93	8.92	9.12	150349
2009-05-14	9.22	9.84	8.93	9.48	124653
2009-05-15	9.48	9.83	9.29	9.57	125303
2009-05-18	9.72	10.16	9.36	10.11	105163
2009-05-19	10.07	10.47	9.83	10.10	115427
2009-05-20	10.17	10.70	10.02	10.06	156416
2009-05-21	9.77	10.86	9.63	10.60	204418
2009-05-22	10.66	10.93	10.44	10.82	165818
2009-05-26	10.65	12.19	10.65	11.84	325762
2009-05-27	11.70	12.01	11.44	11.60	208111
2009-05-28	11.78	12.03	10.29	11.03	130146
2009-05-29	10.62	11.04	10.00	11.04	185753
2009-06-01	11.28	12.33	11.06	12.30	189159
2009-06-02	12.16	12.65	11.93	12.29	206121
2009-06-03	12.21	12.39	11.88	12.37	194102
2009-06-04	12.42	12.53	11.88	12.30	197434
2009-06-05	12.50	12.50	11.90	12.10	102589
2009-06-08	11.94	12.19	11.38	11.81	98777
2009-06-09	11.95	12.29	11.49	11.97	143559
2009-06-10	12.07	12.21	11.28	11.58	175889
2009-06-11	11.66	12.06	11.45	11.52	135819
2009-06-12	11.43	11.43	10.85	11.25	115808
2009-06-15	11.13	11.13	10.53	10.89	122961
2009-06-16	11.06	11.37	10.59	10.60	98544
2009-06-17	10.60	10.92	10.06	10.72	108378
2009-06-18	10.75	11.14	10.41	11.02	119393
2009-06-19	11.20	11.60	10.72	11.09	199683
2009-06-22	10.96	11.16	10.31	10.39	257570
2009-06-23	10.52	11.42	10.30	10.57	220315
2009-06-24	10.73	11.22	10.73	10.96	183222
2009-06-25	10.87	11.42	10.60	11.41	119096
2009-06-26	11.36	11.72	10.95	11.51	337405
2009-06-29	11.54	11.69	10.97	11.22	120885
2009-06-30	11.30	11.55	11.04	11.22	132042
2009-07-01	11.37	12.07	11.35	11.98	201289
2009-07-02	11.68	11.68	11.15	11.15	138045
2009-07-06	11.01	11.26	10.30	10.44	184113
2009-07-07	10.51	10.94	10.45	10.64	147857
2009-07-08	10.80	10.92	9.73	10.34	226776
2009-07-09	10.46	10.62	10.04	10.09	151379
2009-07-10	10.04	10.52	9.95	10.22	134749
2009-07-13	10.33	10.84	9.86	10.82	150311
2009-07-14	10.78	11.11	10.48	11.03	163768
2009-07-15	11.27	11.99	11.27	11.98	178790
2009-07-16	11.72	12.01	11.62	11.97	86124
2009-07-17	11.89	12.30	11.85	12.03	121016
2009-07-20	12.17	12.42	11.79	11.91	142275
2009-07-21	12.03	12.12	11.64	12.12	76515
2009-07-22	12.00	12.17	11.83	11.87	108985
2009-07-23	11.90	12.13	11.75	12.00	386061
2009-07-24	11.91	12.22	11.76	11.84	174232
2009-07-27	11.85	12.06	11.51	11.72	238633
2009-07-28	11.58	11.93	11.57	11.71	213475
2009-07-29	11.55	12.00	11.49	12.00	154104
2009-07-30	12.14	12.14	11.81	11.88	148887
2009-07-31	11.87	12.01	11.75	11.89	228139
2009-08-03	12.01	12.09	11.70	11.90	222812
2009-08-04	11.75	12.06	11.75	12.02	204541
2009-08-05	12.00	12.00	11.60	11.76	169236
2009-08-06	11.81	12.00	11.69	11.90	245883
2009-08-07	12.10	13.96	12.08	13.41	1022349
2009-08-10	13.36	13.60	12.84	13.07	321971
2009-08-11	13.00	13.15	12.80	12.84	141107
2009-08-12	12.90	13.73	12.90	13.52	315285
2009-08-13	13.66	13.81	13.35	13.54	428417
2009-08-14	13.56	13.60	13.20	13.44	330369
2009-08-17	13.20	13.56	13.20	13.25	200087
2009-08-18	13.44	13.44	13.00	13.32	254998
2009-08-19	13.20	13.53	13.17	13.38	165272
2009-08-20	13.72	15.08	13.72	14.30	624237
2009-08-21	14.54	14.84	14.34	14.58	393675
2009-08-24	14.70	14.70	14.38	14.40	229808
2009-08-25	14.43	14.54	13.89	13.92	284562
2009-08-26	13.94	14.03	13.64	13.80	157831
2009-08-27	13.61	13.88	13.36	13.83	174894
2009-08-28	13.92	14.17	13.56	13.69	137945
2009-08-31	13.51	13.70	13.32	13.47	146093
2009-09-01	13.33	13.67	12.60	13.30	297507
2009-09-02	13.22	13.59	12.60	13.37	436371
2009-09-03	13.64	14.61	13.64	14.12	1161414
2009-09-04	14.05	14.27	13.78	14.22	441118
2009-09-08	14.42	14.75	14.19	14.40	371562
2009-09-09	14.48	14.52	14.16	14.33	350856
2009-09-10	14.28	14.48	14.12	14.38	819415
2009-09-11	14.47	14.57	14.22	14.39	365872
2009-09-14	14.27	14.48	14.17	14.43	379876
2009-09-15	14.37	14.48	14.12	14.28	262334
2009-09-16	14.27	14.58	14.16	14.58	340748
2009-09-17	14.58	15.03	14.43	14.92	408040
2009-09-18	14.54	15.16	14.46	14.81	365341
2009-09-21	14.52	14.74	13.84	14.15	425062
2009-09-22	14.35	14.55	14.18	14.36	376786
2009-09-23	14.38	14.97	14.27	14.58	367358
2009-09-24	14.62	14.64	13.94	14.42	419233
2009-09-25	14.38	14.72	14.21	14.35	435735
2009-09-28	14.39	14.95	14.00	14.53	273969
2009-09-29	14.53	14.75	14.29	14.34	185266
2009-09-30	14.41	14.52	13.73	14.36	354389
2009-10-01	14.18	14.18	13.80	14.08	545013
2009-10-02	13.79	14.19	13.74	14.18	534238
2009-10-05	14.27	14.75	14.19	14.68	386067
2009-10-06	14.78	15.47	14.76	15.36	269501
2009-10-07	15.31	15.52	15.09	15.24	386000
2009-10-08	15.56	16.12	15.34	15.78	683594
2009-10-09	15.80	15.86	15.51	15.68	197929
2009-10-12	15.65	15.72	15.33	15.48	144210
2009-10-13	15.41	15.71	15.19	15.58	182878
2009-10-14	15.87	16.47	15.86	16.45	465287
2009-10-15	16.24	16.26	15.74	16.00	261802
2009-10-16	15.92	16.10	15.51	15.98	267248
2009-10-19	16.01	16.29	15.82	16.04	232611
2009-10-20	16.03	16.14	15.55	16.03	424947
2009-10-21	15.94	16.63	15.90	16.11	264529
2009-10-22	16.03	16.70	15.97	16.59	267101
2009-10-23	16.62	16.72	16.20	16.30	338400
2009-10-26	16.27	16.67	16.15	16.31	416200
2009-10-27	16.33	16.73	16.11	16.13	326975
2009-10-28	16.05	16.25	15.16	15.21	354676
2009-10-29	15.38	15.57	15.05	15.52	215829
2009-10-30	15.35	15.41	14.82	14.87	344946
2009-11-02	14.95	15.38	14.43	14.47	651354
2009-11-03	14.38	14.68	14.22	14.62	351289
2009-11-04	14.61	15.11	14.26	14.29	394657
2009-11-05	14.51	15.06	14.38	14.98	242794
2009-11-06	14.80	15.06	14.59	14.94	130165
2009-11-09	15.17	15.49	15.07	15.44	173739
2009-11-10	15.28	15.64	15.23	15.52	298662
2009-11-11	15.76	15.81	15.38	15.66	98273
2009-11-12	15.65	15.78	14.90	15.06	130052
2009-11-13	15.09	15.55	14.98	15.38	87667
2009-11-16	15.60	16.36	15.60	16.17	144737
2009-11-17	16.06	16.15	15.77	15.95	87287
2009-11-18	15.91	16.13	15.51	15.86	121468
2009-11-19	15.63	15.83	15.37	15.58	131405
2009-11-20	15.49	15.66	15.36	15.65	100507
2009-11-23	15.95	16.50	15.95	16.24	136447
2009-11-24	16.22	16.48	16.02	16.38	120525
2009-11-25	16.44	16.49	16.08	16.33	105959
2009-11-27	15.63	15.97	15.54	15.64	53259
2009-11-30	15.83	16.28	15.35	16.21	221984
2009-12-01	16.46	16.86	16.22	16.48	378131
2009-12-02	16.48	16.58	15.94	16.21	332137
2009-12-03	16.34	16.35	15.75	15.75	279294
2009-12-04	16.59	17.08	15.93	16.47	897305
2009-12-07	16.51	16.73	16.25	16.44	189990
2009-12-08	16.24	16.55	15.99	16.27	159642
2009-12-09	16.34	16.69	16.16	16.62	214043
2009-12-10	16.70	16.70	15.93	16.05	201225
2009-12-11	16.12	17.54	16.06	17.23	868953
2009-12-14	17.41	17.51	16.83	17.50	402607
2009-12-15	17.35	17.40	16.77	16.96	344629
2009-12-16	17.10	17.55	16.98	17.28	466101
2009-12-17	17.07	18.10	16.97	17.79	396465
2009-12-18	17.51	18.02	16.62	16.79	3628324
2009-12-21	16.98	17.80	16.46	17.11	788858
2009-12-22	17.13	17.86	16.91	17.52	247537
2009-12-23	17.52	18.03	16.81	17.31	195164
2009-12-24	17.46	17.62	17.12	17.21	38349
2009-12-28	17.38	17.51	16.54	16.91	160513
2009-12-29	17.02	17.07	16.67	16.95	183990
2009-12-30	16.76	17.20	16.70	17.14	254780
2009-12-31	17.08	17.30	16.67	16.97	226942
2010-01-04	17.30	17.87	17.10	17.44	393544
2010-01-05	17.46	17.55	16.80	17.12	295140
2010-01-06	17.04	17.40	16.88	17.27	263009
2010-01-07	17.20	18.36	17.20	17.53	384479
2010-01-08	17.45	18.36	17.45	17.59	168427
2010-01-11	17.78	18.02	17.07	17.60	124812
2010-01-12	17.35	17.38	16.68	16.74	169711
2010-01-13	16.88	16.88	16.31	16.67	120609
2010-01-14	16.54	16.75	16.07	16.29	217913
2010-01-15	16.21	16.21	15.58	15.97	518529
2010-01-19	16.08	16.46	15.71	16.32	204450
2010-01-20	16.09	16.18	15.64	16.12	545547
2010-01-21	16.06	16.14	15.25	15.65	545904
2010-01-22	15.57	16.36	15.05	15.53	500888
2010-01-25	15.71	16.40	15.22	16.04	523543
2010-01-26	15.90	16.10	15.35	15.39	289503
2010-01-27	15.28	15.77	14.83	15.72	382373
2010-01-28	15.77	16.18	15.24	15.84	414749
2010-01-29	15.91	16.59	15.79	16.08	669959
2010-02-01	16.16	16.72	15.90	16.50	561504
2010-02-02	16.50	17.23	16.38	16.71	388533
2010-02-03	16.63	16.74	16.21	16.40	396222
2010-02-04	16.02	16.39	14.86	15.00	374321
2010-02-05	15.00	15.44	14.90	15.36	354787
2010-02-08	15.30	15.97	15.00	15.01	174699
2010-02-09	15.29	16.08	15.12	15.68	207425
2010-02-10	15.58	15.72	14.75	15.64	237214
2010-02-11	15.51	16.45	15.42	16.44	284024
2010-02-12	16.17	16.62	15.79	16.43	245450
2010-02-16	16.68	16.97	16.48	16.94	140567
2010-02-17	17.01	17.13	16.67	16.89	362226
2010-02-18	16.89	17.24	16.51	17.01	215201
2010-02-19	16.97	17.12	16.78	17.00	693129
2010-02-22	17.12	17.44	16.76	17.09	79837
2010-02-23	17.04	17.18	16.01	16.22	252185
2010-02-24	16.31	16.36	15.25	15.96	416039
2010-02-25	15.61	15.61	14.61	15.52	655012
2010-02-26	15.68	16.35	14.98	15.58	442039
2010-03-01	15.68	17.69	15.68	17.45	685771
2010-03-02	17.58	17.69	17.19	17.50	311582
2010-03-03	17.63	17.71	17.01	17.19	254543
2010-03-04	17.25	17.40	16.76	17.03	127074
2010-03-05	17.17	17.30	17.05	17.23	253492
2010-03-08	17.29	17.77	17.04	17.50	327645
2010-03-09	17.32	17.64	17.23	17.36	295238
2010-03-10	17.31	17.47	16.59	16.82	362935
2010-03-11	16.72	16.95	16.32	16.92	100533
2010-03-12	17.07	17.21	16.43	16.66	224698
2010-03-15	16.60	16.60	15.93	16.52	234666
2010-03-16	16.66	17.06	15.98	16.23	308046
2010-03-17	16.23	16.49	16.01	16.03	254734
2010-03-18	16.09	16.09	15.61	15.89	237085
2010-03-19	15.98	16.00	14.82	15.21	5626186
2010-03-22	15.25	15.99	15.08	15.90	503840
2010-03-23	15.99	16.78	15.77	16.70	383128
2010-03-24	16.63	16.79	16.26	16.32	176576
2010-03-25	16.53	16.73	16.36	16.41	340848
2010-03-26	16.42	16.70	16.05	16.24	473848
2010-03-29	16.26	16.79	16.15	16.72	230315
2010-03-30	16.70	16.79	16.41	16.68	220383
2010-03-31	16.54	17.01	16.45	16.53	263161
2010-04-01	16.62	16.86	16.54	16.86	175025
2010-04-05	16.92	17.36	16.71	17.27	192316
2010-04-06	17.10	17.72	17.03	17.49	279457
2010-04-07	17.38	18.00	17.04	17.22	285051
2010-04-08	17.07	17.55	16.70	17.39	194993
2010-04-09	17.34	17.76	17.17	17.65	241091
2010-04-12	17.78	17.83	17.58	17.70	264385
2010-04-13	17.77	17.93	17.42	17.64	223971
2010-04-14	17.70	17.98	17.70	17.90	271745
2010-04-15	17.84	17.99	17.61	17.84	168178
2010-04-16	17.81	17.81	17.48	17.65	184432
2010-04-19	17.49	17.74	17.45	17.60	198982
2010-04-20	17.70	17.77	17.49	17.60	163908
2010-04-21	17.59	17.68	17.43	17.57	172756
2010-04-22	17.28	19.08	17.28	19.07	296860
2010-04-23	19.14	19.48	18.95	19.38	228766
2010-04-26	19.40	19.82	19.28	19.35	248512
2010-04-27	19.28	19.53	18.76	18.82	166490
2010-04-28	18.95	19.25	18.45	18.58	127363
2010-04-29	18.85	19.29	18.51	19.28	228796
2010-04-30	19.30	19.49	18.93	19.00	404098
2010-05-03	19.00	19.49	18.89	19.40	366801
2010-05-04	19.00	19.17	18.65	19.05	244295
2010-05-05	18.77	19.15	18.72	19.05	290635
2010-05-06	18.97	19.28	17.54	18.55	434384
2010-05-07	18.96	18.96	17.73	18.00	460290
2010-05-10	19.07	19.18	18.47	18.71	551865
2010-05-11	18.39	19.29	18.36	19.11	318781
2010-05-12	19.23	20.02	19.13	19.99	279111
2010-05-13	20.00	20.23	19.32	19.57	235989
2010-05-14	19.31	19.43	18.70	19.17	193569
2010-05-17	19.33	19.74	18.39	19.06	245426
2010-05-18	19.35	19.45	18.32	18.46	196004
2010-05-19	18.33	18.67	17.70	17.84	285414
2010-05-20	17.55	17.72	17.17	17.18	626184
2010-05-21	17.06	17.69	16.90	17.55	440157
2010-05-24	17.48	18.21	17.17	17.60	249526
2010-05-25	17.14	17.71	16.65	17.57	253178
2010-05-26	17.68	18.19	17.40	17.60	258160
2010-05-27	18.13	18.46	17.91	18.35	252364
2010-05-28	19.35	20.25	19.34	19.93	1175532
2010-06-01	19.84	20.56	19.84	19.96	751520
2010-06-02	20.30	20.76	19.98	20.30	641456
2010-06-03	20.64	20.64	20.18	20.40	510433
2010-06-04	19.95	20.30	19.44	19.51	386639
2010-06-07	19.69	19.83	18.66	18.77	443555
2010-06-08	18.82	19.04	18.28	18.75	498411
2010-06-09	18.92	19.42	18.75	18.87	358933
2010-06-10	19.20	20.10	19.20	19.95	441888
2010-06-11	19.68	20.74	19.43	20.49	609577
2010-06-14	20.63	21.19	20.13	20.26	344062
2010-06-15	20.53	20.67	20.29	20.55	303506
2010-06-16	20.38	20.83	20.22	20.60	456997
2010-06-17	20.74	21.09	20.26	20.43	731842
2010-06-18	20.46	20.49	19.00	19.40	5026284
2010-06-21	19.47	19.50	18.79	18.88	828151
2010-06-22	18.86	19.31	18.55	18.64	464297
2010-06-23	18.56	19.42	18.25	18.93	592619
2010-06-24	18.80	19.38	18.59	18.79	435522
2010-06-25	18.84	19.06	18.47	18.90	800709
2010-06-28	18.73	19.34	18.50	18.82	285262
2010-06-29	18.40	18.45	17.60	17.82	475376
2010-06-30	17.77	18.13	17.16	17.29	395425
2010-07-01	17.20	17.48	16.43	17.33	480304
2010-07-02	17.51	17.75	17.12	17.28	268957
2010-07-06	17.53	17.78	16.49	16.57	386347
2010-07-07	16.48	17.55	16.42	17.52	586588
2010-07-08	17.69	18.03	17.35	17.95	403853
2010-07-09	17.90	18.43	17.90	18.39	160042
2010-07-12	18.33	18.39	17.48	17.55	163180
2010-07-13	17.78	18.48	17.58	18.32	313067
2010-07-14	18.25	18.29	17.60	18.02	271855
2010-07-15	18.07	18.11	17.67	17.88	247997
2010-07-16	17.61	17.81	17.02	17.05	506208
2010-07-19	17.17	17.24	16.33	16.43	420074
2010-07-20	16.18	17.40	16.13	17.36	427591
2010-07-21	17.45	17.86	17.19	17.44	245812
2010-07-22	17.73	18.40	17.53	18.23	272727
2010-07-23	18.09	19.01	17.94	18.98	253130
2010-07-26	19.12	19.65	18.89	19.48	248751
2010-07-27	19.71	19.71	18.42	18.47	241429
2010-07-28	18.38	18.48	17.55	17.66	217379
2010-07-29	17.77	18.18	17.25	17.48	180960
2010-07-30	17.20	17.91	17.20	17.59	273004
2010-08-02	17.84	18.18	17.52	17.92	242104
2010-08-03	17.78	17.83	17.26	17.34	250578
2010-08-04	17.40	17.45	16.83	17.13	307161
2010-08-05	16.93	17.17	16.65	16.66	211323
2010-08-06	16.44	16.95	16.24	16.93	623145
2010-08-09	17.06	17.61	16.96	17.49	237452
2010-08-10	17.21	17.35	16.69	17.03	423713
2010-08-11	16.59	16.67	16.05	16.42	539078
2010-08-12	16.08	16.52	15.90	16.31	412623
2010-08-13	16.21	16.26	15.67	15.76	276058
2010-08-16	15.66	15.89	15.38	15.82	234728
2010-08-17	16.05	16.37	15.79	16.21	285550
2010-08-18	16.23	16.72	15.91	16.57	299968
2010-08-19	16.46	16.54	15.73	15.87	264962
2010-08-20	15.80	16.03	15.58	15.88	187956
2010-08-23	15.95	16.01	15.11	15.15	348917
2010-08-24	15.00	15.35	14.50	15.20	444923
2010-08-25	15.05	15.87	14.86	15.85	509214
2010-08-26	15.88	16.12	15.57	15.61	346154
2010-08-27	15.79	17.18	15.79	17.06	413896
2010-08-30	16.92	17.11	16.50	16.53	517620
2010-08-31	16.49	16.64	15.74	15.80	598166
2010-09-01	16.09	16.30	15.87	16.30	337823
2010-09-02	16.37	17.18	16.19	17.14	298061
2010-09-03	17.43	17.74	16.82	16.96	310845
2010-09-07	16.90	16.90	15.87	15.95	307621
2010-09-08	16.05	16.46	16.01	16.41	298157
2010-09-09	16.68	16.70	16.35	16.54	215136
2010-09-10	16.56	16.83	16.44	16.52	153090
2010-09-13	16.64	17.31	16.57	17.24	231641
2010-09-14	17.23	17.23	16.78	16.94	192667
2010-09-15	16.88	17.03	16.49	16.87	122694
2010-09-16	16.82	16.87	16.15	16.77	227381
2010-09-17	16.97	17.38	16.88	17.35	875767
2010-09-20	17.34	17.70	17.15	17.62	460019
2010-09-21	17.64	18.16	17.43	17.59	382757
2010-09-22	17.56	17.82	16.92	17.06	332839
2010-09-23	16.88	17.24	16.54	16.59	208516
2010-09-24	16.89	17.58	16.63	17.56	268766
2010-09-27	17.61	17.73	17.22	17.53	147088
2010-09-28	17.63	17.76	16.95	17.65	207860
2010-09-29	17.55	17.83	17.30	17.65	140052
2010-09-30	17.78	17.78	16.92	17.27	217921
2010-10-01	17.51	17.57	16.78	17.21	249183
2010-10-04	17.12	17.26	16.49	16.55	248198
2010-10-05	16.81	17.34	16.49	17.32	278938
2010-10-06	17.33	17.54	17.19	17.47	229171
2010-10-07	17.54	17.74	17.25	17.52	197965
2010-10-08	17.58	18.00	17.39	17.90	223673
2010-10-11	17.93	18.04	17.73	17.76	149287
2010-10-12	17.64	18.06	17.45	17.95	173549
2010-10-13	18.04	18.62	17.73	18.48	238481
2010-10-14	18.52	18.65	17.85	18.12	324287
2010-10-15	17.96	18.21	17.21	17.46	434992
2010-10-18	17.55	17.55	17.14	17.25	239041
2010-10-19	17.00	17.93	17.00	17.54	358173
2010-10-20	17.68	17.82	17.19	17.74	194981
2010-10-21	17.92	18.48	17.53	18.17	217325
2010-10-22	18.20	18.33	17.92	17.95	123726
2010-10-25	18.13	18.55	17.95	18.14	145110
2010-10-26	17.98	18.22	17.75	17.80	106476
2010-10-27	17.69	18.24	17.50	18.18	203615
2010-10-28	18.36	18.47	17.95	18.02	95947
2010-10-29	17.94	18.22	17.91	18.02	82919
2010-11-01	18.13	18.28	17.53	17.71	163822
2010-11-02	17.96	18.40	17.92	18.38	247198
2010-11-03	18.44	18.67	18.23	18.65	106140
2010-11-04	19.04	20.59	19.04	20.36	721021
2010-11-05	20.44	20.96	19.90	20.09	297208
2010-11-08	19.98	20.19	19.80	20.02	146977
2010-11-09	20.03	20.15	18.97	19.11	179757
2010-11-10	19.19	19.31	19.05	19.25	347401
2010-11-11	18.99	19.27	18.81	19.00	221179
2010-11-12	18.75	18.95	18.50	18.50	227454
2010-11-15	18.58	18.80	18.15	18.23	202813
2010-11-16	18.06	18.14	17.23	17.45	280360
2010-11-17	17.51	17.67	17.06	17.37	215311
2010-11-18	17.64	17.86	17.28	17.35	226553
2010-11-19	17.21	17.40	16.90	17.23	244965
2010-11-22	17.10	17.45	16.82	16.98	228754
2010-11-23	16.69	16.93	16.51	16.77	274596
2010-11-24	16.99	17.18	16.85	17.15	267314
2010-11-26	17.02	17.14	16.89	17.03	65032
2010-11-29	16.89	17.12	16.62	16.94	284472
2010-11-30	16.75	16.89	16.43	16.54	491091
2010-12-01	16.87	17.15	16.82	16.90	555823
2010-12-02	16.90	17.21	16.76	17.00	919206
2010-12-03	16.86	18.54	16.17	18.35	491823
2010-12-06	18.29	18.47	17.79	18.21	309580
2010-12-07	18.43	18.92	18.20	18.25	352867
2010-12-08	18.35	18.35	17.98	18.18	367227
2010-12-09	18.40	18.40	17.84	17.91	362952
2010-12-10	17.98	18.51	17.94	18.18	419356
2010-12-13	18.23	18.54	18.08	18.33	304961
2010-12-14	18.44	18.75	18.26	18.33	227047
2010-12-15	18.34	18.85	17.91	18.00	342404
2010-12-16	18.08	18.90	18.08	18.47	398744
2010-12-17	18.57	18.72	17.59	17.68	5168342
2010-12-20	17.90	18.96	17.90	18.81	563730
2010-12-21	18.90	19.22	18.68	19.14	224817
2010-12-22	19.20	19.65	18.99	19.57	218692
2010-12-23	19.57	19.72	19.24	19.34	151507
2010-12-27	19.25	19.83	19.14	19.65	90271
2010-12-28	19.64	19.89	19.31	19.37	102330
2010-12-29	19.47	19.69	19.39	19.56	96147
2010-12-30	19.58	19.70	19.20	19.23	129768
2010-12-31	19.23	19.35	18.94	18.97	141776
2011-01-03	19.13	19.99	19.13	19.65	208124
2011-01-04	19.72	19.84	18.80	19.08	212504
2011-01-05	19.03	19.74	19.01	19.33	192585
2011-01-06	19.30	19.42	18.95	19.08	139182
2011-01-07	19.14	19.43	18.45	18.63	134871
2011-01-10	18.54	18.68	18.28	18.48	129224
2011-01-11	18.62	19.10	18.46	18.97	160561
2011-01-12	19.11	19.32	19.02	19.25	131749
2011-01-13	19.20	19.39	19.15	19.26	101261
2011-01-14	19.27	19.66	19.08	19.62	203064
2011-01-18	19.50	19.77	19.19	19.75	151852
2011-01-19	19.65	19.90	19.21	19.51	425686
2011-01-20	19.34	19.82	19.28	19.42	241277
2011-01-21	19.59	19.73	19.36	19.44	215669
2011-01-24	19.40	19.75	19.29	19.65	94815
2011-01-25	19.44	19.88	19.42	19.80	129535
2011-01-26	19.85	20.55	19.83	20.35	264802
2011-01-27	20.28	20.32	19.79	20.10	137188
2011-01-28	20.05	20.08	19.46	19.53	262955
2011-01-31	19.74	19.91	19.05	19.49	317107
2011-02-01	19.68	20.31	19.41	20.22	202654
2011-02-02	20.11	20.20	19.39	19.44	353404
2011-02-03	19.46	19.49	19.07	19.35	215713
2011-02-04	19.35	19.57	19.23	19.52	128779
2011-02-07	19.52	20.11	19.50	19.69	134172
2011-02-08	19.67	19.76	19.47	19.71	373966
2011-02-09	19.61	19.93	19.56	19.59	241045
2011-02-10	19.44	19.71	19.41	19.52	462495
2011-02-11	19.44	19.68	19.27	19.67	260304
2011-02-14	19.71	20.10	19.71	20.03	186752
2011-02-15	19.93	20.15	19.83	19.92	477874
2011-02-16	20.05	20.07	19.66	19.78	359861
2011-02-17	19.73	19.93	19.65	19.65	171728
2011-02-18	19.79	19.79	19.37	19.41	337502
2011-02-22	19.15	19.38	18.72	18.79	218292
2011-02-23	18.84	19.10	18.28	18.59	302005
2011-02-24	18.60	19.00	18.46	18.90	235123
2011-02-25	18.89	19.15	18.37	18.45	359072
2011-02-28	18.58	18.99	18.46	18.89	282580
2011-03-01	18.97	19.28	18.50	18.55	330808
2011-03-02	18.51	19.11	18.44	19.00	278621
2011-03-03	19.25	19.84	19.05	19.48	269474
2011-03-04	19.52	19.52	18.86	19.17	124181
2011-03-07	19.26	19.59	18.59	18.79	141163
2011-03-08	18.78	19.70	18.61	19.45	138509
2011-03-09	19.42	19.70	19.23	19.66	149042
2011-03-10	19.32	19.32	18.84	19.01	193185
2011-03-11	18.86	19.25	18.84	19.10	148480
2011-03-14	18.88	19.54	18.38	19.30	219687
2011-03-15	18.68	19.54	18.42	19.31	266609
2011-03-16	19.26	19.40	18.75	19.06	349579
2011-03-17	19.46	19.69	19.18	19.24	185742
2011-03-18	19.58	19.82	19.12	19.12	2046515
2011-03-21	19.45	19.58	19.04	19.38	229665
2011-03-22	19.45	19.53	19.16	19.42	155949
2011-03-23	19.39	19.39	18.89	19.13	174079
2011-03-24	19.25	19.28	18.92	19.24	197706
2011-03-25	19.38	19.74	19.08	19.33	143161
2011-03-28	19.46	19.71	19.27	19.34	145983
2011-03-29	19.32	19.70	19.19	19.42	120188
2011-03-30	19.50	19.80	19.35	19.73	213440
2011-03-31	19.69	19.69	19.38	19.63	198069
2011-04-01	19.71	20.37	19.50	20.27	312293
2011-04-04	20.47	20.80	20.34	20.60	333765
2011-04-05	20.53	20.69	20.26	20.55	170394
2011-04-06	20.59	21.27	20.32	21.20	672229
2011-04-07	21.17	21.62	20.60	20.95	228945
2011-04-08	21.11	21.12	20.65	20.74	153672
2011-04-11	20.83	21.09	20.43	20.59	193126
2011-04-12	20.34	20.53	20.21	20.23	134352
2011-04-13	20.34	20.81	19.64	19.98	224401
2011-04-14	19.74	19.89	19.54	19.87	131067
2011-04-15	19.83	20.28	19.70	20.27	136481
2011-04-18	20.12	20.12	19.70	20.01	167095
2011-04-19	20.12	20.36	19.98	20.17	166019
2011-04-20	20.48	21.07	20.40	20.51	263423
2011-04-21	20.68	20.71	20.36	20.68	87865
2011-04-25	20.70	20.80	20.34	20.65	129654
2011-04-26	20.64	21.28	20.53	21.05	292328
2011-04-27	21.04	21.16	20.78	21.09	159208
2011-04-28	21.10	21.12	20.85	21.08	182202
2011-04-29	21.06	21.17	20.83	20.96	118754
2011-05-02	21.01	21.02	20.49	20.63	247080
2011-05-03	20.57	20.72	20.24	20.34	139925
2011-05-04	20.39	20.42	19.73	19.85	114771
2011-05-05	19.77	19.94	19.46	19.74	189176
2011-05-06	20.03	20.25	19.53	19.76	198976
2011-05-09	19.70	20.10	19.65	19.98	128561
2011-05-10	20.05	20.18	19.73	19.96	161739
2011-05-11	19.89	20.02	19.56	19.61	113374
2011-05-12	19.54	19.98	19.50	19.86	107380
2011-05-13	19.85	20.05	19.58	19.67	141579
2011-05-16	19.54	19.82	19.44	19.45	121308
2011-05-17	19.19	19.72	18.76	18.80	154303
2011-05-18	18.86	18.99	18.73	18.94	212979
2011-05-19	19.11	19.31	18.99	19.09	234302
2011-05-20	19.00	19.05	18.70	18.83	233207
2011-05-23	18.65	18.75	18.29	18.49	379122
2011-05-24	18.52	18.69	18.35	18.51	204401
2011-05-25	18.50	18.99	18.50	18.89	179839
2011-05-26	18.81	19.26	18.58	19.19	165327
2011-05-27	19.31	19.63	18.84	19.06	202990
2011-05-31	19.35	19.89	19.28	19.84	300155
2011-06-01	19.75	19.75	18.84	18.99	495817
2011-06-02	18.98	19.12	18.72	18.93	128207
2011-06-03	18.57	18.82	18.33	18.39	185988
2011-06-06	18.40	18.50	18.05	18.10	167777
2011-06-07	18.26	18.43	18.20	18.23	208832
2011-06-08	18.12	18.27	17.84	17.97	342135
2011-06-09	18.03	18.26	17.95	17.99	399582
2011-06-10	17.83	18.13	17.61	18.10	337913
2011-06-13	17.58	17.58	14.09	17.09	1861937
2011-06-14	17.20	17.22	16.43	16.66	751192
2011-06-15	16.46	16.49	16.09	16.11	571997
2011-06-16	16.11	16.41	15.67	16.03	361810
2011-06-17	16.22	16.31	15.67	15.69	902229
2011-06-20	15.60	15.85	15.26	15.79	524551
2011-06-21	15.94	16.11	15.79	15.96	426699
2011-06-22	16.01	16.58	15.90	16.04	590668
2011-06-23	15.85	15.99	15.64	15.84	399198
2011-06-24	15.87	16.20	15.75	15.90	702687
2011-06-27	15.92	15.94	15.44	15.58	332679
2011-06-28	15.61	15.74	15.54	15.73	322752
2011-06-29	15.84	16.21	15.83	16.17	354917
2011-06-30	16.22	16.42	16.08	16.39	349598
2011-07-01	16.39	16.66	16.28	16.62	323005
2011-07-05	16.62	16.78	16.41	16.64	233011
2011-07-06	16.59	16.63	16.32	16.42	258327
2011-07-07	16.62	17.05	16.61	16.84	238761
2011-07-08	16.56	16.79	16.43	16.68	246764
2011-07-11	16.42	16.63	16.17	16.51	341680
2011-07-12	16.45	16.89	16.33	16.76	520401
2011-07-13	16.83	16.99	16.54	16.74	347989
2011-07-14	16.77	16.90	16.17	16.19	256386
2011-07-15	16.24	16.58	16.09	16.17	288856
2011-07-18	16.09	16.20	15.83	16.01	213176
2011-07-19	16.18	16.36	16.08	16.29	171326
2011-07-20	16.33	16.37	16.00	16.12	126119
2011-07-21	16.25	16.54	16.19	16.51	170768
2011-07-22	16.47	16.71	16.16	16.39	124863
2011-07-25	16.20	16.31	15.91	15.96	138989
2011-07-26	16.00	16.01	15.63	15.73	255279
2011-07-27	15.67	15.75	15.26	15.56	513926
2011-07-28	15.55	16.00	15.53	15.76	433571
2011-07-29	15.46	15.95	15.46	15.67	325136
2011-08-01	15.91	16.04	15.34	15.77	666850
2011-08-02	15.67	15.81	14.54	14.58	365673
2011-08-03	14.55	14.59	14.06	14.45	472678
2011-08-04	14.23	14.23	13.37	13.37	516593
2011-08-05	13.55	13.55	12.47	12.74	649253
2011-08-08	12.29	12.44	11.60	11.63	620026
2011-08-09	11.96	12.29	11.24	12.07	639685
2011-08-10	11.75	11.84	11.16	11.20	511858
2011-08-11	11.29	11.67	11.09	11.50	733951
2011-08-12	11.48	12.23	11.40	12.21	432574
2011-08-15	12.37	12.99	12.35	12.81	268413
2011-08-16	12.62	12.65	12.23	12.34	244663
2011-08-17	12.42	12.66	12.10	12.17	236114
2011-08-18	11.83	11.86	10.98	11.09	649998
2011-08-19	10.90	11.29	10.66	10.70	392663
2011-08-22	11.03	11.03	10.46	10.56	283566
2011-08-23	10.62	10.86	10.37	10.86	522119
2011-08-24	10.81	11.18	10.75	10.95	456782
2011-08-25	11.04	11.12	10.50	10.66	738458
2011-08-26	10.51	12.11	10.32	12.03	1252630
2011-08-29	12.25	13.77	12.16	13.58	638836
2011-08-30	13.44	13.49	12.65	12.94	602941
2011-08-31	13.12	13.35	12.68	12.91	423362
2011-09-01	12.89	13.03	12.15	12.31	525411
2011-09-02	11.99	12.07	11.63	11.67	343465
2011-09-06	11.27	11.59	11.11	11.52	245078
2011-09-07	11.76	12.38	11.76	12.37	240643
2011-09-08	12.14	12.26	11.56	11.76	263771
2011-09-09	11.58	11.67	11.03	11.15	303753
2011-09-12	11.00	11.45	11.00	11.33	314700
2011-09-13	11.34	11.52	11.11	11.32	310848
2011-09-14	11.46	11.77	11.06	11.49	563040
2011-09-15	11.64	11.77	11.27	11.59	643893
2011-09-16	11.65	11.78	11.19	11.39	803636
2011-09-19	11.12	11.22	10.64	11.05	600930
2011-09-20	11.18	11.35	10.70	10.72	453608
2011-09-21	10.72	10.92	10.54	10.55	464686
2011-09-22	10.18	10.44	10.01	10.16	447135
2011-09-23	10.16	10.59	10.09	10.45	262102
2011-09-26	10.58	10.74	10.16	10.71	190422
2011-09-27	10.99	11.68	10.99	11.22	337637
2011-09-28	11.21	11.23	10.71	11.04	577364
2011-09-29	11.37	11.59	10.67	10.99	403309
2011-09-30	10.78	11.13	10.67	10.95	469597
2011-10-03	10.80	10.96	10.22	10.25	772657
2011-10-04	10.11	11.48	10.07	11.41	496172
2011-10-05	11.44	11.99	11.16	11.95	522361
2011-10-06	11.87	12.32	11.78	12.31	258491
2011-10-07	12.36	12.40	11.70	12.01	340609
2011-10-10	12.39	12.70	12.10	12.57	224498
2011-10-11	12.40	12.83	12.33	12.73	346644
2011-10-12	12.83	13.12	12.68	12.94	252326
2011-10-13	12.80	13.04	12.54	13.01	156726
2011-10-14	13.20	13.50	13.00	13.43	176575
2011-10-17	13.25	13.25	12.42	12.51	276565
2011-10-18	12.62	14.14	12.44	14.02	390443
2011-10-19	13.98	14.65	13.80	14.04	414608
2011-10-20	14.10	14.19	13.50	14.05	227881
2011-10-21	14.32	14.55	13.99	14.44	318092
2011-10-24	14.47	15.08	14.41	14.79	417523
2011-10-25	14.64	14.83	14.05	14.10	258129
2011-10-26	14.42	14.78	13.76	14.65	301130
2011-10-27	15.20	15.96	15.11	15.71	429840
2011-10-28	15.65	15.86	15.21	15.42	228840
2011-10-31	15.10	15.23	14.70	14.75	224060
2011-11-01	13.95	14.32	13.47	13.76	438699
2011-11-02	13.97	14.47	13.94	14.40	280245
2011-11-03	14.66	15.46	14.38	15.39	211575
2011-11-04	15.19	15.29	14.88	15.14	120083
2011-11-07	15.05	15.25	14.54	14.96	113523
2011-11-08	15.17	15.32	14.58	15.27	154246
2011-11-09	14.68	14.79	13.98	14.00	243127
2011-11-10	14.30	14.51	14.09	14.33	223509
2011-11-11	14.54	15.12	14.54	15.04	158139
2011-11-14	14.97	15.26	14.48	14.55	148165
2011-11-15	14.46	15.14	14.46	15.05	156379
2011-11-16	14.81	15.22	14.70	14.72	153881
2011-11-17	14.66	14.94	14.28	14.43	244210
2011-11-18	14.51	14.74	14.44	14.56	213896
2011-11-21	14.26	14.53	14.15	14.29	183564
2011-11-22	14.27	14.40	13.99	14.02	102029
2011-11-23	13.83	13.89	13.46	13.48	197648
2011-11-25	13.35	13.60	12.95	12.99	86287
2011-11-28	13.52	13.88	13.43	13.65	238938
2011-11-29	13.69	13.87	13.41	13.72	181602
2011-11-30	14.55	15.10	14.08	15.08	375009
2011-12-01	15.08	15.25	14.81	14.89	206449
2011-12-02	15.18	15.44	14.97	15.17	186616
2011-12-05	15.53	16.00	15.29	15.70	239976
2011-12-06	15.70	15.70	15.30	15.34	217852
2011-12-07	15.18	15.73	14.88	15.32	317280
2011-12-08	15.14	15.14	14.41	14.49	279251
2011-12-09	14.56	15.24	14.39	14.92	446983
2011-12-12	14.40	14.67	13.93	14.33	488315
2011-12-13	14.42	14.75	13.99	14.08	454752
2011-12-14	13.90	14.17	13.50	13.51	654906
2011-12-15	13.75	13.79	13.25	13.43	484143
2011-12-16	13.52	14.12	12.81	12.87	1551575
2011-12-19	12.99	13.22	12.71	12.89	683864
2011-12-20	13.26	14.09	13.09	13.92	239348
2011-12-21	13.91	14.71	13.75	14.62	316931
2011-12-22	14.73	15.02	14.71	14.89	271866
2011-12-23	14.97	15.09	14.80	14.88	157440
2011-12-27	14.77	15.16	14.70	15.02	105030
2011-12-28	14.95	15.01	14.35	14.41	208270
2011-12-29	14.45	15.31	14.45	15.27	245919
2011-12-30	15.19	15.32	15.02	15.02	221363
2012-01-03	15.53	15.78	15.37	15.69	224379
2012-01-04	15.57	15.57	15.18	15.34	239098
2012-01-05	15.16	16.33	14.88	16.20	369161
2012-01-06	16.14	16.31	15.77	16.04	180991
2012-01-09	16.07	16.22	15.86	16.00	183928
2012-01-10	16.31	16.55	16.23	16.54	124059
2012-01-11	16.43	16.74	16.35	16.65	195013
2012-01-12	16.66	17.01	16.36	17.00	200431
2012-01-13	16.69	16.86	16.63	16.76	358078
2012-01-17	16.92	17.11	16.80	17.04	377905
2012-01-18	16.99	17.58	16.83	17.44	201605
2012-01-19	17.50	17.50	16.98	17.05	237586
2012-01-20	17.11	17.20	16.79	16.94	292660
2012-01-23	16.99	17.10	16.56	16.72	137643
2012-01-24	16.55	16.91	16.42	16.83	216905
2012-01-25	16.84	17.05	16.51	17.00	210378
2012-01-26	17.11	17.21	16.59	16.71	134451
2012-01-27	16.60	16.98	16.60	16.94	109661
2012-01-30	16.69	16.70	16.28	16.44	256257
2012-01-31	16.62	16.79	16.13	16.43	233698
2012-02-01	16.62	17.38	16.40	17.32	292607
2012-02-02	17.41	17.87	17.33	17.65	204769
2012-02-03	18.10	18.49	17.95	18.30	209078
2012-02-06	18.08	18.40	17.87	18.08	107488
2012-02-07	18.06	18.10	17.76	17.78	86433
2012-02-08	17.85	18.18	17.80	18.02	147833
2012-02-09	18.14	18.27	17.85	18.18	107403
2012-02-10	17.88	18.11	17.60	17.77	114151
2012-02-13	18.07	18.28	17.93	18.23	126616
2012-02-14	18.10	18.13	17.52	17.87	140652
2012-02-15	18.06	18.06	17.32	17.40	169663
2012-02-16	17.45	18.27	17.41	18.27	204355
2012-02-17	18.38	18.58	18.36	18.51	108482
2012-02-21	18.62	18.78	18.34	18.46	188157
2012-02-22	18.41	18.46	17.91	18.12	184445
2012-02-23	18.11	18.58	17.96	18.54	253762
2012-02-24	18.53	18.59	17.67	17.74	190636
2012-02-27	17.55	18.21	17.51	17.98	234306
2012-02-28	17.62	17.65	17.12	17.24	330764
2012-02-29	17.28	17.64	16.88	17.01	261387
2012-03-01	17.14	17.24	16.79	16.79	338808
2012-03-02	16.77	16.95	16.33	16.43	176624
2012-03-05	16.41	16.76	16.09	16.64	216910
2012-03-06	15.07	15.70	14.89	15.48	833788
2012-03-07	15.57	15.57	14.96	15.20	471380
2012-03-08	15.37	16.23	15.37	16.06	349392
2012-03-09	16.10	16.80	16.08	16.39	201911
2012-03-12	16.40	16.64	16.37	16.57	164155
2012-03-13	16.76	17.16	16.51	17.15	294655
2012-03-14	17.12	17.48	16.76	16.86	325352
2012-03-15	16.89	17.31	16.59	17.29	312641
2012-03-16	17.38	17.49	17.00	17.02	556039
2012-03-19	16.98	17.53	16.93	17.21	247023
2012-03-20	16.98	17.13	16.55	16.71	145349
2012-03-21	16.76	16.82	16.44	16.75	196396
2012-03-22	16.45	16.47	16.08	16.40	290357
2012-03-23	16.26	16.76	16.18	16.72	235127
2012-03-26	17.09	17.30	16.97	17.24	219709
2012-03-27	17.23	17.77	17.23	17.65	609405
2012-03-28	17.61	18.06	17.37	17.84	841435
2012-03-29	17.61	17.91	17.38	17.85	818459
2012-03-30	18.09	18.24	17.55	17.63	303651
2012-04-02	17.60	17.84	17.49	17.77	419104
2012-04-03	17.71	17.95	17.70	17.95	551843
2012-04-04	17.71	17.81	17.47	17.76	497104
2012-04-05	17.62	17.94	17.59	17.70	305399
2012-04-09	17.30	17.52	17.15	17.44	1003438
2012-04-10	17.32	17.44	17.15	17.15	1113103
2012-04-11	17.51	17.57	17.31	17.57	329580
2012-04-12	17.53	18.30	17.53	18.07	270286
2012-04-13	17.98	17.98	17.64	17.92	305471
2012-04-16	18.00	18.33	17.85	18.05	319491
2012-04-17	18.28	18.69	18.28	18.42	547371
2012-04-18	18.19	18.20	17.57	17.68	409177
2012-04-19	17.65	17.72	17.03	17.21	238027
2012-04-20	17.48	17.57	17.21	17.30	286375
2012-04-23	16.87	16.91	16.55	16.79	314736
2012-04-24	16.78	17.26	16.56	17.21	291019
2012-04-25	17.52	17.78	17.51	17.61	203830
2012-04-26	17.63	18.00	17.59	17.98	188441
2012-04-27	18.00	18.73	17.90	18.65	232714
2012-04-30	18.62	18.76	18.24	18.43	296647
2012-05-01	18.43	19.06	18.43	18.75	348496
2012-05-02	18.53	19.10	18.43	18.92	241777
2012-05-03	18.92	18.92	18.27	18.40	148253
2012-05-04	18.22	18.27	17.90	17.99	393166
2012-05-07	17.89	18.11	17.77	18.06	198279
2012-05-08	17.83	18.03	17.53	17.99	229433
2012-05-09	17.67	18.03	17.61	17.94	176984
2012-05-10	18.11	18.36	17.88	18.08	264435
2012-05-11	17.84	18.34	17.69	18.26	322950
2012-05-14	17.96	18.10	17.36	17.40	225957
2012-05-15	17.34	17.76	17.16	17.22	227260
2012-05-16	17.38	17.62	16.71	16.71	273490
2012-05-17	16.73	16.77	15.96	16.18	339585
2012-05-18	16.15	16.34	15.97	16.14	356379
2012-05-21	16.24	16.39	16.02	16.25	230048
2012-05-22	16.25	16.41	16.07	16.23	270045
2012-05-23	15.99	16.50	15.70	16.42	267179
2012-05-24	16.47	16.84	16.29	16.84	160830
2012-05-25	16.86	16.94	16.56	16.75	101611
2012-05-29	16.97	17.47	16.90	17.31	225626
2012-05-30	17.05	17.11	16.50	16.52	213667
2012-05-31	16.56	16.75	16.01	16.51	310767
2012-06-01	16.17	16.32	15.60	15.95	417873
2012-06-04	15.87	16.35	14.98	15.61	508508
2012-06-05	15.58	16.12	15.51	15.70	1002042
2012-06-06	15.82	16.58	15.77	16.49	442753
2012-06-07	16.70	17.08	16.61	16.79	370989
2012-06-08	16.74	17.24	16.54	17.18	219008
2012-06-11	17.40	17.46	16.83	16.83	325101
2012-06-12	16.96	17.38	16.72	17.35	308563
2012-06-13	17.33	17.75	17.11	17.31	321935
2012-06-14	17.39	17.56	17.16	17.44	602669
2012-06-15	17.50	17.86	17.47	17.73	1279881
2012-06-18	17.62	17.97	17.54	17.82	400390
2012-06-19	17.93	18.59	17.93	18.00	398684
2012-06-20	18.04	18.29	17.81	18.02	259092
2012-06-21	17.97	18.01	17.30	17.33	348964
2012-06-22	17.47	17.57	17.16	17.42	374261
2012-06-25	17.04	17.31	16.92	17.05	129190
2012-06-26	17.12	17.50	16.85	17.32	137917
2012-06-27	17.41	17.99	17.41	17.70	199779
2012-06-28	17.50	17.84	17.21	17.71	222114
2012-06-29	18.23	18.34	17.77	17.88	528536
2012-07-02	17.95	18.09	17.63	17.92	460559
2012-07-03	17.97	18.07	17.86	18.06	305695
2012-07-05	17.98	18.42	17.88	18.31	671466
2012-07-06	18.04	18.16	18.00	18.09	360478
2012-07-09	18.04	18.35	17.95	18.19	416649
2012-07-10	18.31	18.42	17.87	18.02	461880
2012-07-11	18.00	18.26	17.84	18.02	232638
2012-07-12	17.80	18.39	17.78	18.22	275481
2012-07-13	18.29	18.89	18.10	18.77	641999
2012-07-16	18.68	18.74	18.12	18.19	271008
2012-07-17	18.31	18.31	18.08	18.21	208230
2012-07-18	18.19	18.59	18.14	18.46	322247
2012-07-19	18.55	18.55	18.07	18.21	180163
2012-07-20	18.04	18.12	17.76	17.80	358964
2012-07-23	17.40	17.76	17.28	17.68	169428
2012-07-24	17.69	17.80	17.36	17.46	289434
2012-07-25	17.65	17.65	16.64	16.78	203404
2012-07-26	17.18	17.25	16.76	17.09	180746
2012-07-27	17.16	17.80	17.10	17.66	157407
2012-07-30	17.64	17.73	17.21	17.39	142690
2012-07-31	17.32	17.54	16.89	16.90	184058
2012-08-01	17.02	17.10	16.59	16.60	267427
2012-08-02	16.48	17.10	16.48	17.01	290961
2012-08-03	17.36	17.83	17.36	17.59	212844
2012-08-06	17.67	18.06	17.67	17.77	218124
2012-08-07	17.97	18.02	17.63	17.96	379598
2012-08-08	17.91	18.27	17.75	17.94	204973
2012-08-09	18.12	18.43	17.96	18.25	222071
2012-08-10	18.20	18.28	18.06	18.15	156494
2012-08-13	18.09	18.20	17.82	18.06	219742
2012-08-14	18.24	18.34	17.57	17.60	291737
2012-08-15	17.44	17.80	17.39	17.73	173735
2012-08-16	17.75	18.58	17.56	18.36	303336
2012-08-17	18.36	18.36	18.11	18.15	331249
2012-08-20	18.14	18.21	18.05	18.08	377155
2012-08-21	18.14	18.31	17.89	17.89	303563
2012-08-22	17.91	18.05	17.81	17.95	173991
2012-08-23	17.94	17.94	17.74	17.81	116813
2012-08-24	17.71	17.94	17.68	17.78	115375
2012-08-27	17.82	17.84	17.54	17.65	195506
2012-08-28	17.61	17.88	17.49	17.68	149440
2012-08-29	17.69	17.83	17.63	17.67	134422
2012-08-30	17.59	17.69	17.46	17.50	90076
2012-08-31	17.64	17.73	17.37	17.50	324336
2012-09-04	16.82	18.69	16.82	17.47	464609
2012-09-05	17.39	17.40	16.88	17.02	256662
2012-09-06	17.22	17.53	16.92	17.20	229202
2012-09-07	17.27	17.97	17.05	17.82	292281
2012-09-10	17.81	18.26	17.78	17.98	585032
2012-09-11	18.02	18.18	17.96	18.10	429597
2012-09-12	18.09	18.22	17.90	18.07	679681
2012-09-13	18.07	18.26	17.83	18.14	641583
2012-09-14	18.26	19.14	18.26	19.03	555006
2012-09-17	19.01	19.44	19.00	19.30	462371
2012-09-18	19.23	19.84	19.19	19.82	395800
2012-09-19	19.87	20.13	19.76	20.01	446570
2012-09-20	19.99	20.02	19.77	19.91	261895
2012-09-21	20.16	20.25	19.91	20.01	520087
2012-09-24	19.96	20.23	19.88	20.00	318358
2012-09-25	20.12	20.36	19.55	19.57	280682
2012-09-26	19.59	19.59	18.83	18.95	173644
2012-09-27	19.05	19.38	18.55	19.25	180744
2012-09-28	19.12	19.18	18.80	18.84	128822
2012-10-01	18.93	19.17	18.61	18.71	238834
2012-10-02	18.78	18.94	18.53	18.76	158113
2012-10-03	18.84	19.32	18.65	19.30	210471
2012-10-04	19.35	19.62	19.14	19.41	271650
2012-10-05	19.47	20.11	19.46	19.83	255420
2012-10-08	19.75	19.84	19.45	19.58	174139
2012-10-09	19.50	19.53	19.28	19.50	369075
2012-10-10	19.53	19.54	19.18	19.27	242466
2012-10-11	19.49	19.76	19.23	19.25	188794
2012-10-12	19.29	19.36	18.88	19.04	191835
2012-10-15	19.18	19.30	18.99	19.30	130241
2012-10-16	19.39	19.50	19.13	19.25	266376
2012-10-17	19.43	19.87	19.25	19.71	348491
2012-10-18	19.63	20.22	19.61	20.06	261706
2012-10-19	19.95	20.06	19.50	19.80	155203
2012-10-22	19.73	19.83	19.42	19.63	133621
2012-10-23	19.36	19.93	19.13	19.72	186238
2012-10-24	19.78	19.93	19.60	19.73	134095
2012-10-25	19.94	20.03	19.33	19.52	113128
2012-10-26	19.50	19.50	18.97	19.39	171900
2012-10-31	19.42	19.86	19.42	19.77	203593
2012-11-01	19.71	20.63	19.58	20.39	315609
2012-11-02	20.56	20.56	20.00	20.04	187003
2012-11-05	19.99	20.72	19.99	20.59	137147
2012-11-06	20.63	20.74	20.41	20.59	223818
2012-11-07	20.33	20.63	19.89	20.50	265388
2012-11-08	20.47	20.57	19.59	19.59	321001
2012-11-09	19.50	19.65	19.19	19.37	150157
2012-11-12	19.43	19.48	18.91	19.00	300658
2012-11-13	18.93	19.25	18.81	19.09	241960
2012-11-14	19.15	19.32	18.51	18.62	332521
2012-11-15	18.61	18.87	18.03	18.49	285840
2012-11-16	18.43	19.03	18.25	18.82	284544
2012-11-19	19.08	20.14	18.90	19.80	212298
2012-11-20	19.81	20.23	19.72	20.16	184063
2012-11-21	20.22	20.58	20.15	20.45	81569
2012-11-23	20.49	20.83	20.49	20.62	103170
2012-11-26	20.48	21.10	20.48	21.10	157608
2012-11-27	21.12	21.62	21.01	21.28	201463
2012-11-28	21.22	21.31	20.80	20.97	336648
2012-11-29	21.11	21.55	20.79	20.89	422830
2012-11-30	20.95	21.11	20.74	20.92	444531
2012-12-03	21.14	21.49	21.04	21.23	264493
2012-12-04	21.31	21.60	21.16	21.40	184626
2012-12-05	21.44	21.45	20.87	21.11	222147
2012-12-06	21.17	21.34	20.73	21.24	144129
2012-12-07	21.41	21.53	21.09	21.15	168473
2012-12-10	21.20	21.41	21.06	21.30	338453
2012-12-11	21.45	21.66	20.79	20.90	364336
2012-12-12	21.00	21.43	20.81	21.02	233710
2012-12-13	20.98	21.14	20.82	21.05	232586
2012-12-14	20.89	21.29	20.66	20.76	188000
2012-12-17	20.87	21.16	20.69	21.00	264543
2012-12-18	21.11	21.95	21.07	21.86	346983
2012-12-19	21.86	22.15	21.41	21.86	248436
2012-12-20	21.81	22.27	21.63	22.19	278895
2012-12-21	21.65	21.66	19.75	20.32	2040946
2012-12-24	20.60	20.80	19.81	20.28	286160
2012-12-26	20.25	20.26	19.80	19.97	367164
2012-12-27	19.91	20.04	19.56	20.00	1098901
2012-12-28	19.83	20.02	19.65	19.81	191778
2012-12-31	19.77	20.47	19.77	20.41	321434
2013-01-02	21.04	21.50	20.83	20.99	452921
2013-01-03	20.99	21.43	20.69	21.17	208131
2013-01-04	21.32	21.39	20.89	20.97	230567
2013-01-07	20.82	21.06	20.35	20.46	297987
2013-01-08	20.52	20.70	20.39	20.59	183879
2013-01-09	20.67	21.03	20.62	20.85	127680
2013-01-10	20.94	20.96	20.50	20.78	303165
2013-01-11	20.82	21.00	20.68	20.96	159864
2013-01-14	20.92	21.34	20.78	20.92	284292
2013-01-15	20.80	20.98	20.74	20.88	225846
2013-01-16	20.78	20.78	20.48	20.52	229778
2013-01-17	20.67	21.34	20.60	21.01	388006
2013-01-18	21.00	21.27	20.89	21.13	429734
2013-01-22	21.16	21.47	21.08	21.24	389094
2013-01-23	21.21	21.30	21.07	21.26	306899
2013-01-24	21.30	21.47	21.04	21.21	199202
2013-01-25	21.33	21.41	21.06	21.15	361985
2013-01-28	21.21	21.37	20.93	21.33	402759
2013-01-29	21.32	21.67	21.31	21.65	226074
2013-01-30	21.64	21.66	20.78	20.88	166061
2013-01-31	20.78	20.91	20.39	20.66	333944
2013-02-01	20.82	21.22	20.82	20.85	271074
2013-02-04	20.71	20.81	20.05	20.18	244258
2013-02-05	20.26	20.50	20.15	20.45	202527
2013-02-06	20.35	20.48	20.01	20.06	273268
2013-02-07	20.01	20.01	19.35	19.87	379099
2013-02-08	19.98	20.14	19.81	19.85	204554
2013-02-11	19.90	19.92	19.61	19.74	141564
2013-02-12	19.80	20.50	19.75	20.36	373459
2013-02-13	20.43	20.52	20.27	20.50	174368
2013-02-14	20.39	20.48	20.23	20.29	109771
2013-02-15	20.38	20.51	20.29	20.45	178582
2013-02-19	20.49	20.57	20.21	20.57	393481
2013-02-20	20.52	20.53	19.41	19.45	255949
2013-02-21	19.44	19.62	19.22	19.40	270823
2013-02-22	19.51	19.64	19.34	19.53	152569
2013-02-25	19.63	19.66	18.97	18.98	322824
2013-02-26	19.08	19.93	18.80	19.45	236942
2013-02-27	19.41	20.13	19.35	19.84	239143
2013-02-28	19.83	20.11	19.60	19.91	243372
2013-03-01	19.76	20.11	19.39	19.95	272698
2013-03-04	19.87	19.93	19.39	19.81	244731
2013-03-05	19.96	20.46	19.72	20.35	277357
2013-03-06	20.44	20.69	20.29	20.61	246807
2013-03-07	20.25	20.37	18.00	18.86	2059305
2013-03-08	18.98	19.12	18.17	18.43	875416
2013-03-11	18.46	18.46	18.02	18.15	468381
2013-03-12	18.11	18.18	17.36	17.42	544770
2013-03-13	17.45	17.65	17.24	17.48	465475
2013-03-14	17.50	17.78	17.38	17.60	386583
2013-03-15	17.60	17.61	17.11	17.34	1818529
2013-03-18	17.12	17.41	17.00	17.06	375556
2013-03-19	17.15	17.20	16.64	16.69	350702
2013-03-20	16.80	16.81	16.62	16.73	568417
2013-03-21	16.60	16.78	16.38	16.39	243074
2013-03-22	16.51	16.57	16.03	16.27	356904
2013-03-25	16.30	16.43	15.87	16.05	443845
2013-03-26	16.11	16.15	15.94	16.06	624575
2013-03-27	15.94	16.02	15.89	15.92	516139
2013-03-28	15.91	16.15	15.82	16.10	1340041
2013-04-01	16.28	16.86	15.99	16.09	689095
2013-04-02	16.18	16.33	16.01	16.27	494437
2013-04-03	16.24	16.25	15.80	15.85	1028873
2013-04-04	15.86	15.96	15.72	15.95	357003
2013-04-05	15.63	15.82	15.43	15.81	410194
2013-04-08	15.84	16.06	15.73	16.01	252132
2013-04-09	16.03	16.33	15.97	16.27	583928
2013-04-10	16.30	16.60	16.08	16.55	591443
2013-04-11	16.53	17.07	16.53	17.00	686533
2013-04-12	16.91	17.09	16.68	16.69	278872
2013-04-15	16.52	16.52	15.37	15.51	374443
2013-04-16	15.69	16.52	15.46	16.47	711919
2013-04-17	16.26	16.50	16.06	16.44	891773
2013-04-18	16.44	16.55	16.04	16.13	673843
2013-04-19	16.17	16.22	15.81	16.13	233689
2013-04-22	16.15	16.56	15.97	16.45	413357
2013-04-23	16.61	16.96	16.34	16.52	288034
2013-04-24	16.64	16.78	16.42	16.61	182941
2013-04-25	16.70	16.95	16.60	16.63	155078
2013-04-26	16.64	16.64	16.08	16.18	197857
2013-04-29	16.26	16.58	16.15	16.34	194620
2013-04-30	16.27	16.64	16.17	16.27	109720
2013-05-01	16.16	16.28	15.87	16.01	378486
2013-05-02	16.13	16.62	16.06	16.50	175640
2013-05-03	16.73	17.70	16.55	17.52	747081
2013-05-06	17.59	17.61	17.31	17.38	85688
2013-05-07	17.42	17.64	17.17	17.23	158435
2013-05-08	17.23	17.62	17.15	17.62	305207
2013-05-09	17.68	17.81	17.55	17.63	151848
2013-05-10	17.70	17.84	17.56	17.59	179854
2013-05-13	17.59	17.61	17.33	17.41	91972
2013-05-14	17.37	17.51	17.33	17.35	307206
2013-05-15	17.33	18.12	17.23	18.09	535297
2013-05-16	17.98	18.05	17.55	17.73	212953
2013-05-17	17.83	18.10	17.70	18.00	601175
2013-05-20	17.98	18.25	17.93	18.02	164940
2013-05-21	18.07	18.68	18.07	18.46	352729
2013-05-22	18.52	18.77	17.97	18.02	299612
2013-05-23	17.75	18.32	17.64	18.10	274538
2013-05-24	17.97	18.18	17.84	18.08	155243
2013-05-28	18.43	18.70	18.31	18.60	349917
2013-05-29	18.41	18.43	17.89	18.14	185390
2013-05-30	18.12	18.31	17.90	18.17	129676
2013-05-31	18.09	18.56	18.02	18.51	465117
2013-06-03	18.59	18.65	18.08	18.41	726936
2013-06-04	18.39	18.57	18.21	18.27	781367
2013-06-05	18.22	18.55	18.04	18.35	824666
2013-06-06	18.30	18.67	18.13	18.67	685659
2013-06-07	18.49	18.95	17.75	17.86	660691
2013-06-10	17.91	17.96	17.42	17.65	656714
2013-06-11	17.37	17.57	17.10	17.23	566440
2013-06-12	17.37	17.55	17.08	17.23	427818
2013-06-13	17.19	17.83	17.07	17.76	162423
2013-06-14	17.77	17.98	17.64	17.72	162708
2013-06-17	17.85	18.84	17.72	18.00	660065
2013-06-18	18.06	18.28	17.82	17.99	606288
2013-06-19	17.97	18.14	17.72	17.76	329853
2013-06-20	17.85	17.85	16.84	16.94	758920
2013-06-21	17.00	17.59	15.94	16.91	3715273
2013-06-24	16.88	16.90	15.88	16.27	609754
2013-06-25	16.46	16.66	16.25	16.45	429912
2013-06-26	16.56	16.91	16.25	16.36	375045
2013-06-27	16.51	16.71	16.36	16.70	220186
2013-06-28	16.73	17.29	16.59	16.84	692061
2013-07-01	16.89	17.10	16.74	16.94	252995
2013-07-02	16.89	17.12	16.73	16.82	271253
2013-07-03	16.70	16.98	16.70	16.83	169138
2013-07-05	17.05	17.07	16.43	17.04	264359
2013-07-08	17.11	17.43	17.01	17.03	266163
2013-07-09	17.01	17.12	16.35	16.72	949654
2013-07-10	16.72	16.81	16.40	16.69	607126
2013-07-11	16.92	17.13	16.89	17.03	499385
2013-07-12	17.03	17.44	16.90	17.38	229454
2013-07-15	17.43	17.67	17.42	17.48	222233
2013-07-16	17.55	17.61	17.18	17.25	296724
2013-07-17	17.30	17.50	17.04	17.29	194332
2013-07-18	17.30	17.69	17.12	17.17	330425
2013-07-19	17.08	17.49	17.07	17.34	255492
2013-07-22	17.42	17.42	16.64	16.92	416139
2013-07-23	16.95	17.27	16.90	17.04	771530
2013-07-24	17.13	17.21	16.63	16.68	266394
2013-07-25	16.61	16.92	16.08	16.72	468313
2013-07-26	16.61	16.74	16.08	16.15	697963
2013-07-29	16.15	16.22	15.90	16.09	246327
2013-07-30	16.11	16.46	15.99	16.35	225147
2013-07-31	16.59	17.39	16.40	17.02	697358
2013-08-01	17.26	17.53	17.13	17.50	774041
2013-08-02	17.49	17.64	17.28	17.34	175425
2013-08-05	17.34	17.52	17.13	17.39	208513
2013-08-06	17.37	17.39	17.00	17.32	233723
2013-08-07	17.21	17.33	16.92	17.32	548353
2013-08-08	17.41	17.68	17.35	17.57	228985
2013-08-09	17.45	17.65	17.17	17.51	152111
2013-08-12	17.45	17.77	17.42	17.60	182271
2013-08-13	17.57	17.63	17.06	17.19	393396
2013-08-14	17.14	17.26	16.72	17.05	877088
2013-08-15	15.66	17.46	15.66	17.38	449687
2013-08-16	17.27	17.53	17.17	17.27	229646
2013-08-19	17.21	17.35	16.90	16.94	113282
2013-08-20	16.99	17.40	16.97	17.29	101938
2013-08-21	17.18	17.53	16.96	17.19	234095
2013-08-22	17.02	17.33	16.89	17.32	310764
2013-08-23	17.41	17.41	16.95	17.08	296134
2013-08-26	17.04	17.13	16.92	17.00	455021
2013-08-27	16.86	17.01	16.75	16.93	750351
2013-08-28	16.91	16.95	16.38	16.57	431578
2013-08-29	16.48	16.93	16.31	16.85	371367
2013-08-30	16.81	16.92	16.51	16.64	231574
2013-09-03	16.87	16.95	16.41	16.69	383119
2013-09-04	16.69	17.60	16.35	17.54	721372
2013-09-05	17.62	18.26	17.62	17.92	464141
2013-09-06	18.08	18.42	17.69	18.24	467394
2013-09-09	18.33	19.40	18.31	19.29	358105
2013-09-10	19.34	19.48	18.90	19.05	330482
2013-09-11	19.07	19.46	19.00	19.24	928457
2013-09-12	19.15	19.48	19.15	19.18	324593
2013-09-13	19.25	19.40	19.04	19.10	257000
2013-09-16	21.84	21.84	19.07	19.09	299648
2013-09-17	19.12	19.34	19.08	19.19	313704
2013-09-18	19.16	19.72	18.87	19.66	386371
2013-09-19	19.76	19.84	19.26	19.34	245081
2013-09-20	19.43	19.52	18.93	18.94	510108
2013-09-23	19.02	19.26	18.93	18.98	251770
2013-09-24	18.99	19.25	18.80	18.85	487953
2013-09-25	18.91	19.16	18.73	18.81	421697
2013-09-26	18.91	19.15	18.78	18.85	339715
2013-09-27	18.71	19.09	18.70	18.78	329277
2013-09-30	18.59	18.90	18.58	18.83	244360
2013-10-01	18.78	19.11	18.70	18.80	226942
2013-10-02	18.75	18.94	18.54	18.60	187113
2013-10-03	18.51	18.58	18.08	18.20	180992
2013-10-04	18.23	18.29	17.87	18.07	234627
2013-10-07	17.91	18.04	17.77	17.98	446066
2013-10-08	18.00	18.49	17.77	17.77	628197
2013-10-09	17.75	17.90	17.46	17.56	415606
2013-10-10	17.78	18.57	17.78	18.24	428895
2013-10-11	18.15	18.61	17.83	18.59	345749
2013-10-14	18.52	18.57	18.11	18.18	435945
2013-10-15	18.07	18.18	17.87	17.93	608684
2013-10-16	18.02	18.19	17.79	18.01	493169
2013-10-17	17.91	18.12	17.91	18.01	585035
2013-10-18	18.17	18.70	18.04	18.14	658187
2013-10-21	18.11	18.27	17.95	18.03	187104
2013-10-22	18.13	18.56	18.13	18.21	372808
2013-10-23	18.09	18.45	18.09	18.21	478311
2013-10-24	18.23	18.37	18.11	18.15	449960
2013-10-25	18.23	18.53	18.12	18.21	460146
2013-10-28	18.21	18.65	18.12	18.53	293258
2013-10-29	18.61	18.72	18.38	18.42	243311
2013-10-30	18.39	18.58	18.06	18.10	226421
2013-10-31	18.06	18.10	17.69	17.78	235421
2013-11-01	17.75	17.88	17.31	17.54	235295
2013-11-04	17.58	17.88	17.58	17.69	298567
2013-11-05	17.64	17.99	17.59	17.62	346350
2013-11-06	17.74	18.00	17.62	17.77	236000
2013-11-07	17.84	18.19	17.65	17.65	253421
2013-11-08	17.61	17.61	17.23	17.27	261083
2013-11-11	17.25	17.65	17.19	17.50	431811
2013-11-12	17.50	17.61	17.29	17.48	188779
2013-11-13	17.38	18.11	17.28	18.07	209368
2013-11-14	18.06	18.39	17.77	18.31	431780
2013-11-15	18.28	18.48	17.99	18.09	309960
2013-11-18	18.12	18.26	17.78	17.78	153435
2013-11-19	17.75	17.97	17.63	17.71	90905
2013-11-20	17.79	18.23	17.29	17.39	294125
2013-11-21	17.45	17.81	17.29	17.70	184594
2013-11-22	17.75	17.82	17.52	17.63	113844
2013-11-25	17.68	17.72	17.46	17.52	105691
2013-11-26	17.55	18.05	17.15	17.97	227725
2013-11-27	18.02	18.33	17.94	17.94	110072
2013-11-29	18.09	18.22	17.62	17.84	138073
2013-12-02	17.78	17.86	17.23	17.31	188586
2013-12-03	17.23	17.36	16.98	17.34	428671
2013-12-04	17.28	17.86	17.04	17.58	489852
2013-12-05	17.63	17.84	17.25	17.63	356343
2013-12-06	17.84	18.25	17.48	17.84	232994
2013-12-09	17.91	18.31	17.87	18.25	262542
2013-12-10	18.28	18.60	17.74	17.86	250422
2013-12-11	17.86	17.90	17.33	17.52	160803
2013-12-12	17.45	17.53	17.29	17.29	192848
2013-12-13	17.29	17.45	17.19	17.27	132804
2013-12-16	17.30	17.41	17.00	17.23	343258
2013-12-17	17.19	17.57	16.98	17.42	299694
2013-12-18	17.97	18.85	17.53	18.04	931469
2013-12-19	18.02	18.70	18.02	18.61	773655
2013-12-20	18.72	19.90	18.72	19.88	751644
2013-12-23	20.06	20.26	19.79	19.85	421403
2013-12-24	19.84	20.34	19.78	20.02	124928
2013-12-26	20.05	20.35	19.86	20.05	320199
2013-12-27	20.14	20.19	19.70	19.92	301224
2013-12-30	19.87	20.19	19.83	19.86	233758
2013-12-31	19.93	20.05	19.86	19.92	315611
2014-01-02	19.81	20.05	19.73	19.93	391803
2014-01-03	19.94	20.48	19.94	20.08	169645
2014-01-06	20.11	20.17	19.58	19.60	167619
2014-01-07	19.72	20.20	19.56	20.00	296838
2014-01-08	19.94	20.29	19.69	20.03	242139
2014-01-09	20.04	20.18	19.72	19.90	111067
2014-01-10	19.96	20.54	19.96	20.51	301078
2014-01-13	20.40	20.40	19.33	19.37	610095
2014-01-14	19.49	19.80	19.40	19.69	342552
2014-01-15	19.75	19.91	19.70	19.77	109775
2014-01-16	19.78	20.03	19.63	19.83	239098
2014-01-17	19.72	19.87	19.57	19.70	405489
2014-01-21	19.70	19.80	19.49	19.70	124560
2014-01-22	19.70	19.77	19.53	19.70	236683
2014-01-23	19.65	19.71	19.33	19.61	200220
2014-01-24	19.48	19.48	19.21	19.37	200597
2014-01-27	19.36	19.50	18.87	19.04	120247
2014-01-28	19.11	19.58	19.11	19.29	169903
2014-01-29	19.11	19.32	18.84	19.21	189401
2014-01-30	19.34	19.46	18.96	18.98	113103
2014-01-31	18.61	19.36	18.46	18.95	189959
2014-02-03	18.96	19.05	18.00	18.05	168921
2014-02-04	18.15	18.45	17.78	18.29	139152
2014-02-05	18.18	18.62	17.97	18.03	163929
2014-02-06	18.05	18.67	18.05	18.37	147447
2014-02-07	18.40	18.50	18.07	18.28	115651
2014-02-10	18.80	20.28	18.75	19.63	933831
2014-02-11	19.59	20.76	19.57	19.94	864451
2014-02-12	20.06	20.34	19.65	19.75	543810
2014-02-13	19.65	20.00	19.55	19.68	387743
2014-02-14	19.70	20.00	19.48	19.62	334250
2014-02-18	19.64	19.83	19.36	19.76	152918
2014-02-19	19.67	20.00	19.36	19.37	303390
2014-02-20	19.39	19.83	19.07	19.78	760317
2014-02-21	19.78	19.88	18.66	19.21	428490
2014-02-24	19.18	19.81	19.18	19.48	162007
2014-02-25	19.47	19.47	19.11	19.14	183646
2014-02-26	19.14	19.81	19.02	19.59	221432
2014-02-27	19.59	19.73	19.16	19.66	368622
2014-02-28	19.72	19.82	19.23	19.44	261010
2014-03-03	19.30	19.58	19.17	19.49	148243
2014-03-04	19.67	20.32	19.67	19.94	521867
2014-03-05	19.87	20.04	19.64	19.97	246843
2014-03-06	20.10	20.73	19.91	20.00	709318
2014-03-07	20.12	20.20	19.74	19.92	323270
2014-03-10	19.82	19.93	19.48	19.77	279383
2014-03-11	19.77	20.27	19.77	20.09	287454
2014-03-12	19.86	20.32	19.75	20.32	283356
2014-03-13	20.43	20.48	19.61	19.92	315044
2014-03-14	19.83	20.38	19.83	20.36	234286
2014-03-17	20.46	20.80	20.20	20.24	259469
2014-03-18	20.20	20.99	20.13	20.97	175951
2014-03-19	21.10	21.35	20.53	20.77	619612
2014-03-20	20.70	20.80	20.30	20.51	148642
2014-03-21	20.61	20.67	20.28	20.44	335493
2014-03-24	20.46	20.56	20.00	20.21	184173
2014-03-25	20.37	20.63	20.33	20.61	231472
2014-03-26	20.73	20.74	19.81	19.82	156181
2014-03-27	19.78	19.91	19.36	19.61	146093
2014-03-28	19.60	20.05	19.60	19.91	150689
2014-03-31	20.05	20.72	19.87	20.68	234715
2014-04-01	20.66	20.91	20.56	20.91	191270
2014-04-02	20.90	21.29	20.69	21.23	164659
2014-04-03	21.18	21.28	20.91	21.04	113689
2014-04-04	21.18	21.42	20.35	20.47	152635
2014-04-07	20.42	20.64	19.64	19.89	125041
2014-04-08	19.89	20.38	19.88	20.07	208595
2014-04-09	20.52	21.14	20.40	20.92	360327
2014-04-10	20.92	21.12	20.24	20.30	198254
2014-04-11	20.09	20.31	19.66	19.85	321682
2014-04-14	20.13	20.13	19.74	19.98	190834
2014-04-15	19.98	20.09	19.42	19.82	153370
2014-04-16	20.00	20.27	19.72	20.09	89100
2014-04-17	20.08	20.31	19.85	20.21	147327
2014-04-21	20.24	20.24	19.72	20.03	179143
2014-04-22	20.13	20.37	19.96	20.34	168881
2014-04-23	20.34	20.38	19.95	19.98	190095
2014-04-24	20.08	20.21	19.42	19.97	282874
2014-04-25	19.82	19.82	19.09	19.34	262709
2014-04-28	19.36	19.82	18.60	18.88	289814
2014-04-29	19.01	19.16	18.84	18.88	256503
2014-04-30	18.78	18.93	18.46	18.84	175358
2014-05-01	18.80	19.00	18.48	18.72	288252
2014-05-02	18.73	19.16	18.73	18.99	267203
2014-05-05	18.80	18.90	18.45	18.62	141568
2014-05-06	18.52	18.61	18.00	18.07	184239
2014-05-07	18.04	18.16	17.81	18.13	262993
2014-05-08	18.16	18.22	17.79	17.86	681300
2014-05-09	17.77	18.07	17.55	18.06	347403
2014-05-12	18.25	18.66	18.11	18.54	166380
2014-05-13	18.55	18.74	18.36	18.48	201795
2014-05-14	18.43	18.43	17.96	18.00	191629
2014-05-15	17.87	18.10	17.68	18.02	234514
2014-05-16	18.00	18.21	17.93	18.13	248344
2014-05-19	18.00	18.36	17.80	18.35	175092
2014-05-20	18.25	18.39	18.01	18.08	293724
2014-05-21	18.23	18.37	18.02	18.28	301393
2014-05-22	17.74	18.21	17.58	18.12	816570
2014-05-23	18.09	18.24	18.01	18.22	292121
2014-05-27	18.34	18.75	18.34	18.54	293467
2014-05-28	18.59	18.77	18.43	18.47	390413
2014-05-29	18.62	18.72	18.05	18.15	812149
2014-05-30	18.17	18.21	17.77	17.80	406687
2014-06-02	17.98	18.11	17.56	17.75	536736
2014-06-03	17.72	17.74	17.38	17.46	1001496
2014-06-04	17.44	17.48	17.17	17.29	418786
2014-06-05	17.00	17.66	16.50	17.40	609079
2014-06-06	17.53	17.98	17.53	17.97	421345
2014-06-09	18.01	18.58	17.99	18.39	736645
2014-06-10	18.45	18.61	18.08	18.20	232295
2014-06-11	18.06	18.13	17.90	18.00	186975
2014-06-12	17.86	17.95	17.68	17.82	150615
2014-06-13	17.84	17.89	17.59	17.70	156660
2014-06-16	17.72	17.76	17.49	17.72	114562
2014-06-17	17.74	18.10	17.61	18.03	163437
2014-06-18	17.99	18.05	17.68	17.87	288816
2014-06-19	17.93	18.11	17.78	18.11	240215
2014-06-20	18.18	18.18	17.79	18.00	514981
2014-06-23	18.01	18.22	17.74	17.84	213496
2014-06-24	17.86	18.02	17.68	17.70	286453
2014-06-25	17.54	17.94	17.48	17.90	195209
2014-06-26	17.91	17.91	17.67	17.83	157114
2014-06-27	17.74	17.94	17.54	17.78	389270
2014-06-30	17.81	17.94	17.65	17.87	153030
2014-07-01	17.97	18.39	17.97	18.22	265652
2014-07-02	18.19	18.25	17.98	18.02	156468
2014-07-03	18.10	18.11	17.98	18.00	101681
2014-07-07	17.97	17.98	17.67	17.83	282868
2014-07-08	17.82	17.91	17.69	17.87	196301
2014-07-09	17.96	18.13	17.84	17.96	195699
2014-07-10	17.61	17.82	17.42	17.66	243128
2014-07-11	17.61	17.68	17.36	17.57	278833
2014-07-14	17.71	17.76	17.56	17.74	125408
2014-07-15	17.74	17.85	17.36	17.50	136973
2014-07-16	17.63	17.66	17.42	17.57	155829
2014-07-17	17.40	17.55	17.13	17.30	309566
2014-07-18	17.27	17.64	17.21	17.62	182576
2014-07-21	17.54	17.59	17.34	17.57	179799
2014-07-22	17.67	17.94	17.61	17.85	95026
2014-07-23	17.83	18.11	17.65	17.85	102033
2014-07-24	17.86	17.86	17.58	17.71	211896
2014-07-25	17.53	17.64	17.45	17.58	118775
2014-07-28	17.53	17.63	17.21	17.26	231483
2014-07-29	17.28	17.53	17.28	17.45	119823
2014-07-30	17.52	17.54	17.38	17.50	121549
2014-07-31	17.10	17.22	16.90	17.09	579567
2014-08-01	17.07	17.21	16.96	17.09	214587
2014-08-04	17.13	17.48	17.10	17.47	145883
2014-08-05	17.37	17.56	17.26	17.41	153039
2014-08-06	17.28	17.72	17.28	17.58	79523
2014-08-07	17.64	17.68	17.36	17.44	77818
2014-08-08	17.43	17.78	17.37	17.63	94298
2014-08-11	17.73	17.92	17.56	17.70	73605
2014-08-12	17.62	17.71	17.51	17.65	133633
2014-08-13	17.65	17.73	17.63	17.69	92909
2014-08-14	17.74	17.85	17.59	17.79	83615
2014-08-15	17.95	17.95	17.66	17.78	194838
2014-08-18	17.96	18.25	17.81	18.01	202215
2014-08-19	18.02	18.45	18.02	18.40	180877
2014-08-20	18.29	18.31	18.14	18.20	69212
2014-08-21	18.19	18.34	18.02	18.17	127799
2014-08-22	18.15	18.32	17.98	18.19	144370
2014-08-25	18.30	18.40	17.92	18.09	146590
2014-08-26	18.06	18.42	17.91	18.38	277624
2014-08-27	18.37	18.39	18.15	18.32	108607
2014-08-28	18.18	18.22	18.00	18.04	87111
2014-08-29	18.04	18.10	17.82	18.06	137690
2014-09-02	18.12	18.25	17.92	18.11	165723
2014-09-03	18.14	18.29	17.99	18.06	250747
2014-09-04	18.13	18.34	17.94	18.02	122559
2014-09-05	17.94	18.21	17.87	18.19	160917
2014-09-08	18.14	18.36	18.10	18.32	145801
2014-09-09	19.39	19.66	18.18	18.60	636475
2014-09-10	18.49	18.55	18.03	18.32	371899
2014-09-11	18.16	18.37	18.11	18.22	141317
2014-09-12	18.21	18.21	17.81	18.01	162071
2014-09-15	17.98	18.11	17.47	17.53	164117
2014-09-16	17.50	17.92	17.41	17.83	159003
2014-09-17	17.80	18.43	17.80	18.12	122719
2014-09-18	18.15	18.38	18.07	18.10	91349
2014-09-19	18.13	18.42	18.09	18.39	426040
2014-09-22	18.30	18.37	18.16	18.35	472709
2014-09-23	18.29	18.44	18.25	18.35	276237
2014-09-24	18.39	18.62	18.28	18.41	224676
2014-09-25	18.39	18.50	18.27	18.37	263474
2014-09-26	18.40	18.46	18.23	18.28	203208
2014-09-29	18.08	18.46	18.04	18.32	206052
2014-09-30	18.37	18.47	18.04	18.09	388982
2014-10-01	18.05	18.28	17.71	17.75	273213
2014-10-02	17.71	18.12	17.69	18.01	220201
2014-10-03	17.90	18.02	17.53	17.91	380963
2014-10-06	17.91	17.98	17.67	17.78	259555
2014-10-07	17.65	17.73	17.40	17.58	330856
2014-10-08	17.56	18.03	17.26	18.02	338431
2014-10-09	18.01	18.05	17.55	17.60	252581
2014-10-10	17.52	17.68	17.08	17.12	298892
2014-10-13	17.18	17.51	17.04	17.34	252571
2014-10-14	17.50	17.96	17.42	17.81	345411
2014-10-15	17.58	18.49	17.35	18.42	272999
2014-10-16	18.15	18.71	18.15	18.57	320517
2014-10-17	18.69	18.76	18.42	18.51	299597
2014-10-20	18.44	18.94	18.44	18.94	189873
2014-10-21	19.00	19.31	18.90	19.09	157759
2014-10-22	19.18	19.32	18.90	18.93	180335
2014-10-23	19.17	19.57	18.98	19.40	196167
2014-10-24	19.46	19.46	19.30	19.33	133320
2014-10-27	19.33	19.34	19.00	19.26	137187
2014-10-28	19.41	19.72	19.26	19.60	257245
2014-10-29	19.61	19.84	19.53	19.75	156085
2014-10-30	19.73	20.12	19.55	19.89	195106
2014-10-31	20.26	20.26	19.88	20.02	348819
2014-11-03	20.03	20.14	19.90	20.07	283198
2014-11-04	20.02	20.23	19.90	19.98	137266
2014-11-05	20.11	20.24	19.96	20.14	164292
2014-11-06	20.18	20.32	19.98	20.05	219650
2014-11-07	20.03	20.21	19.96	20.03	304238
2014-11-10	20.11	20.25	19.86	19.87	237083
2014-11-11	19.87	20.19	19.82	20.11	333656
2014-11-12	20.05	20.22	19.90	20.12	174394
2014-11-13	20.11	20.26	20.06	20.02	31496
2014-11-14	19.75	20.08	19.67	19.94	177469
2014-11-17	19.95	20.04	19.67	19.69	130671
2014-11-18	19.76	20.02	19.65	19.90	138695
2014-11-19	19.93	19.93	19.47	19.67	140183
2014-11-20	19.60	20.13	19.49	20.11	192400
2014-11-21	20.36	20.47	20.07	20.09	121951
2014-11-24	20.09	20.32	20.01	20.13	242866
2014-11-25	20.10	20.34	20.01	20.04	175172
2014-11-26	20.01	20.14	19.90	20.10	207356
2014-11-28	20.08	20.18	19.77	19.78	100156
2014-12-01	19.75	20.12	19.57	20.00	225920
2014-12-02	19.99	20.33	19.93	20.20	298668
2014-12-03	20.25	20.38	20.02	20.28	312000
2014-12-04	20.22	20.43	20.09	20.30	192522
2014-12-05	20.30	20.56	20.27	20.45	204308
2014-12-08	20.44	20.72	20.21	20.22	146503
2014-12-09	20.01	20.42	19.86	20.41	415153
2014-12-10	20.34	20.40	19.97	20.08	184066
2014-12-11	20.08	20.44	19.76	19.91	216028
2014-12-12	19.41	19.41	17.91	18.31	866964
2014-12-15	18.28	18.48	18.06	18.07	671573
2014-12-16	17.99	18.14	17.86	17.93	664189
2014-12-17	17.96	18.07	17.87	17.95	394858
2014-12-18	18.21	18.21	17.74	17.79	510576
2014-12-19	17.76	17.82	17.65	17.74	548433
2014-12-22	17.78	17.80	17.66	17.80	288293
2014-12-23	17.80	18.26	17.73	18.17	260974
2014-12-24	18.18	18.52	18.12	18.37	164147
2014-12-26	18.51	18.75	18.51	18.64	224718
2014-12-29	18.68	18.94	18.68	18.86	187661
2014-12-30	18.86	18.99	18.65	18.86	210121
2014-12-31	18.92	19.00	18.77	18.78	214492
2015-01-02	18.87	19.07	18.34	18.59	207663
2015-01-05	18.43	18.54	18.09	18.25	256436
2015-01-06	18.28	18.38	17.77	17.96	196366
2015-01-07	18.05	18.45	17.91	18.18	215619
2015-01-08	18.36	18.84	18.25	18.82	290787
2015-01-09	18.82	19.01	18.68	18.85	285080
2015-01-12	18.84	19.12	18.56	18.91	256081
2015-01-13	19.06	19.36	18.57	18.86	398388
2015-01-14	18.65	18.95	18.56	18.79	227122
2015-01-15	18.90	18.99	18.30	18.44	270422
2015-01-16	18.38	19.07	18.38	18.90	308793
2015-01-20	18.91	18.99	18.21	18.53	272986
2015-01-21	18.46	18.59	18.18	18.44	352838
2015-01-22	18.59	18.87	18.33	18.82	177701
2015-01-23	18.77	18.91	18.65	18.81	212549
2015-01-26	18.85	19.23	18.72	19.18	204733
2015-01-27	19.00	19.41	18.99	19.10	267822
2015-01-28	19.21	19.25	18.69	18.84	265483
2015-01-29	18.87	19.10	18.78	18.99	244125
2015-01-30	18.90	19.09	18.59	18.83	991107
2015-02-02	18.93	19.44	18.86	19.29	209151
2015-02-03	19.43	19.68	19.36	19.54	264182
2015-02-04	19.55	19.85	19.40	19.66	184430
2015-02-05	19.68	19.96	19.58	19.87	152594
2015-02-06	19.89	19.89	19.12	19.23	573793
2015-02-09	19.23	19.58	19.16	19.29	261278
2015-02-10	19.45	19.45	19.01	19.13	230655
2015-02-11	19.12	19.29	18.93	19.03	170433
2015-02-12	19.12	19.57	19.12	19.49	202903
2015-02-13	19.54	19.78	19.46	19.51	175603
2015-02-17	19.57	19.64	19.38	19.45	122231
2015-02-18	19.37	19.47	19.33	19.44	121856
2015-02-19	19.43	19.45	19.27	19.39	87150
2015-02-20	19.42	19.78	19.33	19.66	195417
2015-02-23	19.67	19.69	19.43	19.65	200314
2015-02-24	19.79	19.96	19.43	19.72	258966
2015-02-25	19.67	19.67	19.32	19.50	133468
2015-02-26	19.52	19.87	19.40	19.77	220270
2015-02-27	19.72	19.72	19.45	19.59	472453
2015-03-02	19.64	20.12	19.50	20.01	243470
2015-03-03	21.79	21.79	19.85	20.21	430489
2015-03-04	20.39	20.39	19.98	20.14	195354
2015-03-05	20.15	20.15	19.79	20.08	123794
2015-03-06	19.88	20.12	19.72	19.86	165163
2015-03-09	19.92	19.99	19.43	19.43	217671
2015-03-10	19.25	19.25	18.90	18.92	233183
2015-03-11	18.91	18.95	18.69	18.78	163721
2015-03-12	18.92	19.16	18.85	19.14	162999
2015-03-13	19.14	19.15	18.64	18.96	114507
2015-03-16	19.04	19.04	18.84	18.88	163013
2015-03-17	18.93	19.20	18.79	19.05	235924
2015-03-18	19.06	19.48	18.87	19.47	167838
2015-03-19	19.38	19.64	19.35	19.59	144040
2015-03-20	19.74	20.35	19.74	20.31	773643
2015-03-23	20.32	20.46	20.16	20.34	115653
2015-03-24	20.29	20.44	20.03	20.30	113611
2015-03-25	20.40	20.49	19.77	19.79	138464
2015-03-26	19.78	19.92	19.48	19.64	107087
2015-03-27	19.60	19.75	19.46	19.71	75521
2015-03-30	19.81	20.25	19.81	20.15	116300
2015-03-31	20.01	20.16	19.73	19.74	215241
2015-04-01	19.72	20.11	19.59	19.94	170254
2015-04-02	19.98	20.20	19.97	19.98	146312
2015-04-06	19.94	20.05	19.84	19.86	125326
2015-04-07	19.88	19.88	19.41	19.49	83510
2015-04-08	19.55	19.55	19.24	19.33	230110
2015-04-09	19.32	19.48	18.97	19.14	126271
2015-04-10	19.26	19.26	19.03	19.14	141615
2015-04-13	19.23	19.63	19.20	19.53	142080
2015-04-14	19.58	19.93	19.50	19.84	98127
2015-04-15	19.89	20.00	19.79	19.87	103865
2015-04-16	19.82	19.82	19.44	19.45	60612
2015-04-17	19.31	19.42	19.11	19.41	136111
2015-04-20	19.46	19.68	19.45	19.60	108165
2015-04-21	19.62	19.92	19.61	19.85	188307
2015-04-22	19.80	19.99	19.69	19.89	165111
2015-04-23	19.88	20.08	19.62	19.98	164057
2015-04-24	20.03	20.11	19.74	20.09	68290
2015-04-27	20.12	20.42	20.08	20.19	132895
2015-04-28	20.13	20.42	20.10	20.39	123908
2015-04-29	20.34	20.34	19.95	20.04	248781
2015-04-30	19.97	20.01	19.16	19.30	179079
2015-05-01	19.29	19.33	18.92	18.96	135294
2015-05-04	19.00	19.05	18.65	18.76	117909
2015-05-05	18.72	18.95	18.70	18.81	132433
2015-05-06	18.83	18.83	18.55	18.80	57277
2015-05-07	18.72	18.94	18.58	18.84	60152
2015-05-08	19.00	19.12	18.72	18.72	82461
2015-05-11	18.76	19.05	18.71	18.83	81230
2015-05-12	18.74	18.74	18.21	18.52	139347
2015-05-13	18.62	18.66	18.43	18.50	181480
2015-05-14	18.61	18.71	18.43	18.50	154990
2015-05-15	18.50	18.56	18.27	18.44	194361
2015-05-18	18.44	18.66	18.25	18.49	147165
2015-05-19	18.57	18.58	18.24	18.38	136820
2015-05-20	18.40	18.48	18.16	18.40	96914
2015-05-21	18.38	18.45	18.21	18.32	112637
2015-05-22	18.32	18.32	18.04	18.14	97461
2015-05-26	18.12	18.12	17.61	17.92	206186
2015-05-27	18.00	18.13	17.74	18.00	143456
2015-05-28	17.96	18.02	17.81	17.90	91109
2015-05-29	18.01	18.10	17.62	17.79	117888
2015-06-01	17.91	18.01	17.63	17.81	110412
2015-06-02	17.77	18.04	17.34	17.37	529037
2015-06-03	18.50	19.92	18.38	19.15	894245
2015-06-04	19.15	19.17	18.77	18.87	559267
2015-06-05	18.66	18.98	18.66	18.85	277678
2015-06-08	18.83	18.91	18.71	18.82	185038
2015-06-09	18.80	18.85	18.34	18.43	199721
2015-06-10	18.58	18.68	18.48	18.50	419092
2015-06-11	18.44	18.86	18.30	18.85	278961
2015-06-12	18.77	18.91	18.63	18.86	201532
2015-06-15	18.80	18.99	18.56	18.80	217096
2015-06-16	18.99	20.23	18.86	20.12	383764
2015-06-17	20.16	20.27	19.53	19.80	221940
2015-06-18	19.89	20.02	19.73	19.92	179927
2015-06-19	19.98	20.22	19.87	20.12	336061
2015-06-22	20.31	20.37	20.14	20.25	153877
2015-06-23	20.24	20.41	19.97	20.00	208535
2015-06-24	20.04	20.27	19.96	20.24	199241
2015-06-25	20.64	21.69	20.63	21.51	334696
2015-06-26	21.59	21.93	21.33	21.89	442460
2015-06-29	21.89	21.92	21.44	21.50	234053
2015-06-30	21.59	21.75	21.25	21.43	256417
2015-07-01	21.73	21.77	21.12	21.20	340015
2015-07-02	21.19	21.40	20.83	21.16	231756
2015-07-06	21.06	21.43	20.83	21.22	179977
2015-07-07	21.15	21.15	20.38	20.79	224136
2015-07-08	20.69	21.00	20.55	20.76	244730
2015-07-09	20.91	21.05	20.65	20.68	187366
2015-07-10	20.86	21.24	20.68	21.20	159844
2015-07-13	21.29	21.52	21.29	21.44	93957
2015-07-14	21.36	21.65	21.20	21.25	152014
2015-07-15	21.22	21.22	20.78	21.07	216398
2015-07-16	21.09	21.20	20.91	21.10	246838
2015-07-17	21.04	21.20	21.00	21.11	186011
2015-07-20	21.02	21.42	20.84	21.41	304881
2015-07-21	21.39	21.47	21.10	21.10	325723
2015-07-22	20.96	21.10	20.80	21.01	259501
2015-07-23	21.05	21.15	20.78	20.78	218286
2015-07-24	20.78	20.92	19.98	20.18	313008
2015-07-27	20.08	20.12	19.68	19.87	179994
2015-07-28	19.98	20.17	19.68	20.02	161475
2015-07-29	19.94	20.19	19.68	20.11	226501
2015-07-30	20.07	20.22	19.90	20.06	134922
2015-07-31	20.08	20.21	19.99	20.08	130410
2015-08-03	20.02	20.02	19.43	19.87	408826
2015-08-04	19.84	20.64	19.50	20.54	356660
2015-08-05	20.68	20.89	19.99	19.99	133469
2015-08-06	20.03	20.03	19.60	19.67	106607
2015-08-07	19.57	19.75	19.41	19.58	114120
2015-08-10	19.61	20.05	19.51	19.95	231090
2015-08-11	19.81	19.96	19.65	19.84	103874
2015-08-12	19.69	19.80	19.00	19.59	262007
2015-08-13	19.56	20.10	19.33	19.65	203505
2015-08-14	19.59	19.89	19.47	19.82	90843
2015-08-17	19.71	19.79	19.45	19.69	98649
2015-08-18	19.69	19.95	19.56	19.65	151934
2015-08-19	19.54	19.66	19.13	19.49	112236
2015-08-20	19.35	19.36	19.11	19.11	129701
2015-08-21	18.78	19.16	18.63	18.69	271750
2015-08-24	18.00	18.82	17.69	17.95	305724
2015-08-25	18.38	18.43	17.28	17.40	277278
2015-08-26	17.75	17.76	17.27	17.50	235443
2015-08-27	17.62	18.01	17.38	18.01	201587
2015-08-28	17.96	18.39	17.93	18.24	120542
2015-08-31	18.34	18.69	17.85	17.95	247364
2015-09-01	17.56	17.80	17.12	17.16	277868
2015-09-02	17.27	17.55	17.03	17.49	184487
2015-09-03	17.56	17.75	17.44	17.52	111363
2015-09-04	17.25	17.41	17.12	17.34	119001
2015-09-08	17.61	17.94	17.60	17.79	316464
2015-09-09	20.20	20.91	19.24	20.21	821831
2015-09-10	20.39	20.39	19.48	19.88	419358
2015-09-11	19.83	19.99	19.45	19.97	379892
2015-09-14	20.00	20.01	19.51	19.89	241829
2015-09-15	19.91	19.92	19.53	19.83	299453
2015-09-16	19.88	20.49	19.77	20.19	334817
2015-09-17	20.19	20.40	19.94	19.99	205425
2015-09-18	19.68	19.87	19.08	19.17	477960
2015-09-21	19.37	19.59	19.33	19.48	111655
2015-09-22	19.22	19.41	18.63	18.78	153036
2015-09-23	18.84	18.98	18.53	18.65	123707
2015-09-24	18.52	18.98	18.43	18.87	162507
2015-09-25	19.23	19.65	19.04	19.04	484140
2015-09-28	18.96	19.52	18.19	18.24	182986
2015-09-29	18.22	18.37	17.83	17.92	300520
2015-09-30	18.18	18.35	17.94	18.17	344672
2015-10-01	18.24	18.49	17.83	18.44	407155
2015-10-02	18.28	18.74	18.15	18.71	152504
2015-10-05	18.86	19.43	18.83	19.40	150927
2015-10-06	19.35	19.65	19.23	19.40	199872
2015-10-07	19.44	20.05	19.44	19.93	323287
2015-10-08	19.84	20.30	19.76	20.21	174884
2015-10-09	20.26	20.48	20.10	20.25	165399
2015-10-12	20.23	20.49	20.23	20.45	142645
2015-10-13	20.30	20.77	20.21	20.34	285148
2015-10-14	20.29	20.52	19.75	19.80	207335
2015-10-15	19.82	20.15	19.54	20.13	233782
2015-10-16	20.18	20.23	19.83	20.20	110755
2015-10-19	20.07	20.27	19.72	19.92	137691
2015-10-20	19.94	20.05	19.71	19.73	118863
2015-10-21	19.74	20.00	19.25	19.29	151650
2015-10-22	19.45	20.12	19.30	19.93	116375
2015-10-23	20.08	20.24	19.73	20.17	97873
2015-10-26	20.08	20.27	19.64	19.82	108396
2015-10-27	19.79	19.81	19.24	19.32	131793
2015-10-28	19.29	19.86	19.08	19.52	209845
2015-10-29	19.41	19.51	18.96	19.06	110651
2015-10-30	19.02	19.28	18.86	18.87	146156
2015-11-02	18.88	19.31	18.87	19.20	334048
2015-11-03	19.20	19.43	19.01	19.28	230121
2015-11-04	19.28	19.55	19.07	19.14	232128
2015-11-05	19.14	19.21	18.82	19.11	189291
2015-11-06	19.09	19.38	18.85	19.35	249362
2015-11-09	19.34	19.35	18.38	18.49	177963
2015-11-10	18.40	18.80	18.33	18.68	140010
2015-11-11	18.69	18.84	18.49	18.61	72351
2015-11-12	18.45	18.65	17.99	18.01	142045
2015-11-13	17.89	18.15	17.78	17.95	245733
2015-11-16	17.89	18.31	17.86	18.18	197381
2015-11-17	18.26	18.50	18.00	18.02	98060
2015-11-18	18.12	18.41	18.00	18.26	127807
2015-11-19	18.27	18.54	18.02	18.52	118557
2015-11-20	18.59	18.78	18.53	18.71	357489
2015-11-23	18.64	18.85	18.39	18.43	118441
2015-11-24	18.29	18.58	18.20	18.34	65877
2015-11-25	18.30	18.48	18.20	18.43	109601
2015-11-27	18.40	18.52	18.30	18.40	35680
2015-11-30	18.37	18.68	18.12	18.61	104910
2015-12-01	18.59	18.91	18.40	18.90	139537
2015-12-02	18.94	19.36	18.87	19.31	191009
2015-12-03	19.31	19.52	18.93	18.99	192776
2015-12-04	18.96	19.21	18.91	18.97	211355
2015-12-07	18.95	18.96	18.32	18.51	175474
2015-12-08	18.20	18.40	17.80	17.96	117443
2015-12-09	17.96	18.08	17.50	17.53	160473
2015-12-10	17.55	17.83	17.29	17.79	219670
2015-12-11	17.24	17.94	17.09	17.87	335170
2015-12-14	18.11	19.19	17.79	18.04	424973
2015-12-15	18.24	19.51	18.08	19.50	548193
2015-12-16	19.67	20.17	19.39	20.15	261984
2015-12-17	20.13	20.24	19.66	19.90	198763
2015-12-18	19.90	20.01	19.64	19.87	966904
2015-12-21	20.03	20.39	19.88	20.30	294771
2015-12-22	20.35	20.75	20.25	20.69	207755
2015-12-23	20.75	21.12	20.65	20.93	295649
2015-12-24	20.83	21.08	20.68	21.01	267063
2015-12-28	20.95	21.45	20.92	21.35	206965
2015-12-29	21.43	21.66	21.00	21.31	130976
2015-12-30	21.20	21.33	20.97	21.08	192929
2015-12-31	20.97	21.12	20.84	20.85	252373
2016-01-04	20.61	20.87	20.36	20.75	245404
2016-01-05	21.04	21.09	20.60	20.76	226067
2016-01-06	20.35	20.71	20.01	20.27	244392
2016-01-07	19.93	20.18	19.67	19.91	239695
2016-01-08	20.10	20.20	19.53	19.57	341089
2016-01-11	19.71	19.80	19.30	19.42	226225
2016-01-12	19.55	19.65	19.08	19.29	240506
2016-01-13	19.30	19.65	18.81	18.97	215178
2016-01-14	19.01	19.12	18.56	18.58	167932
2016-01-15	18.10	18.35	17.89	18.27	214606
2016-01-19	18.45	18.53	17.68	17.87	205323
2016-01-20	17.57	18.36	17.42	18.27	412955
2016-01-21	18.31	18.47	17.89	17.90	180881
2016-01-22	18.17	18.75	17.98	18.29	208179
2016-01-25	18.28	18.28	17.43	17.46	194338
2016-01-26	17.56	18.21	17.47	18.02	279504
2016-01-27	17.99	18.16	17.72	17.75	134669
2016-01-28	17.99	18.14	17.76	18.02	77239
2016-01-29	18.05	18.55	18.05	18.51	317031
2016-02-01	18.40	18.48	18.13	18.15	104885
2016-02-02	17.90	17.94	17.44	17.51	142383
2016-02-03	17.68	17.72	17.16	17.25	165454
2016-02-04	17.26	17.62	17.25	17.40	152336
2016-02-05	17.37	17.56	17.13	17.18	169122
2016-02-08	16.96	17.09	16.39	16.47	333070
2016-02-09	16.21	16.96	16.14	16.73	228087
2016-02-10	16.82	17.22	16.66	16.68	229687
2016-02-11	16.40	16.66	16.08	16.10	140905
2016-02-12	16.27	16.61	16.12	16.60	139292
2016-02-16	16.85	16.85	16.31	16.43	154032
2016-02-17	16.53	17.05	16.43	16.94	125819
2016-02-18	17.00	17.01	16.59	16.68	145557
2016-02-19	16.65	16.73	16.46	16.51	94184
2016-02-22	16.67	16.91	16.47	16.50	252537
2016-02-23	16.43	16.62	16.41	16.45	252262
2016-02-24	16.30	16.66	16.18	16.62	536536
2016-02-25	16.72	17.89	16.71	17.65	310610
2016-02-26	17.77	17.86	17.50	17.61	254825
2016-02-29	17.63	17.80	17.21	17.22	274967
2016-03-01	17.32	17.68	17.32	17.60	121053
2016-03-02	17.56	17.65	17.25	17.41	172448
2016-03-03	17.41	17.52	17.32	17.50	295419
2016-03-04	17.52	18.61	17.40	18.49	242697
2016-03-07	18.40	18.87	18.26	18.68	329902
2016-03-08	18.96	19.18	15.33	16.71	1203932
2016-03-09	16.73	16.85	16.07	16.22	325591
2016-03-10	16.32	16.58	16.20	16.47	323025
2016-03-11	16.61	17.26	16.61	17.21	278414
2016-03-14	17.95	17.98	17.36	17.40	528505
2016-03-15	17.37	17.51	17.02	17.05	236793
2016-03-16	16.94	17.19	16.58	17.07	189279
2016-03-17	17.09	17.20	16.89	17.16	173528
2016-03-18	17.27	17.53	17.13	17.41	295136
2016-03-21	17.33	17.37	16.83	17.10	240995
2016-03-22	16.97	17.42	16.91	17.27	253351
2016-03-23	17.20	17.26	16.89	16.97	184472
2016-03-24	16.92	17.06	16.69	16.84	197553
2016-03-28	16.84	16.95	16.64	16.92	166607
2016-03-29	16.85	17.38	16.79	17.25	244413
2016-03-30	17.35	17.48	17.12	17.38	142833
2016-03-31	17.32	17.46	16.96	17.36	189219
2016-04-01	17.21	17.59	16.95	17.57	331888
2016-04-04	17.53	17.53	17.40	17.50	290421
2016-04-05	17.28	17.50	17.22	17.35	158058
2016-04-06	17.35	17.74	17.30	17.70	296252
2016-04-07	17.57	17.85	17.57	17.80	505319
2016-04-08	18.00	18.13	17.79	17.92	268779
2016-04-11	17.95	18.19	17.73	17.74	377262
2016-04-12	17.74	18.01	17.58	17.87	127318
2016-04-13	18.03	18.26	17.88	18.24	218713
2016-04-14	18.24	18.30	18.07	18.19	98135
2016-04-15	18.19	18.49	18.08	18.49	186639
2016-04-18	18.47	18.51	18.15	18.40	186026
2016-04-19	18.43	18.59	18.36	18.51	226438
2016-04-20	18.50	19.32	18.50	19.31	359203
2016-04-21	19.30	19.43	18.59	18.83	215253
2016-04-22	18.77	19.00	18.50	18.71	169939
2016-04-25	18.68	18.75	18.53	18.62	194970
2016-04-26	18.58	18.83	18.54	18.78	212406
2016-04-27	18.79	18.90	18.50	18.74	165435
2016-04-28	18.64	18.98	18.56	18.77	411508
2016-04-29	18.67	18.87	18.56	18.84	264504
2016-05-02	18.88	18.97	18.74	18.97	153131
2016-05-03	18.77	18.98	18.68	18.78	245292
2016-05-04	18.66	19.00	18.43	18.68	236358
2016-05-05	18.82	18.89	18.46	18.50	127152
2016-05-06	18.50	18.70	18.44	18.69	280156
2016-05-09	18.62	18.81	18.37	18.51	156442
2016-05-10	18.56	18.72	18.35	18.50	268022
2016-05-11	18.46	18.61	18.30	18.39	202192
2016-05-12	18.52	18.55	18.11	18.28	214108
2016-05-13	18.21	18.43	18.08	18.26	135776
2016-05-16	18.32	18.61	18.32	18.39	111077
2016-05-17	18.41	18.49	17.56	17.72	430060
2016-05-18	17.72	18.06	17.66	17.86	258583
2016-05-19	17.78	17.86	17.53	17.58	255277
2016-05-20	17.61	17.86	17.44	17.84	381536
2016-05-23	17.83	18.76	17.66	18.75	447061
2016-05-24	18.80	19.50	18.77	19.37	316838
2016-05-25	19.37	19.52	19.27	19.33	146809
2016-05-26	19.37	19.39	19.12	19.34	120782
2016-05-27	19.28	19.56	19.18	19.44	153226
2016-05-31	19.40	19.98	19.31	19.92	343835
2016-06-01	19.79	20.54	17.84	19.77	679119
2016-06-02	19.82	19.82	19.31	19.66	469230
2016-06-03	19.75	19.94	19.48	19.62	342164
2016-06-06	19.58	19.71	19.45	19.46	259396
2016-06-07	19.44	19.72	19.32	19.64	272157
2016-06-08	19.72	19.77	19.38	19.68	310790
2016-06-09	19.68	19.91	19.31	19.69	242801
2016-06-10	19.94	20.65	19.91	20.30	438515
2016-06-13	20.20	20.39	19.67	19.73	185299
2016-06-14	19.62	19.76	19.22	19.26	144524
2016-06-15	19.27	19.41	19.13	19.14	295608
2016-06-16	19.02	19.03	18.75	18.99	161397
2016-06-17	19.00	19.15	18.80	19.09	315741
2016-06-20	19.18	19.70	19.09	19.34	119008
2016-06-21	19.45	19.45	18.99	19.20	142931
2016-06-22	19.25	19.34	19.01	19.09	171205
2016-06-23	19.31	19.40	19.16	19.39	117428
2016-06-24	18.61	18.83	18.33	18.37	277530
2016-06-27	18.21	18.23	17.63	17.69	208896
2016-06-28	17.94	18.05	17.44	17.44	231100
2016-06-29	17.63	18.41	17.51	18.36	251218
2016-06-30	18.35	18.66	18.20	18.59	438018
2016-07-01	18.42	19.32	18.42	19.21	273988
2016-07-05	19.03	19.10	18.84	19.02	320475
2016-07-06	18.92	19.12	18.86	19.04	459960
2016-07-07	19.11	19.40	19.07	19.34	246755
2016-07-08	19.44	20.18	19.44	20.10	339102
2016-07-11	20.30	20.51	20.28	20.32	274056
2016-07-12	20.39	20.57	20.29	20.46	176043
2016-07-13	20.61	20.72	20.50	20.67	199082
2016-07-14	20.70	20.82	20.39	20.40	133585
2016-07-15	20.55	20.69	20.28	20.62	119083
2016-07-18	20.70	20.78	20.45	20.62	161223
2016-07-19	20.62	20.76	20.40	20.46	154635
2016-07-20	20.50	20.93	20.33	20.85	205712
2016-07-21	20.81	20.99	20.68	20.87	225623
2016-07-22	20.80	20.85	20.55	20.60	157792
2016-07-25	20.58	20.58	20.17	20.29	150316
2016-07-26	20.33	20.62	20.21	20.60	96886
2016-07-27	20.55	20.72	20.32	20.47	91829
2016-07-28	20.37	20.61	20.27	20.47	101770
2016-07-29	20.43	20.46	19.88	19.99	192037
2016-08-01	20.02	20.40	19.85	20.32	145471
2016-08-02	20.27	20.47	19.81	20.04	149967
2016-08-03	19.94	20.19	19.73	20.12	120702
2016-08-04	20.18	20.18	19.89	20.00	130424
2016-08-05	20.12	20.34	20.01	20.22	180315
2016-08-08	20.25	20.61	20.03	20.58	183262
2016-08-09	20.54	20.99	20.29	20.71	173283
2016-08-10	20.69	20.82	20.35	20.46	67914
2016-08-11	20.49	20.63	20.29	20.39	62235
2016-08-12	20.40	20.43	19.85	20.06	129939
2016-08-15	20.17	20.34	19.89	20.04	201098
2016-08-16	19.97	20.04	19.61	19.62	112449
2016-08-17	19.56	19.60	19.34	19.50	99738
2016-08-18	19.49	19.59	19.42	19.43	77547
2016-08-19	19.44	19.74	19.27	19.64	108851
2016-08-22	19.64	20.03	19.38	20.02	136527
2016-08-23	20.02	20.16	19.80	20.00	576490
2016-08-24	19.93	20.04	19.78	19.93	110197
2016-08-25	19.85	19.90	19.73	19.80	68016
2016-08-26	19.81	19.90	19.40	19.49	74319
2016-08-29	19.55	19.72	19.42	19.72	109756
2016-08-30	19.65	19.83	19.53	19.65	66326
2016-08-31	19.63	19.70	19.22	19.33	101561
2016-09-01	19.28	19.51	19.22	19.50	117016
2016-09-02	19.59	19.78	19.49	19.58	79664
2016-09-06	19.69	19.80	19.28	19.68	211941
2016-09-07	18.00	18.55	17.03	18.39	984028
2016-09-08	18.13	18.42	17.94	18.08	512788
2016-09-09	17.89	18.01	17.62	17.77	615412
2016-09-12	17.72	18.09	17.72	18.06	258698
2016-09-13	18.00	18.06	17.36	17.33	217178
2016-09-14	17.34	17.45	17.12	17.37	244554
2016-09-15	17.31	17.51	17.21	17.25	129513
2016-09-16	17.25	17.25	17.03	17.10	261019
2016-09-19	17.11	17.42	17.04	17.21	161524
2016-09-20	17.21	17.22	17.00	17.05	130387
2016-09-21	17.08	17.33	16.96	17.17	208281
2016-09-22	17.28	17.53	17.27	17.50	159454
2016-09-23	17.54	17.69	17.48	17.55	188400
2016-09-26	17.42	17.70	17.35	17.49	148459
2016-09-27	17.41	17.51	17.37	17.41	130183
2016-09-28	17.36	17.48	17.18	17.39	171947
2016-09-29	17.35	17.40	17.00	17.04	122898
2016-09-30	17.07	17.32	16.99	17.26	198829
2016-10-03	17.14	17.18	16.97	17.09	103311
2016-10-04	17.17	17.32	16.96	17.01	105620
2016-10-05	17.04	17.40	16.92	17.38	211564
2016-10-06	17.34	17.85	17.24	17.80	173486
2016-10-07	17.74	17.74	17.26	17.28	84573
2016-10-10	17.45	17.70	17.15	17.50	76021
2016-10-11	17.50	17.50	16.65	16.80	123917
2016-10-12	16.85	17.10	16.70	16.95	102085
2016-10-13	16.85	16.95	16.55	16.75	182883
2016-10-14	16.80	17.20	16.80	16.90	120935
2016-10-17	16.90	17.05	16.65	16.70	57792
2016-10-18	16.60	16.85	15.63	16.25	156672
2016-10-19	16.25	16.60	16.05	16.50	103126
2016-10-20	16.40	16.60	16.30	16.45	97044
2016-10-21	16.25	16.55	16.25	16.50	68240
2016-10-24	16.65	16.85	16.50	16.65	90724
2016-10-25	16.50	16.60	16.20	16.25	119190
2016-10-26	16.25	16.40	16.10	16.20	94520
2016-10-27	16.25	16.30	15.75	15.90	80430
2016-10-28	15.90	16.10	15.75	15.85	97355
2016-10-31	15.95	16.35	15.80	16.30	92506
2016-11-01	16.30	16.30	15.55	15.65	137401
2016-11-02	15.70	15.80	15.41	15.75	99034
2016-11-03	15.75	15.80	15.45	15.45	102464
2016-11-04	15.50	15.95	15.45	15.65	124563
2016-11-07	15.95	16.05	15.80	16.00	117603
2016-11-08	15.90	16.25	15.85	16.05	81829
2016-11-09	15.85	16.70	15.85	16.65	142348
2016-11-10	16.80	16.80	16.25	16.50	261008
2016-11-11	16.70	18.10	16.45	18.00	281543
2016-11-14	18.00	19.40	17.85	19.35	228123
2016-11-15	19.35	20.15	19.05	19.55	292262
2016-11-16	19.45	19.45	19.10	19.25	143671
2016-11-17	19.45	19.65	19.15	19.35	155826
2016-11-18	19.45	19.60	19.30	19.55	133560
2016-11-21	19.70	19.80	19.35	19.70	108165
2016-11-22	19.65	20.25	19.50	19.90	164499
2016-11-23	19.75	20.00	19.70	19.85	80082
2016-11-25	19.95	20.25	19.75	20.25	36313
2016-11-28	20.25	20.30	19.60	19.65	107228
2016-11-29	19.75	20.05	19.55	19.70	54172
2016-11-30	19.95	19.95	19.40	19.45	142115
2016-12-01	19.65	20.10	19.50	19.65	121468
2016-12-02	19.60	19.85	19.50	19.60	51034
2016-12-05	19.80	20.25	19.65	20.05	143832
2016-12-06	20.10	20.55	19.90	20.35	143354
2016-12-07	20.40	21.15	20.30	21.15	138346
2016-12-08	21.00	21.45	20.95	21.35	175663
2016-12-09	21.30	21.55	21.15	21.30	186600
2016-12-12	21.35	21.50	20.55	20.61	143454
2016-12-13	20.85	21.05	20.35	20.55	206767
2016-12-14	20.50	20.60	20.00	20.10	125921
2016-12-15	20.20	20.70	19.55	19.85	330355
2016-12-16	20.75	21.90	20.13	20.75	1431222
2016-12-19	20.45	20.90	20.30	20.50	288402
2016-12-20	20.55	21.25	20.48	21.25	210328
2016-12-21	21.05	21.10	20.65	20.95	183584
2016-12-22	20.95	21.30	20.75	21.00	163982
2016-12-23	20.95	21.20	20.85	21.10	82556
2016-12-27	21.15	21.43	21.05	21.25	84789
2016-12-28	21.35	21.45	20.75	20.85	64131
2016-12-29	20.90	21.15	20.58	20.80	69930
2016-12-30	20.85	20.85	20.25	20.30	123998
2017-01-03	20.60	21.10	20.30	21.00	214639
2017-01-04	21.20	21.60	20.75	21.45	179314
2017-01-05	21.45	21.45	20.75	21.00	128529
2017-01-06	21.05	21.05	20.50	20.55	92114
2017-01-09	20.40	20.60	20.20	20.35	95221
2017-01-10	20.45	20.95	20.25	20.80	97703
2017-01-11	20.80	21.05	20.65	21.05	129869
2017-01-12	20.90	20.90	20.00	20.25	103216
2017-01-13	20.40	20.75	20.30	20.55	66975
2017-01-17	20.45	20.45	20.00	20.10	76199
2017-01-18	20.15	20.25	19.66	19.90	124343
2017-01-19	20.00	20.10	19.50	19.65	77304
2017-01-20	19.70	19.95	19.50	19.90	98162
2017-01-23	19.80	20.20	19.80	20.10	87943
2017-01-24	20.20	20.70	20.00	20.55	127336
2017-01-25	20.75	21.00	20.65	20.90	134497
2017-01-26	20.90	21.00	20.20	20.50	151417
2017-01-27	20.55	20.55	19.75	20.20	203343
2017-01-30	19.90	20.30	19.60	19.85	128173
2017-01-31	19.75	19.85	19.45	19.75	139129
2017-02-01	19.95	20.10	19.30	19.75	120318
2017-02-02	19.75	19.75	19.15	19.60	159898
2017-02-03	19.90	19.95	19.65	19.80	138375
2017-02-06	19.70	19.75	19.40	19.45	83123
2017-02-07	19.60	19.60	19.00	19.05	107481
2017-02-08	19.00	19.25	18.77	19.15	112454
2017-02-09	19.15	19.60	19.05	19.40	96423
2017-02-10	19.55	19.65	19.25	19.60	97825
2017-02-13	19.70	19.80	19.53	19.65	71956
2017-02-14	19.55	19.65	19.20	19.65	105278
2017-02-15	19.50	19.98	19.45	19.90	92535
2017-02-16	19.90	19.90	19.35	19.55	119476
2017-02-17	19.65	19.65	19.00	19.25	99824
2017-02-21	19.30	19.55	19.10	19.50	98486
2017-02-22	19.50	19.85	19.30	19.50	85350
2017-02-23	19.60	19.80	19.45	19.80	119480
2017-02-24	19.50	19.90	19.40	19.85	88762
2017-02-27	19.75	20.25	19.75	20.15	106142
2017-02-28	20.00	20.10	19.50	19.55	116935
2017-03-01	19.90	20.15	19.68	19.70	176131
2017-03-02	19.55	19.75	19.25	19.30	134264
2017-03-03	19.35	19.35	18.95	19.10	117198
2017-03-06	19.00	19.10	18.45	18.50	146523
2017-03-07	17.45	19.63	17.45	19.30	408113
2017-03-08	19.20	19.70	19.15	19.40	229116
2017-03-09	19.50	19.60	19.25	19.30	170273
2017-03-10	19.50	19.73	19.25	19.45	258867
2017-03-13	19.40	19.95	19.35	19.75	203950
2017-03-14	19.55	20.23	19.45	19.76	148405
2017-03-15	19.95	20.30	19.70	20.10	161280
2017-03-16	20.20	21.15	20.20	20.80	300694
2017-03-17	20.80	20.80	19.95	20.40	559468
2017-03-20	20.40	20.40	19.85	19.95	112225
2017-03-21	20.10	20.10	19.45	19.55	169728
2017-03-22	19.50	19.65	19.05	19.40	175808
2017-03-23	19.40	19.60	19.25	19.40	89178
2017-03-24	19.45	19.55	19.10	19.40	125977
2017-03-27	19.10	19.85	19.00	19.55	105542
2017-03-28	19.45	19.90	19.35	19.90	124083
2017-03-29	19.75	20.00	19.55	20.00	106497
2017-03-30	20.00	20.30	19.95	20.15	128059
2017-03-31	20.20	20.45	20.15	20.25	135233
2017-04-03	20.35	20.40	19.35	19.40	256325
2017-04-04	19.35	19.70	19.30	19.50	110193
2017-04-05	19.65	19.90	19.30	19.35	159173
2017-04-06	19.45	19.55	19.15	19.35	100115
2017-04-07	19.25	19.45	19.15	19.35	104655
2017-04-10	19.35	19.85	19.30	19.55	121025
2017-04-11	19.45	19.80	19.35	19.65	110842
2017-04-12	19.55	19.55	19.00	19.20	131983
2017-04-13	19.20	19.40	18.90	18.95	117968
2017-04-17	19.10	19.35	19.00	19.35	81763
2017-04-18	19.25	19.60	19.15	19.55	105057
2017-04-19	19.55	19.75	19.40	19.55	107077
2017-04-20	19.65	19.90	19.50	19.70	86073
2017-04-21	19.65	19.95	19.50	19.75	130230
2017-04-24	20.10	20.40	19.90	20.30	221342
2017-04-25	20.55	20.90	20.35	20.85	156500
2017-04-26	20.80	21.40	20.75	21.15	142148
2017-04-27	21.20	21.40	20.95	20.95	87792
2017-04-28	20.90	20.95	20.35	20.40	87802
2017-05-01	20.50	20.80	20.35	20.70	73880
2017-05-02	20.70	20.90	20.45	20.60	121165
2017-05-03	20.50	20.65	20.35	20.60	82978
2017-05-04	20.65	20.90	20.45	20.85	113037
2017-05-05	20.90	20.90	20.30	20.45	155993
2017-05-08	20.40	20.60	20.28	20.60	135264
2017-05-09	20.60	20.65	20.25	20.50	100555
2017-05-10	20.40	20.50	20.00	20.20	116465
2017-05-11	20.10	20.45	19.60	20.40	124727
2017-05-12	20.30	20.45	20.00	20.15	104147
2017-05-15	20.20	20.55	20.05	20.05	106387
2017-05-16	20.15	20.35	19.98	20.20	110456
2017-05-17	19.85	19.90	19.30	19.30	278101
2017-05-18	19.30	19.70	19.15	19.40	196557
2017-05-19	19.40	19.75	19.35	19.70	162439
2017-05-22	19.75	19.90	19.60	19.70	55003
2017-05-23	19.70	19.95	19.60	19.70	97307
2017-05-24	19.75	19.75	19.20	19.25	89691
2017-05-25	19.35	19.55	19.25	19.40	98109
2017-05-26	19.26	19.45	19.20	19.45	66444
2017-05-30	19.30	19.50	18.95	19.40	137610
2017-05-31	20.05	20.70	19.10	20.60	333611
2017-06-01	20.60	20.80	20.25	20.70	246803
2017-06-02	20.75	21.30	20.70	21.15	308904
2017-06-05	21.10	21.20	21.00	21.00	204935
2017-06-06	20.80	20.80	20.35	20.35	133288
2017-06-07	20.40	20.45	19.90	20.20	111043
2017-06-08	20.15	20.60	20.05	20.30	104664
2017-06-09	20.35	21.00	20.35	20.90	120436
2017-06-12	20.90	21.38	20.85	20.96	126031
2017-06-13	21.05	21.35	20.90	21.30	101801
2017-06-14	21.35	21.70	21.05	21.50	140814
2017-06-15	21.25	21.50	21.10	21.20	60495
2017-06-16	20.95	21.35	20.90	21.30	228911
2017-06-19	21.35	21.55	21.20	21.35	129519
2017-06-20	21.35	21.45	21.05	21.40	143144
2017-06-21	21.45	21.45	20.78	20.80	99898
2017-06-22	20.85	21.05	20.75	21.00	74976
2017-06-23	21.00	21.10	20.73	20.80	221067
2017-06-26	20.95	21.08	20.70	20.90	63757
2017-06-27	20.95	20.95	20.55	20.55	78707
2017-06-28	20.70	21.25	20.65	21.00	80989
2017-06-29	21.10	21.15	20.70	20.95	94620
2017-06-30	20.95	21.30	20.65	21.15	84430
2017-07-03	21.30	21.45	21.15	21.35	34458
2017-07-05	21.30	21.35	21.15	21.30	107626
2017-07-06	21.15	21.30	21.00	21.10	83511
2017-07-07	21.20	21.55	21.10	21.50	73097
2017-07-10	21.45	21.45	21.10	21.10	108015
2017-07-11	21.00	21.15	20.70	20.90	92640
2017-07-12	21.10	21.25	20.80	21.00	69794
2017-07-13	20.95	21.10	20.75	21.10	77295
2017-07-14	21.05	21.30	20.95	21.20	99441
2017-07-17	21.10	21.30	20.80	21.15	128321
2017-07-18	21.00	21.20	20.75	21.10	127000
2017-07-19	21.20	21.40	20.75	21.15	118022
2017-07-20	21.15	21.25	20.80	21.20	68939
2017-07-21	21.50	21.50	21.10	21.20	117008
2017-07-24	21.05	21.10	20.65	21.00	111881
2017-07-25	21.10	22.55	21.10	22.50	408703
2017-07-26	22.65	22.65	22.00	22.25	152267
2017-07-27	22.30	22.40	21.85	21.90	125511
2017-07-28	21.90	22.65	21.85	22.50	320729
2017-07-31	22.50	22.61	21.15	21.50	195830
2017-08-01	21.65	21.75	21.35	21.65	89915
2017-08-02	21.60	21.75	21.05	21.25	103063
2017-08-03	21.25	21.65	20.55	20.85	134867
2017-08-04	20.95	21.40	20.84	21.35	62386
2017-08-07	21.20	21.75	20.80	21.65	201994
2017-08-08	21.65	21.75	21.10	21.15	117847
2017-08-09	21.05	21.05	20.55	20.90	153002
2017-08-10	20.75	21.00	20.00	20.10	167463
2017-08-11	19.95	20.45	18.85	19.90	104458
2017-08-14	20.15	20.35	20.00	20.15	108476
2017-08-15	20.20	20.20	19.75	19.85	67136
2017-08-16	19.85	20.00	19.35	19.45	75278
2017-08-17	19.35	19.65	18.90	18.95	86542
2017-08-18	18.75	19.30	18.60	19.25	183950
2017-08-21	19.15	19.22	18.75	18.85	93868
2017-08-22	18.95	19.05	18.60	19.05	69369
2017-08-23	18.90	18.95	18.65	18.75	76294
2017-08-24	18.75	18.80	18.55	18.65	46081
2017-08-25	18.70	19.15	18.55	18.95	86903
2017-08-28	19.00	19.50	18.90	19.10	107307
2017-08-29	18.95	19.35	18.90	19.20	79471
2017-08-30	19.20	19.55	19.15	19.30	66695
2017-08-31	19.55	19.95	19.45	19.60	139148
2017-09-01	19.70	20.00	19.60	19.95	132242
2017-09-05	20.10	20.10	19.75	19.90	93939
2017-09-06	20.00	20.20	19.90	20.00	97779
2017-09-07	18.85	20.25	18.65	19.85	301087
2017-09-08	19.70	20.35	19.55	20.25	169664
2017-09-11	20.25	20.25	19.40	19.75	226243
2017-09-12	19.80	20.80	19.65	20.70	175700
2017-09-13	20.65	20.80	20.20	20.25	138039
2017-09-14	20.20	20.70	19.95	20.51	121770
2017-09-15	20.35	21.10	20.35	20.90	333470
2017-09-18	20.90	21.20	20.75	21.05	141215
2017-09-19	21.05	21.35	20.90	21.25	227751
2017-09-20	21.15	21.30	20.65	20.70	223464
2017-09-21	20.70	21.15	20.40	20.85	203697
2017-09-22	20.80	21.35	20.80	21.05	115258
2017-09-25	20.95	21.50	20.95	21.35	166767
2017-09-26	21.45	21.90	21.40	21.60	228536
2017-09-27	21.65	22.60	21.45	22.45	265894
2017-09-28	22.45	22.75	22.15	22.70	174588
2017-09-29	22.70	23.00	22.70	22.95	204853
2017-10-02	22.95	23.05	22.50	22.95	179131
2017-10-03	22.95	23.25	22.15	23.05	219643
2017-10-04	23.15	23.40	23.03	23.20	108671
2017-10-05	23.30	23.60	23.20	23.45	122947
2017-10-06	23.45	23.55	23.20	23.40	99798
2017-10-09	23.35	23.40	22.90	23.05	1448191
2017-10-10	23.25	23.25	22.70	22.95	154302
2017-10-11	23.00	23.30	22.90	23.20	174420
2017-10-12	23.20	23.20	22.65	22.70	178135
2017-10-13	22.85	22.90	22.63	22.70	112625
2017-10-16	22.70	22.90	22.40	22.65	112456
2017-10-17	22.60	22.80	22.30	22.45	120025
2017-10-18	22.60	22.60	22.10	22.15	174607
2017-10-19	22.00	22.50	21.70	22.30	226031
2017-10-20	22.55	22.75	22.30	22.60	214559
2017-10-23	22.60	22.65	22.25	22.30	148254
2017-10-24	22.30	22.48	22.20	22.30	203054
2017-10-25	22.25	22.30	21.60	21.85	162046
2017-10-26	21.95	22.43	21.90	22.30	153051
2017-10-27	22.35	22.40	21.95	22.25	125034
2017-10-30	22.10	22.30	21.45	21.60	73835
2017-10-31	21.75	22.20	21.75	21.95	149659
2017-11-01	22.20	22.20	21.60	21.85	141163
2017-11-02	21.95	22.15	21.45	21.50	142324
2017-11-03	21.45	21.80	21.45	21.50	73762
2017-11-06	21.55	21.93	21.55	21.85	66684
2017-11-07	21.75	21.80	21.40	21.55	92223
2017-11-08	21.40	21.60	21.10	21.40	148122
2017-11-09	21.20	21.50	20.95	21.45	84769
2017-11-10	21.40	21.70	21.30	21.40	63342
2017-11-13	21.25	21.35	20.75	20.75	138795
2017-11-14	20.60	20.80	20.40	20.50	89718
2017-11-15	20.35	20.55	20.10	20.30	79018
2017-11-16	20.50	21.08	20.50	20.75	120479
2017-11-17	20.60	21.30	20.60	21.00	107625
2017-11-20	21.00	21.25	20.90	21.15	160419
2017-11-21	21.25	21.90	21.25	21.35	184523
2017-11-22	21.35	21.35	21.05	21.10	103851
2017-11-24	21.15	21.30	21.05	21.15	46856
2017-11-27	21.20	21.30	20.95	21.00	87940
2017-11-28	21.05	21.50	20.95	21.50	192560
2017-11-29	21.50	21.85	21.45	21.85	158115
2017-11-30	22.00	22.10	21.65	21.90	100010
2017-12-01	21.90	22.25	20.90	21.95	208635
2017-12-04	22.20	22.40	21.65	21.65	60770
2017-12-05	21.65	21.65	21.15	21.20	70700
2017-12-06	21.20	21.25	20.85	20.70	81049
2017-12-07	20.85	21.10	20.65	20.70	155260
2017-12-08	20.90	21.00	20.65	20.90	268020
2017-12-11	20.95	21.15	20.75	21.00	233837
2017-12-12	21.35	22.50	21.25	22.30	799425
2017-12-13	22.30	23.85	22.30	23.71	385841
2017-12-14	23.65	24.05	23.60	23.80	205646
2017-12-15	23.95	24.60	23.40	24.05	855410
2017-12-18	23.50	23.50	22.00	23.15	433382
2017-12-19	23.35	23.55	23.05	23.15	236315
2017-12-20	23.25	23.48	23.10	23.35	123540
2017-12-21	23.40	24.00	23.25	23.70	123249
2017-12-22	23.65	23.75	23.30	23.45	110399
2017-12-26	23.40	23.80	23.00	23.05	128510
2017-12-27	23.05	23.20	22.80	22.85	156780
2017-12-28	22.80	23.50	22.80	23.45	125506
2017-12-29	23.50	23.85	23.30	23.40	121397
2018-01-02	23.60	23.60	22.90	23.20	246084
2018-01-03	23.20	23.25	22.70	22.75	160895
2018-01-04	22.85	23.10	22.60	22.75	204563
2018-01-05	22.80	23.00	22.65	23.00	77930
2018-01-08	22.90	22.95	22.55	22.85	144930
2018-01-09	22.85	23.15	22.65	22.85	111506
2018-01-10	22.70	22.95	22.30	22.40	132190
2018-01-11	22.60	22.80	22.40	22.60	144731
2018-01-12	22.60	22.80	22.30	22.50	71298
2018-01-16	22.65	22.80	22.05	22.05	85544
2018-01-17	22.10	22.50	21.90	22.45	101155
2018-01-18	22.35	22.40	21.65	21.65	223817
2018-01-19	21.55	22.05	21.50	21.90	106673
2018-01-22	21.80	21.80	21.35	21.60	63965
2018-01-23	21.55	21.55	20.95	21.20	88692
2018-01-24	21.25	21.60	20.95	21.05	101526
2018-01-25	21.15	21.15	20.60	21.00	218861
2018-01-26	21.05	21.05	20.45	20.65	125092
2018-01-29	20.55	20.85	20.25	20.45	564822
2018-01-30	20.40	20.70	20.20	20.50	142750
2018-01-31	20.65	20.85	20.43	20.70	319316
2018-02-01	20.55	20.85	20.45	20.75	152157
2018-02-02	20.55	20.63	20.05	20.15	180627
2018-02-05	19.95	20.20	19.55	19.60	225707
2018-02-06	19.20	19.90	19.10	19.85	182234
2018-02-07	19.75	19.93	19.45	19.75	210803
2018-02-08	19.75	19.75	18.95	19.00	169288
2018-02-09	19.25	19.35	18.55	19.05	189249
2018-02-12	19.05	19.05	18.50	18.50	155322
2018-02-13	18.45	18.50	18.10	18.25	246314
2018-02-14	18.05	18.55	18.05	18.40	105893
2018-02-15	18.55	18.65	18.20	18.50	135009
2018-02-16	18.40	18.85	18.40	18.60	95512
2018-02-20	18.55	18.90	18.55	18.75	152725
2018-02-21	18.85	19.15	18.35	18.35	123747
2018-02-22	18.45	18.70	18.20	18.45	221326
2018-02-23	18.60	18.60	18.20	18.35	83223
2018-02-26	18.35	18.70	18.23	18.45	201947
2018-02-27	18.45	18.70	17.30	17.35	248238
2018-02-28	17.35	17.50	16.70	16.75	228978
2018-03-01	16.75	17.05	16.65	16.70	221295
2018-03-02	16.60	17.10	16.50	17.00	280046
2018-03-05	16.95	17.73	16.75	17.45	397511
2018-03-06	19.00	19.55	18.10	18.50	598368
2018-03-07	18.25	18.25	16.70	17.15	370261
2018-03-08	17.30	17.50	17.00	17.25	293318
2018-03-09	17.45	18.10	17.00	17.90	393921
2018-03-12	18.00	18.85	17.90	18.75	205371
2018-03-13	18.85	18.90	17.85	18.06	225635
2018-03-14	18.20	18.30	17.75	18.15	611271
2018-03-15	18.20	18.50	17.55	17.70	528382
2018-03-16	17.70	18.50	17.70	18.20	623293
2018-03-19	18.05	18.05	17.40	17.85	239787
2018-03-20	17.95	18.15	17.70	17.95	253985
2018-03-21	17.90	18.45	17.90	18.25	586862
2018-03-22	18.15	18.40	17.50	17.60	209230
2018-03-23	17.65	17.90	17.10	17.10	203977
2018-03-26	17.40	17.70	17.20	17.70	215997
2018-03-27	17.75	17.75	17.00	17.25	171747
2018-03-28	17.35	17.50	17.10	17.40	138943
2018-03-29	17.55	17.75	17.30	17.40	210764
2018-04-02	17.35	17.45	16.75	16.95	198015
2018-04-03	17.05	17.60	16.90	17.55	193202
2018-04-04	17.25	18.00	17.25	17.95	158231
2018-04-05	18.20	18.25	17.80	17.95	115259
2018-04-06	17.80	18.15	17.30	17.95	182998
2018-04-09	18.10	18.25	17.80	17.80	135206
2018-04-10	18.05	18.05	17.75	17.85	89435
2018-04-11	17.70	17.90	17.45	17.70	122506
2018-04-12	17.80	17.90	17.35	17.50	122041
2018-04-13	17.55	17.55	17.15	17.45	103978
2018-04-16	17.55	18.00	17.40	17.90	417842
2018-04-17	18.00	18.25	17.80	18.10	111921
2018-04-18	18.20	18.45	18.15	18.30	104039
2018-04-19	18.15	18.15	17.55	17.65	216240
2018-04-20	17.60	17.65	17.25	17.35	73555
2018-04-23	17.45	17.55	17.10	17.40	73281
2018-04-24	17.45	17.55	17.05	17.20	88748
2018-04-25	17.25	17.35	17.05	17.15	325561
2018-04-26	17.20	17.40	17.05	17.25	118873
2018-04-27	17.25	17.65	17.20	17.45	165204
2018-04-30	17.50	17.50	17.00	17.15	113951
2018-05-01	17.00	17.40	16.80	17.40	201002
2018-05-02	17.30	17.45	17.20	17.30	218783
2018-05-03	17.15	17.45	17.05	17.35	106913
2018-05-04	17.20	17.75	17.20	17.65	78250
2018-05-07	17.75	18.00	17.55	17.80	85055
2018-05-08	17.95	18.25	17.65	18.15	269592
2018-05-09	18.20	18.20	17.35	17.65	181734
2018-05-10	17.80	17.95	17.70	17.75	212917
2018-05-11	17.70	17.95	17.50	17.55	69480
2018-05-14	17.55	17.60	17.25	17.35	177157
2018-05-15	17.25	17.35	16.95	17.00	161145
2018-05-16	17.05	17.25	16.85	17.00	180091
2018-05-17	17.05	17.45	17.05	17.40	116244
2018-05-18	17.50	17.90	17.45	17.85	121430
2018-05-21	17.95	18.00	17.65	17.80	106841
2018-05-22	17.80	17.85	17.45	17.60	175577
2018-05-23	17.55	17.65	17.30	17.55	99358
2018-05-24	17.45	17.45	17.15	17.45	148200
2018-05-25	17.30	17.65	17.00	17.05	241892
2018-05-29	16.90	17.15	16.70	16.80	260046
2018-05-30	16.90	17.18	16.80	17.15	183016
2018-05-31	17.20	17.20	16.80	16.80	194991
2018-06-01	16.95	17.00	16.50	16.80	370759
2018-06-04	16.85	16.95	16.25	16.60	493837
2018-06-05	17.90	19.45	17.90	19.20	1423418
2018-06-06	19.00	20.05	18.75	19.70	639315
2018-06-07	19.80	20.30	19.55	20.25	313454
2018-06-08	19.80	19.80	18.70	18.95	385016
2018-06-11	18.90	19.45	18.90	19.35	450135
2018-06-12	19.50	19.85	19.05	19.75	239311
2018-06-13	19.70	19.75	18.90	19.01	186538
2018-06-14	19.05	19.05	18.60	19.00	173340
2018-06-15	18.90	19.20	18.85	18.95	304644
2018-06-18	18.75	19.00	18.60	18.70	125034
2018-06-19	18.40	18.85	18.25	18.70	221566
2018-06-20	18.75	19.00	18.55	18.90	118699
2018-06-21	18.90	18.95	18.65	18.65	95251
2018-06-22	18.70	18.75	18.00	18.35	433873
2018-06-25	18.20	18.25	17.90	18.05	245749
2018-06-26	18.10	18.55	18.00	18.50	154285
2018-06-27	18.45	18.55	17.90	18.00	111528
2018-06-28	18.05	18.05	17.65	17.85	78103
2018-06-29	17.95	18.05	17.75	17.95	94122
2018-07-02	17.65	18.15	17.60	18.10	118841
2018-07-03	18.20	18.30	18.00	18.10	35918
2018-07-05	18.20	18.55	17.90	18.55	107567
2018-07-06	18.50	18.80	18.45	18.60	92811
2018-07-09	18.55	18.70	18.10	18.30	135293
2018-07-10	18.25	18.30	17.80	17.90	221244
2018-07-11	17.85	18.00	17.60	17.80	117423
2018-07-12	17.95	18.00	17.50	17.50	161287
2018-07-13	17.50	17.70	17.45	17.50	58460
2018-07-16	17.50	17.55	17.40	17.50	81463
2018-07-17	17.50	17.90	17.50	17.85	109416
2018-07-18	17.85	18.40	17.80	18.25	185137
2018-07-19	18.25	18.75	18.25	18.45	183964
2018-07-20	18.40	18.40	17.60	17.80	149260
2018-07-23	17.80	17.85	17.50	17.55	124024
2018-07-24	17.60	17.75	17.23	17.30	177107
2018-07-25	17.20	17.20	16.55	16.85	152449
2018-07-26	16.85	17.30	16.70	17.25	77561
2018-07-27	17.20	17.45	16.95	17.05	197718
2018-07-30	17.05	17.40	17.00	17.20	78782
2018-07-31	17.15	17.75	17.05	17.70	241022
2018-08-01	17.65	17.65	16.45	16.85	226584
2018-08-02	16.75	17.05	16.75	16.85	91328
2018-08-03	16.90	17.10	16.65	16.85	99240
2018-08-06	16.75	17.00	16.60	16.80	57662
2018-08-07	16.85	17.10	16.80	17.00	66943
2018-08-08	16.90	17.00	16.65	16.85	52269
2018-08-09	16.95	17.00	16.65	16.70	162295
2018-08-10	16.65	16.75	16.35	16.65	95879
2018-08-13	16.65	16.65	16.00	16.40	300990
2018-08-14	16.50	16.80	16.50	16.80	45558
2018-08-15	16.75	16.75	16.45	16.75	93417
2018-08-16	16.75	17.05	16.65	17.00	67162
2018-08-17	16.90	17.10	16.85	16.95	105980
2018-08-20	17.00	17.25	16.80	17.10	92000
2018-08-21	17.25	17.65	17.10	17.55	94799
2018-08-22	17.50	17.55	16.95	17.20	107622
2018-08-23	17.20	17.20	16.85	17.05	60363
2018-08-24	17.10	17.15	16.70	16.75	74177
2018-08-27	16.80	17.00	16.70	16.80	165309
2018-08-28	16.90	16.90	16.40	16.60	295395
2018-08-29	16.65	16.75	16.45	16.55	140687
2018-08-30	16.60	16.60	16.10	16.20	166188
2018-08-31	16.20	16.40	16.10	16.40	129690
2018-09-04	16.40	16.40	16.10	16.20	115338
2018-09-05	16.10	16.45	16.00	16.30	451295
2018-09-06	16.35	16.70	16.15	16.35	340640
2018-09-07	17.50	19.70	17.05	19.45	1232060
2018-09-10	19.75	19.75	19.20	19.35	374607
2018-09-11	19.10	19.45	18.60	19.25	226632
2018-09-12	19.20	19.30	18.70	19.07	180079
2018-09-13	19.15	19.30	18.60	19.25	264030
2018-09-14	19.15	19.53	19.00	19.40	205140
2018-09-17	19.30	19.55	19.15	19.20	173123
2018-09-18	19.25	19.30	18.75	18.80	149308
2018-09-19	18.70	19.05	18.50	18.60	178142
2018-09-20	18.60	18.80	18.23	18.45	196105
2018-09-21	18.40	18.70	18.20	18.50	399273
2018-09-24	18.50	18.55	18.10	18.40	136805
2018-09-25	18.40	18.45	18.05	18.45	250040
2018-09-26	18.40	18.40	18.05	18.05	102705
2018-09-27	18.00	18.40	18.00	18.25	172305
2018-09-28	18.20	18.35	18.05	18.20	154443
2018-10-01	18.31	18.37	17.58	17.62	156794
2018-10-02	17.58	17.99	17.45	17.52	83810
2018-10-03	17.54	17.66	17.37	17.64	104576
2018-10-04	17.58	17.58	17.29	17.33	92098
2018-10-05	17.26	17.29	16.80	16.93	168928
2018-10-08	16.93	17.37	16.80	17.29	150381
2018-10-09	17.22	17.53	17.03	17.05	175082
2018-10-10	17.09	17.27	16.88	17.01	202281
2018-10-11	17.01	17.22	16.59	16.62	172998
2018-10-12	16.92	17.25	15.98	16.08	165592
2018-10-15	16.01	16.37	15.98	16.26	79240
2018-10-16	16.35	16.51	15.92	16.50	124235
2018-10-17	16.42	16.43	15.97	16.43	83437
2018-10-18	16.43	16.57	16.19	16.25	138524
2018-10-19	16.25	16.60	15.91	16.07	156630
2018-10-22	16.18	16.45	15.94	16.08	129590
2018-10-23	15.88	16.06	15.56	15.60	201717
2018-10-24	15.62	15.75	14.95	14.97	121058
2018-10-25	15.07	15.30	15.05	15.26	279629
2018-10-26	15.11	15.50	14.76	15.19	171490
2018-10-29	15.44	15.44	14.68	14.84	126785
2018-10-30	14.84	15.26	14.70	15.25	233060
2018-10-31	15.46	15.46	14.78	14.82	181454
2018-11-01	15.00	15.50	14.87	15.31	244717
2018-11-02	15.40	15.46	15.18	15.40	189682
2018-11-05	15.48	15.60	15.30	15.54	188156
2018-11-06	15.53	15.75	15.40	15.63	239397
2018-11-07	15.80	15.85	15.33	15.83	205184
2018-11-08	15.78	15.87	15.48	15.70	93527
2018-11-09	15.60	15.70	15.48	15.55	126630
2018-11-12	15.59	15.59	15.28	15.47	222167
2018-11-13	15.57	15.75	15.42	15.51	128279
2018-11-14	15.66	15.70	15.39	15.55	136569
2018-11-15	15.46	15.78	15.38	15.74	179735
2018-11-16	15.63	15.79	15.46	15.61	307414
2018-11-19	15.56	15.74	15.42	15.49	169427
2018-11-20	15.35	15.60	15.20	15.23	177127
2018-11-21	15.31	15.98	15.20	15.75	141994
2018-11-23	15.58	15.67	15.46	15.56	91517
2018-11-26	15.68	15.72	15.26	15.31	247997
2018-11-27	15.26	15.44	15.11	15.21	134714
2018-11-28	15.28	15.81	15.00	15.71	146167
2018-11-29	15.59	15.83	15.47	15.50	205467
2018-11-30	15.52	16.01	15.44	15.79	270561
2018-12-03	15.86	15.91	15.28	15.70	192752
2018-12-04	15.51	15.51	13.60	13.63	387676
2018-12-06	13.49	14.34	13.38	14.33	344831
2018-12-07	14.41	14.87	14.11	14.15	185263
2018-12-10	14.20	14.30	13.91	14.06	173269
2018-12-11	12.21	12.65	10.70	12.35	1278419
2018-12-12	12.76	14.26	12.59	13.71	884626
2018-12-13	13.60	14.19	13.60	13.67	440827
2018-12-14	13.39	13.83	13.25	13.35	298764
2018-12-17	13.40	14.06	13.40	13.77	490753
2018-12-18	13.92	14.08	13.61	13.72	352804
2018-12-19	13.64	13.95	13.24	13.41	263585
2018-12-20	13.34	13.54	13.07	13.15	239027
2018-12-21	13.20	13.34	12.96	13.05	1046064
2018-12-24	13.05	13.25	12.85	12.85	95422
2018-12-26	12.98	13.26	12.69	13.23	207106
2018-12-27	13.01	13.25	12.86	13.22	169539
2018-12-28	13.62	13.99	13.45	13.53	259115
2018-12-31	13.58	13.59	13.35	13.59	165883
2019-01-02	13.33	14.11	13.31	13.98	344006
2019-01-03	13.84	14.43	13.75	13.97	380805
2019-01-04	14.13	14.69	14.11	14.63	271497
2019-01-07	14.56	15.13	14.43	15.00	154638
2019-01-08	15.17	15.31	14.91	15.31	184218
2019-01-09	15.33	15.55	15.10	15.47	163015
2019-01-10	15.32	15.70	15.32	15.70	122011
2019-01-11	15.51	15.83	15.47	15.80	169537
2019-01-14	15.64	15.84	15.48	15.49	128978
2019-01-15	15.48	15.71	15.12	15.23	91095
2019-01-16	15.23	15.38	15.01	15.11	117600
2019-01-17	14.99	15.32	14.99	15.26	145953
2019-01-18	15.33	15.49	15.20	15.21	100616
2019-01-22	15.08	15.30	14.85	14.91	109120
2019-01-23	14.93	15.09	14.81	14.91	106818
2019-01-24	14.88	14.95	14.75	14.89	60262
2019-01-25	14.99	15.31	14.95	14.99	136650
2019-01-28	14.82	14.98	14.70	14.79	88425
2019-01-29	14.76	15.16	14.69	15.12	148146
2019-01-30	15.18	15.18	14.84	15.07	116465
2019-01-31	15.00	15.75	14.89	15.65	153412
2019-02-01	15.60	16.00	15.38	15.47	183217
2019-02-04	15.47	15.72	15.33	15.72	120955
2019-02-05	15.68	15.93	15.52	15.91	113745
2019-02-06	15.88	16.55	15.88	16.48	263399
2019-02-07	16.40	16.93	16.27	16.60	460402
2019-02-08	16.49	16.66	16.19	16.30	124010
2019-02-11	16.32	16.43	16.18	16.36	152029
2019-02-12	16.47	17.10	16.47	16.96	177156
2019-02-13	16.93	17.00	16.81	16.90	113221
2019-02-14	16.74	17.01	16.74	16.92	163657
2019-02-15	16.89	17.07	16.82	16.91	166241
2019-02-19	16.86	17.24	16.85	17.00	227127
2019-02-20	16.96	17.52	16.95	17.38	509753
2019-02-21	17.40	17.84	17.34	17.61	237640
2019-02-22	17.61	17.80	17.59	17.68	168333
2019-02-25	17.71	17.87	17.53	17.61	211176
2019-02-26	17.59	17.62	17.21	17.34	225827
2019-02-27	17.36	17.43	17.08	17.30	142435
2019-02-28	17.31	17.38	16.95	17.19	217810
2019-03-01	17.43	17.49	17.17	17.33	175487
2019-03-04	17.30	17.42	17.14	17.20	248579
2019-03-05	17.20	17.27	16.97	17.03	243580
2019-03-06	17.62	18.46	16.30	16.30	597789
2019-03-07	16.28	16.28	14.67	14.76	762566
2019-03-08	14.76	14.83	14.54	14.69	324930
2019-03-11	14.76	15.65	14.69	15.59	440142
2019-03-12	15.60	15.90	15.39	15.40	327574
2019-03-13	15.40	15.54	15.27	15.33	327099
2019-03-14	15.39	15.48	15.22	15.17	271564
2019-03-15	15.41	16.38	15.34	15.71	1134319
2019-03-18	15.78	16.08	15.78	15.91	267433
2019-03-19	15.98	16.06	15.77	15.80	242831
2019-03-20	15.77	16.20	15.62	15.90	252017
2019-03-21	15.78	16.14	15.78	15.84	295871
2019-03-22	15.65	15.82	15.11	15.11	209610
2019-03-25	15.09	15.46	15.02	15.46	225473
2019-03-26	15.56	15.81	15.43	15.67	179043
2019-03-27	15.62	15.93	15.59	15.74	143717
2019-03-28	15.80	15.94	15.68	15.93	173113
2019-03-29	16.07	16.11	15.77	15.89	192980
2019-04-01	16.08	16.25	16.03	16.08	273852
2019-04-02	16.09	16.09	15.92	16.00	177640
2019-04-03	16.14	16.14	15.93	16.12	208159
2019-04-04	16.07	16.43	16.07	16.24	110287
2019-04-05	16.24	16.48	16.24	16.47	89405
2019-04-08	16.35	16.50	16.27	16.45	153974
2019-04-09	16.33	16.42	16.19	16.31	326256
2019-04-10	16.40	16.61	16.22	16.61	168822
2019-04-11	16.62	16.67	16.46	16.62	110362
2019-04-12	16.72	16.75	16.45	16.69	116371
2019-04-15	16.76	16.78	16.48	16.60	100707
2019-04-16	16.63	16.67	16.40	16.66	129586
2019-04-17	16.72	16.74	16.48	16.67	109414
2019-04-18	16.54	16.77	16.51	16.65	83381
2019-04-22	16.56	16.56	16.11	16.25	127103
2019-04-23	16.25	16.58	16.15	16.58	132327
2019-04-24	16.55	16.85	16.55	16.79	124899
2019-04-25	16.64	16.72	16.32	16.60	158906
2019-04-26	16.58	16.70	16.40	16.62	85600
2019-04-29	16.61	16.78	16.57	16.73	85896
2019-04-30	16.72	16.74	16.47	16.72	94703
2019-05-01	16.73	16.93	16.63	16.69	305664
2019-05-02	16.66	16.92	16.55	16.71	74232
2019-05-03	16.79	17.29	16.79	17.24	126305
2019-05-06	16.98	17.31	16.94	17.25	110952
2019-05-07	17.02	17.14	16.59	16.70	131014
2019-05-08	16.69	16.89	16.33	16.34	96053
2019-05-09	16.16	16.60	16.16	16.56	99043
2019-05-10	16.47	16.93	16.31	16.92	132752
2019-05-13	16.57	16.89	16.56	16.74	172750
2019-05-14	16.78	16.78	16.37	16.50	105815
2019-05-15	16.35	16.53	16.26	16.52	94570
2019-05-16	16.59	16.65	16.52	16.62	63268
2019-05-17	16.47	16.55	15.94	15.99	104387
2019-05-20	15.90	16.05	15.82	16.03	78413
2019-05-21	16.16	16.25	15.99	16.24	90616
2019-05-22	16.10	16.34	16.02	16.28	113751
2019-05-23	16.12	16.20	15.97	16.17	127329
2019-05-24	16.29	16.34	16.10	16.25	49268
2019-05-28	16.27	16.31	16.05	16.10	152159
2019-05-29	15.94	16.13	15.76	15.77	140839
2019-05-30	15.81	15.98	15.59	15.86	120554
2019-05-31	15.66	15.66	15.36	15.51	117826
2019-06-03	15.48	15.97	15.48	15.88	138136
2019-06-04	16.02	16.53	16.02	16.53	168369
2019-06-05	17.48	17.90	16.73	16.90	389571
2019-06-06	16.85	17.06	16.39	16.99	178416
2019-06-07	17.06	17.13	16.57	16.70	146320
2019-06-10	16.76	17.17	16.72	16.77	240948
2019-06-11	16.99	17.19	16.83	17.14	196815
2019-06-12	17.11	17.18	16.98	16.98	212482
2019-06-13	17.08	18.09	17.03	17.79	566080
2019-06-14	18.00	18.39	17.95	17.98	256880
2019-06-17	18.09	18.09	17.15	17.42	285340
2019-06-18	17.65	17.75	17.37	17.56	140138
2019-06-19	17.56	17.74	17.22	17.47	136718
2019-06-20	17.62	17.92	17.58	17.89	158570
2019-06-21	17.75	17.90	17.44	17.54	524965
2019-06-24	17.59	17.99	17.59	17.74	175421
2019-06-25	17.74	17.99	17.58	17.93	153628
2019-06-26	18.00	18.14	17.80	18.09	411741
2019-06-27	18.13	18.54	18.12	18.53	528320
2019-06-28	18.50	18.89	18.50	18.89	371942
2019-07-01	19.00	19.23	18.66	18.98	394794
2019-07-02	19.00	19.00	18.30	18.61	304188
2019-07-03	18.68	18.76	18.47	18.64	89928
2019-07-05	18.51	18.61	18.34	18.58	66895
2019-07-08	18.50	18.50	18.12	18.37	132499
2019-07-09	18.31	18.36	18.11	18.30	156709
2019-07-10	18.37	18.71	18.21	18.57	186007
2019-07-11	18.56	18.65	17.98	18.06	112667
2019-07-12	18.05	18.60	18.05	18.52	124468
2019-07-15	18.55	18.61	18.19	18.33	133181
2019-07-16	18.32	18.64	18.29	18.51	286743
2019-07-17	18.45	18.47	17.98	18.09	154609
2019-07-18	18.16	18.26	17.88	18.15	118598
2019-07-19	18.15	18.25	17.83	17.85	121915
2019-07-22	17.85	17.89	17.62	17.78	163426
2019-07-23	17.89	18.02	17.74	17.92	75552
2019-07-24	17.79	18.46	17.79	18.39	117308
2019-07-25	18.50	18.62	18.26	18.28	89091
2019-07-26	18.35	18.48	18.20	18.44	70270
2019-07-29	18.45	18.55	17.99	18.13	92901
2019-07-30	17.95	18.68	17.88	18.60	134360
2019-07-31	18.60	18.95	18.55	18.62	247476
2019-08-01	18.65	18.98	18.47	18.50	193447
2019-08-02	18.34	18.35	17.99	18.27	85289
2019-08-05	17.86	18.09	17.74	17.99	119381
2019-08-06	18.02	18.24	17.71	18.01	73077
2019-08-07	17.74	18.03	17.63	17.97	272714
2019-08-08	18.03	18.16	17.88	17.90	308064
2019-08-09	17.83	17.90	17.33	17.68	238763
2019-08-12	17.60	17.69	17.42	17.59	70523
2019-08-13	17.50	17.89	17.44	17.56	93575
2019-08-14	17.25	17.32	16.83	16.94	100559
2019-08-15	16.96	17.17	16.87	17.05	117272
2019-08-16	17.15	17.30	17.02	17.27	90640
2019-08-19	17.52	17.60	17.09	17.28	89834
2019-08-20	17.22	17.29	16.94	17.06	131008
2019-08-21	17.25	17.33	17.10	17.25	102356
2019-08-22	17.27	17.30	16.95	17.11	74117
2019-08-23	16.99	16.99	16.37	16.45	163899
2019-08-26	16.61	16.89	16.51	16.72	111315
2019-08-27	16.80	16.93	16.36	16.40	116892
2019-08-28	16.35	16.73	16.29	16.66	103417
2019-08-29	16.82	17.09	16.79	17.01	85302
2019-08-30	17.15	17.24	17.01	17.22	112915
2019-09-03	17.02	17.10	16.61	16.86	140900
2019-09-04	17.02	17.15	16.73	16.77	208579
2019-09-05	16.87	17.20	16.74	17.15	342136
2019-09-06	18.29	19.21	17.82	17.90	647495
2019-09-09	18.03	18.22	17.81	18.00	354235
2019-09-10	17.89	18.31	17.65	17.99	523059
2019-09-11	18.22	18.41	17.97	18.40	479589
2019-09-12	18.42	19.32	18.10	19.13	309353
2019-09-13	19.38	19.44	18.86	18.98	280758
2019-09-16	19.14	19.40	18.82	19.06	281717
2019-09-17	19.23	19.31	18.90	19.00	183047
2019-09-18	19.04	19.10	18.68	18.77	128547
2019-09-19	18.70	19.07	18.57	18.57	354899
2019-09-20	18.58	18.70	18.23	18.49	486102
2019-09-23	18.45	18.61	18.25	18.30	144045
2019-09-24	18.29	18.44	18.11	18.18	191017
2019-09-25	18.18	18.46	18.13	18.42	162383
2019-09-26	18.42	18.64	18.16	18.26	100612
2019-09-27	18.35	18.35	17.95	18.07	125821
2019-09-30	18.04	18.25	17.93	18.08	149178
2019-10-01	18.17	18.56	18.09	18.17	187681
2019-10-02	18.09	18.11	17.49	17.92	572069
2019-10-03	17.81	18.21	17.81	17.92	157867
2019-10-04	17.92	18.34	17.92	18.34	192216
2019-10-07	18.16	18.56	18.07	18.43	450156
2019-10-08	18.28	18.86	18.28	18.75	458047
2019-10-09	18.96	19.39	18.76	18.81	327030
2019-10-10	18.89	19.18	18.57	18.71	190892
2019-10-11	18.90	19.30	18.73	18.73	278544
2019-10-14	18.59	18.83	18.32	18.83	167363
2019-10-15	18.83	18.89	18.66	18.75	202111
2019-10-16	18.73	19.01	18.73	18.76	143877
2019-10-17	18.87	19.08	18.71	18.84	209566
2019-10-18	18.74	19.05	18.74	18.81	88749
2019-10-21	19.08	19.26	18.83	18.85	125795
2019-10-22	18.86	18.90	18.54	18.75	98863
2019-10-23	18.63	18.95	18.56	18.72	194354
2019-10-24	18.86	18.86	18.54	18.59	137037
2019-10-25	18.58	18.95	18.58	18.82	131065
2019-10-28	18.80	19.16	18.80	18.99	134503
2019-10-29	18.87	19.55	18.87	19.44	383896
2019-10-30	19.39	19.50	19.08	19.29	134360
2019-10-31	19.18	19.30	19.06	19.29	114023
2019-11-01	19.46	19.51	19.04	19.11	335101
2019-11-04	19.23	19.38	19.06	19.30	158739
2019-11-05	19.39	19.53	19.18	19.37	116851
2019-11-06	19.27	19.33	19.08	19.27	133906
2019-11-07	19.38	19.50	19.15	19.23	136871
2019-11-08	19.16	19.26	19.05	19.14	184854
2019-11-11	19.09	19.24	19.09	19.21	63948
2019-11-12	19.17	19.45	19.14	19.36	115091
2019-11-13	19.25	19.46	19.11	19.18	407857
2019-11-14	19.14	19.37	18.97	19.18	243059
2019-11-15	19.33	19.49	19.06	19.07	167019
2019-11-18	19.04	19.14	18.83	19.12	91412
2019-11-19	19.25	19.26	19.01	19.13	145433
2019-11-20	18.96	19.38	18.95	18.97	178655
2019-11-21	19.07	19.07	18.51	18.56	97974
2019-11-22	18.66	18.69	18.46	18.65	87744
2019-11-25	18.78	19.10	18.58	18.98	111354
2019-11-26	19.01	19.30	18.99	19.11	189496
2019-11-27	19.23	19.52	19.09	19.33	175554
2019-11-29	19.33	19.52	19.24	19.46	72955
2019-12-02	19.46	19.46	18.81	18.91	236749
2019-12-03	18.79	18.79	18.45	18.47	207274
2019-12-04	18.57	19.12	18.47	18.94	212482
2019-12-05	18.90	19.41	18.85	19.40	509975
2019-12-06	19.59	19.75	19.10	19.34	450727
2019-12-09	19.34	19.73	18.96	19.54	761756
2019-12-10	19.08	19.42	18.94	19.05	430617
2019-12-11	19.13	19.96	19.13	19.75	425916
2019-12-12	19.26	19.94	18.86	19.52	709663
2019-12-13	19.58	20.42	19.47	19.66	423530
2019-12-16	19.89	19.95	19.24	19.34	645501
2019-12-17	19.30	19.30	18.87	18.96	674789
2019-12-18	19.10	19.10	18.65	18.86	379078
2019-12-19	18.93	19.00	18.54	18.67	253087
2019-12-20	18.64	18.74	17.89	17.95	705505
2019-12-23	18.00	18.05	17.18	17.72	357097
2019-12-24	17.69	17.99	17.63	17.95	187935
2019-12-26	17.84	17.93	17.50	17.53	197341
2019-12-27	17.52	17.70	17.28	17.30	280865
2019-12-30	17.30	17.39	17.04	17.09	281408
2019-12-31	17.03	17.23	17.02	17.08	235595
2020-01-02	17.12	17.13	16.78	16.92	265909
2020-01-03	16.68	16.92	16.68	16.81	248321
2020-01-06	16.70	17.19	16.69	17.11	325969
2020-01-07	16.96	17.06	16.57	16.84	539818
2020-01-08	16.81	17.33	16.81	16.90	647121
2020-01-09	16.94	17.25	16.82	16.88	841213
2020-01-10	16.90	17.19	16.80	17.14	360905
2020-01-13	17.14	17.41	17.00	17.22	228058
2020-01-14	17.14	17.35	16.85	17.34	313043
2020-01-15	17.28	17.65	17.23	17.56	328852
2020-01-16	17.72	18.09	17.70	17.88	248634
2020-01-17	17.98	18.01	17.83	17.85	195035
2020-01-21	17.80	17.90	17.52	17.66	236663
2020-01-22	17.66	18.04	17.66	17.94	272954
2020-01-23	17.84	18.15	17.75	18.08	254041
2020-01-24	18.02	18.12	17.83	17.90	226550
2020-01-27	17.62	17.94	17.54	17.78	212325
2020-01-28	17.86	18.16	17.76	18.16	241222
2020-01-29	18.18	18.28	17.70	17.80	278497
2020-01-30	17.63	17.98	17.63	17.95	240493
2020-01-31	17.93	18.02	17.61	17.72	233455
2020-02-03	17.85	17.96	17.58	17.84	298838
2020-02-04	18.11	18.11	17.51	17.76	375764
2020-02-05	17.98	18.67	17.85	18.60	213305
2020-02-06	18.74	18.75	18.48	18.61	182711
2020-02-07	18.56	18.63	18.11	18.31	117479
2020-02-10	18.29	18.42	18.17	18.33	130998
2020-02-11	18.40	18.73	18.34	18.72	151652
2020-02-12	18.82	18.82	18.50	18.67	175965
2020-02-13	18.57	18.73	18.56	18.63	86110
2020-02-14	18.59	18.80	18.58	18.70	134138
2020-02-18	18.67	18.92	18.51	18.75	106305
2020-02-19	18.89	19.38	18.80	19.28	182044
2020-02-20	19.25	19.42	18.88	19.19	173342
2020-02-21	19.21	19.44	19.03	19.26	177567
2020-02-24	18.80	19.15	18.66	19.09	266230
2020-02-25	19.10	19.12	18.22	18.29	231521
2020-02-26	18.34	18.39	17.83	17.93	167762
2020-02-27	17.55	18.05	17.30	17.46	315362
2020-02-28	16.96	17.34	16.46	16.80	417429
2020-03-02	16.86	17.41	16.61	17.38	304515
2020-03-03	17.49	17.68	16.93	17.18	358775
2020-03-04	17.45	17.60	17.17	17.58	241685
2020-03-05	17.19	17.35	16.44	16.68	367896
2020-03-06	17.18	17.66	16.02	17.54	441085
2020-03-09	16.41	16.47	13.60	13.81	327160
2020-03-10	15.15	15.45	14.20	15.44	434368
2020-03-11	15.06	15.19	14.11	14.69	360327
2020-03-12	13.65	14.35	12.83	12.84	380862
2020-03-13	13.50	13.69	12.04	12.64	372850
2020-03-16	12.14	12.14	9.97	10.05	359540
2020-03-17	10.11	10.23	9.02	9.96	454832
2020-03-18	9.61	9.65	8.05	8.08	328903
2020-03-19	8.07	8.73	7.90	8.35	419855
2020-03-20	8.42	8.79	8.11	8.37	667459
2020-03-23	8.26	8.56	7.92	8.45	304965
2020-03-24	8.95	9.89	8.58	9.19	553169
2020-03-25	9.31	10.35	9.24	9.60	286669
2020-03-26	9.72	11.12	9.72	10.98	375661
2020-03-27	10.52	10.86	10.00	10.65	377731
2020-03-30	10.76	11.27	10.42	10.59	253782
2020-03-31	10.47	10.53	9.74	10.08	341346
2020-04-01	9.53	9.68	9.06	9.21	403475
2020-04-02	9.47	9.92	9.11	9.39	162233
2020-04-03	9.23	9.34	8.97	9.32	300971
2020-04-06	9.47	10.54	9.47	10.44	318037
2020-04-07	10.86	11.18	10.26	10.36	266738
2020-04-08	10.65	11.22	10.51	11.07	217858
2020-04-09	11.51	12.06	11.29	12.01	222583
2020-04-13	11.82	11.82	11.26	11.37	212951
2020-04-14	11.42	11.79	10.86	10.92	443676
2020-04-15	10.45	10.51	10.10	10.33	155414
2020-04-16	10.24	10.44	9.77	10.11	205306
2020-04-17	10.46	10.97	10.46	10.71	164171
2020-04-20	10.43	10.74	10.25	10.37	89726
2020-04-21	9.95	10.33	9.95	10.24	210129
2020-04-22	10.43	10.48	10.03	10.10	161759
2020-04-23	10.06	10.60	10.06	10.43	144190
2020-04-24	10.38	10.70	10.08	10.56	112621
2020-04-27	10.74	11.18	10.59	11.06	125484
2020-04-28	11.56	12.25	11.53	12.20	221241
2020-04-29	12.74	13.32	12.59	13.13	245540
2020-04-30	12.68	13.06	12.41	12.47	247906
2020-05-01	12.00	12.31	11.71	12.07	154326
2020-05-04	11.75	12.03	11.69	11.95	140694
2020-05-05	12.28	12.43	11.67	11.71	197116
2020-05-06	11.75	11.93	11.05	11.06	106057
2020-05-07	11.32	11.88	11.20	11.68	195730
2020-05-08	12.10	12.28	11.89	12.11	161523
2020-05-11	11.87	11.87	11.29	11.39	181456
2020-05-12	11.43	11.43	10.70	10.70	181385
2020-05-13	10.51	10.59	9.98	10.37	205444
2020-05-14	10.10	10.36	9.64	10.36	196251
2020-05-15	10.35	10.40	10.05	10.21	212194
2020-05-18	10.65	11.49	10.65	11.37	290015
2020-05-19	11.16	11.54	10.86	11.01	181987
2020-05-20	11.26	11.60	11.26	11.41	136092
2020-05-21	11.36	11.89	11.36	11.58	88071
2020-05-22	11.71	11.71	11.40	11.64	78889
2020-05-26	12.14	12.59	12.14	12.29	155317
2020-05-27	12.66	13.28	12.52	13.24	153272
2020-05-28	13.45	13.45	12.69	12.82	214625
2020-05-29	12.51	12.70	12.08	12.40	254452
2020-06-01	12.59	13.12	12.41	12.76	306155
2020-06-02	12.85	13.45	12.78	13.21	141976
2020-06-03	13.57	13.93	13.40	13.73	125276
2020-06-04	13.45	13.86	13.35	13.67	237265
2020-06-05	14.77	16.11	14.27	14.47	354426
2020-06-08	14.99	15.29	14.21	14.26	189096
2020-06-09	13.82	14.35	13.62	14.04	195452
2020-06-10	13.83	14.11	13.57	13.69	192385
2020-06-11	12.81	13.26	12.42	12.76	374427
2020-06-12	13.46	13.49	12.46	12.89	206223
2020-06-15	12.30	13.36	12.30	13.25	190098
2020-06-16	13.91	13.97	13.31	13.71	156564
2020-06-17	13.70	13.79	13.17	13.26	153495
2020-06-18	13.06	13.45	12.92	13.01	173042
2020-06-19	13.13	13.51	12.79	13.04	331206
2020-06-22	12.93	13.12	12.47	13.07	180474
2020-06-23	13.32	13.34	12.84	13.17	154980
2020-06-24	12.89	12.91	12.40	12.55	204065
2020-06-25	12.40	12.65	12.11	12.61	198742
2020-06-26	12.38	12.65	12.09	12.51	393668
2020-06-29	12.85	13.93	12.73	13.67	260382
2020-06-30	13.49	14.06	13.42	13.88	209367
2020-07-01	13.95	14.16	12.99	13.01	132482
2020-07-02	13.41	13.46	13.02	13.14	195873
2020-07-06	13.51	13.51	13.11	13.46	112416
2020-07-07	13.23	13.23	12.91	13.05	145023
2020-07-08	12.92	13.19	12.73	13.12	121422
2020-07-09	13.03	13.03	12.50	12.57	147870
2020-07-10	12.63	13.15	12.61	13.06	112361
2020-07-13	13.34	13.41	12.96	12.98	111435
2020-07-14	13.05	13.59	12.98	13.58	100680
2020-07-15	14.09	14.33	13.92	14.03	127119
2020-07-16	14.00	14.39	13.89	14.17	157489
2020-07-17	14.23	14.52	14.15	14.23	123480
2020-07-20	14.09	14.23	13.49	13.60	99219
2020-07-21	13.79	14.22	13.77	14.06	140125
2020-07-22	13.92	14.42	13.92	14.20	92162
2020-07-23	14.37	14.74	14.22	14.42	237109
2020-07-24	14.43	14.43	13.94	13.94	125812
2020-07-27	13.86	14.47	13.86	14.47	80332
2020-07-28	14.22	14.37	14.10	14.14	118710
2020-07-29	14.24	14.70	14.22	14.69	104720
2020-07-30	14.34	14.48	14.15	14.23	76306
2020-07-31	14.06	14.21	13.76	14.05	138732
2020-08-03	14.12	14.68	14.12	14.65	118252
2020-08-04	14.58	14.80	14.40	14.71	142025
2020-08-05	15.00	15.42	14.77	15.39	165111
2020-08-06	15.48	15.85	15.34	15.68	211861
2020-08-07	15.51	16.01	15.29	15.70	185689
2020-08-10	15.90	16.19	15.64	15.73	268637
2020-08-11	16.05	16.25	15.55	15.60	190346
2020-08-12	15.97	16.68	15.74	16.45	246689
2020-08-13	16.37	17.12	16.35	16.94	222736
2020-08-14	16.79	17.15	16.57	16.96	132475
2020-08-17	16.96	17.01	16.20	16.48	146138
2020-08-18	16.60	16.80	16.22	16.29	125305
2020-08-19	16.31	16.37	15.94	16.06	109213
2020-08-20	15.82	16.22	15.82	16.13	91526
2020-08-21	16.02	16.25	15.82	16.23	217041
2020-08-24	16.53	16.63	16.21	16.49	99895
2020-08-25	16.63	16.69	16.28	16.63	131333
2020-08-26	16.58	16.68	16.24	16.31	86274
2020-08-27	16.52	16.95	16.48	16.64	111948
2020-08-28	16.85	16.89	16.56	16.85	133526
2020-08-31	16.84	16.99	16.62	16.81	262021
2020-09-01	16.86	17.49	16.47	17.40	160377
2020-09-02	17.27	17.42	17.00	17.17	133946
2020-09-03	17.29	17.30	16.82	17.20	302791
2020-09-04	19.03	20.19	17.36	18.27	836323
2020-09-08	18.32	18.77	17.77	18.30	227344
2020-09-09	18.62	18.62	17.61	18.08	223533
2020-09-10	18.23	18.23	17.40	17.43	186592
2020-09-11	17.51	17.79	17.31	17.55	155824
2020-09-14	17.64	17.75	17.28	17.52	163348
2020-09-15	17.63	17.92	17.39	17.50	120972
2020-09-16	17.60	18.29	17.59	17.95	194529
2020-09-17	17.80	18.32	17.52	17.93	262164
2020-09-18	18.07	18.42	17.62	18.38	571073
2020-09-21	17.81	17.83	17.09	17.57	295073
2020-09-22	17.54	17.76	17.38	17.73	241943
2020-09-23	17.68	17.92	17.50	17.57	221847
2020-09-24	17.67	18.23	17.41	17.75	197534
2020-09-25	17.76	18.04	17.69	17.93	160910
2020-09-28	18.19	18.78	18.19	18.66	171133
2020-09-29	18.60	19.07	18.50	18.97	234577
2020-09-30	19.05	19.28	18.42	18.44	191249
2020-10-01	18.63	18.76	18.25	18.65	189985
2020-10-02	18.28	19.15	18.26	19.08	173012
2020-10-05	19.17	19.32	18.94	19.29	129023
2020-10-06	19.40	19.71	19.10	19.11	246361
2020-10-07	19.30	19.48	18.97	19.29	194755
2020-10-08	19.60	19.84	19.33	19.84	137672
2020-10-09	20.00	20.04	19.61	19.82	117898
2020-10-12	19.81	20.06	19.70	20.05	121368
2020-10-13	19.80	19.97	19.65	19.84	124494
2020-10-14	19.93	19.96	19.56	19.72	114634
2020-10-15	19.50	20.17	19.30	20.14	145078
2020-10-16	20.24	20.29	19.98	20.04	134122
2020-10-19	20.10	20.25	19.85	19.93	154809
2020-10-20	20.01	20.25	19.77	20.13	78675
2020-10-21	20.23	20.27	19.90	19.98	111338
2020-10-22	20.16	20.22	19.91	20.04	128681
2020-10-23	20.19	20.19	19.80	20.00	89914
2020-10-26	19.71	19.89	19.60	19.68	187401
2020-10-27	19.61	19.72	19.19	19.57	297357
2020-10-28	19.17	19.55	18.48	18.51	130699
2020-10-29	18.34	18.56	18.09	18.23	154044
2020-10-30	18.22	18.49	17.96	18.20	197867
2020-11-02	18.53	18.84	18.37	18.79	82917
2020-11-03	19.20	19.42	18.85	19.15	94882
2020-11-04	18.73	19.10	18.45	18.98	112092
2020-11-05	19.05	19.81	19.05	19.50	69999
2020-11-06	19.61	19.61	19.05	19.19	82306
2020-11-09	20.65	21.28	19.69	19.84	246158
2020-11-10	20.24	20.64	19.86	20.51	264560
2020-11-11	20.54	20.54	19.51	19.79	141633
2020-11-12	19.56	19.75	19.06	19.39	121626
2020-11-13	19.58	20.06	19.49	19.98	95631
2020-11-16	20.50	20.69	19.98	20.55	142005
2020-11-17	20.41	20.66	20.07	20.54	105644
2020-11-18	20.60	20.63	20.27	20.29	99492
2020-11-19	20.19	20.56	19.95	20.56	125111
2020-11-20	20.31	20.39	19.95	20.22	93511
2020-11-23	20.43	21.10	20.43	21.01	101672
2020-11-24	21.27	22.00	21.07	21.91	140457
2020-11-25	21.90	21.90	21.20	21.32	101339
2020-11-27	21.33	21.33	20.72	21.01	47279
2020-11-30	21.00	21.13	20.48	20.60	121726
2020-12-01	20.89	21.08	20.65	20.80	126016
2020-12-02	20.66	20.80	20.23	20.68	92596
2020-12-03	20.70	21.23	20.39	21.04	107296
2020-12-04	21.21	21.46	20.87	21.38	97013
2020-12-07	21.29	21.85	21.01	21.64	122495
2020-12-08	21.40	21.79	21.14	21.73	121631
2020-12-09	21.92	22.18	21.67	21.98	121008
2020-12-10	21.93	22.12	21.77	22.00	173593
2020-12-11	22.50	22.59	21.80	22.22	230427
2020-12-14	22.70	22.70	21.64	21.72	178359
2020-12-15	22.07	22.56	21.89	22.49	181979
2020-12-16	22.74	22.80	22.41	22.50	192487
2020-12-17	22.61	22.73	22.33	22.59	156394
2020-12-18	22.71	22.91	22.48	22.67	544279
2020-12-21	22.35	22.56	21.98	22.46	142257
2020-12-22	22.45	22.48	22.21	22.46	82988
2020-12-23	22.65	22.76	22.33	22.50	166745
2020-12-24	22.51	22.63	22.40	22.55	83317
2020-12-28	22.87	22.93	22.53	22.68	156822
2020-12-29	22.68	22.68	22.01	22.30	153189
2020-12-30	22.36	22.56	22.22	22.41	108689
2020-12-31	22.25	22.43	22.16	22.17	95519
2021-01-04	22.31	22.49	21.60	22.12	209013
2021-01-05	22.03	22.79	22.03	22.60	126758
2021-01-06	23.00	24.68	23.00	24.29	265453
2021-01-07	24.52	25.32	24.37	25.30	281635
2021-01-08	25.36	25.96	25.04	25.40	330888
2021-01-11	25.15	25.93	25.15	25.76	139708
2021-01-12	25.89	26.55	25.69	26.34	138234
2021-01-13	26.27	26.59	25.50	25.89	182839
2021-01-14	26.15	26.59	25.97	26.43	140153
2021-01-15	25.98	25.98	24.84	25.57	233148
2021-01-19	25.91	26.01	25.26	25.35	300711
2021-01-20	25.50	25.78	25.23	25.39	230080
2021-01-21	25.57	25.57	24.89	25.05	221392
2021-01-22	24.67	25.32	24.32	25.20	218744
2021-01-25	25.18	25.22	24.37	24.86	145128
2021-01-26	25.05	25.23	23.87	23.97	153511
2021-01-27	23.35	23.41	22.46	22.57	281325
2021-01-28	22.99	22.99	22.14	22.30	153541
2021-01-29	22.50	22.53	21.66	21.99	224221
2021-02-01	22.11	23.12	21.88	22.97	148042
2021-02-02	23.35	23.60	22.77	23.52	161166
2021-02-03	23.44	24.01	22.99	23.75	199267
2021-02-04	23.96	24.51	23.67	24.40	89723
2021-02-05	24.69	24.73	24.14	24.61	93041
2021-02-08	24.83	25.07	24.82	24.98	154793
2021-02-09	24.92	24.92	24.32	24.77	102681
2021-02-10	24.92	24.92	24.26	24.27	100737
2021-02-11	24.40	24.81	24.04	24.35	120875
2021-02-12	24.40	24.89	24.27	24.83	156030
2021-02-16	25.00	25.00	24.20	24.23	142259
2021-02-17	24.17	24.22	23.75	24.06	114847
2021-02-18	23.86	23.98	23.37	23.75	124843
2021-02-19	23.87	24.62	23.62	24.53	131368
2021-02-22	24.31	25.00	24.27	24.78	106719
2021-02-23	24.62	24.91	24.17	24.68	146412
2021-02-24	24.84	26.00	24.69	25.00	489970
2021-02-25	25.00	25.64	24.34	24.35	241916
2021-02-26	24.33	24.85	23.82	24.33	230617
2021-03-01	24.90	25.06	24.61	24.94	245077
2021-03-02	25.12	25.17	24.41	24.83	104617
2021-03-03	25.00	25.25	24.58	24.68	167928
2021-03-04	24.74	25.12	23.99	24.52	372173
2021-03-05	25.00	25.54	23.91	25.04	411786
2021-03-08	25.50	25.87	25.11	25.36	629994
2021-03-09	25.63	26.99	25.46	26.85	502833
2021-03-10	27.07	27.81	26.85	27.30	338199
2021-03-11	27.73	27.73	26.77	26.90	251526
2021-03-12	26.80	27.22	26.56	27.04	271807
2021-03-15	26.95	26.95	26.36	26.77	212084
2021-03-16	26.79	26.85	26.03	26.13	268219
2021-03-17	26.05	26.23	25.57	26.17	266964
2021-03-18	26.16	27.29	26.10	26.12	334761
2021-03-19	26.15	26.86	25.15	26.42	814804
2021-03-22	26.44	26.44	25.06	25.90	463356
2021-03-23	25.54	26.00	24.46	24.85	257001
2021-03-24	25.15	25.78	24.65	24.72	484806
2021-03-25	24.33	25.08	24.04	24.92	330677
2021-03-26	25.24	25.75	24.93	25.72	273508
2021-03-29	25.48	26.25	25.24	25.26	194273
2021-03-30	25.49	26.68	25.43	26.35	235363
2021-03-31	26.59	26.85	26.10	26.23	251667
2021-04-01	27.01	27.23	26.63	27.10	201475
2021-04-05	27.32	27.49	26.81	27.14	178424
2021-04-06	27.15	27.52	27.08	27.19	107789
2021-04-07	27.31	27.31	26.50	26.68	187960
2021-04-08	26.66	26.83	26.33	26.77	132516
2021-04-09	26.81	27.25	26.57	27.16	281020
2021-04-12	27.22	27.48	27.07	27.38	77157
2021-04-13	27.44	27.52	26.72	26.99	125481
2021-04-14	27.00	27.34	26.89	27.34	145785
2021-04-15	27.61	27.80	26.87	27.35	100125
2021-04-16	27.53	27.74	27.18	27.53	115201
2021-04-19	27.67	27.67	26.94	27.40	161275
2021-04-20	27.47	27.57	26.15	26.40	461799
2021-04-21	26.51	27.25	26.51	27.24	222639
2021-04-22	27.41	27.41	26.84	26.94	115978
2021-04-23	27.04	27.59	26.77	27.40	105050
2021-04-26	27.63	28.35	27.63	28.10	301751
2021-04-27	28.20	28.56	28.07	28.24	167821
2021-04-28	28.25	28.25	27.71	27.86	96579
2021-04-29	28.01	28.10	27.58	27.66	126403
2021-04-30	27.31	27.42	27.10	27.29	185920
2021-05-03	27.57	27.87	27.27	27.67	207163
2021-05-04	27.50	27.79	27.38	27.49	136068
2021-05-05	27.65	27.37	26.85	27.27	123149
2021-05-06	27.27	27.36	26.80	27.30	288621
2021-05-07	27.41	27.80	27.24	27.77	174305
2021-05-10	27.77	29.02	27.77	28.51	298153
2021-05-11	27.85	28.00	26.88	27.54	202736
2021-05-12	27.21	27.41	25.41	25.61	359581
2021-05-13	25.72	26.66	25.71	26.52	172514
2021-05-14	26.83	27.21	26.57	27.18	87147
2021-05-17	26.85	26.94	26.50	26.86	97937
2021-05-18	26.85	27.16	26.38	26.40	99271
2021-05-19	26.00	26.40	25.54	26.35	106876
2021-05-20	26.28	26.34	26.00	26.28	78417
2021-05-21	26.51	26.74	26.23	26.32	69159
2021-05-24	26.46	26.46	26.15	26.18	90594
2021-05-25	26.18	26.49	25.94	25.96	159099
2021-05-26	26.06	26.52	26.06	26.50	102337
2021-05-27	26.82	27.09	26.54	26.56	93218
2021-05-28	26.79	26.79	26.06	26.63	99892
2021-06-01	26.68	27.43	26.66	27.24	232928
2021-06-02	27.24	27.25	26.15	26.28	120526
2021-06-03	25.97	26.11	25.56	26.11	327634
2021-06-04	27.61	28.30	26.76	27.19	256223
2021-06-07	27.20	28.04	27.18	27.75	189682
2021-06-08	27.92	27.92	27.45	27.68	182658
2021-06-09	27.73	27.73	26.96	26.97	152715
2021-06-10	26.90	26.90	26.25	26.31	104399
2021-06-11	26.27	26.63	26.27	26.43	74476
2021-06-14	26.34	26.39	25.81	26.00	127124
2021-06-15	26.09	26.39	25.78	26.37	183025
2021-06-16	26.36	26.36	25.88	26.09	102696
2021-06-17	25.89	26.00	24.97	25.23	125931
2021-06-18	24.85	25.04	24.54	24.78	409800
2021-06-21	25.11	25.48	25.05	25.25	186465
2021-06-22	25.15	25.15	24.72	24.89	92342
2021-06-23	25.02	25.02	24.60	24.74	135009
2021-06-24	24.93	25.02	24.56	25.00	90425
2021-06-25	24.90	25.36	24.90	25.20	339237
2021-06-28	25.03	25.19	24.43	24.71	216271
2021-06-29	24.86	25.12	24.52	24.54	181370
2021-06-30	24.40	25.05	24.18	24.84	154971
2021-07-01	24.84	25.13	24.81	24.84	231400
2021-07-02	24.92	25.14	24.29	24.32	127445
2021-07-06	24.27	24.43	23.24	23.70	176642
2021-07-07	23.51	23.93	23.51	23.65	238396
2021-07-08	23.06	23.88	22.66	23.51	242069
2021-07-09	23.91	24.51	23.88	24.28	136149
2021-07-12	24.09	24.41	23.93	24.35	135698
2021-07-13	24.25	24.25	23.65	23.71	147858
2021-07-14	23.77	24.04	23.62	23.90	190299
2021-07-15	23.71	24.03	23.63	23.96	143032
2021-07-16	24.18	24.20	23.64	23.69	198233
2021-07-19	23.09	23.52	22.63	22.92	208378
2021-07-20	23.12	23.82	22.92	23.41	301920
2021-07-21	23.64	24.04	23.45	24.00	108257
2021-07-22	23.96	24.06	23.51	23.95	167989
2021-07-23	24.01	24.35	23.92	24.23	115933
2021-07-26	24.46	24.71	24.19	24.21	166701
2021-07-27	24.00	24.26	23.79	24.02	111604
2021-07-28	24.23	24.42	23.68	24.15	113115
2021-07-29	24.43	24.93	24.35	24.91	140869
2021-07-30	24.82	25.08	24.77	24.84	106908
2021-08-02	24.85	25.39	24.27	24.28	160818
2021-08-03	24.47	24.73	24.05	24.69	158061
2021-08-04	24.34	24.55	23.89	23.92	106684
2021-08-05	23.89	24.31	23.81	24.05	80366
2021-08-06	24.27	24.64	24.07	24.22	68580
2021-08-09	24.06	24.18	23.80	23.95	94381
2021-08-10	23.95	24.58	23.81	24.58	101006
2021-08-11	24.56	25.09	24.34	25.07	113279
2021-08-12	25.04	25.20	24.81	25.15	94854
2021-08-13	25.17	25.18	24.70	24.72	121778
2021-08-16	24.50	24.99	24.29	24.46	167902
2021-08-17	24.23	24.23	23.69	23.72	149774
2021-08-18	23.66	24.21	23.50	23.53	139237
2021-08-19	23.19	23.40	22.90	22.95	198245
2021-08-20	22.97	23.18	22.47	22.80	683156
2021-08-23	22.99	23.53	22.65	23.47	207480
2021-08-24	23.65	23.94	23.53	23.81	103412
2021-08-25	23.57	24.09	23.57	23.76	155357
2021-08-26	23.64	23.81	23.17	23.19	122776
2021-08-27	23.17	24.04	23.15	23.93	118487
2021-08-30	23.95	24.11	23.46	23.50	97784
2021-08-31	23.59	23.63	23.10	23.56	267106
2021-09-01	23.63	23.65	23.09	23.50	125624
2021-09-02	23.54	23.93	23.43	23.88	147458
2021-09-03	22.67	23.00	21.87	21.98	463045
2021-09-07	21.69	22.45	21.65	22.04	234786
2021-09-08	21.91	21.96	21.65	21.81	224221
2021-09-09	21.87	22.10	21.63	21.65	150666
2021-09-10	21.95	22.24	21.39	21.42	148666
2021-09-13	21.79	22.17	21.61	22.02	153485
2021-09-14	21.95	22.22	21.47	21.54	246038
2021-09-15	21.57	22.50	21.51	22.40	231995
2021-09-16	22.40	22.50	21.99	22.00	241519
2021-09-17	22.05	22.25	21.78	22.25	536059
2021-09-20	21.70	22.01	20.94	21.46	193197
2021-09-21	21.65	21.65	20.94	21.32	109856
2021-09-22	21.64	21.81	21.50	21.61	131866
2021-09-23	21.79	21.98	21.57	21.75	125720
2021-09-24	21.75	21.90	21.65	21.70	110327
2021-09-27	21.86	22.68	21.86	22.47	185365
2021-09-28	22.51	22.52	21.77	21.81	172766
2021-09-29	21.98	22.02	21.44	21.90	84391
2021-09-30	22.07	22.16	21.40	21.41	107034
2021-10-01	21.58	21.96	21.32	21.85	231827
2021-10-04	21.95	22.14	21.82	21.91	122148
2021-10-05	22.07	22.07	21.54	21.64	156441
2021-10-06	21.44	21.57	21.16	21.34	136109
2021-10-07	21.49	22.10	21.49	21.74	121240
2021-10-08	21.71	21.71	21.27	21.29	140404
2021-10-11	21.39	21.42	21.03	21.03	105239
2021-10-12	21.12	21.17	20.81	20.93	115316
2021-10-13	21.12	21.42	20.99	21.12	109900
2021-10-14	21.34	21.45	21.23	21.32	91436
2021-10-15	21.69	21.73	21.11	21.12	149971
2021-10-18	20.99	21.24	20.81	20.91	145891
2021-10-19	20.92	20.92	20.35	20.51	376522
2021-10-20	20.51	21.24	20.50	21.18	200244
2021-10-21	21.12	21.23	20.73	21.03	115259
2021-10-22	20.97	21.35	20.81	20.87	172021
2021-10-25	20.84	21.36	20.73	21.29	162094
2021-10-26	21.24	21.37	20.91	20.92	116986
2021-10-27	20.87	21.05	20.32	20.34	131180
2021-10-28	20.43	20.82	20.43	20.71	73799
2021-10-29	20.68	20.97	20.45	20.72	151319
2021-11-01	20.80	21.53	20.72	21.50	142249
2021-11-02	21.49	21.53	21.10	21.27	118942
2021-11-03	21.10	21.87	21.01	21.66	118815
2021-11-04	21.80	22.11	21.68	21.77	198897
2021-11-05	22.11	22.67	22.11	22.57	160252
2021-11-08	22.77	22.81	22.21	22.37	153914
2021-11-09	22.27	22.62	22.15	22.47	148724
2021-11-10	22.43	22.62	22.05	22.08	124838
2021-11-11	22.16	22.66	22.11	22.44	142756
2021-11-12	22.59	23.00	22.21	22.91	144994
2021-11-15	23.00	23.00	22.42	22.62	423045
2021-11-16	22.72	22.99	22.50	22.88	158292
2021-11-17	22.77	22.85	22.48	22.80	276930
2021-11-18	22.82	23.14	22.52	23.08	160675
2021-11-19	22.96	23.50	22.90	23.10	904518
2021-11-22	23.34	23.85	23.18	23.62	137499
2021-11-23	23.52	23.75	23.25	23.68	126156
2021-11-24	23.50	23.71	23.35	23.36	82577
2021-11-26	22.67	22.94	21.54	22.09	112362
2021-11-29	22.61	22.61	21.83	21.94	103843
2021-11-30	21.67	21.75	21.06	21.37	195861
2021-12-01	22.12	22.39	21.51	21.51	185741
2021-12-02	21.72	22.37	21.55	22.26	109958
2021-12-03	22.30	22.74	22.13	22.39	476954
2021-12-06	22.81	23.16	22.72	22.99	151540
2021-12-07	23.25	23.50	23.00	23.06	117885
2021-12-08	23.12	23.36	22.93	23.23	111731
2021-12-09	23.04	23.27	22.53	22.54	112608
2021-12-10	22.69	22.78	22.07	22.11	147880
2021-12-13	22.04	22.55	21.80	22.31	161893
2021-12-14	22.21	22.55	21.73	21.81	139321
2021-12-15	21.86	22.52	21.66	22.51	208934
2021-12-16	22.74	22.77	22.16	22.50	315656
2021-12-17	23.67	25.49	23.02	23.20	1273483
2021-12-20	22.85	23.04	22.48	22.85	352955
2021-12-21	22.99	23.52	22.99	23.42	142336
2021-12-22	23.37	23.93	23.18	23.80	142997
2021-12-23	24.11	24.95	24.11	24.54	378750
2021-12-27	24.78	25.12	24.44	25.09	244290
2021-12-28	25.32	25.84	25.32	25.46	205288
2021-12-29	25.39	25.67	25.38	25.55	130172
2021-12-30	25.83	25.93	24.83	24.90	183741
2021-12-31	24.81	24.96	24.69	24.78	125532
2022-01-03	24.98	25.33	24.56	24.68	152819
2022-01-04	24.73	25.32	24.73	25.04	149628
2022-01-05	25.04	25.68	25.04	25.10	171577
2022-01-06	25.10	25.25	24.80	24.83	121537
2022-01-07	24.78	24.88	24.07	24.10	104576
2022-01-10	24.13	24.14	23.63	24.00	136099
2022-01-11	24.17	24.17	23.61	24.02	151081
2022-01-12	24.08	24.32	23.84	23.92	136976
2022-01-13	24.06	24.37	24.04	24.11	78356
2022-01-14	23.90	24.05	23.60	24.01	97666
2022-01-18	23.83	23.83	23.11	23.19	92467
2022-01-19	23.35	23.36	22.91	23.05	128251
2022-01-20	23.18	23.30	22.42	22.46	129313
2022-01-21	22.40	22.89	22.11	22.11	147173
2022-01-24	21.88	22.88	21.70	22.83	118545
2022-01-25	22.43	22.72	21.93	22.33	126596
2022-01-26	22.66	22.96	21.59	21.78	115311
2022-01-27	21.80	22.05	21.25	21.31	160095
2022-01-28	21.37	21.55	20.81	21.54	126644
2022-01-31	21.29	21.79	21.29	21.79	110930
2022-02-01	21.79	22.02	21.61	22.00	131343
2022-02-02	21.90	22.02	21.59	21.93	129399
2022-02-03	21.78	22.13	21.75	21.80	126141
2022-02-04	21.58	21.83	21.24	21.72	117827
2022-02-07	21.66	22.11	21.59	21.94	169775
2022-02-08	21.84	22.45	21.84	22.38	85646
2022-02-09	22.50	22.88	22.34	22.53	87316
2022-02-10	22.25	22.43	21.69	21.81	164655
2022-02-11	21.95	22.25	21.85	21.96	118144
2022-02-14	22.12	22.35	22.01	22.20	96233
2022-02-15	22.41	22.59	22.30	22.41	84351
2022-02-16	22.44	22.87	22.33	22.79	68145
2022-02-17	22.68	22.78	22.35	22.71	71524
2022-02-18	22.59	22.83	22.44	22.74	95958
2022-02-22	22.75	22.84	22.17	22.19	113456
2022-02-23	22.37	22.51	21.95	21.95	152867
2022-02-24	21.76	22.39	21.42	22.32	113957
2022-02-25	22.38	22.98	22.28	22.92	88856
2022-02-28	22.80	22.96	22.63	22.86	138638
2022-03-01	22.92	22.98	22.25	22.41	175699
2022-03-02	22.45	23.07	22.45	22.96	104794
2022-03-03	23.08	23.16	22.65	23.10	232064
2022-03-04	23.47	24.41	22.53	23.16	173722
2022-03-07	23.32	23.32	22.52	22.82	169793
2022-03-08	23.02	23.07	22.43	22.47	166561
2022-03-09	22.82	23.12	22.66	23.05	121202
2022-03-10	22.71	23.17	22.64	23.14	83937
2022-03-11	23.04	23.36	22.87	22.87	105032
2022-03-14	23.01	23.01	22.39	22.63	136867
2022-03-15	22.73	22.99	22.65	22.93	158329
2022-03-16	23.13	23.50	22.92	23.45	111416
2022-03-17	23.29	23.72	23.21	23.71	98008
2022-03-18	23.71	23.74	23.01	23.30	374513
2022-03-21	23.39	23.49	22.87	23.06	115180
2022-03-22	23.15	23.35	22.79	22.94	103592
2022-03-23	22.77	22.78	22.20	22.33	118866
2022-03-24	22.50	22.50	21.93	22.14	98421
2022-03-25	22.18	22.40	21.94	22.26	199621
2022-03-28	22.20	22.20	21.70	21.91	123916
2022-03-29	22.12	22.71	22.12	22.36	129029
2022-03-30	22.38	22.38	21.33	21.43	124341
2022-03-31	21.36	21.49	20.83	20.99	163123
2022-04-01	21.13	21.53	20.95	21.47	214729
2022-04-04	21.56	21.68	21.01	21.65	186203
2022-04-05	21.65	21.75	20.79	20.92	161536
2022-04-06	20.82	20.89	20.50	20.56	151679
2022-04-07	20.58	20.66	20.27	20.58	147518
2022-04-08	20.64	20.83	20.23	20.25	181419
2022-04-11	20.24	20.60	20.16	20.35	166270
2022-04-12	20.54	20.88	20.26	20.36	180785
2022-04-13	20.35	20.68	20.31	20.58	176812
2022-04-14	20.67	20.83	20.37	20.47	117756
2022-04-18	20.38	20.64	20.25	20.46	97997
2022-04-19	20.50	21.11	20.48	21.00	223575
2022-04-20	21.14	22.04	21.14	21.40	544415
2022-04-21	21.63	21.91	20.81	20.88	172273
2022-04-22	20.82	20.84	20.46	20.47	93214
2022-04-25	20.35	20.35	19.70	20.26	251720
2022-04-26	20.17	20.33	19.56	19.58	158327
2022-04-27	19.46	19.86	19.26	19.51	173878
2022-04-28	19.75	19.96	19.37	19.87	175247
2022-04-29	19.78	20.00	19.14	19.22	118363
2022-05-02	19.16	19.63	19.01	19.50	153672
2022-05-03	19.53	19.70	19.36	19.60	155155
2022-05-04	19.67	20.50	19.52	20.46	134445
2022-05-05	20.25	20.25	19.51	19.79	125849
2022-05-06	19.58	19.74	19.35	19.51	116649
2022-05-09	19.29	20.10	19.29	19.85	154107
2022-05-10	20.15	20.15	18.91	19.19	127378
2022-05-11	19.35	19.73	18.99	19.08	135683
2022-05-12	19.04	19.63	19.04	19.61	88617
2022-05-13	19.69	19.72	19.28	19.37	86751
2022-05-16	19.24	19.38	18.87	19.27	70453
2022-05-17	19.60	19.90	19.53	19.78	86983
2022-05-18	19.68	20.18	19.58	19.73	180135
2022-05-19	19.58	19.87	19.15	19.16	225772
2022-05-20	19.48	19.54	18.95	19.29	134109
2022-05-23	19.53	19.77	19.18	19.59	103308
2022-05-24	19.50	19.73	18.98	19.29	126318
2022-05-25	19.19	19.79	19.18	19.64	272367
2022-05-26	19.85	20.12	19.61	19.98	75014
2022-05-27	20.03	20.36	20.03	20.32	69782
2022-05-31	20.29	20.47	19.99	20.34	129553
2022-06-01	20.53	20.67	20.13	20.25	247790
2022-06-02	20.44	20.75	20.33	20.74	293155
2022-06-03	22.67	23.08	22.08	22.91	263536
2022-06-06	23.07	23.89	22.96	23.87	174268
2022-06-07	23.81	24.47	23.63	24.47	334765
2022-06-08	24.39	24.84	24.12	24.19	175352
2022-06-09	23.99	24.90	23.95	24.47	163196
2022-06-10	24.17	24.34	23.55	23.55	216803
2022-06-13	23.18	23.26	22.43	22.50	161960
2022-06-14	22.60	22.97	22.39	22.50	183466
2022-06-15	22.71	23.12	22.37	22.47	332140
2022-06-16	22.10	22.10	19.90	20.16	378956
2022-06-17	20.26	21.11	20.16	20.96	307282
2022-06-21	21.18	21.65	20.90	21.52	216882
2022-06-22	21.03	21.65	21.03	21.47	126103
2022-06-23	21.60	22.01	21.58	21.96	137996
2022-06-24	22.08	22.66	22.08	22.66	502595
2022-06-27	22.85	23.32	22.69	23.29	175291
2022-06-28	23.50	23.71	22.46	22.49	166325
2022-06-29	22.47	22.62	22.17	22.58	127942
2022-06-30	22.29	22.94	22.21	22.75	154204
2022-07-01	22.74	23.41	22.73	23.36	148703
2022-07-05	22.92	23.05	22.56	23.02	197253
2022-07-06	22.98	23.05	22.06	22.52	125450
2022-07-07	22.68	23.11	22.39	22.70	146548
2022-07-08	22.72	22.98	22.62	22.87	103624
2022-07-11	23.00	23.11	22.50	22.74	122851
2022-07-12	22.68	23.25	22.59	22.89	118923
2022-07-13	22.50	22.89	22.21	22.85	104740
2022-07-14	22.50	22.54	21.97	22.46	86115
2022-07-15	22.70	22.89	22.33	22.87	178730
2022-07-18	23.03	23.19	22.52	22.70	183400
2022-07-19	23.15	23.71	23.11	23.58	126141
2022-07-20	23.50	23.69	23.32	23.62	115863
2022-07-21	23.37	24.13	23.16	24.09	138390
2022-07-22	23.96	24.22	23.65	23.98	128023
2022-07-25	23.98	24.17	23.68	23.81	182034
2022-07-26	23.75	24.22	23.50	24.17	155008
2022-07-27	24.41	24.50	23.95	24.40	119404
2022-07-28	24.41	24.71	24.20	24.59	98268
2022-07-29	24.46	24.85	24.25	24.61	110159
2022-08-01	24.58	25.32	24.30	25.18	119619
2022-08-02	25.00	25.00	24.53	24.54	111629
2022-08-03	24.55	24.55	24.00	24.17	116460
2022-08-04	24.05	24.18	23.86	23.92	222402
2022-08-05	23.91	23.93	23.00	23.85	141084
2022-08-08	23.80	24.42	23.80	24.29	93707
2022-08-09	24.02	24.19	23.39	23.78	112706
2022-08-10	24.21	24.62	24.18	24.53	115387
2022-08-11	24.62	25.04	24.57	24.77	60025
2022-08-12	24.96	25.38	24.57	25.28	84077
2022-08-15	25.00	25.67	24.93	25.67	102376
2022-08-16	25.47	25.94	25.33	25.90	79638
2022-08-17	25.59	25.69	25.17	25.55	90168
2022-08-18	25.50	25.82	25.47	25.82	85681
2022-08-19	25.68	25.68	25.19	25.26	149734
2022-08-22	25.00	25.21	24.46	24.61	116011
2022-08-23	24.57	24.66	24.17	24.18	109535
2022-08-24	24.13	24.20	23.85	24.13	72220
2022-08-25	24.04	24.58	23.94	24.51	79232
2022-08-26	24.40	24.48	23.17	23.31	123970
2022-08-29	22.97	23.42	22.75	23.05	102868
2022-08-30	23.21	23.28	22.62	22.78	108117
2022-08-31	22.83	22.87	22.22	22.30	105205
2022-09-01	22.01	22.08	21.43	21.90	145335
2022-09-02	22.81	23.25	21.20	21.29	200233
2022-09-06	21.36	21.40	20.77	21.14	195710
2022-09-07	21.27	21.49	21.07	21.35	170410
2022-09-08	21.15	21.15	20.67	20.69	252636
2022-09-09	20.87	21.30	20.79	21.22	151394
2022-09-12	21.31	21.84	21.27	21.70	216409
2022-09-13	21.20	21.20	19.89	19.95	132374
2022-09-14	19.90	20.04	19.60	19.82	231310
2022-09-15	19.78	20.05	19.32	19.75	229543
2022-09-16	19.49	19.94	19.35	19.72	537329
2022-09-19	19.65	20.32	19.62	20.28	201123
2022-09-20	20.01	20.02	19.60	19.99	194895
2022-09-21	20.17	20.55	19.83	19.91	158963
2022-09-22	19.78	19.78	19.17	19.25	121869
2022-09-23	19.07	19.15	18.47	18.71	192042
2022-09-26	18.66	19.00	18.25	18.35	179183
2022-09-27	18.57	18.69	18.10	18.35	135222
2022-09-28	18.56	18.77	18.31	18.64	263082
2022-09-29	18.41	18.41	18.00	18.21	151394
2022-09-30	18.21	18.66	18.00	18.16	185843
2022-10-03	18.39	19.70	18.28	19.53	297609
2022-10-04	19.78	20.26	19.65	20.24	187139
2022-10-05	19.97	20.18	19.73	20.13	113282
2022-10-06	20.03	20.42	20.03	20.23	70735
2022-10-07	20.01	20.01	19.62	19.79	102425
2022-10-10	19.80	20.43	19.80	20.25	108114
2022-10-11	20.25	20.78	20.20	20.60	154961
2022-10-12	20.52	20.52	19.98	20.08	83216
2022-10-13	19.62	20.56	19.32	20.53	139110
2022-10-14	20.55	20.64	19.58	19.59	114086
2022-10-17	19.94	20.21	19.71	19.78	138337
2022-10-18	20.24	20.46	19.98	20.22	93201
2022-10-19	20.01	20.04	19.51	19.76	107937
2022-10-20	19.70	19.90	19.04	19.19	109972
2022-10-21	19.34	19.80	19.17	19.68	113938
2022-10-24	19.75	20.25	19.55	20.20	136795
2022-10-25	20.13	21.03	20.02	20.81	109234
2022-10-26	20.91	21.56	20.66	21.17	125625
2022-10-27	21.33	21.54	20.96	21.25	141279
2022-10-28	21.44	22.51	21.36	22.26	183918
2022-10-31	22.02	22.34	21.83	22.16	126039
2022-11-01	22.49	22.49	21.88	22.18	99814
2022-11-02	22.32	22.70	21.08	21.13	161714
2022-11-03	20.78	21.31	20.47	21.13	99779
2022-11-04	21.47	22.04	21.30	21.99	111118
2022-11-07	22.20	22.90	22.07	22.70	127069
2022-11-08	22.82	23.31	22.37	22.83	142047
2022-11-09	22.52	23.11	22.25	22.43	116116
2022-11-10	23.54	24.25	23.54	23.87	188868
2022-11-11	24.09	24.41	23.82	23.88	83170
2022-11-14	23.76	23.87	23.12	23.15	125627
2022-11-15	23.60	24.10	23.46	23.74	113781
2022-11-16	23.58	23.68	23.28	23.34	97722
2022-11-17	22.79	23.50	22.65	23.49	104487
2022-11-18	24.16	24.44	23.71	24.18	194490
2022-11-21	23.91	24.09	23.69	23.75	80334
2022-11-22	23.92	24.21	23.87	24.18	79290
2022-11-23	24.11	24.23	23.90	23.98	78183
2022-11-25	24.10	24.27	23.96	23.97	46349
2022-11-28	23.87	24.11	23.40	23.50	126575
2022-11-29	23.64	23.92	23.38	23.80	65089
2022-11-30	23.75	23.82	23.14	23.77	129082
2022-12-01	23.84	24.39	23.63	24.22	95609
2022-12-02	23.90	24.54	23.90	24.33	77024
2022-12-05	24.01	24.06	23.68	23.84	129874
2022-12-06	23.90	24.29	23.45	23.81	145386
2022-12-07	23.84	24.12	23.49	23.49	138535
2022-12-08	23.66	23.93	23.46	23.82	78815
2022-12-09	23.75	23.83	23.29	23.30	87233
2022-12-12	23.52	24.22	23.28	24.01	141193
2022-12-13	24.88	25.25	24.44	24.72	330600
2022-12-14	24.61	25.06	24.40	24.69	166828
2022-12-15	24.36	24.38	23.87	23.94	173950
2022-12-16	24.42	24.92	23.70	24.17	1124320
2022-12-19	24.16	24.39	23.53	23.80	202498
2022-12-20	23.98	24.42	23.87	24.06	221965
2022-12-21	24.32	24.41	24.03	24.18	132063
2022-12-22	23.95	23.95	23.33	23.81	100002
2022-12-23	23.71	23.80	23.58	23.75	75283
2022-12-27	23.74	24.07	23.68	23.86	63067
2022-12-28	23.90	24.12	23.39	23.41	100226
2022-12-29	23.64	24.15	23.64	24.02	66707
2022-12-30	23.78	24.01	23.60	23.68	58325
2023-01-03	23.94	24.26	23.34	23.95	180693
2023-01-04	24.26	24.59	23.50	23.61	282751
2023-01-05	23.49	23.60	23.02	23.38	108689
2023-01-06	23.64	23.94	23.59	23.74	73367
2023-01-09	23.94	24.14	23.59	23.65	88689
2023-01-10	23.65	23.94	23.54	23.94	122633
2023-01-11	24.09	24.37	23.74	23.88	145802
2023-01-12	24.12	24.50	23.83	24.50	106271
2023-01-13	24.34	24.99	24.34	24.96	86572
2023-01-17	24.90	25.08	24.64	24.87	116298
2023-01-18	24.89	25.20	24.41	24.47	86932
2023-01-19	24.20	24.27	23.73	23.93	137511
2023-01-20	24.09	24.44	23.71	24.17	118307
2023-01-23	24.09	24.40	24.04	24.17	72935
2023-01-24	24.21	24.50	24.12	24.14	59271
2023-01-25	24.02	24.29	23.77	24.26	49500
2023-01-26	24.33	24.67	23.94	24.50	70111
2023-01-27	24.41	24.68	24.25	24.46	70124
2023-01-30	24.35	25.25	24.35	24.92	226919
2023-01-31	25.01	25.90	25.01	25.89	150988
2023-02-01	25.84	26.60	25.46	26.20	176206
2023-02-02	26.26	27.03	26.26	26.78	109672
2023-02-03	26.57	27.04	26.57	26.72	122020
2023-02-06	26.43	26.64	25.99	26.61	132547
2023-02-07	26.37	26.78	26.22	26.71	87012
2023-02-08	26.49	26.64	26.11	26.39	73869
2023-02-09	26.50	26.87	25.78	26.10	143258
2023-02-10	26.00	26.59	25.97	26.26	95271
2023-02-13	26.22	27.00	26.01	26.99	83156
2023-02-14	26.73	26.85	26.27	26.43	192158
2023-02-15	26.14	26.72	26.14	26.60	124763
2023-02-16	26.14	26.67	26.14	26.53	235741
2023-02-17	26.63	26.63	26.08	26.44	129781
2023-02-21	26.08	26.08	25.32	25.33	116481
2023-02-22	25.45	25.84	25.29	25.50	174037
2023-02-23	25.70	25.82	25.19	25.62	86691
2023-02-24	25.26	25.57	25.15	25.53	68699
2023-02-27	25.79	26.03	25.69	25.89	85253
2023-02-28	25.82	26.33	25.80	25.95	169172
2023-03-01	26.02	26.38	25.92	26.11	109948
2023-03-02	25.87	26.68	25.83	26.54	99977
2023-03-03	26.68	26.78	26.15	26.66	125907
2023-03-06	26.55	26.63	25.24	25.55	185611
2023-03-07	25.37	25.39	24.43	24.46	293815
2023-03-08	24.50	25.12	24.44	25.05	140326
2023-03-09	25.10	25.23	24.66	24.79	119812
2023-03-10	23.75	23.75	19.70	20.62	495101
2023-03-13	20.19	20.52	19.76	19.89	311009
2023-03-14	20.50	20.61	19.12	19.88	384381
2023-03-15	19.17	20.03	19.07	19.77	319422
2023-03-16	19.40	20.66	19.32	20.01	284374
2023-03-17	19.98	20.46	19.40	19.56	694934
2023-03-20	19.78	20.41	19.70	19.71	297602
2023-03-21	20.26	20.78	20.20	20.25	236278
2023-03-22	20.26	20.59	19.90	19.93	204554
2023-03-23	20.10	20.52	19.94	20.18	265750
2023-03-24	19.89	20.45	19.74	20.32	173454
2023-03-27	20.73	20.85	20.40	20.73	199598
2023-03-28	20.69	21.14	20.63	20.86	314841
2023-03-29	21.05	21.09	20.48	20.68	269625
2023-03-30	20.93	21.17	20.66	20.70	141899
2023-03-31	20.90	21.57	20.90	21.53	475851
2023-04-03	21.58	21.60	20.53	20.99	476232
2023-04-04	21.16	21.16	20.01	20.11	344712
2023-04-05	19.98	20.20	19.65	19.88	254988
2023-04-06	20.05	20.05	19.78	19.86	97317
2023-04-10	19.74	20.42	19.74	20.25	250097
2023-04-11	20.40	20.61	20.27	20.49	178399
2023-04-12	20.79	20.79	20.24	20.33	201087
2023-04-13	20.48	20.65	20.23	20.57	98943
2023-04-14	20.48	20.71	20.21	20.50	155176
2023-04-17	20.62	20.88	20.49	20.66	90840
2023-04-18	20.77	20.84	20.59	20.77	92949
2023-04-19	20.77	20.88	20.51	20.86	82965
2023-04-20	20.67	21.05	20.65	20.99	131732
2023-04-21	21.05	21.05	20.14	20.24	191288
2023-04-24	20.16	20.68	20.07	20.27	175796
2023-04-25	20.04	20.34	19.57	19.57	110657
2023-04-26	19.33	19.64	18.77	18.85	164922
2023-04-27	18.98	19.20	18.71	18.84	138055
2023-04-28	18.81	19.35	18.81	19.10	125476
2023-05-01	19.08	19.54	18.99	19.36	120493
2023-05-02	19.21	19.49	19.02	19.38	147413
2023-05-03	19.54	20.08	19.51	19.57	127453
2023-05-04	19.48	19.50	18.92	18.98	134788
2023-05-05	19.45	19.76	19.13	19.72	139791
2023-05-08	19.88	19.91	19.51	19.84	109038
2023-05-09	19.71	20.04	19.71	19.81	81092
2023-05-10	20.17	20.24	19.59	20.03	129116
2023-05-11	19.79	20.14	19.75	20.12	124008
2023-05-12	20.29	20.34	19.77	20.02	63375
2023-05-15	20.09	20.55	19.87	20.39	91479
2023-05-16	20.14	20.29	19.99	20.06	118762
2023-05-17	20.24	20.61	20.13	20.52	105633
2023-05-18	20.47	21.08	20.42	21.04	107945
2023-05-19	21.38	21.41	20.70	20.98	108431
2023-05-22	20.99	21.37	20.88	21.31	104242
2023-05-23	21.15	21.47	20.98	21.23	154414
2023-05-24	21.14	21.14	20.74	20.96	144433
2023-05-25	20.82	21.19	20.65	20.74	59287
2023-05-26	20.73	21.16	20.71	21.09	43433
2023-05-30	21.18	21.59	20.98	21.29	149105
2023-05-31	21.40	21.48	20.72	21.01	243271
2023-06-01	20.95	21.20	20.56	21.08	134205
2023-06-02	24.47	26.16	23.99	26.02	385854
2023-06-05	26.00	26.10	24.80	26.02	282245
2023-06-06	25.56	26.66	25.31	26.12	379314
2023-06-07	26.44	27.32	26.33	27.08	241709
2023-06-08	26.93	27.32	26.72	27.06	161044
2023-06-09	26.83	26.86	26.24	26.68	124235
2023-06-12	26.78	27.21	26.51	26.96	172115
2023-06-13	26.93	27.17	26.60	26.62	226068
2023-06-14	26.77	26.80	25.91	26.05	182722
2023-06-15	25.87	26.53	25.81	26.50	130468
2023-06-16	26.87	26.87	26.12	26.29	656406
2023-06-20	26.15	26.89	25.77	26.71	142042
2023-06-21	26.68	26.70	26.29	26.36	176404
2023-06-22	26.29	26.30	25.70	25.71	126760
2023-06-23	25.32	25.85	25.09	25.27	350566
2023-06-26	25.24	25.79	25.08	25.37	220718
2023-06-27	25.45	26.10	25.36	25.77	190459
2023-06-28	25.96	26.87	25.72	26.84	234074
2023-06-29	26.84	27.08	26.69	26.95	141375
2023-06-30	27.38	27.38	26.74	26.85	145155
2023-07-03	26.72	27.29	26.72	26.89	75045
2023-07-05	26.63	26.78	26.31	26.36	152959
2023-07-06	26.04	26.04	25.38	25.70	138613
2023-07-07	25.78	26.46	25.78	26.23	153941
2023-07-10	26.11	26.88	26.11	26.44	84418
2023-07-11	26.56	26.65	25.99	26.17	84278
2023-07-12	26.85	26.89	26.42	26.50	89569
2023-07-13	26.46	26.82	26.19	26.71	78266
2023-07-14	26.57	26.88	26.23	26.86	80919
2023-07-17	26.77	27.75	26.77	27.54	202504
2023-07-18	27.63	28.13	27.63	27.77	83179
2023-07-19	27.72	27.94	27.52	27.84	99444
2023-07-20	28.09	28.09	27.14	27.68	79682
2023-07-21	27.91	27.94	27.13	27.33	95834
2023-07-24	27.38	27.76	27.32	27.53	51705
2023-07-25	27.23	27.87	27.23	27.62	57653
2023-07-26	27.52	28.00	27.51	27.80	67695
2023-07-27	27.91	28.07	27.44	27.57	81660
2023-07-28	27.76	28.16	27.67	27.76	47277
2023-07-31	27.85	28.16	27.73	28.14	94500
2023-08-01	28.00	28.44	28.00	28.30	80500
2023-08-02	27.91	28.22	27.91	28.00	82786
2023-08-03	27.77	27.87	27.47	27.49	88046
2023-08-04	27.65	27.92	27.32	27.89	99306
2023-08-07	28.03	28.18	27.62	27.80	56929
2023-08-08	27.40	27.48	26.89	27.47	74164
2023-08-09	27.34	27.74	27.11	27.60	81008
2023-08-10	27.75	27.84	27.10	27.37	61589
2023-08-11	27.23	27.56	27.23	27.35	74947
2023-08-14	27.08	27.35	26.81	27.29	140972
2023-08-15	27.17	27.46	26.93	27.13	62121
2023-08-16	27.04	27.49	26.76	26.76	83567
2023-08-17	26.83	27.03	26.15	26.18	77735
2023-08-18	25.94	26.49	25.88	26.05	82892
2023-08-21	25.97	26.15	25.79	25.86	64117
2023-08-22	25.98	26.09	25.65	25.66	74976
2023-08-23	25.83	26.07	25.66	25.94	98097
2023-08-24	25.75	25.99	25.32	25.41	84442
2023-08-25	25.45	25.56	24.97	25.24	81772
2023-08-28	25.48	25.96	25.43	25.56	60086
2023-08-29	25.49	26.43	25.39	26.37	226430
2023-08-30	26.17	27.09	26.17	27.04	123086
2023-08-31	26.96	27.18	26.85	26.98	122268
2023-09-01	27.18	29.63	27.18	29.48	316303
2023-09-05	29.22	29.40	27.51	28.47	242463
2023-09-06	28.69	29.15	28.13	28.28	160039
2023-09-07	28.10	28.32	27.60	27.92	283005
2023-09-08	27.99	28.03	27.37	27.71	101408
2023-09-11	28.23	28.30	27.78	27.98	139869
2023-09-12	27.77	28.28	27.75	28.02	91205
2023-09-13	27.94	28.19	27.56	27.72	102126
2023-09-14	28.02	28.49	27.94	28.49	101248
2023-09-15	28.40	28.47	27.72	28.08	678102
2023-09-18	28.26	28.75	28.12	28.64	107037
2023-09-19	28.58	28.73	28.16	28.55	89952
2023-09-20	28.60	28.84	27.75	27.78	97780
2023-09-21	27.44	27.73	27.13	27.56	91239
2023-09-22	27.76	27.93	27.46	27.66	70882
2023-09-25	27.36	27.81	27.20	27.68	67137
2023-09-26	27.47	27.86	27.11	27.13	129503
2023-09-27	27.45	28.11	27.45	27.97	88347
2023-09-28	27.93	28.79	27.87	28.67	248570
2023-09-29	28.90	28.98	27.77	28.17	243710
2023-10-02	27.97	28.52	27.78	28.03	238510
2023-10-03	27.67	27.89	27.32	27.48	80151
2023-10-04	27.39	27.77	27.07	27.64	83133
2023-10-05	27.59	27.86	27.26	27.76	103573
2023-10-06	27.48	28.50	27.48	27.96	131699
2023-10-09	27.96	28.09	27.46	27.86	105346
2023-10-10	28.17	28.37	27.96	27.99	119080
2023-10-11	28.00	28.83	28.00	28.71	128773
2023-10-12	28.84	28.84	27.57	27.89	118395
2023-10-13	27.81	27.89	26.88	27.47	141636
2023-10-16	27.87	28.26	27.87	28.08	88314
2023-10-17	27.77	28.47	27.60	28.05	137245
2023-10-18	27.77	27.78	27.21	27.46	79527
2023-10-19	27.41	27.59	26.79	26.93	85852
2023-10-20	27.06	27.22	26.82	26.83	134604
2023-10-23	26.73	27.25	26.51	26.57	172585
2023-10-24	26.83	27.00	26.33	26.61	94378
2023-10-25	26.24	28.02	25.96	26.24	82570
2023-10-26	26.47	26.77	26.13	26.53	80094
2023-10-27	26.48	26.52	25.97	26.32	67407
2023-10-30	26.58	26.81	26.43	26.70	84906
2023-10-31	26.67	26.86	26.60	26.85	64404
2023-11-01	26.72	27.39	26.52	27.38	85169
2023-11-02	27.89	28.20	27.72	28.18	94426
2023-11-03	28.64	29.30	28.64	28.88	101360
2023-11-06	29.00	29.07	28.46	28.91	133635
2023-11-07	28.75	28.98	28.54	28.87	70373
2023-11-08	28.96	28.98	28.25	28.47	77516
2023-11-09	28.55	28.83	28.08	28.19	78466
2023-11-10	28.47	29.07	28.34	28.84	85692
2023-11-13	28.83	29.25	28.68	29.09	67612
2023-11-14	30.00	31.00	29.88	30.85	283349
2023-11-15	31.04	31.18	29.98	30.23	160579
2023-11-16	30.33	30.64	30.01	30.20	84684
2023-11-17	30.45	30.83	30.41	30.64	114418
2023-11-20	30.83	30.83	30.15	30.39	93760
2023-11-21	30.36	30.45	29.95	30.00	88282
2023-11-22	30.30	30.64	30.06	30.29	88597
2023-11-24	30.25	30.57	30.22	30.37	43678
2023-11-27	30.35	30.80	30.14	30.76	58670
2023-11-28	30.59	30.68	29.99	30.05	90831
2023-11-29	30.44	30.72	30.26	30.54	92816
2023-11-30	30.79	30.92	30.44	30.79	117068
2023-12-01	30.65	31.71	30.55	31.68	291703
2023-12-04	31.47	32.45	31.30	32.17	232540
2023-12-05	32.17	32.43	31.80	32.12	117210
2023-12-06	32.22	32.80	31.97	32.10	164078
2023-12-07	32.19	32.19	31.71	32.15	95203
2023-12-08	32.20	32.68	32.20	32.46	127840
2023-12-11	32.47	32.88	32.27	32.57	155434
2023-12-12	32.57	32.75	32.26	32.70	150983
2023-12-13	32.73	33.28	31.98	33.23	390076
2023-12-14	33.93	35.03	33.70	34.70	462200
2023-12-15	33.65	33.65	30.22	30.83	1239776
2023-12-18	31.20	31.33	30.31	30.85	235801
2023-12-19	31.23	31.43	30.74	31.19	314225
2023-12-20	31.23	31.48	30.46	30.49	200331
2023-12-21	30.81	30.95	30.39	30.86	149999
2023-12-22	30.92	31.11	30.55	30.92	143828
2023-12-26	31.07	31.09	30.80	30.92	95843
2023-12-27	31.02	31.02	30.60	30.82	132805
2023-12-28	30.78	31.06	30.65	31.00	100346
2023-12-29	30.87	31.05	30.57	30.57	127944
2024-01-02	30.22	31.32	30.16	31.20	294032
2024-01-03	31.00	31.00	30.03	30.25	189653
2024-01-04	30.46	31.03	30.19	30.69	250121
2024-01-05	30.44	30.91	30.17	30.19	142331
2024-01-08	30.19	30.62	30.10	30.61	96263
2024-01-09	30.34	30.34	29.98	30.16	117593
2024-01-10	30.25	31.02	29.96	30.99	141755
2024-01-11	30.95	30.98	30.22	30.80	141399
2024-01-12	31.29	31.42	30.54	30.69	87859
2024-01-16	30.38	30.69	30.07	30.57	100253
2024-01-17	30.12	30.68	30.12	30.67	100935
2024-01-18	30.94	31.01	30.42	30.93	91586
2024-01-19	31.03	31.09	30.49	31.07	101889
2024-01-22	31.45	31.78	31.42	31.67	128975
2024-01-23	31.82	31.99	30.93	30.94	142794
2024-01-24	31.36	31.36	30.53	30.56	102204
2024-01-25	31.16	31.45	30.88	31.42	96158
2024-01-26	31.67	31.77	31.33	31.65	87927
2024-01-29	31.65	31.98	31.45	31.94	87912
2024-01-30	31.76	32.21	31.76	32.16	87658
2024-01-31	32.14	32.27	31.20	31.22	157616
2024-02-01	31.49	31.93	31.22	31.81	81644
2024-02-02	31.42	32.01	31.26	31.66	88757
2024-02-05	31.20	31.28	30.58	30.96	88981
2024-02-06	30.88	31.17	30.78	31.11	48304
2024-02-07	31.19	31.46	30.95	31.35	61704
2024-02-08	31.35	32.39	31.35	32.36	92624
2024-02-09	32.48	33.19	32.29	33.16	93943
2024-02-12	33.17	34.14	33.17	33.80	138225
2024-02-13	32.55	33.13	31.86	32.35	162477
2024-02-14	32.85	33.27	32.39	33.25	100217
2024-02-15	33.50	33.97	33.22	33.97	147567
2024-02-16	33.63	33.84	33.36	33.45	94340
2024-02-20	32.89	33.14	32.66	32.73	92982
2024-02-21	32.79	32.95	32.28	32.89	84776
2024-02-22	33.05	33.70	33.05	33.70	126939
2024-02-23	33.70	34.05	33.46	33.77	74120
2024-02-26	33.62	34.02	33.49	33.81	66565
2024-02-27	34.12	34.60	34.06	34.46	114130
2024-02-28	34.15	34.75	34.15	34.60	134975
2024-02-29	35.14	35.14	34.31	34.58	119110
2024-03-01	34.58	35.32	34.32	35.17	131738
2024-03-04	35.40	35.67	34.81	34.93	99903
2024-03-05	34.80	35.22	34.38	34.50	122364
2024-03-06	34.91	34.94	34.54	34.71	103857
2024-03-07	35.12	35.27	34.61	34.77	254250
2024-03-08	35.32	36.57	33.33	33.92	219628
2024-03-11	33.74	34.90	33.22	34.77	155578
2024-03-12	35.36	35.36	34.30	34.93	150036
2024-03-13	34.97	35.81	34.97	35.68	137960
2024-03-14	35.64	35.81	34.85	34.98	137674
2024-03-15	34.94	36.04	34.94	35.95	371058
2024-03-18	35.92	36.00	35.19	35.73	213739
2024-03-19	35.71	37.46	35.70	37.38	346476
2024-03-20	37.15	37.75	36.40	37.34	302560
2024-03-21	37.34	38.65	37.26	38.24	308327
2024-03-22	38.30	38.30	37.70	37.86	142772
2024-03-25	37.85	38.00	37.55	37.71	154953
2024-03-26	37.83	38.13	37.52	37.95	146947
2024-03-27	38.23	38.92	38.11	38.79	175710
2024-03-28	38.85	39.31	38.13	38.43	286075
2024-04-01	38.69	38.77	36.77	37.08	420022
2024-04-02	36.85	37.56	36.67	37.16	280686
2024-04-03	37.01	38.57	36.52	38.05	192227
2024-04-04	38.40	38.64	37.58	37.72	160157
2024-04-05	37.73	38.87	37.73	38.33	259170
2024-04-08	38.48	38.98	38.38	38.60	160003
2024-04-09	38.60	38.92	37.81	38.11	153937
2024-04-10	37.13	37.36	36.19	36.61	184424
2024-04-11	36.70	36.70	36.18	36.51	127230
2024-04-12	36.22	36.48	35.63	35.87	286160
2024-04-15	36.05	36.30	35.26	35.45	106192
2024-04-16	35.13	35.63	34.86	35.47	150875
2024-04-17	35.68	35.68	34.32	34.50	158896
2024-04-18	34.72	35.04	34.18	34.24	120051
2024-04-19	34.14	34.72	34.10	34.64	152203
2024-04-22	33.56	33.88	32.62	33.69	347994
2024-04-23	33.79	34.98	33.79	34.75	476707
2024-04-24	34.81	35.14	33.24	33.70	332392
2024-04-25	33.35	33.92	32.86	33.66	201088
2024-04-26	33.78	33.99	33.59	33.81	164779
2024-04-29	33.96	34.05	33.29	33.82	158209
2024-04-30	33.64	33.64	32.79	33.22	242362
2024-05-01	33.23	33.84	32.90	33.09	157642
2024-05-02	33.42	34.27	32.68	34.22	262162
2024-05-03	34.90	35.00	34.27	34.78	201791
2024-05-06	35.03	35.92	35.02	35.11	146614
2024-05-07	35.11	35.20	34.65	34.69	146012
2024-05-08	34.53	34.71	34.24	34.62	123106
2024-05-09	34.85	35.06	34.48	34.93	135283
2024-05-10	34.94	35.26	34.42	34.75	101268
2024-05-13	35.02	35.02	34.35	34.51	97052
2024-05-14	34.83	35.02	34.60	34.90	110971
2024-05-15	35.25	35.25	34.42	34.67	173595
2024-05-16	34.60	34.85	34.01	34.20	176716
2024-05-17	34.22	34.22	33.70	33.93	88190
2024-05-20	33.81	33.92	32.73	32.75	148648
2024-05-21	32.55	33.04	32.44	32.78	220397
2024-05-22	32.64	32.81	32.26	32.52	127322
2024-05-23	32.70	32.78	32.04	32.30	185222
2024-05-24	32.53	32.69	32.38	32.50	142098
2024-05-28	32.57	32.80	31.73	31.87	157782
2024-05-29	31.74	32.67	31.51	31.70	304849
2024-05-30	31.96	32.57	31.96	32.15	173310
2024-05-31	32.31	33.00	32.07	32.96	338409
2024-06-03	33.25	33.25	31.59	31.73	150388
2024-06-04	31.48	32.32	31.08	31.14	557514
2024-06-05	31.23	31.31	30.57	30.82	170225
2024-06-06	30.88	31.03	30.40	30.47	210230
2024-06-07	31.84	32.13	30.08	31.68	334976
2024-06-10	31.05	31.05	29.86	30.21	338033
2024-06-11	30.02	30.02	29.25	29.55	217040
2024-06-12	30.47	30.74	29.46	29.63	214696
2024-06-13	29.65	29.65	28.82	29.05	191050
2024-06-14	28.71	28.81	28.23	28.72	197010
2024-06-17	28.71	29.48	28.71	29.37	307124
2024-06-18	29.24	29.48	29.05	29.43	202908
2024-06-20	29.20	29.72	28.85	28.86	172203
2024-06-21	28.78	28.91	28.43	28.70	645498
2024-06-24	28.77	28.97	28.28	28.51	201098
2024-06-25	28.31	28.31	27.41	27.81	200267
2024-06-26	27.63	28.25	27.55	28.22	224806
2024-06-27	28.24	28.42	27.57	28.22	195462
2024-06-28	28.59	28.62	27.41	27.65	480627
2024-07-01	27.73	27.73	26.49	26.66	308815
2024-07-02	26.75	27.20	26.63	27.11	251992
2024-07-03	27.03	27.49	26.87	26.91	172049
2024-07-05	26.84	26.88	26.25	26.70	188735
2024-07-08	26.94	27.28	26.75	26.82	229455
2024-07-09	26.74	26.74	26.29	26.33	153100
2024-07-10	26.36	26.59	26.13	26.24	253224
2024-07-11	26.40	27.69	26.38	27.48	361140
2024-07-12	27.53	28.45	27.53	27.89	444534
2024-07-15	28.23	28.34	27.79	28.03	444282
2024-07-16	28.20	30.75	28.20	30.66	552962
2024-07-17	30.34	31.83	30.34	31.60	427091
2024-07-18	31.39	32.29	30.76	30.81	450070
2024-07-19	30.86	31.45	30.74	31.22	350925
2024-07-22	31.04	31.39	30.69	31.24	332829
2024-07-23	30.97	32.71	30.88	32.54	415039
2024-07-24	32.31	33.33	31.80	32.08	344230
2024-07-25	32.20	34.01	32.20	33.19	607553
2024-07-26	33.67	34.65	33.67	34.07	322598
2024-07-29	34.14	34.91	34.00	34.28	487541
2024-07-30	34.45	34.97	33.40	33.45	502798
2024-07-31	33.57	34.43	32.37	33.40	2587699
2024-08-01	33.30	33.48	31.62	31.83	760505
2024-08-02	30.44	31.14	30.01	30.54	3059770
2024-08-05	29.28	29.71	28.26	28.46	547699
2024-08-06	28.23	29.05	27.91	28.57	440246
2024-08-07	28.88	28.91	27.44	27.75	438077
2024-08-08	28.08	28.26	27.06	27.28	722753
2024-08-09	27.29	27.29	26.01	26.57	681262
2024-08-12	26.62	26.88	26.20	26.72	401987
2024-08-13	26.85	26.96	26.24	26.59	471252
2024-08-14	26.77	27.05	26.35	26.59	1439541
2024-08-15	27.26	27.46	26.57	27.40	1118457
2024-08-16	27.33	28.18	27.10	27.17	1184988
2024-08-19	27.46	27.88	27.27	27.81	1716959
2024-08-20	27.84	28.14	27.33	27.61	1055405
2024-08-21	27.92	27.92	27.18	27.81	790979
2024-08-22	27.81	27.87	27.41	27.63	504543
2024-08-23	27.89	28.93	27.61	28.86	592315
2024-08-26	29.14	29.30	28.62	28.66	708587
2024-08-27	28.45	28.50	27.86	28.10	272584
2024-08-28	27.66	28.10	27.60	27.74	384968
2024-08-29	27.98	27.98	27.26	27.32	379059
2024-08-30	27.59	27.70	27.15	27.63	425673
2024-09-03	27.52	27.65	25.62	25.64	435409
2024-09-04	25.41	25.87	25.00	25.27	870896
2024-09-05	25.34	25.50	24.85	24.86	554594
2024-09-06	30.00	30.93	28.21	30.29	2424339
2024-09-09	29.99	30.12	27.03	27.04	967469
2024-09-10	27.02	27.03	25.62	26.17	916215
2024-09-11	25.95	26.63	25.39	26.15	679018
2024-09-12	26.33	27.18	26.30	26.91	587182
2024-09-13	27.43	27.73	27.27	27.44	480142
2024-09-16	27.67	27.80	27.44	27.78	441932
2024-09-17	28.27	28.52	27.89	28.16	516751
2024-09-18	28.16	29.33	28.11	28.28	791570
2024-09-19	28.92	28.92	28.19	28.44	712230
2024-09-20	28.26	28.46	27.82	28.20	2228617
2024-09-23	28.33	28.50	27.43	27.64	664257
2024-09-24	27.80	27.94	27.36	27.47	623281
2024-09-25	27.45	27.58	26.77	26.95	525243
2024-09-26	27.38	27.73	27.21	27.32	378822
2024-09-27	27.63	28.15	27.44	27.66	287664
2024-09-30	27.50	27.89	27.41	27.75	410664
2024-10-01	27.69	27.80	27.36	27.53	308390
2024-10-02	27.50	27.79	26.99	27.13	410224
2024-10-03	26.85	27.02	26.50	26.53	272435
2024-10-04	27.06	27.31	26.40	27.30	306486
2024-10-07	27.21	27.75	27.10	27.69	401784
2024-10-08	27.68	27.74	27.19	27.70	494007
2024-10-09	27.81	28.37	27.63	28.03	330914
2024-10-10	27.66	27.91	27.24	27.71	369216
2024-10-11	27.58	28.56	27.58	28.46	318724
2024-10-14	28.66	29.60	28.58	29.26	477381
2024-10-15	29.09	29.42	29.04	29.07	289674
2024-10-16	29.41	30.51	29.41	30.51	1411641
2024-10-17	30.41	30.62	29.99	30.27	402865
2024-10-18	30.44	30.76	30.20	30.59	288415
2024-10-21	30.71	30.71	29.91	30.22	397202
2024-10-22	30.08	30.56	29.90	30.00	1054286
2024-10-23	29.73	30.28	29.39	29.56	645456
2024-10-24	29.56	30.00	29.26	29.85	279823
2024-10-25	30.09	30.14	29.31	29.34	253390
2024-10-28	29.78	30.36	29.78	30.14	176155
2024-10-29	29.65	29.70	29.01	29.31	239413
2024-10-30	29.29	30.00	29.28	29.41	206871
2024-10-31	29.37	29.49	29.00	29.06	219356
2024-11-01	29.23	29.41	28.82	29.02	191441
2024-11-04	28.97	29.67	28.91	29.14	174191
2024-11-05	28.54	29.94	28.41	29.83	244329
2024-11-06	30.57	31.43	30.31	31.15	423579
2024-11-07	31.14	31.51	30.39	30.44	298038
2024-11-08	30.64	30.84	30.35	30.51	302144
2024-11-11	30.92	31.17	30.65	30.97	257110
2024-11-12	30.64	30.99	30.30	30.63	264324
2024-11-13	30.96	31.00	30.48	30.71	222581
2024-11-14	30.78	30.86	30.36	30.47	320439
2024-11-15	30.63	30.67	29.84	29.95	172148
2024-11-18	29.99	30.41	29.90	30.05	251795
2024-11-19	29.83	30.00	29.51	29.89	202463
2024-11-20	29.84	29.99	29.34	29.72	221231
2024-11-21	29.79	30.24	29.79	30.07	251292
2024-11-22	30.29	30.95	30.29	30.88	273295
2024-11-25	31.18	32.23	31.18	31.51	444313
2024-11-26	31.07	31.22	30.41	30.87	295567
2024-11-27	30.99	31.02	28.80	28.81	438875
2024-11-29	29.22	29.90	29.03	29.76	273419
2024-12-02	29.76	29.83	28.94	29.59	333320
2024-12-03	29.62	29.69	28.51	29.03	350639
2024-12-04	28.95	29.70	28.66	29.58	421790
2024-12-05	29.56	29.66	28.67	29.16	285825
2024-12-06	29.54	29.54	28.79	29.19	225963
2024-12-09	29.52	29.69	29.26	29.41	345295
2024-12-10	29.10	29.16	28.28	28.86	251997
2024-12-11	29.03	29.50	28.88	29.35	402079
2024-12-12	29.67	29.67	28.36	28.91	597363
2024-12-13	26.99	28.71	26.51	28.15	2147194
2024-12-16	27.99	28.24	26.80	27.77	921194
2024-12-17	27.43	27.43	26.08	26.44	909603
2024-12-18	26.64	26.64	24.33	24.48	1090108
2024-12-19	24.41	24.78	22.92	23.13	986791
2024-12-20	23.22	25.67	23.20	25.10	3371417
2024-12-23	24.88	25.19	24.43	25.04	468332
2024-12-24	24.96	25.23	24.75	25.18	242562
2024-12-26	24.89	25.41	24.69	25.24	354329
2024-12-27	25.06	25.33	24.39	24.47	329256
2024-12-30	24.42	24.42	23.82	24.06	302013
2024-12-31	24.27	24.57	24.11	24.24	322366
2025-01-02	24.56	24.60	23.40	23.52	284607
2025-01-03	23.64	23.74	23.22	23.51	251167
2025-01-06	23.67	24.22	23.24	23.28	301898
2025-01-07	23.26	23.50	22.61	23.10	331520
2025-01-08	22.51	23.13	22.17	22.69	329176
2025-01-10	22.16	22.35	21.70	21.80	335299
2025-01-13	21.48	22.41	21.48	22.31	452512
2025-01-14	22.58	23.60	22.37	22.89	413520
2025-01-15	23.79	23.91	23.41	23.83	371359
2025-01-16	23.79	23.92	23.41	23.80	382793
2025-01-17	24.12	24.43	23.91	24.18	339310
2025-01-21	24.56	24.79	24.03	24.15	305019
2025-01-22	23.97	24.20	23.39	23.43	309892
2025-01-23	23.16	23.77	23.13	23.40	340251
2025-01-24	23.32	23.61	22.62	22.70	278862
2025-01-27	22.75	23.54	22.75	23.10	355794
2025-01-28	23.07	23.10	22.35	22.55	275597
2025-01-29	22.50	22.78	21.91	21.93	358380
2025-01-30	22.10	22.20	21.53	21.72	403234
2025-01-31	21.69	21.72	20.90	21.00	738380
2025-02-03	20.31	20.45	19.76	19.99	482279
2025-02-04	19.80	20.10	19.57	19.97	406887
2025-02-05	20.22	20.82	19.89	20.56	415786
2025-02-06	20.85	22.25	20.85	22.03	677225
2025-02-07	22.07	22.17	20.98	21.34	516463
2025-02-10	21.52	21.96	21.34	21.49	336756
2025-02-11	21.41	22.52	21.24	22.24	401849
2025-02-12	21.71	21.94	21.14	21.85	543093
2025-02-13	22.11	22.29	21.47	22.19	378050
2025-02-14	22.66	23.72	22.33	23.09	659382
2025-02-18	22.87	23.13	22.18	22.39	496853
2025-02-19	22.11	22.13	21.29	21.33	436080
2025-02-20	21.25	21.30	20.42	20.73	460595

Explore More About NX

Coins representing dividend payouts and trends

NX Dividend History

Discover Quanex Building Products'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

NX Stock Split History

Discover Quanex Building Products'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

NX Historical Prices

Explore Quanex Building Products's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics