RYN Historical Prices

Summary

Key Stock Metrics

22.30

(June 17, 2025)

52-Week Low

32.88

(November 7, 2024)

52-Week High

45.87

(April 21, 2022)

All-Time High

22.33

(June 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-17	9.93	9.93	9.30	9.30	2993132
1994-02-18	9.22	9.22	9.04	9.11	2374867
1994-02-22	9.19	9.59	9.19	9.59	1129214
1994-02-23	9.63	9.85	9.63	9.78	1036068
1994-02-24	9.78	9.78	9.56	9.78	671927
1994-02-25	9.74	9.78	9.70	9.78	255470
1994-02-28	9.85	9.96	9.85	9.85	951699
1994-03-01	9.89	9.93	9.48	9.85	1982034
1994-03-02	9.63	9.63	9.37	9.48	2407264
1994-03-03	9.48	10.19	9.48	10.04	3050844
1994-03-04	9.93	10.37	9.74	10.04	2791996
1994-03-07	10.04	10.04	9.78	9.78	1191313
1994-03-08	9.78	9.78	9.59	9.63	2338419
1994-03-09	9.70	9.89	9.70	9.85	1728586
1994-03-10	9.82	9.93	9.70	9.82	1435987
1994-03-11	9.78	9.82	9.67	9.74	1374565
1994-03-14	9.74	9.74	9.48	9.52	1106603
1994-03-15	9.48	9.59	9.37	9.59	1850753
1994-03-16	9.26	9.70	9.22	9.44	1974947
1994-03-17	9.48	9.48	9.30	9.37	911878
1994-03-18	9.37	9.37	9.26	9.30	682050
1994-03-21	9.22	9.33	9.11	9.26	1056319
1994-03-22	9.22	9.33	9.04	9.19	937861
1994-03-23	9.15	9.30	9.15	9.22	2080917
1994-03-24	9.19	9.22	9.04	9.11	1929049
1994-03-25	9.07	9.11	8.93	8.93	1521710
1994-03-28	8.96	9.00	8.59	8.70	1169712
1994-03-29	8.74	8.74	8.22	8.26	2001948
1994-03-30	8.26	8.44	8.22	8.33	1961787
1994-03-31	8.41	8.44	8.15	8.30	1719476
1994-04-04	8.15	8.19	7.96	8.19	1134278
1994-04-05	8.33	8.33	8.19	8.33	1234174
1994-04-06	8.33	8.67	8.26	8.63	2443375
1994-04-07	8.63	8.78	8.56	8.70	764060
1994-04-08	8.70	8.70	8.59	8.59	865980
1994-04-11	8.67	8.82	8.63	8.82	485634
1994-04-12	8.82	8.96	8.78	8.78	448513
1994-04-13	8.74	8.82	8.56	8.59	1013794
1994-04-14	8.52	8.59	8.44	8.52	526472
1994-04-15	8.41	8.52	8.41	8.48	170088
1994-04-18	8.48	8.52	8.41	8.44	610164
1994-04-19	8.41	8.44	8.33	8.37	133303
1994-04-20	8.48	8.56	8.15	8.37	574053
1994-04-21	8.44	8.44	8.30	8.30	365154
1994-04-22	8.22	8.30	8.19	8.22	197089
1994-04-25	8.30	8.33	8.07	8.33	255470
1994-04-26	8.30	8.33	8.26	8.30	175488
1994-04-28	8.33	8.37	8.22	8.30	539633
1994-04-29	8.30	8.44	8.30	8.37	391478
1994-05-02	8.33	8.33	8.26	8.30	231509
1994-05-03	8.22	8.30	8.04	8.30	426239
1994-05-04	8.30	8.33	8.07	8.07	807258
1994-05-05	8.15	8.19	8.07	8.11	310819
1994-05-06	8.07	8.15	8.00	8.11	715125
1994-05-09	8.07	8.07	8.00	8.04	123516
1994-05-10	8.11	8.15	8.04	8.15	252770
1994-05-11	8.11	8.11	8.00	8.00	165701
1994-05-12	7.96	8.07	7.96	7.96	156927
1994-05-13	8.04	8.11	7.96	8.07	206872
1994-05-16	8.04	8.07	7.93	7.96	173124
1994-05-17	8.04	8.07	7.96	7.96	285508
1994-05-18	8.00	8.04	7.96	8.04	362454
1994-05-19	8.00	8.30	8.00	8.26	485297
1994-05-20	8.41	8.59	8.37	8.56	420162
1994-05-23	8.56	8.67	8.33	8.37	209572
1994-05-24	8.37	8.41	8.30	8.37	796794
1994-05-25	8.30	8.37	8.22	8.30	378318
1994-05-26	8.37	8.52	8.37	8.41	158277
1994-05-27	8.33	8.41	8.19	8.37	679687
1994-05-31	8.26	8.41	8.22	8.33	242310
1994-06-01	8.26	8.33	8.15	8.19	858893
1994-06-02	8.19	8.41	8.19	8.30	166037
1994-06-03	8.26	8.67	8.26	8.59	392828
1994-06-06	8.52	8.67	8.52	8.56	406325
1994-06-07	8.56	8.63	8.56	8.59	201812
1994-06-08	8.67	8.67	8.52	8.52	75591
1994-06-09	8.56	8.70	8.56	8.59	295968
1994-06-10	8.70	9.04	8.70	8.89	618942
1994-06-13	8.89	8.96	8.85	8.89	387764
1994-06-14	8.89	9.04	8.89	8.93	374268
1994-06-15	8.85	8.89	8.78	8.78	181902
1994-06-16	8.74	8.96	8.74	8.89	123853
1994-06-17	8.89	8.96	8.89	8.93	318242
1994-06-20	8.85	8.85	8.63	8.70	291245
1994-06-21	8.63	8.67	8.22	8.30	517022
1994-06-22	8.30	8.41	8.26	8.33	283148
1994-06-23	8.19	8.30	8.19	8.26	241973
1994-06-24	8.22	8.26	8.11	8.19	167387
1994-06-27	8.15	8.26	8.11	8.22	171774
1994-06-28	8.15	8.30	8.11	8.30	265598
1994-06-29	8.44	8.48	8.44	8.48	144440
1994-06-30	8.44	8.56	8.37	8.56	216322
1994-07-01	8.52	8.63	8.44	8.48	109006
1994-07-05	8.44	8.56	8.44	8.56	149841
1994-07-06	8.48	8.52	8.44	8.52	183252
1994-07-07	8.48	8.52	8.41	8.44	148154
1994-07-08	8.44	8.52	8.44	8.44	254120
1994-07-11	8.44	8.56	8.44	8.52	175151
1994-07-12	8.48	8.63	8.48	8.59	308455
1994-07-13	8.59	8.82	8.59	8.82	195062
1994-07-14	8.78	8.93	8.78	8.82	149164
1994-07-15	8.78	8.89	8.77	8.77	63108
1994-07-18	8.96	8.96	8.78	8.93	131953
1994-07-19	9.00	9.19	9.00	9.04	276735
1994-07-20	9.04	9.19	9.04	9.19	147813
1994-07-21	9.19	9.41	9.19	9.37	174138
1994-07-22	9.41	9.44	9.37	9.37	61758
1994-07-25	9.37	9.37	9.19	9.22	207549
1994-07-26	9.22	9.26	9.15	9.22	120476
1994-07-27	9.19	9.26	9.11	9.19	521745
1994-07-28	9.19	9.19	9.07	9.07	88082
1994-07-29	9.04	9.15	8.96	9.15	159624
1994-08-01	9.11	9.33	9.11	9.33	226786
1994-08-02	9.41	9.52	9.33	9.48	336470
1994-08-03	9.48	9.56	9.41	9.44	350640
1994-08-04	9.48	9.48	9.19	9.33	163337
1994-08-05	9.33	9.41	9.30	9.37	122839
1994-08-08	9.44	9.52	9.41	9.52	146804
1994-08-09	9.52	9.59	9.41	9.41	403625
1994-08-10	9.37	9.41	9.26	9.30	78291
1994-08-11	9.22	9.22	8.74	8.93	419489
1994-08-12	8.93	9.04	8.93	8.93	235896
1994-08-15	9.00	9.04	8.96	9.04	81668
1994-08-16	9.11	9.15	9.11	9.15	155577
1994-08-17	9.15	9.15	8.93	9.04	102592
1994-08-18	8.96	9.07	8.96	9.07	147140
1994-08-19	9.04	9.11	9.04	9.07	211259
1994-08-22	9.04	9.11	9.00	9.00	42857
1994-08-23	9.00	9.07	9.00	9.00	84705
1994-08-24	9.00	9.11	9.00	9.11	54671
1994-08-25	9.15	9.30	9.04	9.19	88755
1994-08-26	9.63	9.63	9.48	9.52	209235
1994-08-29	9.52	9.56	9.44	9.44	104619
1994-08-30	9.41	9.56	9.37	9.56	232860
1994-08-31	9.48	9.85	9.48	9.85	253110
1994-09-01	9.93	10.26	9.93	10.19	1132591
1994-09-02	10.04	10.07	9.93	10.04	134990
1994-09-06	9.93	10.04	9.89	10.00	88419
1994-09-07	9.93	10.04	9.82	9.89	103606
1994-09-08	9.89	9.93	9.82	9.83	165701
1994-09-09	9.82	9.85	9.48	9.74	316892
1994-09-12	9.67	9.78	9.56	9.59	113052
1994-09-13	9.63	9.85	9.63	9.70	201476
1994-09-14	9.67	9.70	9.63	9.63	165364
1994-09-15	9.56	9.59	9.48	9.59	134313
1994-09-16	9.52	9.63	9.52	9.59	328370
1994-09-19	9.52	9.70	9.41	9.63	321619
1994-09-20	9.63	9.74	9.56	9.63	263907
1994-09-21	9.63	9.70	9.41	9.48	543006
1994-09-22	9.44	9.59	9.41	9.48	168401
1994-09-23	9.44	9.56	9.41	9.48	137354
1994-09-26	9.44	9.48	9.33	9.48	248383
1994-09-27	9.44	9.44	9.15	9.15	724235
1994-09-28	9.19	9.30	9.19	9.22	251420
1994-09-29	9.26	9.33	9.19	9.33	62771
1994-09-30	9.37	9.56	9.33	9.56	118789
1994-10-03	9.52	9.56	9.48	9.48	408352
1994-10-04	9.41	9.44	9.33	9.37	203835
1994-10-05	9.30	9.30	9.07	9.11	431976
1994-10-06	9.11	9.19	9.11	9.11	100906
1994-10-07	9.19	9.26	9.15	9.19	53658
1994-10-10	9.19	9.30	9.15	9.22	54331
1994-10-11	9.30	9.41	9.22	9.37	151527
1994-10-12	9.30	9.30	9.19	9.30	93142
1994-10-13	9.30	9.37	9.19	9.26	153214
1994-10-14	9.30	9.30	9.11	9.15	181565
1994-10-17	9.11	9.22	9.04	9.19	396201
1994-10-18	9.15	9.15	9.00	9.04	948998
1994-10-19	9.07	9.22	9.04	9.15	357730
1994-10-20	9.19	9.19	9.00	9.00	242987
1994-10-21	9.00	9.07	8.96	9.07	155241
1994-10-24	9.04	9.04	8.89	8.89	298332
1994-10-25	8.85	8.85	8.74	8.74	178524
1994-10-26	8.63	8.70	8.59	8.63	282135
1994-10-27	8.63	8.63	8.00	8.56	1284792
1994-10-28	8.56	9.04	8.56	8.96	140390
1994-10-31	9.00	9.00	8.74	8.74	700611
1994-11-01	8.70	8.70	8.44	8.56	443113
1994-11-02	8.56	8.67	8.48	8.63	125876
1994-11-03	8.59	8.67	8.56	8.67	182238
1994-11-04	8.59	8.67	8.44	8.48	758996
1994-11-07	8.44	8.52	8.37	8.44	144104
1994-11-08	8.56	8.56	8.48	8.56	154904
1994-11-09	8.52	8.59	8.48	8.48	189665
1994-11-10	8.48	8.52	8.44	8.44	199789
1994-11-11	8.48	8.52	8.41	8.48	91455
1994-11-14	8.44	8.56	8.44	8.52	116089
1994-11-15	8.52	8.67	8.52	8.63	240960
1994-11-16	8.63	8.63	8.59	8.59	121153
1994-11-17	8.63	8.63	8.48	8.52	532209
1994-11-18	8.52	8.52	8.37	8.37	899391
1994-11-21	8.37	8.41	8.33	8.37	185275
1994-11-22	8.37	8.37	8.33	8.33	99219
1994-11-23	8.30	8.30	8.04	8.11	272007
1994-11-25	8.11	8.26	8.11	8.26	89092
1994-11-28	8.26	8.37	8.19	8.19	103269
1994-11-29	8.19	8.22	8.11	8.19	129253
1994-11-30	8.19	8.37	8.19	8.30	657749
1994-12-01	8.37	8.44	8.19	8.22	155241
1994-12-02	8.19	8.22	8.04	8.11	589581
1994-12-05	8.07	8.15	8.07	8.15	436363
1994-12-06	8.11	8.19	8.07	8.19	524782
1994-12-07	8.19	8.19	8.11	8.11	210922
1994-12-08	8.22	8.30	8.04	8.04	520395
1994-12-09	8.04	8.19	8.04	8.11	61081
1994-12-12	8.11	8.15	8.00	8.11	183252
1994-12-13	8.15	8.15	8.07	8.15	172115
1994-12-14	8.11	8.19	8.04	8.07	234887
1994-12-15	8.07	8.22	8.07	8.15	279435
1994-12-16	8.11	8.30	8.07	8.26	267284
1994-12-19	8.33	8.44	8.26	8.33	158614
1994-12-20	8.30	8.48	8.30	8.41	201139
1994-12-21	8.37	8.56	8.37	8.56	261884
1994-12-22	8.48	8.59	8.48	8.52	204512
1994-12-23	8.48	8.56	8.44	8.56	104619
1994-12-27	8.52	8.63	8.44	8.59	131276
1994-12-28	8.59	8.63	8.59	8.63	215649
1994-12-29	8.63	8.67	8.52	8.63	73904
1994-12-30	8.63	9.04	8.56	9.04	493734
1995-01-03	8.96	8.96	8.82	8.89	153214
1995-01-04	8.82	8.82	8.74	8.78	127903
1995-01-05	8.82	8.89	8.78	8.85	63108
1995-01-06	8.78	8.93	8.78	8.82	342880
1995-01-09	8.82	8.93	8.78	8.85	537609
1995-01-10	8.78	9.07	8.78	9.00	680364
1995-01-11	9.00	9.04	8.85	8.93	477534
1995-01-12	8.96	9.00	8.93	8.96	51294
1995-01-13	9.00	9.00	8.70	8.78	472474
1995-01-16	8.78	8.93	8.74	8.82	445813
1995-01-17	8.89	9.00	8.89	9.00	144104
1995-01-18	9.04	9.33	9.04	9.15	808944
1995-01-19	9.15	9.37	9.11	9.33	354690
1995-01-20	9.33	9.44	9.11	9.11	1977984
1995-01-23	9.04	9.15	8.96	9.15	122166
1995-01-24	9.19	9.19	9.07	9.11	100569
1995-01-25	9.07	9.11	9.07	9.11	68504
1995-01-26	9.07	9.15	9.07	9.07	42521
1995-01-27	9.07	9.11	8.89	8.89	187975
1995-01-30	8.89	8.89	8.52	8.67	270321
1995-01-31	8.59	8.63	8.44	8.52	121153
1995-02-01	8.52	8.70	8.37	8.52	239273
1995-02-02	8.56	8.82	8.48	8.82	116766
1995-02-03	8.82	8.82	8.67	8.78	368867
1995-02-06	8.70	8.74	8.59	8.59	72218
1995-02-07	8.63	8.74	8.59	8.67	75255
1995-02-08	8.67	8.67	8.44	8.48	105966
1995-02-09	8.59	8.70	8.56	8.70	90105
1995-02-10	8.70	8.74	8.59	8.70	67831
1995-02-13	8.63	8.74	8.59	8.74	144440
1995-02-14	8.74	8.74	8.52	8.63	258507
1995-02-15	8.63	8.85	8.59	8.82	1275686
1995-02-16	8.85	8.93	8.82	8.85	435349
1995-02-17	8.82	9.04	8.82	9.00	156927
1995-02-21	9.00	9.00	8.96	9.00	174138
1995-02-22	8.96	9.00	8.93	8.93	375281
1995-02-23	8.96	9.04	8.96	8.96	1012111
1995-02-24	8.93	8.93	8.78	8.85	261547
1995-02-27	8.89	8.89	8.78	8.78	123176
1995-02-28	8.82	8.89	8.82	8.89	377641
1995-03-01	8.85	8.85	8.82	8.82	212272
1995-03-02	8.74	8.74	8.41	8.48	274034
1995-03-03	8.44	8.59	8.44	8.56	144440
1995-03-06	8.48	8.63	8.48	8.59	1112004
1995-03-07	8.56	8.63	8.52	8.56	120476
1995-03-08	8.56	8.59	8.52	8.52	287195
1995-03-09	8.48	8.59	8.48	8.56	122503
1995-03-10	8.52	8.67	8.52	8.67	216322
1995-03-13	8.74	8.74	8.67	8.67	109679
1995-03-14	8.70	8.70	8.41	8.48	277071
1995-03-15	8.44	8.48	8.37	8.48	283821
1995-03-16	8.63	8.82	8.59	8.59	551106
1995-03-17	8.59	8.67	8.52	8.63	153891
1995-03-20	8.67	8.85	8.59	8.85	356040
1995-03-21	8.89	9.19	8.85	9.11	424889
1995-03-22	9.15	9.15	8.93	8.93	505885
1995-03-23	9.00	9.15	8.93	9.15	273357
1995-03-24	9.19	9.26	9.11	9.19	1098507
1995-03-27	9.19	9.19	9.04	9.07	280108
1995-03-28	9.04	9.07	8.96	9.04	571694
1995-03-29	9.00	9.15	9.00	9.15	429276
1995-03-30	9.15	9.22	9.11	9.22	409365
1995-03-31	9.22	9.26	9.15	9.22	372241
1995-04-03	9.26	9.30	9.22	9.30	502171
1995-04-04	9.33	9.44	9.30	9.44	623329
1995-04-05	9.44	9.44	9.30	9.33	161987
1995-04-06	9.33	9.44	9.30	9.41	540306
1995-04-07	9.41	9.44	9.37	9.44	120816
1995-04-10	9.44	9.59	9.44	9.48	432649
1995-04-11	9.52	9.56	9.44	9.48	113389
1995-04-12	9.48	9.63	9.44	9.59	287872
1995-04-13	9.52	9.78	9.52	9.78	430289
1995-04-17	9.74	9.78	9.67	9.70	621642
1995-04-18	9.70	9.70	9.48	9.52	129253
1995-04-19	9.48	9.48	9.07	9.15	1106603
1995-04-20	9.22	9.30	9.15	9.19	183925
1995-04-21	9.22	9.41	9.22	9.37	163674
1995-04-24	9.37	9.59	9.37	9.59	77618
1995-04-25	9.52	9.59	9.44	9.44	96856
1995-04-26	9.44	9.63	9.44	9.52	97192
1995-04-27	9.48	9.70	9.48	9.70	255807
1995-04-28	9.78	9.93	9.70	9.82	691501
1995-05-01	9.78	9.96	9.78	9.96	606791
1995-05-02	9.96	10.07	9.96	10.00	625692
1995-05-03	9.96	10.00	9.89	9.93	155577
1995-05-04	9.96	10.00	9.89	9.93	88755
1995-05-05	9.93	9.96	9.78	9.82	81332
1995-05-08	9.82	9.82	9.56	9.70	161314
1995-05-09	9.70	9.70	9.41	9.70	140727
1995-05-10	9.70	9.70	9.56	9.63	780597
1995-05-11	9.59	9.63	9.59	9.63	225096
1995-05-12	9.63	9.96	9.56	9.96	72891
1995-05-15	9.93	9.96	9.85	9.89	132963
1995-05-16	10.00	10.11	10.00	10.07	412739
1995-05-17	10.04	10.26	10.04	10.19	184938
1995-05-18	10.26	10.41	10.15	10.15	1043495
1995-05-19	9.96	10.15	9.96	10.15	139713
1995-05-22	10.11	10.26	10.11	10.19	83018
1995-05-23	10.22	10.30	10.19	10.30	99892
1995-05-24	10.33	10.37	10.30	10.37	370218
1995-05-25	10.33	10.44	10.33	10.37	197425
1995-05-26	10.41	10.48	10.33	10.33	321279
1995-05-30	10.33	10.33	10.26	10.30	312505
1995-05-31	10.19	10.22	10.00	10.19	1253408
1995-06-01	10.19	10.19	10.07	10.19	560220
1995-06-02	10.19	10.19	10.11	10.19	239610
1995-06-05	10.26	10.30	10.11	10.19	346253
1995-06-06	10.19	10.33	10.11	10.26	173801
1995-06-07	10.26	10.33	10.22	10.33	96179
1995-06-08	10.30	10.48	10.30	10.41	266607
1995-06-09	10.41	10.44	10.30	10.30	470451
1995-06-12	10.30	10.33	10.30	10.30	290908
1995-06-13	10.33	10.41	10.33	10.41	319256
1995-06-14	10.41	10.41	10.30	10.37	321619
1995-06-15	10.37	10.41	10.37	10.41	220709
1995-06-16	10.37	10.41	10.33	10.41	115416
1995-06-19	10.41	10.41	10.33	10.37	204512
1995-06-20	10.33	10.41	10.26	10.30	61421
1995-06-21	10.26	10.33	10.19	10.30	163337
1995-06-22	10.33	10.56	10.33	10.56	939885
1995-06-23	10.52	10.59	10.48	10.48	188315
1995-06-26	10.48	10.57	10.41	10.41	126890
1995-06-27	10.41	10.44	10.19	10.22	469437
1995-06-28	10.22	10.26	10.07	10.22	745495
1995-06-29	10.19	10.26	10.15	10.22	127563
1995-06-30	10.19	10.52	10.19	10.52	312169
1995-07-03	10.52	10.52	10.48	10.48	120139
1995-07-05	10.52	10.67	10.52	10.59	95169
1995-07-06	10.56	10.63	10.48	10.56	419825
1995-07-07	10.63	11.15	10.63	11.00	556847
1995-07-10	10.93	11.33	10.93	11.22	444123
1995-07-11	11.15	11.19	10.93	10.93	303395
1995-07-12	11.00	11.37	10.82	11.30	544696
1995-07-13	11.30	11.30	11.22	11.22	61421
1995-07-14	11.15	11.15	11.04	11.15	90105
1995-07-17	11.15	11.30	11.11	11.26	158951
1995-07-18	11.37	11.37	11.26	11.33	229823
1995-07-19	11.33	11.37	10.89	11.00	373591
1995-07-20	11.00	11.26	11.00	11.26	239946
1995-07-21	11.26	11.37	11.26	11.37	140054
1995-07-24	11.30	11.45	11.26	11.37	227459
1995-07-25	11.37	11.52	11.30	11.45	476520
1995-07-26	11.45	11.45	11.26	11.30	128240
1995-07-27	11.33	11.48	11.30	11.48	76268
1995-07-28	11.52	11.59	11.45	11.48	186288
1995-07-31	11.52	11.56	11.48	11.52	211259
1995-08-01	11.56	11.67	11.37	11.41	208562
1995-08-02	11.41	11.52	11.37	11.45	171438
1995-08-03	11.48	11.56	11.33	11.52	462014
1995-08-04	11.52	11.63	11.52	11.63	152541
1995-08-07	11.59	11.63	11.45	11.52	179538
1995-08-08	11.52	11.67	11.52	11.59	137354
1995-08-09	11.59	11.82	11.59	11.82	181225
1995-08-10	11.82	11.85	11.52	11.59	182575
1995-08-11	11.59	11.59	11.30	11.33	136003
1995-08-14	11.33	11.37	11.26	11.37	105966
1995-08-15	11.30	11.30	11.11	11.30	385064
1995-08-16	11.33	11.41	11.26	11.33	67831
1995-08-17	11.37	11.37	11.04	11.37	296305
1995-08-18	11.45	11.45	11.26	11.26	51294
1995-08-21	11.22	11.33	11.22	11.30	75255
1995-08-22	11.30	11.33	11.19	11.33	72218
1995-08-23	11.30	11.33	11.19	11.19	165024
1995-08-24	11.26	11.37	11.04	11.37	145113
1995-08-25	11.41	11.48	11.37	11.41	32393
1995-08-28	11.56	11.56	11.37	11.45	64795
1995-08-29	11.48	11.56	11.41	11.48	30706
1995-08-30	11.41	11.56	11.37	11.48	65808
1995-08-31	11.45	11.56	11.37	11.41	240960
1995-09-01	11.41	11.56	11.37	11.52	98206
1995-09-05	11.48	11.67	11.41	11.63	187638
1995-09-06	11.52	11.56	11.41	11.56	198775
1995-09-07	11.48	11.52	11.37	11.48	75932
1995-09-08	11.56	11.63	11.48	11.52	79641
1995-09-11	11.59	11.59	11.48	11.52	50280
1995-09-12	11.52	11.59	11.45	11.52	169074
1995-09-13	11.52	11.52	11.45	11.52	33743
1995-09-14	11.45	11.70	11.45	11.48	231846
1995-09-15	11.48	11.48	11.37	11.45	353680
1995-09-18	11.45	11.96	11.45	11.82	170765
1995-09-19	11.82	12.04	11.59	11.70	341193
1995-09-20	11.78	11.82	11.67	11.74	84032
1995-09-21	11.82	11.82	11.63	11.74	72554
1995-09-22	11.67	11.78	11.63	11.74	109006
1995-09-25	11.67	11.67	11.37	11.41	103606
1995-09-26	11.33	11.45	11.19	11.26	157937
1995-09-27	11.26	11.33	11.22	11.26	357053
1995-09-28	11.26	11.56	11.22	11.45	607805
1995-09-29	11.45	11.63	11.41	11.59	162324
1995-10-02	11.63	11.63	11.26	11.26	347603
1995-10-03	11.33	11.33	11.04	11.30	277071
1995-10-04	11.26	11.45	11.26	11.30	289558
1995-10-05	11.33	11.33	11.19	11.26	292258
1995-10-06	11.26	11.26	11.00	11.00	204172
1995-10-09	11.04	11.04	10.63	10.74	198439
1995-10-10	10.70	10.70	10.56	10.67	710398
1995-10-11	10.67	10.67	10.56	10.56	430626
1995-10-12	10.59	10.63	10.52	10.59	463364
1995-10-13	10.63	10.63	10.33	10.56	245010
1995-10-16	10.59	10.59	10.26	10.37	358067
1995-10-17	10.44	10.48	10.30	10.44	579117
1995-10-18	10.48	10.89	10.48	10.89	1116390
1995-10-19	10.89	10.89	10.70	10.74	184265
1995-10-20	10.78	10.89	10.74	10.82	123176
1995-10-23	10.74	10.93	10.67	10.82	281798
1995-10-24	10.85	10.93	10.82	10.93	301705
1995-10-25	10.96	11.04	10.78	10.78	96519
1995-10-26	10.70	10.85	10.67	10.82	147140
1995-10-27	10.82	11.07	10.78	11.07	45221
1995-10-30	11.15	11.15	11.04	11.15	63108
1995-10-31	11.19	11.37	11.11	11.11	272007
1995-11-01	11.11	11.26	11.11	11.26	146804
1995-11-02	11.22	11.22	11.15	11.15	168401
1995-11-03	11.11	11.22	11.11	11.22	92132
1995-11-06	11.37	11.37	10.96	10.96	671586
1995-11-07	10.89	11.07	10.85	10.89	540306
1995-11-08	10.93	11.15	10.93	11.11	161987
1995-11-09	11.07	11.07	11.00	11.04	176501
1995-11-10	11.00	11.04	10.96	11.04	96179
1995-11-13	11.11	11.11	10.89	10.96	140727
1995-11-14	10.93	11.00	10.89	11.00	199789
1995-11-15	10.89	10.93	10.59	10.67	837292
1995-11-16	10.63	10.82	10.63	10.78	398901
1995-11-17	10.78	10.89	10.67	10.74	293604
1995-11-20	10.78	10.82	10.59	10.59	181565
1995-11-21	10.59	10.59	10.33	10.33	867666
1995-11-22	10.37	10.52	10.30	10.52	1113690
1995-11-24	10.56	10.59	10.41	10.41	67831
1995-11-27	10.44	10.63	10.41	10.63	319256
1995-11-28	10.63	10.78	10.56	10.74	263570
1995-11-29	10.74	10.93	10.70	10.93	101919
1995-11-30	10.96	11.33	10.96	11.33	146127
1995-12-01	11.26	11.33	11.04	11.07	201812
1995-12-04	10.93	11.30	10.89	11.22	118453
1995-12-05	11.22	11.37	11.22	11.26	214636
1995-12-06	11.19	11.41	11.19	11.37	418475
1995-12-07	11.30	11.30	11.11	11.22	156591
1995-12-08	11.15	11.15	10.89	10.89	238260
1995-12-11	10.93	10.96	10.59	10.67	239946
1995-12-12	10.59	10.78	10.52	10.74	250410
1995-12-13	10.59	10.59	10.37	10.37	400251
1995-12-14	10.30	10.63	10.30	10.37	294618
1995-12-15	10.33	10.48	10.30	10.48	233196
1995-12-18	10.37	10.37	10.15	10.30	87069
1995-12-19	10.30	10.44	10.22	10.26	259520
1995-12-20	10.30	10.37	10.07	10.07	386078
1995-12-21	10.00	10.07	9.70	9.70	504535
1995-12-22	9.70	9.70	9.33	9.63	1005024
1995-12-26	9.70	10.00	9.70	9.89	564266
1995-12-27	9.85	9.93	9.82	9.85	211259
1995-12-28	9.85	9.85	9.70	9.82	295631
1995-12-29	9.82	9.93	9.82	9.89	221386
1996-01-02	9.93	10.07	9.82	9.89	536596
1996-01-03	9.93	10.07	9.89	10.04	737735
1996-01-04	10.07	10.33	10.07	10.15	500148
1996-01-05	10.11	10.11	9.96	10.04	206199
1996-01-08	10.07	10.26	10.07	10.26	153891
1996-01-09	10.26	10.26	10.19	10.26	378654
1996-01-10	10.22	10.22	10.11	10.15	438726
1996-01-11	10.22	10.33	10.15	10.30	1019194
1996-01-12	10.26	10.48	10.26	10.44	107993
1996-01-15	10.48	10.59	10.48	10.48	330729
1996-01-16	10.48	10.52	10.37	10.37	323306
1996-01-17	10.41	10.48	10.30	10.37	407675
1996-01-18	10.37	10.52	10.37	10.41	188988
1996-01-19	10.48	10.67	10.41	10.67	159964
1996-01-22	10.59	10.78	10.59	10.59	387428
1996-01-23	10.67	10.67	10.48	10.52	240287
1996-01-24	10.52	10.63	10.37	10.37	168064
1996-01-25	10.37	10.63	10.37	10.63	278758
1996-01-26	10.56	10.74	10.52	10.67	111029
1996-01-29	10.67	10.78	10.59	10.59	505885
1996-01-30	10.67	10.74	10.59	10.67	1360728
1996-01-31	10.67	10.74	10.63	10.74	367181
1996-02-01	10.70	10.85	10.67	10.70	510945
1996-02-02	10.74	10.74	10.59	10.67	255134
1996-02-05	10.63	10.67	10.59	10.67	306769
1996-02-06	10.63	10.70	10.56	10.59	703311
1996-02-07	10.52	10.67	10.52	10.56	147813
1996-02-08	10.52	10.59	10.52	10.52	268298
1996-02-09	10.52	10.56	10.52	10.56	175151
1996-02-12	10.56	10.59	10.52	10.56	150854
1996-02-13	10.52	10.56	10.52	10.56	175824
1996-02-14	10.56	10.56	10.48	10.52	223746
1996-02-15	10.56	10.56	10.44	10.48	161314
1996-02-16	10.48	10.48	10.41	10.44	206872
1996-02-20	10.44	10.44	10.30	10.33	447500
1996-02-21	10.33	10.41	10.30	10.37	344903
1996-02-22	10.37	10.41	10.33	10.37	186625
1996-02-23	10.37	10.48	10.33	10.48	182238
1996-02-26	10.44	10.44	10.30	10.33	142754
1996-02-27	10.37	10.37	10.30	10.33	116089
1996-02-28	10.37	10.37	10.30	10.30	99556
1996-02-29	10.26	10.30	10.11	10.15	278421
1996-03-01	10.11	10.15	10.11	10.11	227459
1996-03-04	10.11	10.22	10.11	10.19	185615
1996-03-05	10.22	10.30	10.19	10.26	124189
1996-03-06	10.15	10.30	10.15	10.19	69181
1996-03-07	10.15	10.52	10.15	10.41	106643
1996-03-08	10.37	10.59	10.22	10.30	725925
1996-03-11	10.30	10.44	10.30	10.41	71204
1996-03-12	10.44	10.44	10.30	10.33	62431
1996-03-13	10.41	10.41	10.30	10.41	106643
1996-03-14	10.37	10.48	10.37	10.44	183925
1996-03-15	10.48	10.82	10.48	10.78	295295
1996-03-18	10.82	10.82	10.63	10.74	204849
1996-03-19	10.74	10.93	10.74	10.78	255134
1996-03-20	10.85	11.04	10.78	10.82	476184
1996-03-21	10.89	10.93	10.67	10.74	441426
1996-03-22	10.74	10.82	10.70	10.74	217336
1996-03-25	10.74	10.78	10.67	10.67	98542
1996-03-26	10.67	10.70	10.59	10.67	357730
1996-03-27	10.59	10.74	10.59	10.59	476861
1996-03-28	10.67	10.67	10.59	10.63	138704
1996-03-29	10.67	10.89	10.63	10.74	171438
1996-04-01	10.82	11.00	10.82	10.93	155241
1996-04-02	10.93	10.93	10.74	10.82	350640
1996-04-03	10.74	10.74	10.70	10.70	133303
1996-04-04	10.74	10.82	10.59	10.74	285508
1996-04-08	10.59	10.82	10.56	10.82	385401
1996-04-09	10.82	11.11	10.70	11.00	434676
1996-04-10	11.04	11.07	10.74	10.74	1050918
1996-04-11	10.67	10.93	10.59	10.93	301705
1996-04-12	10.93	10.93	10.70	10.85	117776
1996-04-15	10.89	10.96	10.85	10.96	50621
1996-04-16	11.41	11.45	11.15	11.19	230836
1996-04-17	11.11	11.11	10.59	10.78	381018
1996-04-18	10.78	10.78	10.63	10.74	285172
1996-04-19	10.67	10.74	10.59	10.63	231846
1996-04-22	10.67	10.70	10.56	10.67	81332
1996-04-23	10.70	10.78	10.41	10.48	474497
1996-04-24	10.48	10.52	10.37	10.37	154904
1996-04-25	10.44	10.74	10.44	10.74	468424
1996-04-26	10.74	10.82	10.67	10.74	317906
1996-04-29	10.74	10.82	10.63	10.74	753932
1996-04-30	10.67	10.74	10.63	10.63	808944
1996-05-01	10.63	10.70	10.59	10.67	532546
1996-05-02	10.67	10.78	10.63	10.74	532882
1996-05-03	10.82	11.30	10.82	11.19	229486
1996-05-06	11.19	11.22	10.89	11.11	290235
1996-05-07	11.07	11.30	11.07	11.11	504198
1996-05-08	11.11	11.19	11.00	11.11	624342
1996-05-09	11.11	11.19	11.11	11.11	540646
1996-05-10	11.15	11.15	10.96	11.00	291585
1996-05-13	10.82	10.96	10.67	10.89	608478
1996-05-14	10.85	10.89	10.63	10.74	365831
1996-05-15	10.82	10.96	10.78	10.89	253110
1996-05-16	10.89	10.93	10.82	10.85	100229
1996-05-17	10.85	11.00	10.85	10.96	370554
1996-05-20	11.00	11.00	10.78	10.89	149504
1996-05-21	10.93	11.00	10.89	10.96	278085
1996-05-22	10.85	10.93	10.70	10.82	336470
1996-05-23	10.89	11.00	10.85	10.96	109679
1996-05-24	10.93	11.04	10.93	11.00	77955
1996-05-28	11.11	11.22	11.11	11.15	441763
1996-05-29	11.15	11.15	11.04	11.07	257834
1996-05-30	11.04	11.11	11.04	11.11	139377
1996-05-31	11.11	11.19	11.11	11.11	101919
1996-06-03	11.11	11.15	11.11	11.15	59058
1996-06-04	11.15	11.19	11.15	11.15	339503
1996-06-05	11.19	11.19	11.11	11.15	1224047
1996-06-06	11.04	11.07	11.04	11.07	236573
1996-06-07	10.96	11.19	10.96	11.19	490698
1996-06-10	11.26	11.26	11.11	11.11	135326
1996-06-11	11.11	11.11	11.04	11.07	667536
1996-06-12	11.04	11.19	11.04	11.15	207885
1996-06-13	11.19	11.19	11.04	11.07	101579
1996-06-14	11.11	11.15	11.07	11.11	443113
1996-06-17	11.11	11.26	11.11	11.26	93482
1996-06-18	11.26	11.26	11.19	11.22	66145
1996-06-19	11.22	11.33	11.19	11.22	61758
1996-06-20	11.19	11.26	11.15	11.22	78291
1996-06-21	11.19	11.33	11.19	11.22	149164
1996-06-24	11.26	11.26	11.15	11.19	46230
1996-06-25	11.22	11.26	11.11	11.11	111029
1996-06-26	11.11	11.15	11.04	11.04	367854
1996-06-27	11.07	11.07	11.04	11.04	552120
1996-06-28	11.04	11.26	11.04	11.26	110356
1996-07-01	11.26	11.33	11.22	11.26	40157
1996-07-02	11.30	11.45	11.30	11.45	270998
1996-07-03	11.45	11.45	11.37	11.45	159964
1996-07-05	11.45	11.45	11.37	11.41	195739
1996-07-08	11.33	11.41	11.33	11.41	174815
1996-07-09	11.37	11.37	11.33	11.37	204172
1996-07-10	11.41	11.41	11.33	11.41	183925
1996-07-11	11.37	11.56	11.33	11.41	3890840
1996-07-12	11.45	11.63	11.41	11.45	131276
1996-07-15	11.45	11.45	11.33	11.33	266948
1996-07-16	11.33	11.37	11.19	11.33	1075892
1996-07-17	11.33	11.52	11.33	11.37	110356
1996-07-18	11.41	11.56	11.41	11.52	49944
1996-07-19	11.56	11.56	11.41	11.52	304068
1996-07-22	11.52	11.52	11.41	11.41	176501
1996-07-23	11.41	11.48	11.33	11.33	290908
1996-07-24	11.26	11.30	11.19	11.26	132626
1996-07-25	11.22	11.30	11.22	11.30	113389
1996-07-26	11.30	11.33	11.26	11.33	53994
1996-07-29	11.30	11.37	11.26	11.30	391478
1996-07-30	11.30	11.37	11.30	11.37	132963
1996-07-31	11.33	11.45	11.33	11.37	262897
1996-08-01	11.37	11.45	11.30	11.33	706011
1996-08-02	11.30	11.45	11.30	11.41	44880
1996-08-05	11.33	11.45	11.33	11.41	132626
1996-08-06	11.41	11.48	11.41	11.41	89769
1996-08-07	11.45	11.48	11.45	11.48	28683
1996-08-08	11.45	11.48	11.41	11.45	106643
1996-08-09	11.45	11.67	11.45	11.63	187638
1996-08-12	11.67	11.67	11.52	11.59	45221
1996-08-13	11.59	11.63	11.52	11.56	65468
1996-08-14	11.59	11.78	11.59	11.78	138363
1996-08-15	11.74	11.93	11.74	11.93	102592
1996-08-16	11.96	12.11	11.96	12.00	424889
1996-08-19	11.96	12.00	11.93	11.93	41843
1996-08-20	11.93	12.00	11.93	11.96	322969
1996-08-21	11.93	11.96	11.89	11.96	156927
1996-08-22	11.93	11.93	11.85	11.93	111366
1996-08-23	11.89	12.07	11.89	12.04	45221
1996-08-26	12.04	12.07	12.00	12.04	129253
1996-08-27	12.04	12.04	11.96	11.96	89432
1996-08-28	11.93	11.96	11.63	11.74	192362
1996-08-29	11.78	11.85	11.63	11.74	86392
1996-08-30	11.74	11.82	11.70	11.74	97529
1996-09-03	11.67	11.70	11.59	11.67	66145
1996-09-04	11.63	11.85	11.63	11.78	67495
1996-09-05	11.74	11.82	11.70	11.78	41507
1996-09-06	11.67	11.74	11.67	11.70	28683
1996-09-09	11.78	11.82	11.67	11.67	44880
1996-09-10	11.67	11.82	11.67	11.78	43194
1996-09-11	11.78	11.78	11.67	11.78	42857
1996-09-12	11.78	11.93	11.78	11.93	30706
1996-09-13	12.07	12.15	12.00	12.11	48930
1996-09-16	12.11	12.19	12.07	12.15	21933
1996-09-17	12.11	12.19	12.04	12.11	43530
1996-09-18	12.11	12.15	12.04	12.04	56021
1996-09-19	12.00	12.00	11.93	11.96	20923
1996-09-20	11.93	12.22	11.93	12.22	119466
1996-09-23	12.19	12.19	11.96	12.00	45221
1996-09-24	11.96	11.96	11.78	11.93	33743
1996-09-25	11.89	11.89	11.59	11.70	337479
1996-09-26	11.70	11.70	11.56	11.59	88755
1996-09-27	11.59	11.82	11.56	11.78	72554
1996-09-30	11.82	11.93	11.78	11.78	306095
1996-10-01	11.82	11.85	11.78	11.82	13496
1996-10-02	11.78	11.82	11.67	11.70	39820
1996-10-03	11.70	11.82	11.70	11.78	26656
1996-10-04	11.78	11.85	11.67	11.67	40493
1996-10-07	11.70	11.78	11.63	11.74	35093
1996-10-08	11.67	11.67	11.63	11.63	80318
1996-10-09	11.59	11.67	11.59	11.59	36107
1996-10-10	11.56	11.67	11.56	11.67	260534
1996-10-11	11.59	11.67	11.59	11.63	37793
1996-10-14	11.63	11.63	11.56	11.56	54331
1996-10-15	11.63	11.63	11.56	11.56	129253
1996-10-16	11.52	11.59	11.52	11.59	79641
1996-10-17	11.56	11.59	11.56	11.59	36443
1996-10-18	11.56	11.59	11.56	11.56	94155
1996-10-21	11.56	11.67	11.56	11.56	32057
1996-10-22	11.59	11.63	11.52	11.59	156591
1996-10-23	11.59	11.59	11.56	11.56	166037
1996-10-24	11.56	11.59	11.56	11.56	166037
1996-10-25	11.56	11.63	11.56	11.59	100569
1996-10-28	11.56	11.63	11.56	11.59	876103
1996-10-29	11.56	11.67	11.56	11.63	68841
1996-10-30	11.67	11.82	11.67	11.78	65808
1996-10-31	11.74	11.85	11.74	11.74	41170
1996-11-01	11.74	11.82	11.74	11.82	19910
1996-11-04	11.78	11.78	11.70	11.78	130940
1996-11-05	11.78	11.82	11.70	11.70	104956
1996-11-06	11.70	11.70	11.63	11.63	139040
1996-11-07	11.63	11.78	11.63	11.74	112379
1996-11-08	11.70	11.78	11.70	11.70	32057
1996-11-11	11.67	11.74	11.63	11.63	114739
1996-11-12	11.63	11.63	11.52	11.52	575744
1996-11-13	11.52	11.67	11.52	11.59	65808
1996-11-14	11.63	11.63	11.48	11.56	78968
1996-11-15	11.52	11.82	11.52	11.74	105629
1996-11-18	11.74	11.74	11.67	11.67	46907
1996-11-19	11.74	11.78	11.56	11.63	2560142
1996-11-20	11.59	11.59	11.41	11.41	156591
1996-11-21	11.56	11.59	11.52	11.56	47244
1996-11-22	11.52	11.67	11.52	11.63	32393
1996-11-25	11.59	11.70	11.59	11.70	91455
1996-11-26	11.67	11.70	11.52	11.52	76941
1996-11-27	11.56	11.63	11.52	11.56	98206
1996-11-29	11.52	11.56	11.48	11.48	44544
1996-12-02	11.45	11.48	11.22	11.30	250747
1996-12-03	11.30	11.41	11.19	11.22	179875
1996-12-04	11.30	11.37	11.26	11.33	79641
1996-12-05	11.30	11.45	11.30	11.33	68504
1996-12-06	11.15	11.37	11.15	11.30	7457361
1996-12-09	11.33	11.33	11.26	11.33	52644
1996-12-10	11.33	11.41	11.26	11.41	646280
1996-12-11	11.41	11.41	11.26	11.33	243997
1996-12-12	11.30	11.37	11.19	11.26	25643
1996-12-13	11.30	11.30	11.22	11.30	272684
1996-12-16	11.26	11.33	11.26	11.26	45894
1996-12-17	11.26	11.30	11.19	11.26	196412
1996-12-18	11.30	11.37	11.26	11.26	54671
1996-12-19	11.26	11.45	11.26	11.37	116426
1996-12-20	11.30	11.33	11.19	11.22	127903
1996-12-23	11.19	11.22	11.07	11.19	16873
1996-12-24	11.15	11.26	11.15	11.26	59058
1996-12-26	11.30	11.37	11.26	11.37	10123
1996-12-27	11.37	11.41	11.30	11.37	53994
1996-12-30	11.41	11.41	11.33	11.33	48930
1996-12-31	11.37	11.45	11.30	11.37	144440
1997-01-02	11.33	11.37	11.22	11.30	274371
1997-01-03	11.33	11.41	11.26	11.26	86055
1997-01-06	11.30	11.45	11.19	11.45	79305
1997-01-07	11.37	11.48	11.37	11.48	47580
1997-01-08	11.41	11.48	11.19	11.19	174138
1997-01-09	11.19	11.26	11.11	11.19	232523
1997-01-10	11.15	11.45	11.15	11.45	265934
1997-01-13	11.41	11.56	11.37	11.45	149164
1997-01-14	11.45	11.52	11.45	11.48	31720
1997-01-15	11.45	11.56	11.41	11.41	83355
1997-01-16	11.41	11.52	11.41	11.48	51971
1997-01-17	11.45	11.56	11.41	11.56	40157
1997-01-20	11.48	11.48	11.33	11.33	112716
1997-01-21	11.26	11.26	11.11	11.11	175151
1997-01-22	11.11	11.11	10.93	10.93	200462
1997-01-23	10.93	10.93	10.82	10.89	132626
1997-01-24	10.85	10.93	10.85	10.89	110016
1997-01-27	10.85	10.89	10.44	10.44	201139
1997-01-28	10.52	10.74	10.52	10.70	237587
1997-01-29	10.85	11.00	10.85	10.96	349290
1997-01-30	10.96	11.04	10.96	11.00	336806
1997-01-31	11.00	11.22	11.00	11.07	195739
1997-02-03	11.26	11.33	11.22	11.22	439736
1997-02-04	11.26	11.26	11.22	11.26	478547
1997-02-05	11.26	11.26	11.15	11.15	186288
1997-02-06	11.15	11.26	11.15	11.19	448850
1997-02-07	11.15	11.26	11.11	11.26	300018
1997-02-10	11.26	11.33	11.24	11.30	264248
1997-02-11	11.26	11.30	11.19	11.30	257497
1997-02-12	11.22	11.26	11.15	11.19	193712
1997-02-13	11.19	11.26	11.15	11.22	349290
1997-02-14	11.26	11.26	11.15	11.22	121489
1997-02-18	11.11	11.26	11.11	11.15	214299
1997-02-19	11.15	11.26	11.11	11.22	185275
1997-02-20	11.19	11.33	11.19	11.30	274371
1997-02-21	11.22	11.30	11.11	11.26	333093
1997-02-24	11.19	11.26	11.15	11.26	382028
1997-02-25	11.26	11.26	11.19	11.26	477870
1997-02-26	11.26	11.30	11.19	11.26	253110
1997-02-27	11.26	11.26	11.15	11.19	213959
1997-02-28	11.19	11.30	11.19	11.26	287535
1997-03-03	11.22	11.26	11.22	11.22	70868
1997-03-04	11.22	11.30	11.22	11.26	187975
1997-03-05	11.26	11.41	11.26	11.33	87069
1997-03-06	11.26	11.41	11.26	11.30	358067
1997-03-07	11.33	11.41	11.15	11.22	171101
1997-03-10	11.22	11.37	11.19	11.33	85719
1997-03-11	11.41	11.41	11.33	11.37	83018
1997-03-12	11.33	11.37	11.26	11.30	78968
1997-03-13	11.33	11.37	11.26	11.33	115079
1997-03-14	11.33	11.48	11.33	11.45	122839
1997-03-17	11.52	11.56	11.48	11.56	38130
1997-03-18	11.56	11.63	11.48	11.48	371231
1997-03-19	11.48	11.52	11.41	11.48	166714
1997-03-20	11.48	11.56	11.41	11.41	223746
1997-03-21	11.45	11.56	11.45	11.45	73231
1997-03-24	11.45	11.56	11.45	11.52	97529
1997-03-25	11.56	11.59	11.45	11.45	344566
1997-03-26	11.45	11.59	11.45	11.52	648303
1997-03-27	11.52	11.56	11.33	11.37	112043
1997-03-31	11.30	11.30	11.04	11.04	185275
1997-04-01	11.00	11.19	10.96	11.04	556506
1997-04-02	11.00	11.07	11.00	11.04	257157
1997-04-03	11.04	11.07	11.00	11.04	520059
1997-04-04	11.00	11.00	10.96	11.00	300695
1997-04-07	11.00	11.00	10.96	11.00	1393466
1997-04-08	10.96	11.11	10.93	11.07	456950
1997-04-09	11.11	11.26	11.07	11.26	232186
1997-04-10	11.26	11.26	11.11	11.15	237587
1997-04-11	11.11	11.22	10.96	11.22	178865
1997-04-14	11.22	11.33	11.19	11.30	493734
1997-04-15	11.26	11.30	11.22	11.30	212949
1997-04-16	11.26	11.45	11.26	11.41	98542
1997-04-17	11.45	11.78	11.45	11.59	228809
1997-04-18	11.63	11.82	11.59	11.82	145790
1997-04-21	11.74	11.78	11.63	11.63	189665
1997-04-22	11.63	11.85	11.63	11.85	330393
1997-04-23	11.85	11.89	11.70	11.78	207549
1997-04-24	11.78	11.85	11.74	11.82	182238
1997-04-25	11.78	11.78	11.67	11.67	87069
1997-04-28	11.70	11.78	11.70	11.74	76268
1997-04-29	11.82	12.00	11.78	11.93	99892
1997-04-30	11.89	12.11	11.89	11.96	109679
1997-05-01	11.96	12.07	11.89	11.96	123853
1997-05-02	11.96	12.04	11.93	12.00	371231
1997-05-05	12.04	12.37	12.04	12.37	333093
1997-05-06	12.37	12.37	12.19	12.19	78632
1997-05-07	12.19	12.19	12.07	12.07	36443
1997-05-08	12.04	12.19	12.00	12.15	46230
1997-05-09	12.07	12.07	11.93	11.96	208562
1997-05-12	12.00	12.41	11.96	12.37	85719
1997-05-13	12.33	12.33	12.19	12.33	42857
1997-05-14	12.30	12.52	12.30	12.45	66818
1997-05-15	12.48	12.48	12.37	12.37	19233
1997-05-16	12.41	12.41	12.33	12.33	70868
1997-05-19	12.37	12.48	12.37	12.45	155241
1997-05-20	12.41	12.45	12.37	12.37	63108
1997-05-21	12.37	12.56	12.37	12.45	61081
1997-05-22	12.41	12.48	12.41	12.45	85382
1997-05-23	12.59	12.63	12.52	12.52	65131
1997-05-27	12.48	12.52	12.48	12.48	43871
1997-05-28	12.45	12.67	12.45	12.59	64458
1997-05-29	12.67	12.70	12.63	12.67	58721
1997-05-30	12.67	12.70	12.67	12.70	68504
1997-06-02	12.70	12.85	12.70	12.74	61081
1997-06-03	12.74	12.78	12.70	12.70	31383
1997-06-04	12.74	12.74	12.56	12.56	95842
1997-06-05	12.56	12.78	12.56	12.74	56694
1997-06-06	12.59	12.74	12.59	12.70	55681
1997-06-09	12.70	12.70	12.59	12.67	125203
1997-06-10	12.70	12.85	12.70	12.74	37793
1997-06-11	12.74	12.89	12.74	12.89	119466
1997-06-12	12.89	13.07	12.85	13.00	166714
1997-06-13	13.00	13.11	13.00	13.07	103942
1997-06-16	13.04	13.15	13.04	13.15	66818
1997-06-17	13.11	13.15	13.07	13.11	85382
1997-06-18	13.07	13.07	12.96	13.04	68504
1997-06-19	13.04	13.04	12.96	12.96	83691
1997-06-20	12.96	13.00	12.89	12.89	82341
1997-06-23	12.85	12.93	12.70	12.70	160637
1997-06-24	12.74	12.89	12.70	12.89	302382
1997-06-25	12.82	12.89	12.74	12.83	142413
1997-06-26	12.83	12.89	12.82	12.82	539296
1997-06-27	12.78	12.85	12.70	12.70	150177
1997-06-30	12.70	12.70	12.45	12.46	166037
1997-07-01	12.46	12.54	12.45	12.54	90105
1997-07-02	12.54	12.54	12.45	12.46	91792
1997-07-03	12.48	12.50	12.45	12.50	56358
1997-07-07	12.50	12.59	12.50	12.57	105966
1997-07-08	12.56	12.96	12.56	12.96	139377
1997-07-09	12.95	12.96	12.76	12.76	92469
1997-07-10	12.72	12.85	12.70	12.82	370554
1997-07-11	12.82	13.15	12.82	13.07	164014
1997-07-14	13.07	13.09	12.82	13.00	194052
1997-07-15	13.22	13.35	13.13	13.24	157600
1997-07-16	13.24	13.32	13.11	13.19	69854
1997-07-17	13.20	13.45	13.20	13.41	256484
1997-07-18	13.41	13.41	13.07	13.15	65468
1997-07-21	13.15	13.15	13.00	13.04	119126
1997-07-22	13.06	13.43	13.06	13.24	216659
1997-07-23	13.32	13.56	13.32	13.50	84705
1997-07-24	13.52	13.52	13.32	13.41	132626
1997-07-25	13.35	13.67	13.35	13.45	200799
1997-07-28	13.45	13.56	13.45	13.50	47244
1997-07-29	13.46	13.50	13.41	13.50	61081
1997-07-30	13.50	13.82	13.50	13.82	312505
1997-07-31	13.96	14.20	13.83	13.83	159964
1997-08-01	13.82	13.82	13.52	13.59	128240
1997-08-04	13.57	13.93	13.57	13.93	83018
1997-08-05	13.85	13.87	13.67	13.80	118116
1997-08-06	13.85	14.22	13.85	14.20	114402
1997-08-07	14.15	14.17	14.00	14.00	103942
1997-08-08	13.96	14.00	13.93	13.95	53321
1997-08-11	13.96	14.09	13.93	14.02	34757
1997-08-12	14.06	14.28	13.96	13.98	102592
1997-08-13	14.02	14.02	13.72	13.83	235223
1997-08-14	13.87	13.95	13.70	13.70	87069
1997-08-15	13.70	13.70	13.45	13.57	226109
1997-08-18	13.57	13.63	13.32	13.45	92805
1997-08-19	13.48	13.67	13.11	13.11	515335
1997-08-20	13.13	13.43	13.13	13.43	175488
1997-08-21	13.39	13.78	13.35	13.72	215649
1997-08-22	13.69	13.74	13.59	13.74	164687
1997-08-25	13.76	13.96	13.74	13.95	98206
1997-08-26	13.91	14.22	13.89	13.91	137013
1997-08-27	13.93	14.33	13.93	14.26	205185
1997-08-28	14.26	14.33	14.11	14.11	246024
1997-08-29	14.52	14.70	14.20	14.46	328706
1997-09-02	14.48	14.67	14.22	14.39	205185
1997-09-03	14.37	14.52	14.33	14.33	254797
1997-09-04	14.33	14.50	14.33	14.41	114066
1997-09-05	14.48	14.56	14.32	14.32	165024
1997-09-08	14.22	14.32	14.19	14.20	297318
1997-09-09	14.22	14.57	14.20	14.46	740772
1997-09-10	14.48	14.70	14.48	14.63	223073
1997-09-11	14.56	14.59	14.33	14.48	521072
1997-09-12	14.52	14.70	14.52	14.65	164687
1997-09-15	14.65	14.65	14.50	14.54	159287
1997-09-16	14.57	14.59	14.48	14.52	146127
1997-09-17	14.50	15.37	14.46	15.26	601391
1997-09-18	15.33	15.70	15.13	15.17	310142
1997-09-19	15.11	15.11	14.82	14.85	238596
1997-09-22	14.93	14.95	14.59	14.63	145454
1997-09-23	14.59	14.61	14.46	14.50	322969
1997-09-24	14.52	14.57	14.39	14.41	282471
1997-09-25	14.41	14.52	14.39	14.50	252433
1997-09-26	14.50	14.56	14.26	14.26	166037
1997-09-29	14.30	14.35	14.22	14.32	218349
1997-09-30	14.35	14.37	14.33	14.33	66481
1997-10-01	14.33	14.48	14.33	14.48	228473
1997-10-02	14.45	14.54	14.45	14.45	192702
1997-10-03	14.52	14.52	14.32	14.37	166374
1997-10-06	14.41	14.50	14.39	14.50	161651
1997-10-07	14.52	14.52	14.37	14.39	257497
1997-10-08	14.43	14.48	14.37	14.39	198439
1997-10-09	14.37	14.48	14.30	14.43	68841
1997-10-10	14.39	14.48	14.35	14.43	44880
1997-10-13	14.46	14.67	14.46	14.65	40830
1997-10-14	14.57	14.57	14.37	14.37	83355
1997-10-15	14.41	14.63	14.41	14.61	109679
1997-10-16	14.69	14.72	14.30	14.30	161987
1997-10-17	14.26	14.33	14.04	14.13	159287
1997-10-20	14.07	14.76	14.06	14.59	146127
1997-10-21	14.56	14.80	14.56	14.80	41170
1997-10-22	14.76	14.80	14.63	14.80	119126
1997-10-23	14.74	14.74	14.33	14.37	164687
1997-10-24	14.45	14.52	14.26	14.26	86055
1997-10-27	14.19	14.22	13.72	13.74	125876
1997-10-28	13.74	13.74	13.37	13.48	185615
1997-10-29	13.50	13.54	13.45	13.46	122166
1997-10-30	13.41	13.46	13.19	13.19	350980
1997-10-31	13.22	13.26	12.95	12.95	111029
1997-11-03	13.00	13.15	13.00	13.09	235896
1997-11-04	13.09	13.24	13.04	13.19	176838
1997-11-05	13.19	13.52	13.19	13.52	124866
1997-11-06	13.50	13.74	13.50	13.65	146804
1997-11-07	13.57	13.72	13.57	13.65	54671
1997-11-10	13.67	13.83	13.63	13.65	57031
1997-11-11	13.72	13.72	13.46	13.48	92469
1997-11-12	13.43	13.63	13.43	13.43	72218
1997-11-13	13.45	13.45	13.11	13.13	121489
1997-11-14	13.17	13.22	13.11	13.19	64458
1997-11-17	13.26	14.02	13.26	13.93	264921
1997-11-18	13.93	14.07	13.89	13.89	263234
1997-11-19	13.91	14.11	13.89	14.00	255470
1997-11-20	13.96	14.35	13.96	14.07	178865
1997-11-21	14.09	14.46	14.09	14.35	143763
1997-11-24	14.37	14.37	13.98	14.00	153214
1997-11-25	14.07	14.15	13.95	13.98	68168
1997-11-26	14.02	14.59	14.02	14.52	223409
1997-11-28	14.57	14.57	14.48	14.48	62771
1997-12-01	14.50	14.89	14.50	14.76	319929
1997-12-02	14.76	15.11	14.70	15.11	430626
1997-12-03	15.11	15.15	14.85	14.87	426576
1997-12-04	14.87	14.87	14.07	14.26	455600
1997-12-05	14.33	14.46	14.28	14.33	205862
1997-12-08	14.28	14.28	13.93	13.93	172115
1997-12-09	13.85	13.85	13.56	13.57	347943
1997-12-10	13.52	13.56	13.04	13.13	317229
1997-12-11	13.09	13.20	12.98	13.15	288545
1997-12-12	13.17	13.17	12.15	12.70	467414
1997-12-15	12.74	13.48	12.63	13.24	398565
1997-12-16	13.32	13.43	13.22	13.24	143763
1997-12-17	13.22	13.22	12.74	12.74	170088
1997-12-18	12.74	12.74	12.28	12.37	586204
1997-12-19	12.30	12.33	12.15	12.28	324319
1997-12-22	12.30	12.30	11.93	11.98	518709
1997-12-23	12.00	12.54	12.00	12.35	311155
1997-12-24	12.28	12.57	12.28	12.52	59058
1997-12-26	12.50	12.72	12.50	12.61	61081
1997-12-29	12.69	12.78	12.59	12.61	114739
1997-12-30	12.67	12.82	12.67	12.74	61758
1997-12-31	12.70	12.74	12.56	12.61	64795
1998-01-02	12.59	12.72	12.57	12.63	105292
1998-01-05	12.61	12.85	12.61	12.80	167724
1998-01-06	12.74	13.02	12.70	12.80	238260
1998-01-07	12.78	12.78	12.07	12.50	215309
1998-01-08	12.46	12.76	12.45	12.63	476184
1998-01-09	12.63	12.63	12.11	12.15	211599
1998-01-12	12.07	12.33	12.06	12.13	63445
1998-01-13	12.20	12.20	11.98	12.04	100229
1998-01-14	12.02	12.52	12.02	12.35	110356
1998-01-15	12.35	12.41	12.15	12.20	144777
1998-01-16	12.24	12.67	12.19	12.59	72218
1998-01-20	12.67	12.96	12.67	12.87	121826
1998-01-21	12.80	12.85	12.07	12.48	482597
1998-01-22	12.45	12.45	12.19	12.26	150514
1998-01-23	12.28	12.45	11.93	12.28	220709
1998-01-26	12.28	12.63	12.07	12.59	232186
1998-01-27	12.52	13.04	12.30	12.89	298668
1998-01-28	12.89	13.07	12.78	13.00	86732
1998-01-29	12.93	13.28	12.91	12.91	117776
1998-01-30	12.91	13.03	12.67	12.67	126553
1998-02-02	12.74	13.46	12.74	13.37	196752
1998-02-03	13.33	13.41	13.26	13.28	199112
1998-02-04	13.33	13.43	12.70	12.74	858216
1998-02-05	12.76	12.87	12.63	12.85	685764
1998-02-06	12.85	12.85	12.72	12.74	454587
1998-02-09	12.76	12.82	12.56	12.59	276058
1998-02-10	12.59	12.96	12.59	12.82	400251
1998-02-11	12.83	12.93	12.56	12.83	195739
1998-02-12	12.85	12.85	12.56	12.61	141404
1998-02-13	12.63	12.63	12.32	12.46	242646
1998-02-17	12.46	12.59	12.41	12.52	170424
1998-02-18	12.54	12.63	12.46	12.54	772160
1998-02-19	12.52	12.57	12.46	12.52	151191
1998-02-20	12.56	12.59	12.37	12.39	158277
1998-02-23	12.43	12.57	12.22	12.28	103942
1998-02-24	12.13	12.39	12.02	12.39	213286
1998-02-25	12.45	12.52	12.39	12.48	161314
1998-02-26	12.45	12.56	12.45	12.54	82682
1998-02-27	12.63	12.72	12.54	12.56	76268
1998-03-02	12.59	12.87	12.59	12.83	287195
1998-03-03	13.13	13.30	12.96	13.30	308119
1998-03-04	13.33	13.78	13.33	13.63	738749
1998-03-05	13.63	13.63	13.33	13.35	690151
1998-03-06	13.32	13.64	13.32	13.48	233873
1998-03-09	13.45	13.95	13.45	13.50	484620
1998-03-10	13.50	13.74	13.46	13.70	419825
1998-03-11	13.72	14.06	13.72	13.91	235560
1998-03-12	13.93	13.93	13.82	13.87	340180
1998-03-13	13.87	14.15	13.87	13.96	355030
1998-03-16	14.04	14.11	13.93	13.93	85042
1998-03-17	13.95	14.37	13.91	14.20	1835566
1998-03-18	14.20	14.20	13.78	13.85	77955
1998-03-19	13.85	13.93	13.80	13.89	90782
1998-03-20	13.87	13.93	13.82	13.87	242310
1998-03-23	13.91	14.09	13.78	13.78	965199
1998-03-24	13.85	14.17	13.82	13.87	127563
1998-03-25	13.93	14.00	13.78	13.82	245687
1998-03-26	13.83	13.89	13.39	13.69	331743
1998-03-27	13.76	13.76	13.46	13.57	126553
1998-03-30	13.56	13.65	13.43	13.56	100229
1998-03-31	13.52	13.61	13.50	13.54	103942
1998-04-01	13.54	13.56	13.26	13.41	270657
1998-04-02	13.37	13.98	13.37	13.78	403288
1998-04-03	13.85	13.89	13.37	13.48	358403
1998-04-06	13.56	13.67	13.52	13.59	253447
1998-04-07	13.57	13.70	13.52	13.69	399238
1998-04-08	13.74	13.95	13.48	13.59	200125
1998-04-09	13.63	13.89	13.63	13.65	192362
1998-04-13	13.67	14.22	13.63	14.17	492048
1998-04-14	14.78	14.82	14.65	14.78	526132
1998-04-15	14.78	14.80	14.37	14.39	276058
1998-04-16	14.35	14.35	14.09	14.22	382028
1998-04-17	14.30	14.91	14.30	14.69	375954
1998-04-20	14.63	14.78	14.59	14.65	170765
1998-04-21	14.57	14.59	14.46	14.54	109343
1998-04-22	14.59	14.85	14.59	14.82	212949
1998-04-23	14.80	14.87	14.74	14.80	250070
1998-04-24	14.74	14.83	14.67	14.70	265257
1998-04-27	14.63	14.63	14.37	14.45	146463
1998-04-28	14.46	14.83	14.46	14.83	406665
1998-04-29	14.83	14.93	14.78	14.85	428599
1998-04-30	14.93	15.09	14.85	14.85	224423
1998-05-01	14.93	14.93	14.80	14.82	108666
1998-05-04	14.89	15.22	14.82	15.02	108329
1998-05-05	14.96	14.96	14.74	14.87	188988
1998-05-06	14.83	14.98	14.80	14.89	75591
1998-05-07	14.91	14.91	14.82	14.82	162664
1998-05-08	14.83	15.11	14.83	15.11	164014
1998-05-11	15.11	15.56	15.11	15.19	207549
1998-05-12	15.22	15.26	15.13	15.19	412739
1998-05-13	15.20	15.26	15.11	15.11	284498
1998-05-14	15.11	15.24	15.04	15.15	243660
1998-05-15	15.15	15.15	15.00	15.00	159624
1998-05-18	15.02	15.11	14.59	14.78	230496
1998-05-19	14.83	14.91	14.69	14.70	274371
1998-05-20	14.78	14.91	14.78	14.89	139040
1998-05-21	14.85	14.91	14.56	14.65	207212
1998-05-22	14.70	14.70	14.43	14.43	95169
1998-05-26	14.45	14.46	13.85	14.04	213286
1998-05-27	14.04	14.04	13.93	13.98	165701
1998-05-28	13.98	14.07	13.93	14.06	587217
1998-05-29	14.06	14.15	13.70	13.91	168064
1998-06-01	13.91	13.91	13.63	13.65	482261
1998-06-02	13.65	13.78	13.50	13.69	157264
1998-06-03	13.69	13.93	13.50	13.52	1533857
1998-06-04	13.59	13.59	13.41	13.59	260197
1998-06-05	13.63	13.89	13.61	13.78	448173
1998-06-08	13.67	14.00	13.67	13.91	214972
1998-06-09	13.85	14.00	13.63	13.82	1100530
1998-06-10	13.82	13.91	13.52	13.54	1168362
1998-06-11	13.50	13.54	13.26	13.33	246697
1998-06-12	13.33	13.41	13.17	13.41	72891
1998-06-15	13.39	13.41	12.89	12.95	196752
1998-06-16	13.00	13.30	13.00	13.17	424553
1998-06-17	13.20	13.69	13.17	13.59	190675
1998-06-18	13.52	13.52	13.11	13.13	176838
1998-06-19	13.04	13.11	12.89	12.93	159964
1998-06-22	12.91	13.22	12.91	13.15	290572
1998-06-23	13.15	13.26	13.07	13.09	316892
1998-06-24	13.17	13.17	12.78	13.00	184938
1998-06-25	13.02	13.24	13.02	13.22	58381
1998-06-26	13.20	13.46	13.20	13.46	216999
1998-06-29	13.39	13.41	13.19	13.24	118116
1998-06-30	13.26	13.63	13.15	13.63	455937
1998-07-01	13.74	14.19	13.74	14.02	209572
1998-07-02	14.02	14.22	13.96	14.17	289222
1998-07-06	14.09	14.09	13.89	13.93	168737
1998-07-07	13.93	14.09	13.93	13.95	131613
1998-07-08	13.96	14.02	13.95	13.96	1070156
1998-07-09	13.96	14.04	13.57	13.69	142754
1998-07-10	13.76	13.82	13.37	13.37	421175
1998-07-13	13.39	13.46	13.26	13.28	196752
1998-07-14	13.22	13.54	13.22	13.32	501835
1998-07-15	13.33	13.33	13.15	13.30	78968
1998-07-16	13.30	14.04	13.30	13.93	717148
1998-07-17	13.93	13.96	13.80	13.93	88755
1998-07-20	13.85	13.85	13.70	13.74	98879
1998-07-21	13.82	13.82	13.32	13.35	287535
1998-07-22	13.35	13.35	13.19	13.28	155914
1998-07-23	13.28	13.30	12.91	12.93	67158
1998-07-24	13.00	13.00	12.76	12.96	133303
1998-07-27	12.96	12.98	12.52	12.91	342203
1998-07-28	12.83	12.83	12.43	12.50	121489
1998-07-29	12.50	12.50	12.32	12.33	176838
1998-07-30	12.41	12.83	12.41	12.76	192362
1998-07-31	12.76	12.85	12.45	12.50	153554
1998-08-03	12.57	12.70	12.54	12.56	174815
1998-08-04	12.63	12.63	12.37	12.37	407338
1998-08-05	12.37	12.52	12.24	12.43	213622
1998-08-06	12.37	12.57	12.37	12.52	162324
1998-08-07	12.48	12.85	12.37	12.65	386078
1998-08-10	12.72	12.72	12.56	12.56	85382
1998-08-11	12.48	12.48	12.00	12.26	212949
1998-08-12	12.33	12.50	12.32	12.41	82341
1998-08-13	12.45	12.54	12.15	12.17	70868
1998-08-14	12.15	12.39	11.85	12.07	161987
1998-08-17	12.11	12.15	12.07	12.11	98879
1998-08-18	12.19	12.39	12.19	12.26	151191
1998-08-19	12.32	12.35	12.11	12.20	73904
1998-08-20	12.28	12.28	12.04	12.11	73231
1998-08-21	12.06	12.11	11.78	11.87	112716
1998-08-24	11.95	12.15	11.95	12.13	127903
1998-08-25	12.06	12.24	12.00	12.04	396538
1998-08-26	11.96	11.96	11.76	11.96	147813
1998-08-27	11.89	11.89	11.82	11.82	155241
1998-08-28	11.82	11.95	11.82	11.82	147477
1998-08-31	11.82	11.89	11.56	11.56	327356
1998-09-01	11.52	11.78	11.48	11.67	342880
1998-09-02	11.70	11.78	11.56	11.57	163674
1998-09-03	11.56	11.56	10.85	11.20	402615
1998-09-04	11.26	11.41	11.04	11.19	169074
1998-09-08	11.17	11.82	11.17	11.82	123176
1998-09-09	11.85	11.85	11.41	11.52	120476
1998-09-10	11.54	11.54	11.19	11.24	104619
1998-09-11	11.20	11.56	11.20	11.30	199112
1998-09-14	11.37	11.72	11.37	11.52	138363
1998-09-15	11.45	11.59	11.33	11.59	179875
1998-09-16	11.59	11.82	11.56	11.76	126553
1998-09-17	11.69	11.69	11.56	11.65	64458
1998-09-18	11.72	11.93	11.67	11.91	169415
1998-09-21	11.95	12.02	11.87	11.98	156591
1998-09-22	12.02	12.06	11.85	12.06	104279
1998-09-23	12.07	12.11	11.85	11.98	222059
1998-09-24	11.98	11.98	11.70	11.80	220709
1998-09-25	11.72	11.82	11.67	11.82	136003
1998-09-28	11.82	11.82	11.59	11.80	174138
1998-09-29	11.72	11.80	11.41	11.76	106306
1998-09-30	11.74	11.80	11.56	11.56	189665
1998-10-01	11.56	11.57	11.46	11.52	164351
1998-10-02	11.52	11.82	11.50	11.74	195402
1998-10-05	11.70	11.70	11.17	11.24	180215
1998-10-06	11.22	11.32	11.04	11.30	140390
1998-10-07	11.28	11.59	11.11	11.59	249397
1998-10-08	11.48	12.07	11.28	12.07	442099
1998-10-09	12.06	12.06	11.78	11.78	218686
1998-10-12	11.80	11.96	11.78	11.93	874753
1998-10-13	11.91	11.93	11.63	11.63	506895
1998-10-14	11.59	11.74	11.56	11.61	99219
1998-10-15	11.61	11.78	11.61	11.74	102929
1998-10-16	11.74	12.20	11.74	11.85	736385
1998-10-19	11.89	11.98	11.83	11.89	722212
1998-10-20	11.93	12.30	11.89	12.04	457287
1998-10-21	12.06	12.13	11.80	12.04	259184
1998-10-22	12.00	12.04	11.91	11.93	330393
1998-10-23	11.95	11.96	11.70	11.72	315542
1998-10-26	11.69	11.96	11.69	11.80	207885
1998-10-27	11.82	11.82	11.57	11.63	91792
1998-10-28	11.63	11.83	11.59	11.65	188652
1998-10-29	11.67	11.78	11.67	11.70	110356
1998-10-30	11.69	11.85	11.52	11.61	851465
1998-11-02	11.65	11.83	11.65	11.83	445813
1998-11-03	11.83	12.24	11.83	12.17	206535
1998-11-04	12.20	12.41	12.19	12.41	101242
1998-11-05	12.41	12.67	12.41	12.56	167387
1998-11-06	12.57	12.78	12.57	12.69	158277
1998-11-09	12.65	12.67	12.30	12.39	150177
1998-11-10	12.39	12.95	12.39	12.45	183925
1998-11-11	12.45	12.45	12.17	12.17	96856
1998-11-12	12.19	12.39	12.11	12.19	120476
1998-11-13	12.15	12.33	12.11	12.11	130940
1998-11-16	12.15	12.70	12.04	12.19	110693
1998-11-17	12.11	12.52	12.11	12.37	110356
1998-11-18	12.41	12.43	12.32	12.37	92469
1998-11-19	12.33	12.52	12.22	12.24	92805
1998-11-20	12.24	12.33	12.13	12.33	48594
1998-11-23	12.32	12.45	12.20	12.20	107656
1998-11-24	12.37	12.87	12.37	12.76	272348
1998-11-25	12.78	12.78	12.52	12.67	115079
1998-11-27	12.69	12.80	12.69	12.80	14846
1998-11-30	12.76	12.85	12.59	12.59	95169
1998-12-01	12.45	12.70	12.43	12.63	112716
1998-12-02	12.70	12.82	12.63	12.70	74918
1998-12-03	12.70	12.82	12.59	12.65	84705
1998-12-04	12.63	12.76	12.63	12.74	44207
1998-12-07	12.70	12.70	12.59	12.59	31720
1998-12-08	12.46	12.52	12.45	12.50	43194
1998-12-09	12.54	12.56	12.48	12.54	35770
1998-12-10	12.57	12.57	12.26	12.28	35770
1998-12-11	12.24	12.24	12.07	12.11	115416
1998-12-14	12.15	12.24	12.06	12.15	98879
1998-12-15	12.11	12.22	11.96	12.02	69854
1998-12-16	12.06	12.06	11.93	11.98	67495
1998-12-17	11.95	12.15	11.95	12.13	78632
1998-12-18	12.13	12.59	12.13	12.33	301368
1998-12-21	12.41	12.67	12.41	12.59	171774
1998-12-22	12.59	12.70	12.59	12.59	96519
1998-12-23	12.67	12.76	12.63	12.63	170424
1998-12-24	12.63	13.33	12.63	13.33	338830
1998-12-28	13.41	13.41	12.93	13.13	173124
1998-12-29	13.11	13.33	13.07	13.33	76268
1998-12-30	13.30	13.52	13.30	13.33	117103
1998-12-31	13.33	13.70	13.33	13.61	183252
1999-01-04	13.54	13.67	13.43	13.50	287195
1999-01-05	13.50	13.54	13.33	13.54	127903
1999-01-06	13.33	13.63	13.33	13.63	146127
1999-01-07	13.48	13.52	13.33	13.48	140390
1999-01-08	13.52	13.89	13.48	13.63	265934
1999-01-11	13.59	13.70	13.50	13.50	208562
1999-01-12	13.57	13.59	13.19	13.28	229823
1999-01-13	13.20	13.56	12.95	13.41	159287
1999-01-14	13.33	13.33	12.93	12.93	80318
1999-01-15	12.89	13.33	12.89	13.32	128576
1999-01-19	13.52	13.55	13.07	13.24	212609
1999-01-20	13.24	13.35	13.11	13.17	390801
1999-01-21	13.19	13.19	12.78	12.93	155577
1999-01-22	12.89	12.89	12.67	12.70	104279
1999-01-25	12.63	12.82	12.56	12.74	94832
1999-01-26	12.67	13.19	12.67	13.06	183925
1999-01-27	13.07	13.07	12.85	12.98	105966
1999-01-28	13.00	13.07	13.00	13.02	181225
1999-01-29	13.04	13.22	13.04	13.04	204849
1999-02-01	13.19	13.19	13.00	13.04	144104
1999-02-02	13.00	13.00	12.46	12.98	179201
1999-02-03	13.00	13.11	12.82	12.82	101242
1999-02-04	12.83	12.83	12.26	12.26	444463
1999-02-05	12.30	12.72	12.11	12.70	203162
1999-02-08	12.74	12.82	12.67	12.80	96179
1999-02-09	12.80	13.04	12.78	12.98	228136
1999-02-10	12.93	12.96	12.82	12.91	317229
1999-02-11	12.89	12.89	12.70	12.70	370554
1999-02-12	12.67	12.72	12.48	12.63	147140
1999-02-16	12.63	12.67	12.07	12.09	221386
1999-02-17	12.07	12.22	12.02	12.02	131276
1999-02-18	12.04	12.07	11.89	12.02	105292
1999-02-19	12.06	12.26	11.95	12.17	135326
1999-02-22	12.24	12.50	12.20	12.32	197762
1999-02-23	12.32	12.32	11.93	11.95	87069
1999-02-24	12.02	12.19	11.69	11.69	157264
1999-02-25	11.70	11.78	11.48	11.78	121153
1999-02-26	11.82	12.13	11.74	12.13	187975
1999-03-01	12.09	12.11	11.78	11.82	208899
1999-03-02	11.85	12.20	11.83	12.00	126890
1999-03-03	12.04	12.13	11.96	12.02	83018
1999-03-04	12.06	12.17	11.95	12.02	43530
1999-03-05	12.09	12.13	11.95	12.07	66145
1999-03-08	12.06	12.11	11.89	11.96	180215
1999-03-09	11.96	12.24	11.96	12.17	180215
1999-03-10	12.19	12.19	11.95	11.95	145790
1999-03-11	11.98	12.33	11.98	12.11	124866
1999-03-12	12.15	12.22	11.95	11.96	30033
1999-03-15	11.95	12.37	11.95	12.20	115752
1999-03-16	12.22	12.37	12.00	12.02	103269
1999-03-17	11.98	12.13	11.93	12.13	118116
1999-03-18	12.09	12.35	11.96	12.33	177851
1999-03-19	12.22	12.26	12.00	12.26	376291
1999-03-22	12.30	12.45	12.20	12.35	231509
1999-03-23	12.30	12.30	12.07	12.13	128576
1999-03-24	12.09	12.17	12.06	12.07	144777
1999-03-25	12.00	12.17	12.00	12.11	110693
1999-03-26	12.00	12.06	11.96	12.02	167387
1999-03-29	12.02	12.30	12.02	12.09	113729
1999-03-30	12.04	12.04	11.89	11.93	294954
1999-03-31	11.89	12.02	11.82	11.87	289222
1999-04-01	11.89	12.26	11.89	12.24	143090
1999-04-05	12.22	12.37	12.11	12.11	91119
1999-04-06	12.11	12.11	11.89	11.98	306095
1999-04-07	11.98	11.98	11.85	11.85	249733
1999-04-08	11.93	11.96	11.83	11.87	299682
1999-04-09	11.83	11.89	11.65	11.83	240960
1999-04-12	11.82	12.13	11.76	11.89	218349
1999-04-13	11.93	12.11	11.93	12.11	255807
1999-04-14	12.15	12.89	12.15	12.61	523432
1999-04-15	12.59	13.33	12.56	13.24	392151
1999-04-16	13.24	13.89	13.20	13.78	405652
1999-04-19	13.82	14.13	13.63	13.87	226446
1999-04-20	13.80	13.89	13.19	13.26	178865
1999-04-21	13.28	13.56	13.26	13.33	229146
1999-04-22	13.35	13.35	13.07	13.13	126553
1999-04-23	13.06	13.41	13.06	13.33	97869
1999-04-26	13.26	13.28	13.11	13.19	154904
1999-04-27	13.19	13.50	13.19	13.26	78968
1999-04-28	13.22	13.83	13.22	13.74	197425
1999-04-29	13.74	13.74	13.46	13.72	128576
1999-04-30	13.74	13.96	13.50	13.52	149841
1999-05-03	13.54	13.82	13.54	13.80	88755
1999-05-04	13.85	13.95	13.83	13.93	180215
1999-05-05	13.93	14.11	13.93	13.96	204172
1999-05-06	14.00	14.13	13.96	14.13	85382
1999-05-07	14.19	14.19	13.96	13.96	106306
1999-05-10	13.91	14.63	13.91	14.37	323979
1999-05-11	14.33	14.41	14.26	14.37	203162
1999-05-12	14.35	14.35	14.26	14.35	286522
1999-05-13	14.32	14.52	14.30	14.30	179875
1999-05-14	14.26	14.46	14.22	14.32	129590
1999-05-17	14.30	14.33	14.26	14.32	118453
1999-05-18	14.33	14.33	14.00	14.00	277071
1999-05-19	14.06	14.37	14.06	14.37	468424
1999-05-20	14.37	14.52	14.32	14.41	301705
1999-05-21	14.45	14.56	14.41	14.50	52307
1999-05-24	14.50	14.76	14.33	14.39	237246
1999-05-25	14.39	14.67	14.37	14.37	180552
1999-05-26	14.37	14.37	14.13	14.26	91792
1999-05-27	14.26	14.37	13.78	14.00	150854
1999-05-28	14.00	14.00	13.82	13.82	149841
1999-06-01	13.85	14.32	13.78	14.26	261547
1999-06-02	14.45	14.48	14.19	14.39	178188
1999-06-03	14.39	14.48	13.98	14.04	152541
1999-06-04	14.07	14.09	13.98	14.09	42180
1999-06-07	14.07	14.07	13.93	13.93	91455
1999-06-08	13.91	13.91	13.70	13.82	86055
1999-06-09	13.78	13.91	13.78	13.83	86055
1999-06-10	13.85	14.06	13.85	14.06	68504
1999-06-11	14.06	14.19	13.72	13.76	184265
1999-06-14	13.83	14.52	13.83	14.35	165364
1999-06-15	14.28	14.39	14.26	14.26	181565
1999-06-16	14.33	14.41	14.07	14.32	177174
1999-06-17	14.28	14.52	14.28	14.52	175151
1999-06-18	14.52	14.93	14.52	14.74	249397
1999-06-21	14.82	14.89	14.72	14.78	154564
1999-06-22	14.82	15.06	14.82	14.93	272007
1999-06-23	14.91	15.17	14.91	15.06	128240
1999-06-24	14.98	14.98	14.32	14.41	140727
1999-06-25	14.45	14.52	14.37	14.50	101919
1999-06-28	14.46	14.52	14.22	14.46	139040
1999-06-29	14.45	15.02	14.39	14.93	321619
1999-06-30	14.93	14.93	14.67	14.76	372918
1999-07-01	14.69	15.07	14.69	15.06	164351
1999-07-02	15.09	15.09	15.02	15.04	65808
1999-07-06	14.96	15.00	14.74	14.89	172788
1999-07-07	14.91	14.91	14.57	14.57	309132
1999-07-08	14.93	14.93	14.67	14.69	647630
1999-07-09	14.74	14.80	14.59	14.76	243324
1999-07-12	14.74	15.48	14.74	15.45	193712
1999-07-13	15.33	15.67	15.26	15.41	305418
1999-07-14	15.43	15.54	15.35	15.37	63108
1999-07-15	15.41	15.46	15.15	15.30	288885
1999-07-16	15.32	15.35	15.11	15.11	254797
1999-07-19	15.19	15.24	14.96	15.04	173801
1999-07-20	15.33	15.41	15.20	15.20	203162
1999-07-21	15.26	15.33	15.04	15.33	129590
1999-07-22	15.33	15.52	15.15	15.32	172788
1999-07-23	15.35	15.39	14.95	15.30	86392
1999-07-26	15.33	15.33	14.98	15.04	74918
1999-07-27	15.07	15.22	15.00	15.19	190339
1999-07-28	15.19	15.19	14.78	14.95	72218
1999-07-29	14.95	14.95	14.39	14.50	365154
1999-07-30	14.50	14.50	14.04	14.09	453573
1999-08-02	14.15	14.26	14.15	14.22	297995
1999-08-03	14.22	14.22	14.00	14.07	259184
1999-08-04	14.07	14.22	13.98	14.00	785320
1999-08-05	14.00	14.22	14.00	14.20	412739
1999-08-06	14.20	14.20	13.63	14.00	451886
1999-08-09	13.93	13.93	13.63	13.63	270657
1999-08-10	13.56	13.76	13.45	13.59	254457
1999-08-11	13.63	14.11	13.61	14.02	158951
1999-08-12	14.04	14.04	13.87	13.95	178865
1999-08-13	13.93	13.93	13.61	13.65	265934
1999-08-16	13.63	13.63	13.37	13.57	199112
1999-08-17	13.59	13.89	13.59	13.85	272007
1999-08-18	13.82	13.82	13.33	13.43	120139
1999-08-19	13.45	13.46	13.15	13.33	238596
1999-08-20	13.37	13.52	13.28	13.43	240960
1999-08-23	13.48	13.48	12.91	13.04	384051
1999-08-24	13.04	13.24	12.93	13.00	440413
1999-08-25	12.96	12.96	12.67	12.69	367181
1999-08-26	12.72	13.09	12.69	13.00	375618
1999-08-27	12.98	13.00	12.74	12.85	184602
1999-08-30	12.74	12.76	12.19	12.19	181565
1999-08-31	12.19	12.48	12.19	12.33	304068
1999-09-01	12.32	12.63	12.26	12.32	481247
1999-09-02	12.24	12.41	12.07	12.11	157937
1999-09-03	12.22	12.33	12.15	12.22	252097
1999-09-07	12.22	12.22	11.93	12.07	320269
1999-09-08	11.98	12.19	11.90	11.96	167051
1999-09-09	11.85	12.24	11.83	12.11	491711
1999-09-10	12.22	12.28	12.07	12.28	378318
1999-09-13	12.24	12.48	12.19	12.30	362790
1999-09-14	12.50	12.52	12.26	12.45	664499
1999-09-15	12.52	12.67	12.46	12.52	285845
1999-09-16	12.50	12.63	12.15	12.15	316555
1999-09-17	12.17	12.24	12.07	12.09	169074
1999-09-20	12.09	12.09	11.95	11.95	111366
1999-09-21	11.93	11.93	11.30	11.57	275385
1999-09-22	11.59	11.78	11.59	11.67	133640
1999-09-23	11.61	11.61	11.26	11.39	216659
1999-09-24	11.39	11.39	11.11	11.17	180888
1999-09-27	11.09	11.37	11.09	11.19	224086
1999-09-28	11.11	11.15	10.87	11.04	243324
1999-09-29	11.02	11.48	11.02	11.35	374268
1999-09-30	11.35	12.45	11.32	12.45	580130
1999-10-01	12.33	12.33	11.83	11.85	454923
1999-10-04	11.85	11.93	11.72	11.74	161987
1999-10-05	11.78	11.78	11.41	11.45	223073
1999-10-06	11.45	11.67	11.45	11.54	172788
1999-10-07	11.52	11.69	11.50	11.61	88755
1999-10-08	11.80	11.93	11.74	11.83	260534
1999-10-11	11.80	11.82	11.52	11.70	210922
1999-10-12	11.63	11.78	11.50	11.50	218686
1999-10-13	11.50	11.52	11.30	11.35	164014
1999-10-14	11.37	11.43	11.30	11.37	435349
1999-10-15	11.32	11.32	11.04	11.11	137013
1999-10-18	11.11	11.11	10.93	11.02	103942
1999-10-19	11.19	11.24	10.85	10.87	351317
1999-10-20	10.89	11.11	10.89	11.06	354017
1999-10-21	10.89	11.00	10.76	10.76	309469
1999-10-22	10.76	10.96	10.74	10.87	270657
1999-10-25	10.80	11.11	10.78	10.96	279098
1999-10-26	11.04	11.33	11.04	11.11	234887
1999-10-27	11.48	11.56	11.39	11.45	234887
1999-10-28	11.41	11.52	11.30	11.33	313182
1999-10-29	11.52	12.22	11.52	12.15	688464
1999-11-01	12.11	12.13	11.89	12.13	394851
1999-11-02	12.09	12.32	11.98	12.26	287535
1999-11-03	12.26	12.46	12.26	12.41	214972
1999-11-04	12.41	12.67	12.41	12.48	262897
1999-11-05	12.56	12.67	12.45	12.59	199789
1999-11-08	12.59	12.83	12.22	12.26	290572
1999-11-09	12.26	13.00	12.26	12.93	446150
1999-11-10	12.93	13.11	12.89	12.95	313855
1999-11-11	12.93	13.04	12.93	13.04	206872
1999-11-12	13.04	13.11	12.82	12.98	296645
1999-11-15	13.00	13.33	13.00	13.33	248720
1999-11-16	13.26	13.39	13.13	13.33	209235
1999-11-17	13.33	13.41	13.33	13.33	119803
1999-11-18	13.33	13.35	13.04	13.22	469437
1999-11-19	13.28	13.28	12.87	12.95	193712
1999-11-22	12.95	13.15	12.74	12.74	190339
1999-11-23	12.76	12.78	12.30	12.54	456614
1999-11-24	12.54	12.67	12.33	12.65	195739
1999-11-26	12.67	12.67	12.63	12.63	220709
1999-11-29	12.65	12.65	12.32	12.43	311155
1999-11-30	12.45	13.32	12.45	13.17	740436
1999-12-01	13.17	13.37	12.87	13.04	430626
1999-12-02	13.00	13.33	12.91	13.20	208222
1999-12-03	13.20	13.56	13.15	13.35	152204
1999-12-06	13.59	13.82	13.56	13.63	368190
1999-12-07	13.63	13.63	13.43	13.45	240287
1999-12-08	13.33	13.70	13.28	13.32	133976
1999-12-09	13.24	13.70	13.19	13.59	276058
1999-12-10	13.52	13.52	13.20	13.46	187975
1999-12-13	13.43	13.52	12.96	12.96	272684
1999-12-14	13.00	13.85	12.98	13.56	285508
1999-12-15	13.54	13.78	13.35	13.78	722548
1999-12-16	13.78	13.95	13.72	13.82	249733
1999-12-17	13.83	14.04	13.80	13.91	278758
1999-12-20	13.96	13.96	13.56	13.56	334779
1999-12-21	13.61	13.89	13.56	13.69	224086
1999-12-22	13.69	13.72	13.48	13.63	102592
1999-12-23	13.65	13.91	13.65	13.89	327019
1999-12-27	13.91	13.91	13.63	13.63	213622
1999-12-28	13.65	14.15	13.65	14.04	147477
1999-12-29	14.07	14.39	13.96	14.30	114739
1999-12-30	14.26	14.26	13.95	13.95	101242
1999-12-31	14.00	14.37	13.98	14.32	65131
2000-01-03	14.32	14.32	13.80	13.85	325669
2000-01-04	13.78	13.78	13.32	13.61	232186
2000-01-05	13.65	14.07	13.63	14.02	251760
2000-01-06	13.95	14.06	13.89	14.04	215649
2000-01-07	14.06	14.07	13.85	13.96	203499
2000-01-10	13.85	13.87	13.65	13.83	205522
2000-01-11	13.89	13.89	13.72	13.72	98879
2000-01-12	13.72	13.83	13.57	13.59	119803
2000-01-13	13.56	13.59	13.37	13.56	125203
2000-01-14	13.59	13.89	13.52	13.78	179875
2000-01-18	13.70	13.70	12.95	13.00	124526
2000-01-19	12.82	12.89	12.59	12.61	311492
2000-01-20	12.65	12.87	12.57	12.65	158277
2000-01-21	12.63	12.74	12.04	12.24	286522
2000-01-24	12.32	12.43	11.45	11.65	338153
2000-01-25	11.72	11.93	11.45	11.63	425226
2000-01-26	11.61	11.96	11.54	11.56	753932
2000-01-27	11.63	11.78	11.56	11.65	360090
2000-01-28	11.70	12.78	11.69	12.45	603078
2000-01-31	12.45	12.87	12.09	12.74	755959
2000-02-01	12.74	12.76	12.35	12.37	229823
2000-02-02	12.30	12.45	12.26	12.33	252770
2000-02-03	12.32	12.50	12.19	12.45	246697
2000-02-04	12.43	12.65	12.35	12.48	164687
2000-02-07	12.45	12.46	11.95	12.04	171774
2000-02-08	12.11	12.30	11.95	11.96	216999
2000-02-09	11.96	12.13	11.96	11.96	451550
2000-02-10	11.93	11.96	11.41	11.80	546046
2000-02-11	11.82	11.95	11.52	11.69	212609
2000-02-14	11.72	11.98	11.69	11.89	144440
2000-02-15	11.85	12.28	11.85	12.24	218349
2000-02-16	12.17	12.17	11.95	12.11	333429
2000-02-17	12.19	12.37	12.04	12.13	502508
2000-02-18	12.11	12.13	11.67	11.78	592618
2000-02-22	11.78	11.82	11.67	11.78	318242
2000-02-23	11.85	11.96	11.83	11.93	237587
2000-02-24	11.93	11.93	11.45	11.56	401938
2000-02-25	11.41	11.52	11.28	11.32	155577
2000-02-28	11.32	11.35	11.15	11.17	236910
2000-02-29	11.20	11.78	11.02	11.78	390128
2000-03-01	11.78	11.78	11.35	11.56	174815
2000-03-02	11.54	11.56	11.33	11.46	136676
2000-03-03	11.46	12.37	11.45	12.15	207549
2000-03-06	12.11	12.11	11.57	11.57	136340
2000-03-07	11.57	11.57	10.96	10.98	469774
2000-03-08	10.93	11.20	10.93	11.04	466737
2000-03-09	10.91	10.93	10.78	10.91	229146
2000-03-10	10.89	11.09	10.89	10.96	234546
2000-03-13	11.04	11.17	10.70	10.91	175151
2000-03-14	10.93	10.93	10.54	10.59	424553
2000-03-15	10.67	11.26	10.65	11.26	593968
2000-03-16	11.24	12.85	11.24	12.57	758659
2000-03-17	12.30	12.59	11.93	11.98	613542
2000-03-20	12.33	12.98	12.22	12.52	545706
2000-03-21	12.30	12.50	12.13	12.48	285172
2000-03-22	12.45	12.50	12.24	12.41	347603
2000-03-23	12.41	13.52	12.41	13.30	625692
2000-03-24	13.28	13.59	13.03	13.15	218686
2000-03-27	13.11	13.48	13.00	13.04	259520
2000-03-28	13.00	13.07	12.19	12.19	306095
2000-03-29	12.45	13.37	12.45	13.17	276398
2000-03-30	13.22	13.63	13.22	13.48	314192
2000-03-31	13.54	14.45	13.48	14.45	466401
2000-04-03	14.45	14.46	14.07	14.28	434336
2000-04-04	14.22	14.48	13.85	14.17	397551
2000-04-05	14.02	14.48	13.85	14.06	295968
2000-04-06	13.98	14.26	13.41	13.45	447500
2000-04-07	13.46	13.46	13.22	13.30	531532
2000-04-10	13.35	14.00	13.35	13.74	449863
2000-04-11	13.56	14.15	13.56	14.00	311155
2000-04-12	13.93	14.33	13.72	13.74	288885
2000-04-13	13.89	14.45	13.70	14.00	357053
2000-04-14	13.93	14.15	13.33	13.46	286858
2000-04-17	13.30	13.54	13.00	13.35	199112
2000-04-18	13.32	13.69	13.22	13.30	243660
2000-04-19	13.33	13.35	13.13	13.19	481247
2000-04-20	13.19	13.22	12.98	13.04	407002
2000-04-24	13.04	13.15	12.98	13.00	197762
2000-04-25	13.41	14.15	13.41	14.06	500148
2000-04-26	14.04	14.06	13.91	13.95	295295
2000-04-27	13.91	13.91	13.52	13.52	219022
2000-04-28	13.59	13.91	13.56	13.91	141063
2000-05-01	13.85	14.30	13.85	13.96	310142
2000-05-02	13.93	14.00	13.69	13.72	354353
2000-05-03	13.72	13.91	13.65	13.65	277748
2000-05-04	13.69	13.72	13.33	13.33	251420
2000-05-05	13.35	13.85	13.35	13.83	245010
2000-05-08	13.70	13.85	13.48	13.59	400928
2000-05-09	13.52	13.59	13.28	13.59	194389
2000-05-10	13.67	13.82	13.56	13.57	208562
2000-05-11	13.50	13.54	12.89	13.50	740099
2000-05-12	13.52	13.63	12.95	13.09	387428
2000-05-15	13.17	13.35	12.98	13.26	1634090
2000-05-16	13.26	13.43	13.11	13.28	389787
2000-05-17	13.24	13.35	13.07	13.20	226109
2000-05-18	13.24	13.26	12.93	13.07	283148
2000-05-19	13.07	13.07	12.78	12.80	102929
2000-05-22	12.82	12.82	12.48	12.56	330056
2000-05-23	12.48	12.48	11.89	11.96	573044
2000-05-24	12.00	12.32	12.00	12.15	614215
2000-05-25	12.15	12.30	11.89	11.89	287872
2000-05-26	11.85	11.85	11.59	11.85	266948
2000-05-30	11.82	11.98	11.80	11.93	318242
2000-05-31	11.96	12.24	11.93	11.93	241973
2000-06-01	11.95	11.95	11.65	11.85	185615
2000-06-02	11.89	12.13	11.89	11.98	240623
2000-06-05	11.96	12.00	11.78	11.87	282471
2000-06-06	11.83	11.96	11.63	11.70	243324
2000-06-07	11.59	11.74	11.45	11.54	478884
2000-06-08	11.63	11.63	11.11	11.41	250410
2000-06-09	11.45	11.65	11.35	11.48	182238
2000-06-12	11.45	11.46	10.93	11.09	404975
2000-06-13	11.17	11.67	11.17	11.37	384051
2000-06-14	11.33	12.07	11.33	11.96	531196
2000-06-15	11.89	11.91	11.46	11.89	498458
2000-06-16	11.82	11.85	11.63	11.70	573717
2000-06-19	11.67	11.69	11.30	11.41	152541
2000-06-20	11.41	11.41	11.19	11.26	342880
2000-06-21	11.26	11.45	11.09	11.11	247374
2000-06-22	11.11	11.26	11.04	11.06	308455
2000-06-23	11.13	11.17	10.85	10.89	282471
2000-06-26	10.96	11.07	10.67	10.82	261884
2000-06-27	10.82	11.09	10.76	10.96	531869
2000-06-28	10.98	11.24	10.78	11.15	355703
2000-06-29	11.19	11.57	10.96	11.52	405652
2000-06-30	11.48	11.48	10.48	10.63	749209
2000-07-03	10.91	11.37	10.91	11.32	350980
2000-07-05	11.39	11.78	11.13	11.24	322292
2000-07-06	11.26	11.52	11.26	11.30	358067
2000-07-07	11.32	11.50	11.26	11.35	208899
2000-07-10	11.35	11.72	11.35	11.59	318242
2000-07-11	11.67	12.30	11.67	12.19	349290
2000-07-12	12.20	12.30	12.06	12.09	336470
2000-07-13	12.07	12.52	12.07	12.41	130940
2000-07-14	12.37	12.39	11.85	11.87	142077
2000-07-17	11.95	12.09	11.69	11.87	125539
2000-07-18	11.82	11.82	11.48	11.56	130263
2000-07-19	11.48	11.89	11.41	11.46	365490
2000-07-20	11.54	11.95	11.54	11.89	237587
2000-07-21	11.91	11.98	11.74	11.89	208899
2000-07-24	11.93	12.02	11.78	11.89	325669
2000-07-25	11.85	12.00	11.52	11.59	175151
2000-07-26	11.52	11.56	11.48	11.54	316555
2000-07-27	11.54	11.72	11.54	11.65	504535
2000-07-28	11.67	11.82	11.56	11.78	380341
2000-07-31	11.85	12.15	11.85	12.06	260197
2000-08-01	12.00	12.06	11.93	11.93	347603
2000-08-02	11.98	12.00	11.87	11.98	260197
2000-08-03	11.91	12.04	11.87	12.02	194389
2000-08-04	12.00	12.00	11.57	11.78	204512
2000-08-07	11.70	12.15	11.70	12.00	149504
2000-08-08	11.85	12.30	11.85	12.28	155914
2000-08-09	12.24	12.89	12.22	12.57	337479
2000-08-10	12.57	12.57	12.06	12.07	201139
2000-08-11	12.15	12.52	12.15	12.46	216322
2000-08-14	12.45	12.59	12.30	12.39	238260
2000-08-15	12.39	12.48	12.15	12.15	132290
2000-08-16	12.15	12.45	12.15	12.30	406325
2000-08-17	12.30	12.48	12.30	12.46	254120
2000-08-18	12.45	12.45	12.17	12.32	200462
2000-08-21	12.24	12.39	12.04	12.13	188652
2000-08-22	12.09	12.19	11.95	11.98	161314
2000-08-23	11.95	12.00	11.70	11.85	135326
2000-08-24	11.85	12.24	11.85	12.19	200799
2000-08-25	12.15	12.39	12.09	12.37	132626
2000-08-28	12.37	12.37	12.07	12.07	117439
2000-08-29	12.13	12.26	12.06	12.06	107993
2000-08-30	12.11	12.24	12.11	12.24	77618
2000-08-31	12.20	12.41	12.20	12.32	117103
2000-09-01	12.39	12.39	12.15	12.37	180215
2000-09-05	12.35	12.61	12.28	12.56	98879
2000-09-06	12.37	12.78	12.37	12.72	97869
2000-09-07	12.72	12.72	12.26	12.35	192362
2000-09-08	12.35	12.35	12.04	12.17	163337
2000-09-11	12.20	12.28	11.96	12.02	184938
2000-09-12	12.06	12.06	11.78	11.91	133640
2000-09-13	11.91	11.98	11.87	11.89	206535
2000-09-14	11.85	11.85	11.65	11.83	184938
2000-09-15	11.70	11.78	11.52	11.56	228473
2000-09-18	11.59	11.72	11.37	11.54	144440
2000-09-19	11.59	11.65	11.33	11.50	163001
2000-09-20	11.26	11.26	11.04	11.19	269984
2000-09-21	11.20	11.28	10.96	10.96	184265
2000-09-22	10.89	11.26	10.59	11.24	303395
2000-09-25	10.59	10.74	10.37	10.74	432649
2000-09-26	10.67	10.72	10.50	10.61	397551
2000-09-27	10.57	10.93	10.54	10.70	634802
2000-09-28	10.63	10.87	10.63	10.85	709048
2000-09-29	10.85	11.07	10.59	10.65	534569
2000-10-02	10.72	10.78	10.24	10.43	403965
2000-10-03	10.35	10.85	10.30	10.56	612865
2000-10-04	10.48	10.94	10.48	10.74	488334
2000-10-05	10.65	10.65	10.46	10.50	376291
2000-10-06	10.57	11.02	10.44	10.46	360431
2000-10-09	10.33	10.67	10.26	10.35	301032
2000-10-10	10.28	10.74	10.17	10.17	218009
2000-10-11	10.04	10.41	10.04	10.24	448513
2000-10-12	10.22	10.44	9.94	9.94	441763
2000-10-13	9.91	10.04	9.85	10.04	285508
2000-10-16	10.04	10.32	9.87	10.06	453236
2000-10-17	10.00	10.07	9.54	9.56	230836
2000-10-18	9.37	9.93	9.37	9.74	535582
2000-10-19	9.69	9.93	9.69	9.76	346253
2000-10-20	9.76	9.87	9.59	9.78	401602
2000-10-23	9.69	9.69	9.52	9.54	227796
2000-10-24	9.26	10.07	9.26	9.96	568653
2000-10-25	9.89	9.89	9.67	9.80	158277
2000-10-26	9.78	10.09	9.76	9.78	519045
2000-10-27	9.82	9.85	9.61	9.82	258507
2000-10-30	9.93	10.70	9.93	10.61	381691
2000-10-31	10.54	10.54	10.07	10.43	341193
2000-11-01	10.44	10.57	9.94	10.07	578444
2000-11-02	10.07	10.24	10.02	10.22	578444
2000-11-03	10.22	10.48	10.15	10.39	430289
2000-11-06	10.37	10.56	10.37	10.39	215309
2000-11-07	10.37	10.50	10.37	10.48	253784
2000-11-08	10.44	10.59	10.43	10.43	234546
2000-11-09	10.35	10.41	10.07	10.30	413752
2000-11-10	10.37	10.41	10.26	10.33	293268
2000-11-13	10.52	10.67	10.37	10.50	368867
2000-11-14	10.56	10.63	10.41	10.43	253110
2000-11-15	10.41	10.82	10.41	10.59	309132
2000-11-16	10.61	10.61	10.33	10.33	310819
2000-11-17	10.39	10.56	10.37	10.37	390464
2000-11-20	10.37	10.43	10.30	10.30	362454
2000-11-21	10.33	10.67	10.33	10.43	193039
2000-11-22	10.37	10.43	10.37	10.43	142754
2000-11-24	10.43	10.59	10.41	10.59	203162
2000-11-27	10.54	10.57	10.41	10.46	233537
2000-11-28	10.44	10.54	10.37	10.37	843028
2000-11-29	10.15	10.67	10.13	10.54	925038
2000-11-30	10.52	10.78	10.50	10.57	412402
2000-12-01	10.57	10.67	10.46	10.54	407002
2000-12-04	10.59	11.06	10.56	10.93	665513
2000-12-05	10.93	11.24	10.89	11.11	374268
2000-12-06	10.98	11.28	10.85	10.87	243324
2000-12-07	10.87	10.94	10.72	10.83	147477
2000-12-08	10.80	11.13	10.80	11.13	283821
2000-12-11	11.06	11.28	11.06	11.13	417462
2000-12-12	11.13	11.26	11.06	11.07	245347
2000-12-13	11.09	11.17	11.00	11.07	156254
2000-12-14	11.09	11.15	10.83	10.83	331070
2000-12-15	10.76	10.78	10.54	10.54	560557
2000-12-18	10.57	10.91	10.46	10.74	402952
2000-12-19	10.70	10.74	10.59	10.61	780933
2000-12-20	10.44	10.56	10.35	10.44	415775
2000-12-21	10.44	10.91	10.44	10.78	297995
2000-12-22	10.74	11.30	10.72	11.30	363804
2000-12-26	11.30	11.72	10.85	11.69	354017
2000-12-27	11.63	11.76	11.48	11.72	357390
2000-12-28	11.72	12.07	11.57	12.06	293945
2000-12-29	12.04	12.20	11.80	11.80	330056
2001-01-02	11.80	11.80	11.35	11.35	250070
2001-01-03	11.43	12.17	11.43	11.85	420162
2001-01-04	11.85	12.09	11.61	12.04	417125
2001-01-05	12.04	12.15	11.70	11.74	328029
2001-01-08	11.82	12.04	11.78	11.98	254457
2001-01-09	11.98	12.17	11.56	11.59	384387
2001-01-10	11.56	11.76	11.45	11.72	417125
2001-01-11	11.80	11.98	11.67	11.98	432986
2001-01-12	11.98	11.98	11.72	11.76	408352
2001-01-16	11.72	12.74	11.72	12.74	496771
2001-01-17	12.67	12.69	12.02	12.11	575067
2001-01-18	12.13	12.37	11.98	12.11	236237
2001-01-19	12.13	12.15	11.91	11.95	176501
2001-01-22	11.96	12.33	11.67	12.24	494748
2001-01-23	12.24	12.59	12.22	12.30	289222
2001-01-24	12.37	12.45	12.15	12.17	341193
2001-01-25	12.15	12.46	12.15	12.45	317906
2001-01-26	12.37	12.37	12.15	12.24	307442
2001-01-29	12.27	12.60	12.25	12.47	285845
2001-01-30	12.42	12.78	12.39	12.74	401265
2001-01-31	12.71	12.77	12.63	12.70	252433
2001-02-01	12.70	13.00	12.70	12.99	444123
2001-02-02	12.98	12.98	12.86	12.90	216659
2001-02-05	12.90	13.04	12.87	12.90	131613
2001-02-06	12.90	13.02	12.78	13.02	185952
2001-02-07	13.01	13.01	12.79	12.87	270998
2001-02-08	12.87	12.92	12.70	12.78	198102
2001-02-09	12.78	12.83	12.52	12.81	204512
2001-02-12	12.81	12.83	12.54	12.70	245347
2001-02-13	12.67	13.04	12.65	12.87	839315
2001-02-14	12.89	12.89	12.54	12.79	171101
2001-02-15	12.79	13.04	12.70	13.04	219699
2001-02-16	12.96	12.96	12.76	12.85	183588
2001-02-20	12.85	13.03	12.73	12.78	274034
2001-02-21	12.64	12.65	12.10	12.30	702638
2001-02-22	12.30	12.39	12.15	12.21	634802
2001-02-23	12.19	12.31	11.96	12.02	322629
2001-02-26	12.05	12.43	11.97	12.40	363131
2001-02-27	12.39	12.52	12.25	12.36	169751
2001-02-28	12.42	12.59	12.39	12.46	267284
2001-03-01	12.44	12.44	11.97	12.04	257834
2001-03-02	12.06	12.33	11.97	12.11	694537
2001-03-05	12.40	12.42	12.19	12.34	842355
2001-03-06	12.40	12.52	12.23	12.43	207885
2001-03-07	12.35	12.87	12.35	12.76	321619
2001-03-08	12.80	12.90	12.49	12.79	186288
2001-03-09	12.79	12.86	12.57	12.59	167387
2001-03-12	12.64	12.65	12.07	12.07	185952
2001-03-13	12.07	12.12	11.67	11.90	359081
2001-03-14	11.79	11.96	11.69	11.69	254797
2001-03-15	11.65	11.91	11.50	11.86	493734
2001-03-16	11.86	11.97	11.74	11.79	321619
2001-03-19	11.79	12.02	11.77	12.00	193712
2001-03-20	11.94	12.34	11.85	11.93	225773
2001-03-21	12.00	12.00	11.59	11.62	248047
2001-03-22	11.59	11.61	11.05	11.29	254797
2001-03-23	11.22	11.57	11.22	11.49	385401
2001-03-26	11.47	12.06	11.47	11.96	358067
2001-03-27	11.90	12.12	11.78	12.09	266948
2001-03-28	12.06	12.06	11.54	11.81	262897
2001-03-29	11.82	11.91	11.54	11.68	335793
2001-03-30	11.76	12.28	11.76	12.24	357053
2001-04-02	12.23	12.47	11.79	11.84	416112
2001-04-03	11.88	12.06	11.50	12.03	327356
2001-04-04	12.00	12.29	11.99	12.03	577767
2001-04-05	12.03	12.18	12.02	12.09	314532
2001-04-06	12.09	12.09	11.70	11.77	184265
2001-04-09	11.84	12.09	11.84	12.00	224086
2001-04-10	12.07	12.36	12.07	12.21	456614
2001-04-11	12.22	12.24	11.99	12.14	281121
2001-04-12	12.13	12.18	12.06	12.15	160974
2001-04-16	12.13	12.22	12.10	12.16	366840
2001-04-17	12.18	12.18	12.01	12.13	91119
2001-04-18	12.16	12.57	12.04	12.45	286185
2001-04-19	12.43	12.61	12.42	12.57	166714
2001-04-20	12.53	12.53	12.21	12.28	113052
2001-04-23	12.27	12.56	12.27	12.30	156591
2001-04-24	12.45	12.52	12.22	12.29	224423
2001-04-25	12.35	12.46	12.28	12.46	153891
2001-04-26	12.46	12.68	12.37	12.67	209235
2001-04-27	12.65	12.84	12.63	12.84	96519
2001-04-30	12.82	13.36	12.79	12.99	419489
2001-05-01	12.96	12.96	12.77	12.95	300695
2001-05-02	12.94	12.97	12.76	12.93	387087
2001-05-03	12.90	12.90	12.62	12.82	178865
2001-05-04	12.74	13.18	12.57	13.18	274708
2001-05-07	13.17	13.17	12.97	12.97	237587
2001-05-08	12.97	13.06	12.96	13.02	201476
2001-05-09	13.07	13.10	12.99	13.02	166037
2001-05-10	13.11	13.22	13.10	13.17	122839
2001-05-11	13.10	13.10	12.92	13.02	118453
2001-05-14	13.05	13.05	12.92	12.95	137013
2001-05-15	13.02	13.14	13.00	13.14	214636
2001-05-16	13.14	13.32	13.02	13.31	533559
2001-05-17	13.32	13.36	13.27	13.35	811981
2001-05-18	13.35	13.37	13.28	13.28	319929
2001-05-21	13.30	13.33	13.21	13.33	262897
2001-05-22	13.33	13.38	13.17	13.30	435686
2001-05-23	13.30	13.33	13.14	13.15	250747
2001-05-24	13.13	13.13	12.77	13.11	606455
2001-05-25	13.11	13.18	12.98	13.09	190339
2001-05-29	13.08	13.30	13.05	13.18	193712
2001-05-30	13.20	13.22	13.04	13.19	277408
2001-05-31	13.25	13.33	13.25	13.26	178865
2001-06-01	13.29	13.53	13.11	13.48	300018
2001-06-04	13.44	13.47	13.30	13.46	258847
2001-06-05	13.45	13.72	13.20	13.54	406325
2001-06-06	13.51	13.63	13.49	13.63	352330
2001-06-07	13.60	13.68	13.57	13.67	295295
2001-06-08	13.65	13.65	13.48	13.58	134990
2001-06-11	13.53	13.58	13.45	13.47	90442
2001-06-12	13.50	13.63	13.48	13.60	498121
2001-06-13	13.57	13.69	13.49	13.49	179875
2001-06-14	13.42	13.42	13.23	13.29	196752
2001-06-15	13.23	13.35	13.23	13.32	217672
2001-06-18	13.32	13.32	13.20	13.20	109343
2001-06-19	13.26	13.34	13.21	13.22	285845
2001-06-20	13.19	13.41	13.19	13.39	231846
2001-06-21	13.36	13.44	13.33	13.39	185275
2001-06-22	13.46	13.62	13.32	13.43	562247
2001-06-25	13.41	13.41	13.15	13.22	182238
2001-06-26	13.25	13.54	13.25	13.49	429612
2001-06-27	13.49	13.57	13.45	13.51	291585
2001-06-28	13.47	13.60	13.41	13.57	285845
2001-06-29	13.57	13.84	13.54	13.76	393838
2001-07-02	13.70	13.81	13.62	13.66	302718
2001-07-03	13.67	13.69	13.59	13.66	152541
2001-07-05	13.59	13.75	13.51	13.57	393838
2001-07-06	13.57	13.70	13.46	13.53	173124
2001-07-09	13.50	13.64	13.45	13.59	232860
2001-07-10	13.60	13.62	13.41	13.41	269648
2001-07-11	13.45	13.62	13.37	13.52	382028
2001-07-12	13.48	13.63	13.48	13.63	216999
2001-07-13	13.63	13.73	13.60	13.69	481584
2001-07-16	13.69	13.70	13.49	13.49	198775
2001-07-17	13.47	13.63	13.47	13.63	339843
2001-07-18	13.63	13.75	13.58	13.58	428939
2001-07-19	13.62	13.71	13.51	13.60	230496
2001-07-20	13.59	13.65	13.48	13.54	127226
2001-07-23	13.50	13.51	13.33	13.40	151527
2001-07-24	13.39	13.45	13.10	13.17	392828
2001-07-25	13.17	13.38	13.11	13.32	350303
2001-07-26	13.35	13.47	13.14	13.35	298668
2001-07-27	13.35	13.46	13.30	13.46	238260
2001-07-30	13.42	13.53	13.35	13.47	196752
2001-07-31	13.47	13.92	13.47	13.70	383714
2001-08-01	13.75	13.81	13.60	13.71	204512
2001-08-02	13.69	13.81	13.61	13.71	165024
2001-08-03	13.73	13.76	13.49	13.63	150177
2001-08-06	13.66	13.91	13.60	13.60	237587
2001-08-07	13.65	13.70	13.57	13.60	195402
2001-08-08	13.63	13.75	13.47	13.50	116089
2001-08-09	13.50	13.60	13.44	13.59	127563
2001-08-10	13.57	13.82	13.55	13.78	155241
2001-08-13	13.78	13.86	13.64	13.76	185275
2001-08-14	13.79	14.02	13.79	13.97	441426
2001-08-15	13.94	14.00	13.92	13.99	365490
2001-08-16	13.97	14.03	13.97	14.00	330729
2001-08-17	13.99	14.07	13.97	14.00	92469
2001-08-20	14.00	14.07	13.97	14.07	187302
2001-08-21	14.06	14.13	13.95	13.96	172788
2001-08-22	13.95	13.99	13.86	13.92	375618
2001-08-23	13.90	14.02	13.90	14.02	507235
2001-08-24	14.02	14.13	14.02	14.10	501835
2001-08-27	14.07	14.13	13.87	13.87	283148
2001-08-28	13.87	13.93	13.81	13.86	377641
2001-08-29	13.84	13.92	13.79	13.83	359081
2001-08-30	13.85	13.95	13.66	13.72	337479
2001-08-31	13.73	13.81	13.66	13.78	212272
2001-09-04	13.78	13.97	13.71	13.84	393165
2001-09-05	13.84	13.93	13.75	13.91	270321
2001-09-06	13.84	13.89	13.75	13.84	178188
2001-09-07	13.82	13.82	13.25	13.37	279098
2001-09-10	13.33	13.36	13.08	13.10	270657
2001-09-17	13.04	13.07	11.85	11.98	321279
2001-09-18	12.04	12.29	11.94	12.08	133303
2001-09-19	12.05	12.20	11.50	11.61	191012
2001-09-20	11.61	11.66	10.92	11.08	286185
2001-09-21	10.66	11.16	10.61	11.11	468424
2001-09-24	11.11	11.59	11.11	11.52	240960
2001-09-25	11.52	11.60	11.41	11.48	218009
2001-09-26	11.45	11.47	11.29	11.41	237923
2001-09-27	11.42	11.46	11.35	11.41	189665
2001-09-28	11.47	12.11	11.47	11.99	280448
2001-10-01	11.99	11.99	11.35	11.63	358740
2001-10-02	11.62	12.06	11.61	11.89	192025
2001-10-03	11.73	12.00	11.73	11.98	292258
2001-10-04	11.96	12.04	11.83	11.91	130940
2001-10-05	11.92	12.18	11.90	12.09	174815
2001-10-08	12.10	12.10	11.78	11.79	114066
2001-10-09	11.81	11.94	11.67	11.91	121153
2001-10-10	11.91	12.37	11.91	12.22	283148
2001-10-11	12.30	12.71	12.30	12.50	267284
2001-10-12	12.56	12.61	12.34	12.56	173801
2001-10-15	12.59	12.62	12.42	12.61	118789
2001-10-16	12.59	12.67	12.45	12.58	123176
2001-10-17	12.64	12.64	12.30	12.30	183252
2001-10-18	12.25	12.30	12.18	12.27	189665
2001-10-19	12.30	12.34	12.21	12.33	135663
2001-10-22	12.33	12.59	12.25	12.59	112379
2001-10-23	12.30	12.74	12.00	12.60	390128
2001-10-24	12.74	12.96	12.55	12.87	325329
2001-10-25	12.87	13.08	12.62	13.04	235223
2001-10-26	13.01	13.19	12.90	13.18	158277
2001-10-29	13.13	13.13	12.77	12.77	219699
2001-10-30	12.82	12.82	12.54	12.71	139040
2001-10-31	12.72	12.87	12.64	12.68	350303
2001-11-01	12.68	12.78	12.49	12.73	223746
2001-11-02	12.79	13.04	12.74	12.93	146463
2001-11-05	12.87	13.03	12.74	12.90	208899
2001-11-06	12.87	13.02	12.72	12.99	172451
2001-11-07	13.05	13.11	12.85	12.92	176838
2001-11-08	12.92	13.25	12.92	13.10	289558
2001-11-09	13.10	13.26	12.96	13.19	190339
2001-11-12	13.17	13.20	12.94	13.01	150854
2001-11-13	12.99	13.20	12.99	13.20	229486
2001-11-14	13.20	13.48	13.19	13.48	380341
2001-11-15	13.48	13.66	13.47	13.56	190002
2001-11-16	13.56	13.57	13.48	13.56	216322
2001-11-19	13.56	13.69	13.51	13.62	213286
2001-11-20	13.59	13.59	13.43	13.49	197425
2001-11-21	13.43	13.43	13.28	13.41	285172
2001-11-23	13.38	13.49	13.35	13.45	155241
2001-11-26	13.52	13.63	13.48	13.63	216322
2001-11-27	13.60	13.71	13.57	13.70	315205
2001-11-28	13.70	13.70	13.57	13.58	161314
2001-11-29	13.62	13.69	13.54	13.67	175824
2001-11-30	13.67	13.73	13.51	13.55	295295
2001-12-03	13.59	13.59	13.45	13.54	209912
2001-12-04	13.54	13.66	13.49	13.66	87405
2001-12-05	13.63	13.79	13.62	13.76	433326
2001-12-06	13.65	13.75	13.61	13.75	467414
2001-12-07	13.78	13.84	13.41	13.57	438049
2001-12-10	13.93	13.99	13.78	13.84	810631
2001-12-11	13.84	14.32	13.67	14.16	853829
2001-12-12	14.31	14.59	14.16	14.55	704661
2001-12-13	14.55	14.71	14.05	14.07	830882
2001-12-14	14.13	14.26	13.96	14.16	329720
2001-12-17	14.22	14.42	14.18	14.37	432649
2001-12-18	14.42	14.53	14.31	14.48	297655
2001-12-19	14.49	14.55	14.40	14.49	134653
2001-12-20	14.49	14.49	14.13	14.27	272348
2001-12-21	14.27	14.36	14.07	14.13	626029
2001-12-24	13.99	14.41	13.99	14.33	148491
2001-12-26	14.37	14.52	14.34	14.52	169751
2001-12-27	14.49	14.63	14.45	14.52	187975
2001-12-28	14.55	15.01	14.50	14.96	429612
2001-12-31	14.96	15.11	14.90	14.95	662813
2002-01-02	14.79	14.81	14.58	14.71	495421
2002-01-03	14.71	14.96	14.69	14.96	158951
2002-01-04	14.90	15.29	14.90	15.16	427253
2002-01-07	15.16	15.20	14.93	14.93	238260
2002-01-08	14.99	15.01	14.61	14.74	418139
2002-01-09	14.73	15.11	14.73	15.08	338153
2002-01-10	15.02	15.17	14.95	15.01	348617
2002-01-11	14.98	14.99	14.86	14.86	131276
2002-01-14	14.79	14.79	13.93	13.93	490021
2002-01-15	14.09	14.36	14.08	14.36	631429
2002-01-16	14.42	14.45	14.18	14.18	287872
2002-01-17	14.15	14.45	14.12	14.43	227796
2002-01-18	14.40	14.53	14.13	14.13	267621
2002-01-22	14.13	14.49	14.13	14.33	235223
2002-01-23	14.30	14.58	14.07	14.55	624002
2002-01-24	14.52	14.62	14.49	14.55	399915
2002-01-25	14.55	14.73	14.52	14.69	356380
2002-01-28	14.71	15.10	14.64	15.06	242646
2002-01-29	14.99	15.02	14.35	14.40	357053
2002-01-30	14.40	14.80	14.39	14.79	294618
2002-01-31	14.79	15.11	14.68	14.74	294281
2002-02-01	14.82	14.90	14.48	14.52	304745
2002-02-04	14.45	14.82	14.30	14.35	295631
2002-02-05	14.38	14.60	14.33	14.41	283821
2002-02-06	14.43	14.50	14.16	14.31	273021
2002-02-07	14.28	14.49	14.15	14.17	156927
2002-02-08	14.18	14.68	14.16	14.65	219699
2002-02-11	14.65	14.95	14.61	14.92	332079
2002-02-12	14.92	14.92	14.71	14.74	293268
2002-02-13	14.74	14.96	14.71	14.96	148827
2002-02-14	14.96	14.96	14.62	14.62	219022
2002-02-15	14.64	14.70	14.59	14.63	444123
2002-02-19	14.65	14.67	14.48	14.48	360767
2002-02-20	14.54	14.88	14.45	14.87	401602
2002-02-21	14.80	15.07	14.57	14.57	269984
2002-02-22	14.61	15.03	14.58	14.97	217672
2002-02-25	14.99	15.05	14.74	14.78	344566
2002-02-26	14.76	14.86	14.69	14.70	420502
2002-02-27	14.77	14.92	14.76	14.86	347266
2002-02-28	14.92	15.07	14.85	14.99	290908
2002-03-01	14.92	15.28	14.92	15.28	598691
2002-03-04	15.23	15.71	15.23	15.67	613542
2002-03-05	15.67	15.76	15.27	15.29	384051
2002-03-06	15.23	15.43	15.23	15.35	298668
2002-03-07	15.38	15.51	15.31	15.44	242646
2002-03-08	15.51	15.62	15.21	15.24	203162
2002-03-11	15.24	15.39	15.17	15.30	295631
2002-03-12	15.31	15.58	15.17	15.49	447836
2002-03-13	15.49	15.49	15.11	15.23	378654
2002-03-14	15.29	15.59	15.29	15.55	320269
2002-03-15	15.48	15.88	15.48	15.78	478884
2002-03-18	15.79	15.93	15.57	15.85	331070
2002-03-19	15.81	16.08	15.79	16.03	273357
2002-03-20	16.00	16.00	15.61	15.62	266948
2002-03-21	15.55	15.67	15.31	15.67	217336
2002-03-22	15.65	15.66	15.37	15.40	290235
2002-03-25	15.41	15.47	15.22	15.24	258847
2002-03-26	15.17	15.70	15.11	15.68	333770
2002-03-27	15.66	15.77	15.59	15.62	184938
2002-03-28	15.67	15.85	15.60	15.79	272684
2002-04-01	15.79	15.79	15.34	15.67	259520
2002-04-02	15.67	15.67	15.56	15.65	359754
2002-04-03	15.64	15.81	15.62	15.66	259520
2002-04-04	15.66	15.70	15.60	15.70	356380
2002-04-05	15.70	16.00	15.70	15.93	283485
2002-04-08	15.86	16.07	15.84	16.06	310819
2002-04-09	16.09	16.15	16.05	16.08	233196
2002-04-10	16.08	16.45	16.08	16.45	539296
2002-04-11	16.30	16.49	16.25	16.27	330393
2002-04-12	16.27	16.50	16.21	16.50	922338
2002-04-15	16.50	16.74	16.46	16.57	833241
2002-04-16	16.64	16.89	16.64	16.85	396538
2002-04-17	16.86	16.93	16.74	16.91	380341
2002-04-18	16.89	17.04	16.64	16.66	568993
2002-04-19	16.66	16.86	16.66	16.79	398565
2002-04-22	16.78	16.79	16.59	16.67	788693
2002-04-23	16.74	16.79	16.58	16.58	385737
2002-04-24	16.58	16.95	16.58	16.59	381691
2002-04-25	16.52	16.85	16.52	16.79	469774
2002-04-26	16.76	17.05	16.76	16.80	429276
2002-04-29	16.79	16.85	16.65	16.85	470451
2002-04-30	16.88	17.38	16.87	17.38	536932
2002-05-01	16.89	16.99	16.21	16.51	1373888
2002-05-02	16.55	16.77	16.53	16.70	760009
2002-05-03	16.67	16.83	16.67	16.69	429612
2002-05-06	16.85	16.98	16.58	16.58	483270
2002-05-07	16.58	16.65	16.56	16.60	708038
2002-05-08	16.60	16.80	16.50	16.63	377641
2002-05-09	16.65	16.96	16.61	16.71	333093
2002-05-10	16.72	16.76	16.24	16.30	324656
2002-05-13	16.30	16.71	16.30	16.50	313855
2002-05-14	16.58	17.19	16.58	17.13	304745
2002-05-15	17.13	17.23	16.82	16.97	400251
2002-05-16	16.98	17.05	16.76	16.83	144104
2002-05-17	16.87	16.87	16.45	16.59	378991
2002-05-20	16.53	16.57	16.36	16.41	321279
2002-05-21	16.40	16.57	16.25	16.30	251760
2002-05-22	16.27	16.36	16.03	16.10	483270
2002-05-23	16.13	16.23	15.87	16.21	893313
2002-05-24	16.24	16.24	15.91	15.94	814008
2002-05-28	15.97	16.00	15.53	15.65	661463
2002-05-29	15.66	15.91	15.54	15.88	567980
2002-05-30	15.88	15.91	15.55	15.60	329720
2002-05-31	15.65	15.99	15.56	15.56	591941
2002-06-03	15.57	15.68	15.15	15.15	397888
2002-06-04	15.17	15.30	14.93	14.99	404975
2002-06-05	14.96	15.23	14.96	15.12	1024258
2002-06-06	15.13	15.13	14.88	14.92	354353
2002-06-07	14.92	15.03	14.82	14.87	347266
2002-06-10	14.87	15.04	14.87	14.91	371568
2002-06-11	14.97	15.07	14.69	14.69	296645
2002-06-12	14.72	14.87	14.71	14.81	334443
2002-06-13	14.84	14.91	14.71	14.83	520395
2002-06-14	14.82	14.93	14.74	14.83	848092
2002-06-17	14.90	15.05	14.85	15.02	474833
2002-06-18	15.02	15.16	14.92	15.08	697574
2002-06-19	15.05	15.45	15.05	15.16	552456
2002-06-20	15.17	15.34	14.96	14.96	328706
2002-06-21	15.48	15.48	15.17	15.33	659436
2002-06-24	15.30	15.47	15.21	15.38	674627
2002-06-25	15.46	15.49	15.13	15.14	621642
2002-06-26	15.09	15.10	14.49	14.64	799830
2002-06-27	14.70	14.70	14.13	14.37	1179162
2002-06-28	14.33	14.73	14.33	14.56	1737696
2002-07-01	14.64	14.72	14.24	14.43	400588
2002-07-02	14.46	14.52	14.12	14.42	469774
2002-07-03	14.39	14.56	13.97	14.28	609491
2002-07-05	14.31	14.71	14.31	14.67	168737
2002-07-08	14.67	14.72	14.47	14.48	221049
2002-07-09	14.49	14.59	14.41	14.41	351653
2002-07-10	14.47	14.47	14.07	14.13	398565
2002-07-11	14.10	14.10	13.60	13.87	636489
2002-07-12	14.30	14.64	14.28	14.38	1092770
2002-07-15	14.38	14.38	13.92	14.37	1135291
2002-07-16	14.37	14.39	14.08	14.21	790720
2002-07-17	14.31	14.61	14.10	14.29	500485
2002-07-18	14.31	14.54	14.23	14.24	443786
2002-07-19	14.18	14.18	13.57	13.62	646616
2002-07-22	13.41	13.56	12.98	13.36	842015
2002-07-23	13.36	13.58	13.00	13.17	1071169
2002-07-24	13.10	13.95	12.85	13.85	848765
2002-07-25	13.85	14.42	13.58	13.94	619615
2002-07-26	13.93	13.96	13.65	13.73	526809
2002-07-29	13.87	14.70	13.87	14.70	573380
2002-07-30	14.70	14.70	14.01	14.30	467414
2002-07-31	14.30	14.70	14.11	14.70	591941
2002-08-01	14.70	15.08	14.43	14.82	888254
2002-08-02	14.82	14.82	14.16	14.23	638516
2002-08-05	14.23	14.39	14.09	14.13	548069
2002-08-06	14.21	14.50	14.21	14.43	365831
2002-08-07	14.52	14.59	14.22	14.59	359754
2002-08-08	14.59	14.85	14.40	14.85	384387
2002-08-09	14.77	14.90	14.56	14.87	849779
2002-08-12	14.88	14.89	14.60	14.83	292595
2002-08-13	14.77	14.85	14.65	14.66	419489
2002-08-14	14.66	14.79	14.15	14.78	939548
2002-08-15	14.78	14.86	14.56	14.71	827505
2002-08-16	14.78	14.78	14.32	14.59	459987
2002-08-19	14.59	15.07	14.59	14.97	666527
2002-08-20	14.98	15.08	14.90	15.03	444123
2002-08-21	15.10	15.23	14.89	14.96	736049
2002-08-22	14.96	15.07	14.71	14.93	529169
2002-08-23	14.93	15.01	14.86	14.86	307442
2002-08-26	14.90	14.96	14.76	14.90	268634
2002-08-27	14.93	15.03	14.68	14.68	434336
2002-08-28	14.62	14.62	14.29	14.35	566293
2002-08-29	14.34	14.34	14.15	14.28	510272
2002-08-30	14.24	14.71	14.24	14.43	348953
2002-09-03	14.37	14.37	14.06	14.08	397888
2002-09-04	14.09	14.34	13.99	14.14	812995
2002-09-05	14.05	14.06	13.64	13.64	719175
2002-09-06	13.60	13.77	13.60	13.70	547396
2002-09-09	13.67	13.82	13.51	13.80	456950
2002-09-10	13.81	13.91	13.58	13.80	520732
2002-09-11	13.87	13.99	13.76	13.76	286858
2002-09-12	13.73	13.95	13.56	13.61	699938
2002-09-13	13.54	13.56	13.36	13.49	345580
2002-09-16	13.48	13.62	13.41	13.46	272684
2002-09-17	13.60	13.72	13.22	13.22	289222
2002-09-18	13.17	13.27	13.04	13.21	591941
2002-09-19	13.16	13.16	12.76	12.76	380678
2002-09-20	12.69	13.08	12.51	12.94	729299
2002-09-23	12.94	13.11	12.63	12.67	562916
2002-09-24	12.42	12.50	12.06	12.06	847752
2002-09-25	12.22	12.62	12.21	12.59	559884
2002-09-26	12.65	12.87	12.59	12.71	636489
2002-09-27	12.71	12.71	12.50	12.56	589917
2002-09-30	12.49	12.49	12.05	12.42	578103
2002-10-01	12.46	12.62	12.34	12.60	360090
2002-10-02	12.61	12.62	12.30	12.30	476861
2002-10-03	12.27	12.39	11.86	11.86	886563
2002-10-04	11.70	11.89	11.35	11.53	694537
2002-10-07	11.51	11.55	11.33	11.46	501835
2002-10-08	11.53	11.65	11.32	11.38	788693
2002-10-09	11.38	11.38	10.99	11.00	620965
2002-10-10	11.01	11.23	10.87	11.20	703647
2002-10-11	11.35	12.00	11.35	11.75	826495
2002-10-14	11.67	11.85	11.62	11.79	273021
2002-10-15	12.07	12.52	12.07	12.52	776883
2002-10-16	12.47	12.56	12.20	12.21	374604
2002-10-17	12.36	12.67	12.36	12.63	323979
2002-10-18	12.45	12.70	12.28	12.59	450536
2002-10-21	12.58	12.89	12.36	12.89	445813
2002-10-22	12.83	12.83	12.40	12.45	466401
2002-10-23	12.45	12.65	12.39	12.65	773847
2002-10-24	12.72	12.72	12.29	12.32	492384
2002-10-25	12.32	12.46	12.19	12.46	562580
2002-10-28	12.53	12.57	12.27	12.47	389114
2002-10-29	12.47	12.50	12.16	12.39	380678
2002-10-30	12.34	12.43	12.12	12.25	351990
2002-10-31	12.30	12.53	12.12	12.50	420839
2002-11-01	12.50	12.50	12.24	12.36	494411
2002-11-04	12.45	12.57	12.32	12.36	429949
2002-11-05	12.36	12.43	12.03	12.37	454587
2002-11-06	12.37	12.56	12.33	12.50	896013
2002-11-07	12.50	12.50	12.27	12.31	698247
2002-11-08	12.37	12.41	11.94	12.06	357730
2002-11-11	12.07	12.10	11.79	11.82	336129
2002-11-12	11.89	12.02	11.81	11.91	507235
2002-11-13	11.91	12.09	11.76	11.97	626365
2002-11-14	12.03	12.50	12.03	12.38	248720
2002-11-15	12.38	12.46	12.30	12.39	291585
2002-11-18	12.39	12.50	12.33	12.38	185952
2002-11-19	12.37	12.44	12.30	12.39	444800
2002-11-20	12.43	12.55	12.41	12.54	273357
2002-11-21	12.65	13.12	12.61	13.08	519382
2002-11-22	13.08	13.30	13.05	13.22	477197
2002-11-25	13.17	13.33	12.97	13.05	384051
2002-11-26	13.05	13.14	12.87	12.95	276735
2002-11-27	13.02	13.61	13.02	13.61	354690
2002-11-29	13.63	13.76	13.53	13.71	142077
2002-12-02	13.83	13.83	13.54	13.65	876103
2002-12-03	13.57	13.60	13.40	13.40	433326
2002-12-04	13.38	13.47	13.07	13.21	455600
2002-12-05	13.26	13.27	13.06	13.11	226446
2002-12-06	13.04	13.17	12.95	13.08	571694
2002-12-09	12.95	12.95	12.56	12.60	395188
2002-12-10	12.63	12.87	12.56	12.86	375618
2002-12-11	12.86	13.12	12.61	13.06	370554
2002-12-12	13.03	13.07	12.79	13.02	361104
2002-12-13	13.00	13.00	12.80	12.83	173124
2002-12-16	12.83	13.36	12.83	13.36	290908
2002-12-17	13.35	13.38	13.09	13.10	378654
2002-12-18	13.07	13.25	12.96	12.98	317906
2002-12-19	12.95	13.09	12.88	13.09	535246
2002-12-20	13.16	13.26	13.10	13.25	465724
2002-12-23	13.25	13.32	13.13	13.27	329379
2002-12-24	13.25	13.33	13.22	13.25	91119
2002-12-26	13.25	13.45	13.24	13.39	215649
2002-12-27	13.39	13.39	13.17	13.17	400251
2002-12-30	13.17	13.25	13.06	13.22	202149
2002-12-31	13.22	13.42	13.13	13.41	253110
2003-01-02	13.45	13.71	13.37	13.63	279771
2003-01-03	13.60	13.77	13.48	13.67	203835
2003-01-06	13.67	13.90	13.67	13.71	390464
2003-01-07	13.71	13.71	13.47	13.55	462014
2003-01-08	13.53	13.53	13.26	13.30	257834
2003-01-09	13.33	13.46	13.32	13.41	305082
2003-01-10	13.36	13.69	13.36	13.64	419489
2003-01-13	13.69	13.70	13.39	13.58	396538
2003-01-14	13.48	13.59	13.44	13.48	401265
2003-01-15	13.50	13.50	13.34	13.43	308455
2003-01-16	13.42	13.56	13.36	13.44	270998
2003-01-17	13.40	13.45	13.29	13.30	197762
2003-01-21	13.30	13.33	13.02	13.02	186288
2003-01-22	12.77	12.90	12.68	12.80	1079943
2003-01-23	12.83	12.87	12.75	12.81	301368
2003-01-24	12.81	12.81	12.62	12.71	476861
2003-01-27	12.68	12.68	12.29	12.31	400588
2003-01-28	12.39	12.58	12.38	12.43	355703
2003-01-29	12.40	12.72	12.37	12.64	467751
2003-01-30	12.64	12.82	12.36	12.37	367181
2003-01-31	12.37	12.74	12.37	12.56	405315
2003-02-03	12.56	12.89	12.56	12.69	351317
2003-02-04	12.68	12.74	12.57	12.68	342880
2003-02-05	12.76	12.95	12.62	12.62	414762
2003-02-06	12.62	12.69	12.52	12.59	372581
2003-02-07	12.66	12.67	12.47	12.54	383037
2003-02-10	12.56	12.68	12.34	12.52	457623
2003-02-11	12.58	12.70	12.42	12.50	494748
2003-02-12	12.50	12.55	12.30	12.35	479561
2003-02-13	12.43	12.43	12.18	12.35	438386
2003-02-14	12.33	12.40	12.08	12.21	318242
2003-02-18	12.23	12.55	12.23	12.45	310819
2003-02-19	12.37	12.45	12.36	12.39	300018
2003-02-20	12.39	12.45	12.25	12.25	349630
2003-02-21	12.32	12.68	12.13	12.61	361104
2003-02-24	12.65	12.65	12.33	12.35	301032
2003-02-25	12.32	12.46	12.13	12.42	335793
2003-02-26	12.42	12.76	12.42	12.55	516685
2003-02-27	12.74	12.74	12.32	12.53	365154
2003-02-28	12.60	12.74	12.45	12.60	640202
2003-03-03	12.63	12.77	12.51	12.66	336806
2003-03-04	12.66	12.68	12.36	12.38	250410
2003-03-05	12.38	12.52	12.29	12.45	279098
2003-03-06	12.42	12.42	12.20	12.21	227123
2003-03-07	12.06	12.37	11.99	12.31	308119
2003-03-10	12.19	12.20	11.96	11.98	426912
2003-03-11	12.00	12.20	11.99	12.15	449863
2003-03-12	12.12	12.12	11.90	12.06	302718
2003-03-13	12.10	12.42	12.10	12.41	263570
2003-03-14	12.41	12.47	12.22	12.42	631429
2003-03-17	12.40	12.85	12.26	12.81	325329
2003-03-18	12.86	13.02	12.77	12.99	315205
2003-03-19	12.96	13.26	12.96	13.26	329720
2003-03-20	13.23	13.24	13.01	13.19	311155
2003-03-21	13.27	13.63	13.22	13.63	334779
2003-03-24	13.56	13.56	12.98	13.06	410715
2003-03-25	13.04	13.36	13.04	13.23	404302
2003-03-26	13.16	13.19	12.86	13.05	318919
2003-03-27	12.99	13.01	12.71	12.87	287535
2003-03-28	12.87	13.09	12.73	13.09	327356
2003-03-31	12.98	13.07	12.70	13.06	354017
2003-04-01	13.06	13.29	12.85	13.22	538282
2003-04-02	13.34	13.67	13.34	13.53	267284
2003-04-03	13.59	13.60	13.34	13.41	247037
2003-04-04	13.46	13.65	13.36	13.51	263907
2003-04-07	13.70	14.00	13.65	13.70	321619
2003-04-08	13.71	13.79	13.54	13.70	757982
2003-04-09	13.67	13.85	13.66	13.71	535919
2003-04-10	13.67	13.75	13.65	13.67	507908
2003-04-11	13.70	13.88	13.70	13.85	448173
2003-04-14	13.85	14.17	13.85	14.14	465724
2003-04-15	14.06	14.06	13.88	13.92	363804
2003-04-16	13.78	13.92	13.61	13.62	389451
2003-04-17	13.66	13.86	13.65	13.83	525795
2003-04-21	13.87	14.09	13.80	13.88	392151
2003-04-22	13.99	14.40	13.96	14.33	416789
2003-04-23	14.28	14.28	14.07	14.20	314532
2003-04-24	14.06	14.30	14.06	14.18	290572
2003-04-25	14.22	14.46	14.07	14.45	455937
2003-04-28	14.45	14.61	14.37	14.57	411725
2003-04-29	14.52	14.86	14.52	14.77	531532
2003-04-30	14.74	14.96	14.59	14.92	855852
2003-05-01	14.90	14.90	14.42	14.70	686774
2003-05-02	14.67	14.85	14.62	14.80	382368
2003-05-05	14.83	14.84	14.67	14.71	337143
2003-05-06	14.73	15.05	14.73	14.96	356040
2003-05-07	14.96	15.11	14.73	14.96	345580
2003-05-08	14.89	15.07	14.78	14.86	383714
2003-05-09	14.89	15.12	14.86	15.11	405315
2003-05-12	14.89	15.22	14.77	15.22	648980
2003-05-13	15.11	15.18	14.90	14.90	609155
2003-05-14	14.92	14.95	14.67	14.71	435686
2003-05-15	14.76	15.03	14.64	15.02	335793
2003-05-16	14.99	14.99	14.74	14.95	403625
2003-05-19	14.89	14.89	14.34	14.35	535582
2003-05-20	14.41	14.57	14.26	14.39	396878
2003-05-21	14.39	14.45	14.19	14.35	485297
2003-05-22	14.55	14.85	14.37	14.82	482934
2003-05-23	14.82	15.06	14.65	14.96	427253
2003-05-27	14.90	15.17	14.77	15.14	371231
2003-05-28	15.14	15.28	15.11	15.21	286185
2003-05-29	15.21	15.35	15.00	15.02	320942
2003-05-30	15.07	15.35	15.02	15.30	299345
2003-06-02	15.32	15.59	15.25	15.39	572703
2003-06-03	15.33	15.34	15.02	15.22	361781
2003-06-04	15.22	15.62	15.15	15.53	475511
2003-06-05	15.48	15.51	15.33	15.50	335120
2003-06-06	15.57	15.67	15.44	15.52	465051
2003-06-09	15.47	15.47	15.11	15.19	228136
2003-06-10	15.22	15.41	15.22	15.35	269307
2003-06-11	15.38	15.90	15.20	15.86	614215
2003-06-12	15.94	16.00	15.70	15.95	305418
2003-06-13	15.95	15.99	15.44	15.49	294973
2003-06-16	15.58	15.97	15.51	15.97	319499
2003-06-17	15.97	16.00	15.73	15.78	363149
2003-06-18	15.56	15.64	15.45	15.51	273823
2003-06-19	15.47	15.56	15.28	15.30	481047
2003-06-20	15.36	15.42	15.11	15.27	580273
2003-06-23	15.31	15.31	15.00	15.18	389924
2003-06-24	15.18	15.37	15.11	15.17	452024
2003-06-25	15.21	15.49	15.13	15.17	238273
2003-06-26	15.24	15.29	15.13	15.14	357298
2003-06-27	15.16	15.16	14.87	15.05	239622
2003-06-30	15.05	15.05	14.67	14.67	589722
2003-07-01	14.67	14.69	14.43	14.64	852297
2003-07-02	14.73	14.95	14.51	14.95	473622
2003-07-03	14.89	14.99	14.79	14.82	122173
2003-07-07	14.91	15.38	14.91	15.14	295198
2003-07-08	15.04	15.18	14.85	15.02	226348
2003-07-09	14.96	15.04	14.77	14.92	318147
2003-07-10	14.80	14.84	14.52	14.60	279448
2003-07-11	14.59	15.03	14.59	14.92	639898
2003-07-14	14.99	15.13	14.82	14.88	222524
2003-07-15	14.88	15.07	14.88	15.02	177524
2003-07-16	15.03	15.10	14.77	14.80	177073
2003-07-17	14.76	15.04	14.76	14.81	201598
2003-07-18	14.88	15.11	14.88	15.08	224772
2003-07-21	15.09	15.11	14.96	15.04	546074
2003-07-22	15.07	16.04	15.00	16.01	1971897
2003-07-23	15.78	15.87	15.56	15.72	1381723
2003-07-24	15.70	15.80	15.42	15.61	302398
2003-07-25	15.69	15.86	15.57	15.82	396897
2003-07-28	15.80	15.80	15.35	15.52	541574
2003-07-29	15.61	15.61	15.09	15.38	328948
2003-07-30	15.48	15.57	15.43	15.55	373947
2003-07-31	15.58	15.80	15.41	15.48	393299
2003-08-01	15.48	15.49	15.24	15.36	304874
2003-08-04	15.67	15.73	15.56	15.72	1074148
2003-08-05	15.72	15.74	15.29	15.29	414898
2003-08-06	15.29	15.67	15.26	15.52	496572
2003-08-07	15.56	15.60	15.29	15.38	536174
2003-08-08	15.40	15.52	15.34	15.46	268648
2003-08-11	15.46	15.53	15.30	15.50	394648
2003-08-12	15.59	15.62	15.37	15.52	561599
2003-08-13	15.50	15.82	15.44	15.77	5971273
2003-08-14	15.76	15.76	15.55	15.57	904273
2003-08-15	15.62	15.62	15.42	15.57	274048
2003-08-18	15.64	15.70	15.52	15.65	851849
2003-08-19	15.67	15.67	15.56	15.64	417822
2003-08-20	15.64	17.93	15.64	17.52	5934823
2003-08-21	17.52	17.64	17.38	17.40	1977524
2003-08-22	17.44	17.55	17.24	17.33	1641824
2003-08-25	17.67	17.78	17.51	17.52	1660498
2003-08-26	17.52	17.52	17.35	17.45	1314674
2003-08-27	17.44	17.49	17.34	17.46	884923
2003-08-28	17.46	17.51	17.36	17.50	1039949
2003-08-29	17.50	17.61	17.42	17.61	663299
2003-09-02	17.69	17.77	17.59	17.71	1105199
2003-09-03	17.78	17.82	17.64	17.76	1719223
2003-09-04	17.69	17.81	17.64	17.77	2111398
2003-09-05	17.79	17.79	17.58	17.65	1113748
2003-09-08	17.56	17.76	17.56	17.69	749922
2003-09-09	17.71	17.74	17.62	17.62	1317598
2003-09-10	17.67	17.68	17.45	17.46	1256173
2003-09-11	17.46	17.65	17.36	17.47	1082473
2003-09-12	17.42	17.74	17.40	17.64	2192173
2003-09-15	17.69	17.87	17.52	17.83	1505472
2003-09-16	17.87	18.13	17.87	18.00	881774
2003-09-17	18.00	18.07	17.83	17.86	764998
2003-09-18	17.87	18.20	17.87	18.17	1143222
2003-09-19	18.22	18.30	18.19	18.26	1390047
2003-09-22	18.20	18.20	18.02	18.08	779399
2003-09-23	18.22	18.38	18.19	18.22	716848
2003-09-24	18.23	18.27	17.98	17.98	528749
2003-09-25	18.22	18.22	17.87	17.94	607048
2003-09-26	17.93	17.93	17.58	17.89	1031398
2003-09-29	17.87	17.99	17.76	17.99	528522
2003-09-30	18.02	18.19	17.78	18.04	983923
2003-10-01	18.07	18.36	18.07	18.35	678373
2003-10-02	18.35	18.35	18.16	18.24	319047
2003-10-03	18.36	18.44	18.22	18.28	412649
2003-10-06	18.28	18.43	18.22	18.40	234673
2003-10-07	18.40	18.58	18.33	18.44	610423
2003-10-08	18.55	18.72	18.55	18.71	608399
2003-10-09	18.71	18.82	18.56	18.67	348749
2003-10-10	18.67	18.68	18.54	18.56	307574
2003-10-13	18.62	18.80	18.62	18.69	264374
2003-10-14	18.71	18.72	18.55	18.71	199123
2003-10-15	18.75	18.85	18.58	18.71	314774
2003-10-16	18.76	19.04	18.76	18.89	331648
2003-10-17	18.96	18.96	18.75	18.80	340424
2003-10-20	18.78	18.91	18.78	18.81	494548
2003-10-21	18.71	18.76	18.41	18.44	966373
2003-10-22	18.16	18.34	18.12	18.19	1149074
2003-10-23	18.04	18.23	17.91	18.20	744524
2003-10-24	18.20	18.27	18.16	18.24	495448
2003-10-27	18.29	18.39	18.18	18.35	665772
2003-10-28	18.40	18.76	18.36	18.63	1041974
2003-10-29	18.63	18.73	18.57	18.67	386999
2003-10-30	18.71	18.87	18.67	18.71	683324
2003-10-31	18.73	18.80	18.62	18.69	334572
2003-11-03	18.78	19.18	18.76	19.16	1286548
2003-11-04	19.16	19.25	19.00	19.02	680173
2003-11-05	19.02	19.04	18.69	18.84	468898
2003-11-06	18.89	19.03	18.79	18.98	358198
2003-11-07	18.76	18.89	18.56	18.73	776472
2003-11-10	19.16	19.17	18.48	18.71	1154474
2003-11-11	18.71	18.82	18.56	18.67	556199
2003-11-12	15.88	16.34	15.82	16.26	2507400
2003-11-13	16.23	16.53	16.21	16.42	1037700
2003-11-14	16.42	16.89	16.32	16.32	525150
2003-11-17	16.32	16.39	16.00	16.25	570600
2003-11-18	16.22	16.36	16.06	16.10	435150
2003-11-19	16.00	16.03	15.81	15.86	486000
2003-11-20	15.90	16.00	15.79	15.80	491850
2003-11-21	15.88	15.92	15.80	15.85	369675
2003-11-24	15.93	16.11	15.91	16.09	424350
2003-11-25	16.00	16.40	16.00	16.26	834750
2003-11-26	16.37	16.63	16.37	16.47	628200
2003-11-28	16.45	16.70	16.45	16.48	206775
2003-12-01	16.67	16.79	16.63	16.78	830025
2003-12-02	16.67	16.71	16.52	16.60	581400
2003-12-03	16.60	16.69	16.56	16.56	517275
2003-12-04	16.58	17.00	16.58	16.95	920025
2003-12-05	16.73	16.88	16.58	16.72	504450
2003-12-08	16.76	17.08	16.76	17.08	459000
2003-12-09	17.08	17.16	16.89	16.93	509850
2003-12-10	17.00	17.17	16.93	17.09	527400
2003-12-11	17.09	17.25	17.00	17.04	533925
2003-12-12	17.16	17.17	16.87	16.89	516825
2003-12-15	17.27	17.29	16.92	16.94	744975
2003-12-16	17.00	17.11	16.84	17.10	409050
2003-12-17	17.10	17.25	16.94	17.25	839700
2003-12-18	17.38	17.77	17.29	17.70	849825
2003-12-19	17.70	17.76	17.60	17.73	1132425
2003-12-22	17.73	18.00	17.70	17.98	898425
2003-12-23	17.87	18.24	17.87	18.02	650025
2003-12-24	18.02	18.19	17.96	18.07	191925
2003-12-26	18.07	18.20	18.00	18.05	328050
2003-12-29	18.22	18.22	18.13	18.16	355950
2003-12-30	18.20	18.33	18.17	18.31	630675
2003-12-31	18.38	18.56	18.36	18.45	826200
2004-01-02	18.45	18.65	18.38	18.48	1247625
2004-01-05	18.33	18.42	18.13	18.34	1210725
2004-01-06	18.43	18.43	18.14	18.18	693000
2004-01-07	18.18	18.32	18.13	18.32	832275
2004-01-08	18.42	18.42	18.20	18.28	601650
2004-01-09	18.11	18.11	17.75	17.77	956475
2004-01-12	17.87	17.99	17.78	17.90	789075
2004-01-13	18.07	18.07	17.69	17.72	662850
2004-01-14	17.84	18.01	17.80	18.00	454950
2004-01-15	18.00	18.04	17.76	18.01	316350
2004-01-16	17.97	18.08	17.91	18.01	281475
2004-01-20	18.10	18.12	17.95	18.08	650250
2004-01-21	18.13	18.28	17.90	18.24	371250
2004-01-22	18.29	18.31	17.96	18.18	522450
2004-01-23	18.18	18.30	18.09	18.26	887400
2004-01-26	19.27	19.32	18.80	18.95	2347425
2004-01-27	19.11	19.16	18.97	19.09	1736550
2004-01-28	19.11	19.11	18.33	18.34	1798425
2004-01-29	18.36	18.44	17.73	17.89	1098675
2004-01-30	17.89	17.89	17.47	17.56	1963350
2004-02-02	17.78	18.22	17.78	18.08	1361700
2004-02-03	18.17	18.35	18.03	18.20	665775
2004-02-04	18.04	18.28	17.80	17.80	695925
2004-02-05	17.78	18.00	17.67	17.87	1122300
2004-02-06	17.96	18.31	17.90	18.25	571950
2004-02-09	18.33	18.38	18.18	18.24	702000
2004-02-10	18.28	18.31	18.17	18.28	782550
2004-02-11	18.29	18.52	18.21	18.49	973125
2004-02-12	18.60	18.64	18.37	18.42	908775
2004-02-13	18.60	18.60	18.33	18.39	377550
2004-02-17	18.44	18.71	18.41	18.64	774675
2004-02-18	18.71	18.93	18.67	18.76	738900
2004-02-19	18.82	18.84	18.62	18.64	602325
2004-02-20	18.71	18.75	18.49	18.65	520425
2004-02-23	18.89	18.93	18.71	18.80	927900
2004-02-24	18.88	19.00	18.80	19.00	901800
2004-02-25	19.07	19.33	19.04	19.24	1650375
2004-02-26	19.29	19.31	18.89	19.05	896625
2004-02-27	19.16	19.22	19.04	19.14	574425
2004-03-01	19.25	19.33	19.16	19.29	627750
2004-03-02	19.32	19.52	19.24	19.44	834075
2004-03-03	19.44	19.54	19.35	19.51	435825
2004-03-04	19.55	19.66	19.44	19.64	491850
2004-03-05	19.64	19.89	19.56	19.81	1269675
2004-03-08	19.88	19.97	19.82	19.82	747450
2004-03-09	19.68	19.71	19.44	19.53	871650
2004-03-10	19.66	19.66	19.01	19.04	750375
2004-03-11	19.04	19.21	18.88	18.88	826425
2004-03-12	18.91	19.05	18.77	18.97	873900
2004-03-15	19.00	19.02	18.62	18.69	544050
2004-03-16	18.71	18.96	18.58	18.72	863100
2004-03-17	18.84	19.44	18.84	19.38	800100
2004-03-18	19.38	19.43	19.20	19.40	459900
2004-03-19	19.40	19.47	19.24	19.24	665325
2004-03-22	19.25	19.25	18.67	18.70	792225
2004-03-23	18.89	18.91	18.72	18.76	453375
2004-03-24	18.74	18.80	18.37	18.44	890550
2004-03-25	18.51	19.02	18.51	19.02	731250
2004-03-26	19.02	19.02	18.72	18.82	396225
2004-03-29	18.98	19.19	18.96	19.17	370125
2004-03-30	19.17	19.43	19.08	19.42	462375
2004-03-31	19.49	19.54	19.34	19.43	470700
2004-04-01	19.43	19.44	19.26	19.27	626175
2004-04-02	19.56	19.59	19.29	19.30	444150
2004-04-05	19.38	19.38	18.56	18.66	1176300
2004-04-06	18.64	18.64	17.95	18.26	1847475
2004-04-07	18.18	18.22	17.97	18.08	1019925
2004-04-08	18.24	18.25	18.01	18.08	595350
2004-04-12	18.23	18.36	17.95	17.96	1456650
2004-04-13	17.91	17.98	17.62	17.64	1451925
2004-04-14	17.64	17.84	17.42	17.60	1541925
2004-04-15	17.56	17.86	17.56	17.71	513000
2004-04-16	17.78	18.27	17.77	18.22	676350
2004-04-19	18.29	18.32	17.99	18.07	762525
2004-04-20	18.13	18.16	17.60	17.63	554850
2004-04-21	17.72	17.72	17.44	17.62	533475
2004-04-22	17.69	18.25	17.69	18.05	557100
2004-04-23	18.11	18.13	17.79	17.97	647775
2004-04-26	17.98	18.11	17.86	17.92	565875
2004-04-27	17.78	17.97	17.69	17.91	869850
2004-04-28	17.91	17.91	17.50	17.56	724725
2004-04-29	17.78	17.79	17.16	17.23	988200
2004-04-30	17.31	17.49	17.21	17.33	837000
2004-05-03	17.36	17.80	17.36	17.80	913500
2004-05-04	17.78	17.86	17.69	17.75	855225
2004-05-05	17.78	17.89	17.73	17.82	780525
2004-05-06	17.82	17.86	17.44	17.76	1117125
2004-05-07	17.69	17.78	17.34	17.35	743625
2004-05-10	17.36	17.40	16.67	17.19	1247625
2004-05-11	17.22	17.61	17.22	17.38	530775
2004-05-12	17.38	17.42	17.00	17.34	821925
2004-05-13	17.40	17.48	17.22	17.32	798525
2004-05-14	17.40	17.72	17.29	17.63	535050
2004-05-17	17.56	17.68	17.35	17.46	760050
2004-05-18	17.44	17.78	17.44	17.77	1150200
2004-05-19	17.82	17.83	17.51	17.59	900225
2004-05-20	17.56	17.85	17.56	17.64	607050
2004-05-21	17.73	17.86	17.68	17.76	851400
2004-05-24	17.82	17.99	17.81	17.93	1023075
2004-05-25	17.96	18.15	17.84	18.15	930600
2004-05-26	18.24	18.42	18.08	18.39	870750
2004-05-27	18.44	18.53	18.25	18.36	645300
2004-05-28	18.40	18.67	18.36	18.67	568350
2004-06-01	18.73	18.78	18.56	18.66	778725
2004-06-02	18.84	19.11	18.76	19.01	803475
2004-06-03	19.11	19.11	18.84	18.86	508950
2004-06-04	18.95	19.17	18.87	19.01	559350
2004-06-07	19.16	19.49	19.06	19.35	698625
2004-06-08	19.15	19.28	19.00	19.20	478125
2004-06-09	19.22	19.27	18.80	18.83	544500
2004-06-10	18.81	19.10	18.77	19.03	438300
2004-06-14	18.98	19.02	18.69	18.98	719100
2004-06-15	18.98	19.20	18.93	19.02	589050
2004-06-16	19.06	19.11	18.84	18.98	457875
2004-06-17	19.00	19.29	18.98	19.28	639225
2004-06-18	19.24	19.40	19.22	19.24	387000
2004-06-21	19.33	19.41	19.16	19.36	418275
2004-06-22	19.36	19.42	19.22	19.30	376425
2004-06-23	19.29	19.44	19.24	19.43	349425
2004-06-24	19.47	19.59	19.24	19.26	713250
2004-06-25	19.26	19.69	19.24	19.56	772875
2004-06-28	19.56	19.56	19.28	19.36	583650
2004-06-29	19.36	19.38	19.01	19.17	746775
2004-06-30	19.78	19.81	18.98	19.76	2129850
2004-07-01	19.84	19.91	19.56	19.61	813150
2004-07-02	19.69	19.98	19.51	19.98	452475
2004-07-06	19.91	20.03	19.75	19.87	592650
2004-07-07	19.87	20.09	19.83	20.08	489600
2004-07-08	20.08	20.11	19.87	19.88	888750
2004-07-09	19.88	20.00	19.71	19.96	683550
2004-07-12	19.99	20.11	19.91	20.11	381150
2004-07-13	20.20	20.25	20.09	20.12	587925
2004-07-14	20.12	20.33	20.00	20.16	617175
2004-07-15	20.20	20.47	20.18	20.27	850950
2004-07-16	20.31	20.42	20.20	20.22	364950
2004-07-19	20.27	20.46	20.22	20.31	358425
2004-07-20	20.33	20.33	19.64	19.83	1332675
2004-07-21	19.80	20.00	19.70	19.71	670725
2004-07-22	19.71	19.84	19.52	19.63	718650
2004-07-23	19.65	19.69	19.34	19.36	337725
2004-07-26	19.67	19.71	19.24	19.29	731700
2004-07-27	19.36	19.56	19.34	19.55	690075
2004-07-28	19.55	19.60	19.32	19.51	554175
2004-07-29	19.60	19.77	19.37	19.47	477000
2004-07-30	19.47	19.69	19.46	19.55	394200
2004-08-02	19.59	19.78	19.37	19.76	499725
2004-08-03	19.78	20.04	19.73	19.96	578025
2004-08-04	19.96	20.30	19.87	20.19	687600
2004-08-05	20.30	20.33	20.02	20.09	717750
2004-08-06	20.09	20.13	19.71	19.77	559350
2004-08-09	19.98	20.04	19.69	19.76	556200
2004-08-10	19.91	20.00	19.67	19.76	588600
2004-08-11	19.77	19.83	19.62	19.80	468450
2004-08-12	19.84	19.89	19.52	19.54	417825
2004-08-13	19.56	19.72	19.49	19.58	332325
2004-08-16	19.64	19.91	19.60	19.91	387000
2004-08-17	20.00	20.27	19.93	20.22	444600
2004-08-18	20.20	20.53	20.17	20.50	626625
2004-08-19	20.50	20.53	20.20	20.25	890550
2004-08-20	20.32	20.54	20.27	20.54	547875
2004-08-23	20.65	20.66	20.39	20.44	532350
2004-08-24	20.44	20.64	20.44	20.62	444825
2004-08-25	20.62	20.62	20.24	20.44	481500
2004-08-26	20.47	20.66	20.47	20.63	454275
2004-08-27	20.58	20.63	20.48	20.54	223650
2004-08-30	20.61	20.65	20.21	20.40	455400
2004-08-31	20.44	20.61	20.35	20.61	371025
2004-09-01	20.67	20.74	20.49	20.60	342000
2004-09-02	20.65	20.76	20.59	20.67	496575
2004-09-03	20.60	20.89	20.56	20.88	433575
2004-09-07	21.00	21.12	20.98	21.12	554400
2004-09-08	20.74	20.88	20.67	20.67	659475
2004-09-09	20.72	20.73	20.40	20.40	1054125
2004-09-10	20.40	20.41	20.11	20.27	635625
2004-09-13	20.24	20.29	20.10	20.12	531000
2004-09-14	20.10	20.12	19.78	19.80	922950
2004-09-15	19.82	19.84	19.59	19.63	883575
2004-09-16	19.63	19.73	19.60	19.71	804375
2004-09-17	19.76	19.77	19.57	19.57	880200
2004-09-20	19.66	19.84	19.63	19.73	634275
2004-09-21	19.75	19.90	19.66	19.78	717525
2004-09-22	19.78	19.88	19.71	19.84	488925
2004-09-23	19.84	19.87	19.65	19.68	553275
2004-09-24	19.76	19.90	19.71	19.83	583425
2004-09-27	19.87	19.90	19.69	19.70	339300
2004-09-28	19.73	19.80	19.70	19.77	481275
2004-09-29	19.78	19.82	19.73	19.80	528075
2004-09-30	19.84	20.19	19.74	20.11	585450
2004-10-01	20.36	20.36	20.13	20.20	627075
2004-10-04	20.33	20.46	20.16	20.20	377775
2004-10-05	20.28	20.28	20.01	20.07	497700
2004-10-06	20.00	20.44	20.00	20.44	498375
2004-10-07	20.46	20.51	20.19	20.28	427725
2004-10-08	20.33	20.56	20.32	20.53	652050
2004-10-11	20.66	20.79	20.47	20.49	873000
2004-10-12	20.49	20.81	20.40	20.80	538425
2004-10-13	20.84	20.88	20.12	20.32	687825
2004-10-14	20.32	20.66	20.32	20.41	570150
2004-10-15	20.44	20.63	20.40	20.52	589275
2004-10-18	20.53	20.53	20.28	20.42	497700
2004-10-19	20.42	20.49	19.96	20.03	620100
2004-10-20	20.18	20.58	19.98	20.44	708300
2004-10-21	20.49	20.75	20.34	20.70	491625
2004-10-22	20.80	20.89	20.65	20.66	540000
2004-10-25	20.78	20.88	20.67	20.80	562050
2004-10-26	20.84	21.06	20.70	20.98	546750
2004-10-27	20.98	21.30	20.86	21.30	591975
2004-10-28	21.33	21.33	20.78	21.16	579600
2004-10-29	21.16	21.31	20.77	21.07	702675
2004-11-01	21.10	21.10	20.79	21.00	644625
2004-11-02	21.00	21.00	20.60	20.64	525150
2004-11-03	20.82	21.00	20.82	20.89	556200
2004-11-04	20.97	21.40	20.84	21.32	784125
2004-11-05	21.39	21.39	20.76	20.84	849375
2004-11-08	20.90	20.97	20.69	20.91	672075
2004-11-09	20.91	20.96	20.44	20.64	1049625
2004-11-10	20.71	20.81	20.51	20.61	1033650
2004-11-11	20.56	20.84	20.45	20.79	573300
2004-11-12	20.83	20.91	20.60	20.91	1947600
2004-11-15	20.91	21.08	20.82	20.99	816075
2004-11-16	21.06	21.12	20.92	20.96	596700
2004-11-17	21.02	21.13	20.87	20.94	744975
2004-11-18	20.98	21.20	20.71	20.82	567450
2004-11-19	20.87	20.87	20.60	20.64	310725
2004-11-22	20.67	20.81	20.52	20.53	839700
2004-11-23	20.54	21.01	20.54	21.01	676125
2004-11-24	21.01	21.32	21.01	21.27	623250
2004-11-26	21.27	21.33	21.26	21.28	144225
2004-11-29	21.41	21.48	20.99	21.04	520650
2004-11-30	21.11	21.30	21.09	21.22	589950
2004-12-01	21.29	21.71	21.23	21.69	1020150
2004-12-02	21.69	21.69	21.21	21.27	512100
2004-12-03	21.27	21.56	21.27	21.44	376650
2004-12-06	21.50	21.52	21.33	21.47	563850
2004-12-07	21.47	21.47	20.98	21.01	627300
2004-12-08	20.85	20.89	20.59	20.64	691650
2004-12-09	20.67	20.98	20.53	20.94	520200
2004-12-10	20.87	21.15	20.83	21.12	445500
2004-12-13	21.09	21.21	20.97	21.07	331875
2004-12-14	21.11	21.13	20.89	20.95	441450
2004-12-15	21.06	21.48	21.00	21.48	523800
2004-12-16	21.47	21.55	21.24	21.29	463050
2004-12-17	21.22	21.35	21.08	21.33	344475
2004-12-20	21.38	21.47	21.29	21.36	370575
2004-12-21	21.51	21.68	21.47	21.60	346050
2004-12-22	21.67	21.76	21.60	21.72	356175
2004-12-23	21.79	21.85	21.67	21.72	278100
2004-12-27	21.91	21.91	21.63	21.72	301950
2004-12-28	21.82	22.08	21.80	21.94	486450
2004-12-29	21.80	21.86	21.70	21.71	273150
2004-12-30	21.78	21.93	21.73	21.89	391725
2004-12-31	21.91	21.93	21.71	21.74	562500
2005-01-03	21.80	21.91	21.42	21.51	575775
2005-01-04	21.60	21.65	21.12	21.12	726750
2005-01-05	21.02	21.09	20.23	20.36	1631925
2005-01-06	20.36	20.58	20.31	20.53	950175
2005-01-07	20.82	20.96	20.22	20.67	876375
2005-01-10	20.78	21.05	20.75	20.81	835200
2005-01-11	20.91	20.91	20.36	20.49	1110150
2005-01-12	20.49	20.49	19.89	20.05	2526975
2005-01-13	20.07	20.21	19.89	19.96	2304225
2005-01-14	20.00	20.32	20.00	20.20	638550
2005-01-18	20.42	20.49	20.25	20.38	1015650
2005-01-19	20.45	20.64	20.40	20.47	709200
2005-01-20	20.49	20.51	20.29	20.33	612225
2005-01-21	20.41	20.50	20.28	20.36	558000
2005-01-24	20.47	20.60	20.08	20.09	816075
2005-01-25	20.20	20.29	20.04	20.04	950400
2005-01-26	20.04	20.17	20.03	20.06	939600
2005-01-27	20.13	20.16	19.64	19.80	1003275
2005-01-28	19.80	19.87	19.47	19.80	1251675
2005-01-31	20.03	20.13	19.67	19.78	876150
2005-02-01	19.78	20.07	19.72	20.03	710550
2005-02-02	20.13	20.15	19.97	20.11	1046025
2005-02-03	20.17	20.21	19.92	19.98	544725
2005-02-04	19.98	20.49	19.98	20.33	1063350
2005-02-07	20.43	20.44	20.20	20.25	588150
2005-02-08	20.33	20.35	20.10	20.32	444150
2005-02-09	20.22	20.33	20.11	20.11	532350
2005-02-10	20.20	20.36	20.16	20.25	490950
2005-02-11	20.34	20.44	20.24	20.42	675900
2005-02-14	20.49	20.49	20.34	20.42	469350
2005-02-15	20.53	20.73	20.48	20.68	826425
2005-02-16	20.71	20.88	20.66	20.86	420525
2005-02-17	20.88	20.94	20.62	20.62	478575
2005-02-18	20.60	20.82	20.48	20.70	670500
2005-02-22	20.71	20.71	20.44	20.44	831375
2005-02-23	20.67	20.87	20.59	20.69	686925
2005-02-24	20.80	21.16	20.71	21.12	859500
2005-02-25	21.18	21.66	21.18	21.58	899325
2005-02-28	21.69	21.75	21.13	21.33	1060875
2005-03-01	21.38	21.50	21.07	21.20	1473300
2005-03-02	21.20	21.36	21.02	21.27	950850
2005-03-03	21.36	21.45	21.22	21.31	555525
2005-03-04	21.42	22.24	21.40	22.12	963000
2005-03-07	22.20	22.65	22.04	22.45	1069425
2005-03-08	22.45	22.45	22.00	22.00	1199475
2005-03-09	21.73	21.77	21.13	21.24	1300275
2005-03-10	21.24	21.50	21.16	21.49	944100
2005-03-11	21.56	21.67	21.49	21.62	1352250
2005-03-14	21.73	22.13	21.71	22.10	884475
2005-03-15	22.11	22.27	22.11	22.20	1040400
2005-03-16	22.09	22.09	21.78	21.78	668475
2005-03-17	21.80	22.20	21.80	22.13	651600
2005-03-18	22.27	22.31	22.00	22.17	807975
2005-03-21	22.21	22.27	21.93	22.03	500625
2005-03-22	21.96	22.15	21.56	21.61	988200
2005-03-23	21.56	21.85	21.47	21.69	515475
2005-03-24	21.73	22.08	21.66	21.66	707175
2005-03-28	21.67	21.76	21.60	21.64	1130400
2005-03-29	21.56	21.80	21.52	21.58	461475
2005-03-30	21.53	21.89	21.53	21.89	447075
2005-03-31	21.91	22.25	21.82	22.01	663975
2005-04-01	22.20	22.33	21.87	22.02	678600
2005-04-04	22.07	22.08	21.75	22.05	800325
2005-04-05	22.04	22.22	21.95	22.01	357750
2005-04-06	22.05	22.22	21.96	22.08	419625
2005-04-07	22.10	22.31	22.07	22.31	283500
2005-04-08	22.32	22.33	22.12	22.18	369900
2005-04-11	22.22	22.29	22.12	22.29	467325
2005-04-12	22.13	22.47	22.00	22.41	531450
2005-04-13	22.45	22.60	22.23	22.29	703800
2005-04-14	22.33	22.40	21.82	21.92	811125
2005-04-15	21.83	22.04	21.56	21.76	1025325
2005-04-18	21.72	22.04	21.58	21.98	554175
2005-04-19	22.00	22.14	21.91	22.00	379125
2005-04-20	22.00	22.00	21.78	21.87	400950
2005-04-21	21.95	22.02	21.70	21.74	551700
2005-04-22	21.71	21.81	21.52	21.80	610425
2005-04-25	21.81	21.96	21.71	21.84	722475
2005-04-26	21.76	22.10	21.71	21.76	623475
2005-04-27	21.76	22.06	21.60	22.04	626850
2005-04-28	22.07	22.20	21.94	21.97	820575
2005-04-29	22.07	22.34	21.82	22.34	602550
2005-05-02	22.34	22.36	22.00	22.29	470475
2005-05-03	22.22	22.30	22.03	22.09	369225
2005-05-04	22.07	22.31	22.02	22.31	454500
2005-05-05	22.16	22.36	22.11	22.30	352350
2005-05-06	22.33	22.40	22.09	22.28	560925
2005-05-09	22.23	22.40	22.21	22.40	624150
2005-05-10	22.36	22.50	22.22	22.23	436725
2005-05-11	22.29	22.71	22.29	22.68	759375
2005-05-12	22.69	22.78	22.48	22.50	728100
2005-05-13	22.44	22.53	22.04	22.21	635850
2005-05-16	22.27	22.61	22.27	22.59	810000
2005-05-17	22.59	23.04	22.58	22.92	864675
2005-05-18	23.24	23.55	23.22	23.51	977175
2005-05-19	23.51	23.64	23.33	23.51	701775
2005-05-20	23.53	23.99	23.36	23.99	774450
2005-05-23	23.99	24.13	23.64	23.72	773100
2005-05-24	23.72	23.72	23.31	23.56	591975
2005-05-25	23.56	23.64	23.40	23.56	573750
2005-05-26	23.64	23.75	22.89	23.10	1113975
2005-05-27	22.99	23.56	22.97	23.49	1135800
2005-05-31	23.57	23.68	23.33	23.33	934875
2005-06-01	23.45	23.92	23.43	23.91	763200
2005-06-02	24.04	24.10	23.85	23.93	632700
2005-06-03	24.00	24.16	23.90	23.91	506025
2005-06-06	23.96	24.15	23.90	24.14	418275
2005-06-07	24.15	24.44	24.15	24.39	767475
2005-06-08	24.18	24.25	23.91	23.98	696150
2005-06-09	24.00	24.04	23.78	23.81	595575
2005-06-10	23.91	23.91	23.63	23.67	607500
2005-06-13	23.67	24.00	23.67	24.00	591750
2005-06-14	24.00	24.20	23.96	24.13	399375
2005-06-15	24.22	24.23	24.02	24.06	345150
2005-06-16	24.17	24.17	23.73	23.88	952875
2005-06-17	24.01	24.12	23.78	24.09	788625
2005-06-20	24.01	24.16	23.93	23.93	311850
2005-06-21	23.89	23.94	23.64	23.66	462600
2005-06-22	23.66	24.04	23.64	24.02	661500
2005-06-23	24.00	24.05	23.68	23.78	512550
2005-06-24	23.78	23.98	23.66	23.66	549225
2005-06-27	23.75	23.79	23.49	23.59	360225
2005-06-28	23.59	23.79	23.59	23.79	282600
2005-06-29	23.79	23.80	23.53	23.59	303750
2005-06-30	23.64	23.69	23.49	23.57	454950
2005-07-01	23.73	23.91	23.66	23.78	466650
2005-07-05	23.84	23.91	23.69	23.91	459450
2005-07-06	23.84	23.87	23.51	23.53	411975
2005-07-07	23.44	23.63	23.19	23.60	372375
2005-07-08	23.60	23.95	23.51	23.84	357075
2005-07-11	23.85	24.11	23.85	24.08	409050
2005-07-12	24.10	24.11	23.96	23.96	214200
2005-07-13	23.96	23.98	23.75	23.83	297000
2005-07-14	23.89	23.93	23.24	23.46	466200
2005-07-15	23.40	23.60	23.36	23.59	347400
2005-07-18	23.56	23.80	23.47	23.68	407700
2005-07-19	23.87	24.11	23.78	24.07	513000
2005-07-20	24.09	24.31	23.96	24.21	433125
2005-07-21	24.21	24.27	23.92	23.96	795825
2005-07-22	23.96	24.13	23.96	24.09	469575
2005-07-25	24.09	24.20	24.01	24.11	464400
2005-07-26	24.29	24.87	24.22	24.87	1531800
2005-07-27	25.00	25.36	24.96	25.28	1064475
2005-07-28	25.37	25.77	25.36	25.44	773775
2005-07-29	25.40	25.57	25.28	25.35	449100
2005-08-01	25.46	25.56	25.36	25.49	1345500
2005-08-02	25.67	25.67	25.36	25.65	1262025
2005-08-03	25.65	25.73	25.30	25.53	387225
2005-08-04	25.54	25.54	24.98	24.99	557550
2005-08-05	24.89	24.99	24.13	24.54	977175
2005-08-08	24.35	24.44	24.08	24.16	842400
2005-08-09	24.18	24.51	24.12	24.29	381825
2005-08-10	24.38	24.62	24.22	24.29	338850
2005-08-11	24.34	24.62	24.32	24.41	409275
2005-08-12	24.37	24.46	24.18	24.35	462825
2005-08-15	24.35	24.55	24.16	24.40	337275
2005-08-16	24.47	24.51	24.28	24.36	269100
2005-08-17	24.38	24.38	24.05	24.07	340425
2005-08-18	24.04	24.04	23.38	23.85	859725
2005-08-19	23.88	23.90	23.60	23.77	240525
2005-08-22	23.79	23.95	23.79	23.93	381375
2005-08-23	23.93	24.10	23.89	23.92	348300
2005-08-24	23.89	24.37	23.89	24.02	607275
2005-08-25	24.12	24.31	24.08	24.31	373950
2005-08-26	24.27	24.27	23.83	23.84	647325
2005-08-29	23.80	23.82	23.39	23.64	699975
2005-08-30	23.58	23.69	23.47	23.65	575550
2005-08-31	23.64	24.12	23.58	24.11	762525
2005-09-01	24.33	24.73	24.24	24.42	688050
2005-09-02	24.53	24.62	24.20	24.27	346725
2005-09-06	24.34	24.95	24.33	24.92	627975
2005-09-07	24.71	24.82	24.28	24.40	602325
2005-09-08	24.38	24.49	24.27	24.34	279000
2005-09-09	24.40	24.48	24.29	24.46	353475
2005-09-12	24.46	24.52	24.33	24.44	360225
2005-09-13	24.44	24.51	24.24	24.24	350100
2005-09-14	24.24	25.51	24.14	25.38	1735875
2005-09-15	25.38	25.59	24.96	25.03	1168650
2005-09-16	25.07	25.46	25.03	25.42	1172250
2005-09-19	25.58	25.59	25.04	25.06	562950
2005-09-20	24.99	25.02	24.83	24.89	907650
2005-09-21	24.90	24.96	24.83	24.85	665550
2005-09-22	24.84	24.93	24.42	24.87	724050
2005-09-23	24.86	25.10	24.72	25.05	403425
2005-09-26	25.29	25.29	24.98	25.12	489600
2005-09-27	25.23	25.23	24.68	24.84	680850
2005-09-28	25.02	25.06	24.46	24.55	598050
2005-09-29	24.49	25.04	24.34	25.03	497700
2005-09-30	25.11	25.64	25.11	25.61	775125
2005-10-03	25.61	25.93	25.45	25.67	515250
2005-10-04	25.87	25.93	25.48	25.49	740250
2005-10-05	25.49	25.49	24.60	24.62	733725
2005-10-06	24.62	24.73	24.04	24.29	1085400
2005-10-07	24.24	24.40	23.83	24.01	844425
2005-10-10	24.44	24.44	23.81	23.87	586125
2005-10-11	23.80	24.18	23.72	23.91	650025
2005-10-12	23.84	23.87	23.11	23.50	862425
2005-10-13	23.51	23.54	22.67	23.17	772425
2005-10-14	23.22	23.68	23.22	23.68	519975
2005-10-17	23.60	23.91	23.47	23.71	362250
2005-10-18	23.80	24.11	23.64	24.00	726450
2005-10-19	24.00	24.29	23.67	24.27	499500
2005-10-20	24.37	24.37	23.83	24.00	403650
2005-10-21	23.95	24.37	23.83	24.30	417300
2005-10-24	24.47	24.93	24.30	24.59	622050
2005-10-25	24.66	25.12	24.43	24.70	561000
2005-10-26	24.67	24.99	24.03	24.55	628800
2005-10-27	24.77	25.32	24.54	24.70	526950
2005-10-28	24.77	25.39	24.77	25.34	631650
2005-10-31	25.36	25.68	25.29	25.49	794550
2005-11-01	25.50	25.50	24.87	25.06	1007700
2005-11-02	25.16	25.33	24.85	25.27	694650
2005-11-03	25.50	25.71	25.17	25.31	615750
2005-11-04	25.33	25.43	24.82	25.19	351000
2005-11-07	25.19	25.46	25.17	25.37	459000
2005-11-08	25.37	25.47	25.03	25.40	565650
2005-11-09	25.41	25.84	25.35	25.66	598950
2005-11-10	25.75	25.80	25.43	25.74	715950
2005-11-11	25.69	25.83	25.68	25.74	400800
2005-11-14	25.94	26.25	25.70	25.80	599700
2005-11-15	25.83	25.99	25.67	25.75	456450
2005-11-16	25.72	25.90	25.51	25.83	379650
2005-11-17	25.90	26.17	25.90	26.15	316650
2005-11-18	26.25	26.33	26.10	26.33	273000
2005-11-21	26.33	26.56	26.17	26.56	419850
2005-11-22	26.66	26.89	26.37	26.87	386250
2005-11-23	26.87	27.00	26.69	26.87	484200
2005-11-25	26.93	27.06	26.88	27.05	398700
2005-11-28	27.17	27.43	26.71	26.71	760500
2005-11-29	26.80	27.22	26.65	26.70	621300
2005-11-30	26.83	26.83	26.37	26.49	664050
2005-12-01	26.66	27.33	26.62	27.33	565950
2005-12-02	27.45	27.58	27.29	27.39	373950
2005-12-05	27.47	27.65	27.01	27.09	645150
2005-12-06	27.10	27.16	26.85	27.10	613050
2005-12-07	26.83	27.00	26.79	27.00	649200
2005-12-08	27.23	27.79	27.20	27.55	809100
2005-12-09	27.55	27.73	27.19	27.21	457200
2005-12-12	27.21	27.57	27.20	27.38	383700
2005-12-13	27.39	27.66	27.23	27.60	634500
2005-12-14	27.63	27.66	27.23	27.27	553800
2005-12-15	27.27	27.27	26.83	26.88	523500
2005-12-16	26.85	27.00	26.75	26.77	743100
2005-12-19	26.77	26.92	26.65	26.66	344400
2005-12-20	26.66	26.78	26.34	26.47	449100
2005-12-21	26.47	26.71	26.45	26.71	949050
2005-12-22	26.71	27.01	26.60	27.01	351300
2005-12-23	27.14	27.27	27.09	27.14	199050
2005-12-27	27.27	27.42	27.05	27.20	450000
2005-12-28	27.17	27.26	26.98	27.05	342300
2005-12-29	27.10	27.32	26.87	26.90	315600
2005-12-30	26.90	26.91	26.57	26.57	358050
2006-01-03	26.55	27.57	26.47	27.56	819450
2006-01-04	27.63	27.75	27.35	27.73	371850
2006-01-05	27.73	27.99	27.56	27.89	553200
2006-01-06	27.99	28.31	27.61	28.20	676950
2006-01-09	28.29	28.59	28.28	28.54	466500
2006-01-10	28.54	28.90	28.35	28.84	406350
2006-01-11	28.43	28.85	28.21	28.59	1238400
2006-01-12	28.59	28.63	28.23	28.48	412350
2006-01-13	28.48	28.48	28.07	28.09	356700
2006-01-17	27.84	28.02	27.53	27.93	533400
2006-01-18	27.83	28.29	27.83	28.24	492750
2006-01-19	28.33	28.83	28.28	28.69	463200
2006-01-20	28.67	28.67	27.82	27.83	549600
2006-01-23	27.85	28.01	27.77	27.83	502200
2006-01-24	27.83	28.49	27.71	28.30	529800
2006-01-25	28.28	28.50	27.81	28.39	647850
2006-01-26	28.43	28.73	28.19	28.27	544200
2006-01-27	28.44	28.79	28.39	28.67	510450
2006-01-30	28.63	28.67	28.29	28.51	412950
2006-01-31	28.41	28.77	28.07	28.50	571200
2006-02-01	28.33	28.67	28.22	28.43	388350
2006-02-02	28.32	28.35	27.84	28.08	514800
2006-02-03	27.87	27.96	27.37	27.77	386850
2006-02-06	27.79	28.23	27.73	28.14	407400
2006-02-07	28.07	28.31	27.85	27.85	343350
2006-02-08	27.92	27.99	27.51	27.91	287400
2006-02-09	28.00	28.18	27.75	27.93	412650
2006-02-10	27.92	28.15	27.81	27.85	427950
2006-02-13	27.85	27.90	27.42	27.43	431100
2006-02-14	27.43	27.81	27.33	27.81	535200
2006-02-15	27.86	28.05	27.67	27.99	248400
2006-02-16	28.13	28.35	28.03	28.31	160350
2006-02-17	28.34	28.67	28.10	28.60	290100
2006-02-21	28.53	28.63	28.38	28.57	294000
2006-02-22	28.60	29.30	28.53	29.30	496800
2006-02-23	29.25	29.29	28.94	29.03	339750
2006-02-24	29.07	29.24	28.89	29.20	311850
2006-02-27	28.99	29.02	28.53	28.97	362100
2006-02-28	28.96	28.97	28.60	28.73	266850
2006-03-01	28.87	29.19	28.57	29.19	289650
2006-03-02	29.11	29.11	28.80	29.04	246300
2006-03-03	29.00	29.09	28.65	28.67	353400
2006-03-06	28.53	29.38	28.53	29.13	480450
2006-03-07	29.17	29.33	28.64	28.71	396150
2006-03-08	28.45	28.49	28.03	28.34	438300
2006-03-09	28.41	28.81	28.33	28.66	307800
2006-03-10	28.55	28.91	28.41	28.86	316950
2006-03-13	28.71	29.03	28.68	28.91	308700
2006-03-14	28.87	29.29	28.80	29.13	392850
2006-03-15	29.17	29.67	29.09	29.47	575400
2006-03-16	29.42	29.83	29.07	29.65	536550
2006-03-17	29.67	29.91	29.22	29.87	642000
2006-03-20	29.87	29.99	29.51	29.65	659250
2006-03-21	29.65	29.69	29.10	29.17	363300
2006-03-22	29.17	29.59	29.02	29.55	272400
2006-03-23	29.55	29.83	29.20	29.77	453900
2006-03-24	29.77	29.89	29.55	29.77	325050
2006-03-27	29.65	29.81	29.44	29.75	324600
2006-03-28	29.83	30.20	29.45	29.86	451200
2006-03-29	29.97	30.65	29.95	30.51	465000
2006-03-30	30.63	30.63	30.17	30.43	667500
2006-03-31	30.71	30.71	30.00	30.39	384750
2006-04-03	30.27	30.58	30.07	30.17	551250
2006-04-04	30.17	30.17	29.79	30.15	807450
2006-04-05	30.10	30.82	30.00	30.82	605400
2006-04-06	30.97	31.67	30.77	30.83	690000
2006-04-07	30.93	30.97	30.05	30.10	669600
2006-04-10	30.10	30.10	29.67	29.92	605400
2006-04-11	30.02	30.19	29.74	29.80	481800
2006-04-12	29.77	29.94	29.59	29.63	359550
2006-04-13	29.66	29.66	28.93	29.13	834900
2006-04-17	28.85	29.31	28.51	29.23	913050
2006-04-18	29.31	29.92	29.31	29.85	728100
2006-04-19	29.85	30.05	29.75	29.99	682350
2006-04-20	29.93	30.15	29.71	29.88	497400
2006-04-21	30.02	30.20	29.67	29.75	447900
2006-04-24	29.57	29.81	29.37	29.81	397500
2006-04-25	29.81	29.81	27.01	27.94	2488500
2006-04-26	27.73	27.96	27.29	27.78	1913250
2006-04-27	27.50	27.90	27.14	27.48	1130700
2006-04-28	26.90	27.45	26.86	27.44	1137450
2006-05-01	27.61	27.76	27.09	27.25	896400
2006-05-02	27.26	27.40	26.84	27.05	717450
2006-05-03	27.07	27.26	26.97	27.10	460050
2006-05-04	27.00	27.75	27.00	27.61	566100
2006-05-05	27.78	28.36	27.75	28.02	516600
2006-05-08	28.00	28.31	28.00	28.26	430350
2006-05-09	28.15	28.21	28.01	28.09	450900
2006-05-10	27.95	28.33	27.92	28.09	372900
2006-05-11	28.23	28.49	27.72	27.76	665550
2006-05-12	27.65	27.72	26.95	26.99	587250
2006-05-15	26.99	27.51	26.83	27.25	523650
2006-05-16	27.43	27.52	26.67	26.89	315000
2006-05-17	26.75	26.77	26.31	26.33	558000
2006-05-18	26.41	26.57	26.04	26.17	636450
2006-05-19	26.13	26.33	25.53	26.01	988200
2006-05-22	25.87	25.87	24.10	24.97	3491400
2006-05-23	24.73	25.32	24.57	24.59	1352400
2006-05-24	24.57	25.80	24.57	25.53	1854300
2006-05-25	25.67	26.23	25.51	26.10	1015350
2006-05-26	26.33	26.33	26.11	26.22	617550
2006-05-30	25.86	26.16	25.51	25.67	674100
2006-05-31	25.57	26.06	25.46	25.93	703950
2006-06-01	25.93	26.00	25.56	25.67	870750
2006-06-02	25.73	26.05	25.61	25.98	662700
2006-06-05	25.81	26.32	25.53	25.62	826650
2006-06-06	25.52	25.52	24.88	25.24	1300800
2006-06-07	24.63	25.11	24.62	24.83	896550
2006-06-08	24.63	25.04	24.19	24.95	928950
2006-06-09	24.83	25.13	24.70	24.95	740850
2006-06-12	24.87	24.91	24.61	24.67	1049100
2006-06-13	24.50	24.67	24.23	24.27	1101750
2006-06-14	24.19	24.48	24.13	24.27	1176150
2006-06-15	24.27	24.79	24.21	24.72	758700
2006-06-16	24.73	24.82	24.51	24.70	969900
2006-06-19	24.68	24.90	24.46	24.59	1007400
2006-06-20	24.63	24.73	24.44	24.53	1028250
2006-06-21	24.62	24.83	24.53	24.62	695400
2006-06-22	24.49	24.62	24.39	24.51	569400
2006-06-23	24.43	24.66	24.27	24.39	401100
2006-06-26	24.33	24.55	24.33	24.51	492000
2006-06-27	24.62	24.79	24.22	24.25	599550
2006-06-28	24.40	24.62	24.32	24.39	1007550
2006-06-29	24.59	24.90	24.53	24.84	879000
2006-06-30	24.93	25.35	24.93	25.27	767850
2006-07-03	25.35	25.65	25.29	25.63	231750
2006-07-05	25.57	25.73	25.30	25.60	873300
2006-07-06	25.55	25.81	25.47	25.81	688200
2006-07-07	25.73	25.93	25.57	25.64	493050
2006-07-10	25.53	25.98	25.53	25.73	753450
2006-07-11	25.76	25.80	25.41	25.57	796950
2006-07-12	25.48	25.72	25.29	25.35	458100
2006-07-13	25.26	25.41	24.89	24.99	414900
2006-07-14	24.88	24.91	24.39	24.57	582750
2006-07-17	24.34	24.69	24.30	24.49	338550
2006-07-18	24.59	24.77	24.34	24.59	607950
2006-07-19	24.65	25.43	24.65	25.33	529950
2006-07-20	25.44	25.46	25.17	25.33	890550
2006-07-21	25.33	25.35	24.93	24.96	786150
2006-07-24	24.97	25.54	24.93	25.52	405900
2006-07-25	26.50	26.97	26.13	26.53	1307100
2006-07-26	26.44	26.44	26.10	26.30	539850
2006-07-27	26.50	26.74	26.42	26.49	872700
2006-07-28	26.66	26.80	26.49	26.57	417750
2006-07-31	26.56	26.56	26.19	26.54	490800
2006-08-01	26.29	26.63	26.05	26.50	478350
2006-08-02	26.55	26.66	26.37	26.61	456000
2006-08-03	26.57	26.90	26.37	26.89	483750
2006-08-04	27.14	27.19	26.89	27.11	648150
2006-08-07	26.80	27.03	26.76	26.90	379800
2006-08-08	26.93	27.09	26.65	26.75	469200
2006-08-09	26.82	26.90	25.90	26.50	566100
2006-08-10	26.40	26.73	26.13	26.53	514500
2006-08-11	26.41	26.57	26.22	26.49	645150
2006-08-14	26.61	26.99	26.41	26.46	384450
2006-08-15	26.51	26.57	26.14	26.29	1003350
2006-08-16	26.31	26.88	26.31	26.78	627150
2006-08-17	26.72	27.06	26.69	26.93	577650
2006-08-18	26.91	27.00	26.75	26.86	523800
2006-08-21	26.77	26.77	26.47	26.49	593700
2006-08-22	26.49	26.80	26.41	26.77	705750
2006-08-23	26.80	26.86	26.09	26.20	720900
2006-08-24	26.33	26.47	26.17	26.43	478800
2006-08-25	26.43	26.43	25.65	26.05	730650
2006-08-28	26.05	26.22	26.01	26.19	686400
2006-08-29	26.21	26.38	26.00	26.32	438750
2006-08-30	26.23	26.50	26.10	26.34	376500
2006-08-31	26.47	26.62	26.32	26.33	240450
2006-09-01	26.33	26.40	26.17	26.24	576900
2006-09-05	26.27	26.30	26.14	26.27	389550
2006-09-06	25.95	26.12	25.84	25.87	409050
2006-09-07	25.87	26.09	25.80	25.91	364500
2006-09-08	25.93	26.13	25.77	26.05	219900
2006-09-11	25.95	26.01	25.77	25.97	225900
2006-09-12	25.97	25.97	25.34	25.85	788100
2006-09-13	25.93	26.09	25.83	25.99	208950
2006-09-14	25.83	26.01	25.60	25.65	577800
2006-09-15	25.85	25.86	25.45	25.45	629250
2006-09-18	25.46	25.46	24.80	24.96	1003950
2006-09-19	24.96	25.01	24.59	24.95	771450
2006-09-20	25.11	25.19	24.66	24.72	677250
2006-09-21	24.68	25.05	24.63	24.69	615900
2006-09-22	24.65	24.79	24.47	24.70	654600
2006-09-25	24.67	24.93	24.59	24.81	457800
2006-09-26	24.94	25.00	24.69	24.78	501900
2006-09-27	24.71	25.03	24.69	24.97	528900
2006-09-28	25.05	25.46	25.05	25.37	646800
2006-09-29	25.40	25.59	25.19	25.20	748650
2006-10-02	25.23	25.51	25.12	25.23	463050
2006-10-03	25.27	25.59	25.14	25.54	953700
2006-10-04	25.57	25.59	25.27	25.33	844050
2006-10-05	25.33	25.49	25.25	25.48	777450
2006-10-06	25.33	25.48	25.20	25.31	464100
2006-10-09	25.21	25.73	25.21	25.65	349650
2006-10-10	25.66	25.97	25.57	25.75	517050
2006-10-11	25.65	25.98	25.58	25.75	470400
2006-10-12	25.75	26.07	25.74	26.05	343200
2006-10-13	26.02	26.29	26.02	26.28	310200
2006-10-16	26.23	26.33	25.92	25.99	402300
2006-10-17	25.83	26.27	25.82	26.17	372150
2006-10-18	26.37	26.59	26.26	26.45	560250
2006-10-19	26.57	27.05	26.25	26.59	1067850
2006-10-20	26.64	26.72	26.33	26.42	352650
2006-10-23	26.35	26.50	26.06	26.39	776700
2006-10-24	26.71	26.93	26.50	26.65	857400
2006-10-25	26.67	26.67	26.45	26.67	504900
2006-10-26	26.78	27.13	26.73	27.13	612600
2006-10-27	27.01	27.04	26.87	26.97	358500
2006-10-30	26.91	27.30	26.91	27.25	468900
2006-10-31	27.33	27.36	27.11	27.33	447450
2006-11-01	27.33	27.49	26.78	26.82	549750
2006-11-02	26.70	26.75	26.23	26.29	524700
2006-11-03	26.27	26.36	25.82	25.97	538200
2006-11-06	26.01	26.29	25.95	26.00	691650
2006-11-07	26.00	26.21	25.95	26.01	308100
2006-11-08	26.00	26.26	25.97	26.26	255000
2006-11-09	26.26	26.34	26.05	26.11	269100
2006-11-10	26.19	26.47	26.07	26.41	340350
2006-11-13	26.50	26.76	26.33	26.45	430650
2006-11-14	26.54	26.83	26.47	26.83	350850
2006-11-15	26.83	27.14	26.75	26.91	377700
2006-11-16	27.01	27.34	27.00	27.34	421950
2006-11-17	27.30	27.30	26.99	27.05	341550
2006-11-20	27.32	28.01	27.28	27.38	735600
2006-11-21	27.42	27.74	27.39	27.66	547050
2006-11-22	27.66	27.75	27.51	27.63	360750
2006-11-24	27.53	27.67	27.49	27.67	91800
2006-11-27	27.66	27.67	27.13	27.13	524250
2006-11-28	26.99	27.76	26.93	27.57	631350
2006-11-29	27.62	27.89	27.59	27.83	297150
2006-11-30	27.83	27.93	27.63	27.80	453900
2006-12-01	27.83	27.90	27.25	27.71	503850
2006-12-04	27.78	27.99	27.68	27.83	373650
2006-12-05	27.93	27.95	27.63	27.75	499050
2006-12-06	27.54	27.62	27.35	27.61	557400
2006-12-07	27.61	27.81	27.50	27.55	395400
2006-12-08	27.57	27.83	27.53	27.68	312300
2006-12-11	27.63	27.83	27.53	27.79	208800
2006-12-12	27.70	27.83	27.56	27.63	245700
2006-12-13	27.75	27.93	27.69	27.79	554100
2006-12-14	27.78	28.00	27.69	27.77	364500
2006-12-15	27.79	28.13	27.61	27.65	637500
2006-12-18	27.67	27.79	27.33	27.36	209100
2006-12-19	27.37	27.49	27.03	27.22	293250
2006-12-20	27.19	27.37	27.09	27.20	318000
2006-12-21	27.20	27.35	27.02	27.10	314700
2006-12-22	27.13	27.13	26.77	26.80	219600
2006-12-26	26.92	27.15	26.83	27.02	219300
2006-12-27	27.02	27.35	27.02	27.29	196800
2006-12-28	27.29	27.54	27.13	27.43	216900
2006-12-29	27.49	27.61	27.35	27.37	234600
2007-01-03	27.59	27.73	27.30	27.35	542400
2007-01-04	27.35	27.47	27.19	27.28	353100
2007-01-05	26.85	27.31	26.81	26.86	386550
2007-01-08	26.81	27.03	26.55	26.62	563400
2007-01-09	26.62	26.97	26.62	26.93	371100
2007-01-10	26.82	26.97	26.76	26.91	297900
2007-01-11	26.99	27.46	26.96	27.37	345750
2007-01-12	27.33	27.65	27.33	27.63	309450
2007-01-16	27.65	27.87	27.65	27.87	402150
2007-01-17	27.87	28.01	27.67	27.73	334350
2007-01-18	27.73	27.82	27.53	27.59	322950
2007-01-19	27.53	27.98	27.50	27.98	378600
2007-01-22	28.02	28.25	27.99	28.08	343650
2007-01-23	28.16	28.70	27.97	28.49	549300
2007-01-24	28.46	28.96	28.31	28.91	478800
2007-01-25	28.69	28.73	28.33	28.48	619800
2007-01-26	28.57	28.74	28.21	28.73	391650
2007-01-29	28.83	29.03	28.67	28.85	384000
2007-01-30	28.95	28.95	28.33	28.53	473700
2007-01-31	28.40	28.90	28.17	28.80	473700
2007-02-01	28.90	29.04	28.79	28.89	645300
2007-02-02	28.97	29.00	28.55	28.87	498900
2007-02-05	28.87	29.31	28.77	29.22	538350
2007-02-06	29.27	29.77	29.16	29.70	654150
2007-02-07	29.79	30.18	29.51	30.10	778650
2007-02-08	30.10	30.14	29.81	30.01	585300
2007-02-09	29.67	30.12	29.67	30.07	1493250
2007-02-12	30.18	30.18	29.65	30.01	782370
2007-02-13	30.01	30.51	29.89	30.51	739905
2007-02-14	30.50	30.77	30.38	30.57	848421
2007-02-15	30.60	30.87	30.56	30.80	495450
2007-02-16	30.22	30.84	26.67	30.82	645150
2007-02-20	30.80	30.85	30.38	30.74	671700
2007-02-21	30.77	30.79	30.39	30.74	430650
2007-02-22	30.80	30.80	30.44	30.63	344400
2007-02-23	30.69	30.81	30.47	30.49	492150
2007-02-26	30.59	30.66	30.35	30.55	499623
2007-02-27	30.13	30.29	27.79	29.84	1312800
2007-02-28	29.91	30.25	29.72	29.77	1001100
2007-03-01	29.57	29.97	29.11	29.67	809742
2007-03-02	29.60	29.71	29.13	29.20	707400
2007-03-05	29.00	29.17	28.51	28.51	1118100
2007-03-06	28.58	29.15	28.41	28.91	987000
2007-03-07	28.60	28.99	28.13	28.13	764550
2007-03-08	28.33	28.69	28.21	28.32	539700
2007-03-09	28.54	28.73	28.41	28.66	437550
2007-03-12	28.55	29.02	28.47	28.93	446100
2007-03-13	28.81	28.81	28.17	28.29	784950
2007-03-14	28.26	28.44	27.79	28.34	506700
2007-03-15	28.33	28.72	28.33	28.65	506850
2007-03-16	28.65	28.65	28.18	28.37	506850
2007-03-19	28.49	28.80	28.41	28.73	321450
2007-03-20	28.75	28.85	28.55	28.85	230400
2007-03-21	28.83	28.87	28.51	28.83	744300
2007-03-22	28.85	29.22	28.61	28.67	566250
2007-03-23	28.71	28.85	28.47	28.48	554850
2007-03-26	28.46	28.59	27.99	28.31	1005750
2007-03-27	28.27	28.37	27.87	28.35	600150
2007-03-28	28.20	28.28	27.86	28.23	622950
2007-03-29	28.40	28.53	28.11	28.30	357300
2007-03-30	28.42	28.69	28.07	28.67	877500
2007-04-02	28.68	28.97	28.57	28.91	460650
2007-04-03	28.97	29.33	28.97	29.29	531600
2007-04-04	29.30	29.36	29.03	29.11	585300
2007-04-05	29.14	29.21	28.93	28.94	254250
2007-04-09	28.93	29.00	28.73	28.78	316950
2007-04-10	28.80	28.99	28.78	28.85	248700
2007-04-11	28.85	28.97	28.51	28.66	518550
2007-04-12	28.61	28.64	28.31	28.43	401100
2007-04-13	28.37	28.59	28.23	28.51	373500
2007-04-16	28.68	28.91	28.67	28.91	240450
2007-04-17	28.91	29.21	28.77	29.16	500100
2007-04-18	29.13	29.32	28.98	29.15	498450
2007-04-19	28.91	29.29	28.77	29.16	447900
2007-04-20	29.16	29.41	29.16	29.36	563850
2007-04-23	29.50	29.59	29.25	29.33	506250
2007-04-24	29.33	29.53	29.17	29.33	1007550
2007-04-25	29.50	29.56	29.23	29.55	721950
2007-04-26	29.53	29.79	29.35	29.63	626550
2007-04-27	29.67	29.73	29.47	29.55	408150
2007-04-30	29.39	29.49	28.91	28.91	545271
2007-05-01	28.89	28.89	28.47	28.62	594000
2007-05-02	28.63	28.89	28.55	28.89	548550
2007-05-03	28.89	29.04	28.73	28.92	295050
2007-05-04	29.03	29.03	28.46	28.65	614550
2007-05-07	28.61	28.73	28.43	28.56	339600
2007-05-08	28.47	28.63	28.33	28.49	378450
2007-05-09	28.41	28.75	28.38	28.71	635700
2007-05-10	29.05	29.08	28.65	28.75	677700
2007-05-11	28.80	29.20	28.80	29.11	545400
2007-05-14	29.07	29.30	28.95	29.22	838500
2007-05-15	29.29	29.47	29.19	29.33	818100
2007-05-16	29.37	29.41	29.07	29.30	791850
2007-05-17	29.20	29.38	29.10	29.23	679200
2007-05-18	29.27	29.50	29.10	29.28	788850
2007-05-21	29.27	30.32	29.27	29.81	752550
2007-05-22	29.23	30.10	29.21	29.86	781050
2007-05-23	29.62	29.95	29.48	29.51	735150
2007-05-24	29.60	29.65	28.99	29.18	826350
2007-05-25	29.35	29.66	29.12	29.15	909000
2007-05-29	29.30	29.82	29.30	29.75	721650
2007-05-30	29.49	30.15	29.46	30.07	1610250
2007-05-31	30.22	30.25	29.81	29.97	840450
2007-06-01	29.99	30.26	29.88	30.24	501750
2007-06-04	29.97	30.38	29.97	30.36	456450
2007-06-05	30.13	30.37	29.82	29.83	661500
2007-06-06	29.73	29.73	29.26	29.39	1044300
2007-06-07	29.45	29.60	28.86	29.09	1261350
2007-06-08	29.25	29.60	29.08	29.53	693351
2007-06-11	29.36	29.61	29.21	29.41	799800
2007-06-12	29.33	29.64	29.19	29.26	746850
2007-06-13	29.43	29.63	29.35	29.51	744300
2007-06-14	29.61	29.75	29.35	29.43	780900
2007-06-15	29.53	29.94	29.45	29.89	1279500
2007-06-18	29.96	30.15	29.86	29.91	928800
2007-06-19	29.80	30.07	29.63	30.04	889350
2007-06-20	30.19	30.37	29.90	30.00	1060050
2007-06-21	30.00	30.39	29.76	30.29	632850
2007-06-22	30.27	30.51	30.09	30.09	899700
2007-06-25	30.10	30.33	29.79	29.83	822150
2007-06-26	29.83	30.01	29.61	29.73	812700
2007-06-27	29.67	30.19	29.53	30.09	984150
2007-06-28	30.16	30.49	30.08	30.19	412800
2007-06-29	30.31	30.51	29.92	30.09	633450
2007-07-02	30.09	30.87	30.08	30.84	925950
2007-07-03	30.79	31.21	30.75	31.00	705900
2007-07-05	31.33	32.81	31.30	32.65	1505100
2007-07-06	32.57	32.57	31.95	32.24	676800
2007-07-09	32.14	32.33	31.97	32.19	631500
2007-07-10	31.77	31.95	31.53	31.65	837900
2007-07-11	31.50	31.97	31.45	31.97	714300
2007-07-12	32.10	32.35	31.93	32.35	537000
2007-07-13	32.44	32.67	32.19	32.61	317100
2007-07-16	32.65	33.03	32.56	32.73	619800
2007-07-17	32.57	33.02	32.47	32.78	409950
2007-07-18	31.79	32.61	31.17	32.43	1164150
2007-07-19	32.63	32.96	32.42	32.71	694800
2007-07-20	32.73	32.78	32.23	32.33	676650
2007-07-23	32.23	32.45	31.97	32.23	697950
2007-07-24	31.84	31.84	29.36	30.15	1811100
2007-07-25	30.47	31.69	30.07	30.44	1474533
2007-07-26	30.00	30.40	29.75	30.22	1984650
2007-07-27	30.03	30.22	28.71	28.78	1570950
2007-07-30	28.83	28.83	28.07	28.41	1498200
2007-07-31	28.78	29.11	28.18	28.23	1042350
2007-08-01	28.19	28.52	27.50	28.47	1663500
2007-08-02	28.43	29.09	28.37	28.71	1162356
2007-08-03	28.77	28.78	27.19	27.19	1345950
2007-08-06	26.67	27.52	25.70	27.39	1671000
2007-08-07	27.31	27.40	26.47	27.27	1625250
2007-08-08	28.07	28.27	27.55	28.10	1604400
2007-08-09	26.03	28.35	25.52	27.01	1439850
2007-08-10	26.85	28.00	26.33	27.77	1206300
2007-08-13	27.98	28.23	27.15	27.17	727950
2007-08-14	27.04	27.17	26.28	26.28	692700
2007-08-15	26.17	26.90	25.75	25.79	802050
2007-08-16	25.67	27.13	25.45	27.13	1176150
2007-08-17	28.67	29.37	27.60	28.11	1168800
2007-08-20	28.33	28.45	27.69	28.18	943650
2007-08-21	27.80	28.53	27.80	28.35	615150
2007-08-22	28.72	29.28	28.55	28.95	654300
2007-08-23	29.15	29.75	28.73	28.89	561000
2007-08-24	28.90	29.03	28.51	28.88	462600
2007-08-27	28.68	28.85	28.20	28.41	435750
2007-08-28	28.27	28.37	27.52	27.52	610050
2007-08-29	27.59	28.07	27.58	28.05	567150
2007-08-30	27.96	28.42	27.93	28.26	717450
2007-08-31	28.71	28.71	28.20	28.49	537450
2007-09-04	28.49	29.06	28.37	28.85	470100
2007-09-05	28.45	28.50	27.99	28.20	479400
2007-09-06	28.50	28.67	28.25	28.47	839100
2007-09-07	28.06	28.29	27.53	27.61	712350
2007-09-10	27.87	27.87	27.05	27.19	863100
2007-09-11	27.29	27.48	26.95	27.45	428250
2007-09-12	27.42	27.83	27.31	27.57	373350
2007-09-13	27.63	28.27	27.39	28.20	517350
2007-09-14	28.07	28.56	27.92	28.54	378600
2007-09-17	28.55	29.33	27.90	29.25	1272600
2007-09-18	29.56	31.69	29.56	31.66	1254900
2007-09-19	31.67	32.20	31.07	31.34	1138200
2007-09-20	31.20	31.33	30.49	30.76	654000
2007-09-21	31.03	31.29	30.79	30.90	760950
2007-09-24	30.53	31.23	30.53	31.18	541200
2007-09-25	31.06	31.23	30.56	31.12	512100
2007-09-26	31.33	31.63	31.11	31.63	310950
2007-09-27	31.77	32.09	31.67	32.09	437100
2007-09-28	32.17	32.18	31.67	32.03	580500
2007-10-01	30.75	31.23	30.22	31.23	1115076
2007-10-02	30.87	31.23	30.68	31.21	600750
2007-10-03	30.91	31.14	30.79	31.09	424500
2007-10-04	31.20	31.29	30.73	30.83	495000
2007-10-05	31.23	31.38	30.79	31.38	827700
2007-10-08	31.20	31.23	30.80	30.92	741750
2007-10-09	30.73	31.33	30.67	31.33	480300
2007-10-10	30.75	30.75	29.87	29.95	1748850
2007-10-11	30.29	30.75	30.18	30.45	3407400
2007-10-12	30.58	31.53	29.99	30.05	989874
2007-10-15	30.05	30.33	29.33	29.59	873450
2007-10-16	29.58	29.58	28.31	28.39	1318800
2007-10-17	28.39	28.93	28.39	28.85	866550
2007-10-18	29.27	29.97	29.13	29.93	1291350
2007-10-19	29.93	30.11	29.14	29.14	919950
2007-10-22	28.75	29.71	28.64	29.62	894750
2007-10-23	29.93	30.45	29.51	30.33	1125150
2007-10-24	30.13	30.51	29.39	30.45	1159500
2007-10-25	30.65	30.67	29.81	30.18	1309350
2007-10-26	30.45	30.91	30.06	30.91	749100
2007-10-29	30.91	31.49	30.90	31.21	1417800
2007-10-30	31.21	32.07	31.05	31.72	1343700
2007-10-31	31.61	32.22	31.46	32.19	1178100
2007-11-01	31.97	31.97	31.44	31.45	1171200
2007-11-02	31.63	31.76	30.38	30.69	1255350
2007-11-05	30.66	30.93	30.25	30.56	963432
2007-11-06	30.53	31.37	30.29	31.33	1155150
2007-11-07	30.85	31.06	30.16	30.16	1007475
2007-11-08	30.42	30.80	29.97	30.45	1744473
2007-11-09	30.58	31.04	30.00	30.68	1675572
2007-11-12	30.99	31.39	30.65	30.65	1128849
2007-11-13	30.79	31.81	30.14	31.81	1050315
2007-11-14	31.85	32.19	31.45	31.49	1098675
2007-11-15	31.00	31.00	30.14	30.63	1845750
2007-11-16	30.97	30.97	30.03	30.51	1347825
2007-11-19	30.77	30.81	30.09	30.09	855357
2007-11-20	30.14	30.79	29.19	29.59	1426878
2007-11-21	29.45	29.51	28.72	29.07	1345959
2007-11-23	29.19	29.77	29.17	29.67	302733
2007-11-26	29.64	30.07	28.57	28.57	1143234
2007-11-27	28.76	29.40	28.69	29.40	1319499
2007-11-28	29.69	30.40	29.49	30.40	1038717
2007-11-29	30.33	30.57	29.72	30.44	697383
2007-11-30	30.81	31.16	30.47	30.92	1123932
2007-12-03	30.92	31.09	30.52	30.67	502683
2007-12-04	30.78	30.78	30.06	30.15	559200
2007-12-05	30.59	31.13	30.03	30.51	891321
2007-12-06	30.43	31.37	30.03	31.37	758400
2007-12-07	31.50	31.72	31.00	31.37	900642
2007-12-10	31.40	32.18	31.27	32.18	628971
2007-12-11	32.19	32.25	30.24	30.24	940614
2007-12-12	30.99	31.64	30.17	30.47	833622
2007-12-13	30.38	30.88	29.94	30.71	575136
2007-12-14	30.61	30.79	30.07	30.09	796140
2007-12-17	29.93	29.96	29.32	29.32	795180
2007-12-18	29.53	30.47	29.36	30.37	1053153
2007-12-19	30.25	30.84	30.19	30.71	762978
2007-12-20	31.00	31.51	30.55	31.51	769965
2007-12-21	31.91	31.93	31.59	31.93	868500
2007-12-24	31.93	32.72	31.93	32.69	259800
2007-12-26	32.71	32.77	31.75	32.17	629955
2007-12-27	32.33	32.37	31.46	31.61	682062
2007-12-28	31.64	31.84	31.22	31.48	572319
2007-12-31	31.50	31.74	31.15	31.49	534000
2008-01-02	31.31	31.58	30.81	31.06	908850
2008-01-03	31.05	31.17	30.27	30.29	836964
2008-01-04	30.07	30.23	29.35	29.35	1284150
2008-01-07	29.43	30.11	29.13	29.50	1213521
2008-01-08	29.55	30.20	28.24	28.25	1046994
2008-01-09	28.13	28.35	26.72	28.21	1761648
2008-01-10	28.06	29.19	27.58	28.67	1225170
2008-01-11	28.38	29.05	27.84	27.97	1276305
2008-01-14	28.21	28.37	27.13	27.79	1043622
2008-01-15	27.43	27.69	27.09	27.16	1116000
2008-01-16	27.00	27.49	26.76	26.99	1792668
2008-01-17	27.05	27.25	26.04	26.18	1484850
2008-01-18	26.27	27.05	25.83	26.19	1248768
2008-01-22	25.37	26.59	23.57	26.26	1870719
2008-01-23	25.79	28.53	25.61	28.53	1882266
2008-01-24	28.41	28.52	27.28	28.03	1587600
2008-01-25	28.18	28.71	27.46	27.70	1417959
2008-01-28	27.65	28.75	26.97	28.71	1594437
2008-01-29	28.81	28.95	28.33	28.45	1111425
2008-01-30	28.23	29.07	27.81	27.86	943866
2008-01-31	27.43	28.52	27.17	28.21	1448250
2008-02-01	28.32	29.32	27.95	29.25	895575
2008-02-04	29.24	29.36	28.47	28.68	743400
2008-02-05	28.40	28.95	27.91	27.91	734757
2008-02-06	28.01	28.70	27.75	27.79	833688
2008-02-07	27.70	28.43	27.59	28.41	640950
2008-02-08	28.30	28.58	27.47	27.76	918900
2008-02-11	27.73	28.12	27.12	27.80	821826
2008-02-12	28.00	28.83	27.96	28.61	942330
2008-02-13	28.80	29.20	28.03	28.38	885387
2008-02-14	28.37	28.50	27.68	27.74	876285
2008-02-15	27.57	28.03	27.41	27.81	729363
2008-02-19	28.39	28.39	27.21	27.42	670428
2008-02-20	27.25	28.47	27.15	28.47	749661
2008-02-21	28.83	29.12	28.01	28.03	1135122
2008-02-22	28.17	28.18	27.77	28.15	1159626
2008-02-25	28.25	29.55	28.05	29.55	1187595
2008-02-26	29.39	29.98	29.32	29.67	1247853
2008-02-27	29.49	30.00	29.19	29.33	646863
2008-02-28	29.23	29.31	28.73	29.03	813576
2008-02-29	28.78	28.93	28.29	28.37	921306
2008-03-03	28.05	29.00	28.03	28.93	1154742
2008-03-04	28.59	28.89	28.21	28.51	1119645
2008-03-05	28.79	29.06	28.40	28.70	960738
2008-03-06	28.49	28.49	27.58	27.61	1162629
2008-03-07	27.42	27.59	26.63	27.11	1781094
2008-03-10	27.10	27.10	26.39	26.49	1321512
2008-03-11	27.06	27.81	26.77	27.81	1378425
2008-03-12	27.69	28.15	27.05	27.12	1214517
2008-03-13	26.73	27.41	26.33	27.23	1524936
2008-03-14	27.51	27.94	26.43	26.82	1382328
2008-03-17	26.29	27.07	25.91	26.79	2538786
2008-03-18	27.27	28.38	26.89	28.38	2077221
2008-03-19	28.67	29.19	28.02	28.02	1541457
2008-03-20	28.02	29.36	28.02	29.36	1494522
2008-03-24	29.36	29.94	29.28	29.59	907875
2008-03-25	29.34	30.13	29.23	30.02	1715853
2008-03-26	29.95	30.02	29.10	29.19	1355010
2008-03-27	29.38	29.59	28.71	28.71	1194189
2008-03-28	28.80	29.01	28.13	28.18	704601
2008-03-31	28.27	29.37	28.09	28.96	1099194
2008-04-01	28.97	29.84	28.97	29.82	1073394
2008-04-02	29.73	29.91	29.23	29.74	707775
2008-04-03	29.81	30.44	29.43	30.44	890517
2008-04-04	30.43	30.45	29.81	29.94	884310
2008-04-07	30.06	30.13	29.41	29.71	605562
2008-04-08	29.55	30.09	29.36	29.91	1059318
2008-04-09	30.03	30.14	29.29	29.31	737760
2008-04-10	29.37	30.15	28.98	29.85	792945
2008-04-11	29.37	29.59	29.15	29.21	688350
2008-04-14	29.15	29.19	28.55	28.61	755454
2008-04-15	28.83	29.39	28.73	29.39	768168
2008-04-16	29.55	30.87	29.55	30.87	1391127
2008-04-17	30.69	31.00	30.40	30.65	989076
2008-04-18	31.05	31.19	30.30	30.59	805113
2008-04-21	30.63	30.63	29.80	30.13	655230
2008-04-22	29.47	29.74	28.93	29.47	1254648
2008-04-23	29.49	29.54	28.54	28.87	1044042
2008-04-24	28.84	28.86	28.13	28.84	1145259
2008-04-25	28.86	28.86	27.92	28.38	1304511
2008-04-28	28.69	29.01	28.32	28.79	859209
2008-04-29	28.89	28.89	28.12	28.33	903720
2008-04-30	28.46	28.65	28.01	28.02	959403
2008-05-01	28.03	29.03	28.00	29.03	885195
2008-05-02	29.29	29.29	28.59	28.67	579726
2008-05-05	28.73	29.11	28.55	29.03	897582
2008-05-06	28.97	29.31	28.72	29.31	831726
2008-05-07	29.41	29.47	28.64	28.64	707991
2008-05-08	28.86	29.06	28.67	28.84	660639
2008-05-09	28.60	29.10	28.53	28.79	715203
2008-05-12	28.79	29.57	28.79	29.57	644043
2008-05-13	29.60	29.60	29.03	29.41	856968
2008-05-14	29.63	29.91	29.57	29.69	483177
2008-05-15	29.70	29.70	29.15	29.69	663225
2008-05-16	29.49	29.90	29.39	29.73	619983
2008-05-19	29.73	30.07	29.59	29.73	363288
2008-05-20	29.68	29.79	29.35	29.51	717024
2008-05-21	29.42	29.73	29.07	29.09	641259
2008-05-22	28.95	29.50	28.95	29.35	525897
2008-05-23	29.31	29.37	29.00	29.10	545301
2008-05-27	29.24	29.77	29.11	29.49	398199
2008-05-28	29.58	29.85	29.11	29.75	578907
2008-05-29	29.63	30.51	29.59	30.44	794379
2008-05-30	30.75	32.00	30.73	31.64	1949097
2008-06-02	31.67	31.83	30.87	31.01	1411134
2008-06-03	31.21	31.21	30.60	31.06	921402
2008-06-04	31.00	31.65	30.91	31.46	697230
2008-06-05	31.27	31.81	31.03	31.81	946347
2008-06-06	31.66	31.66	30.79	30.88	997842
2008-06-09	31.06	31.12	30.29	30.39	846525
2008-06-10	30.17	30.64	29.67	30.61	955692
2008-06-11	30.64	30.72	30.25	30.33	789198
2008-06-12	30.00	30.95	30.00	30.35	691038
2008-06-13	30.45	30.79	30.09	30.79	654720
2008-06-16	30.77	31.01	30.37	31.01	624522
2008-06-17	31.09	31.17	30.03	30.05	1031025
2008-06-18	30.01	30.40	29.73	29.90	770727
2008-06-19	29.81	30.57	29.81	30.51	503136
2008-06-20	30.21	30.30	29.71	29.83	1007562
2008-06-23	29.91	30.29	29.39	29.39	572460
2008-06-24	29.34	30.01	29.22	29.48	515265
2008-06-25	29.48	29.99	29.24	29.61	887775
2008-06-26	29.07	29.25	28.65	28.65	731721
2008-06-27	28.59	28.71	28.19	28.26	1054572
2008-06-30	28.19	28.84	28.00	28.31	621765
2008-07-01	27.99	28.93	27.76	28.82	1031784
2008-07-02	28.87	29.09	28.04	28.04	874713
2008-07-03	28.15	28.68	27.85	28.01	472875
2008-07-07	28.09	28.49	27.39	27.67	901065
2008-07-08	27.54	29.42	27.27	29.42	1720263
2008-07-09	29.58	29.58	27.19	27.36	1126407
2008-07-10	27.36	28.27	27.07	27.88	974862
2008-07-11	27.26	28.88	27.26	28.34	1110618
2008-07-14	28.57	28.86	27.65	27.86	1124271
2008-07-15	27.50	28.47	27.17	27.54	1129185
2008-07-16	27.43	29.88	27.23	29.61	1383096
2008-07-17	29.84	30.67	29.07	30.53	2026779
2008-07-18	30.41	31.01	30.35	31.00	1804893
2008-07-21	31.14	31.14	30.50	30.83	941802
2008-07-22	31.01	31.50	30.50	31.50	2500182
2008-07-23	31.47	32.00	30.67	31.57	1601877
2008-07-24	31.42	31.44	30.26	30.31	1850541
2008-07-25	30.69	31.49	29.97	30.58	1638417
2008-07-28	30.40	31.13	30.06	30.06	1107216
2008-07-29	30.37	31.99	30.23	31.60	1623297
2008-07-30	31.47	31.93	30.65	31.52	1463616
2008-07-31	31.59	31.64	30.79	31.15	943899
2008-08-01	31.13	31.39	30.67	31.00	1182093
2008-08-04	31.00	31.00	30.30	30.63	1012425
2008-08-05	31.01	31.66	30.75	31.60	1318785
2008-08-06	31.57	31.58	31.05	31.27	1044462
2008-08-07	31.01	31.11	29.92	30.07	914280
2008-08-08	30.20	31.51	30.09	31.37	1199217
2008-08-11	31.13	31.78	30.97	31.33	967971
2008-08-12	31.24	31.33	30.29	30.55	1889196
2008-08-13	29.98	31.29	29.93	30.32	722259
2008-08-14	29.78	30.90	29.78	30.50	729912
2008-08-15	31.07	31.15	29.89	30.31	826983
2008-08-18	30.33	30.67	29.58	29.73	980781
2008-08-19	29.51	29.70	28.45	28.79	1483782
2008-08-20	28.93	29.24	28.27	28.77	1336122
2008-08-21	28.05	29.14	28.03	28.73	1065663
2008-08-22	29.33	29.41	28.71	29.29	1027767
2008-08-25	29.09	29.09	28.28	28.35	1327518
2008-08-26	28.49	28.86	28.35	28.86	658140
2008-08-27	28.50	29.34	28.50	29.26	628569
2008-08-28	29.53	30.51	29.53	30.51	1447551
2008-08-29	30.33	30.44	29.80	29.99	930468
2008-09-02	30.17	30.81	29.93	30.47	877812
2008-09-03	30.51	30.74	30.10	30.74	1121796
2008-09-04	30.59	30.77	29.54	29.57	1073718
2008-09-05	29.29	29.75	28.83	29.71	1056243
2008-09-08	30.37	30.84	29.97	30.80	1678806
2008-09-09	30.61	30.80	29.28	29.59	1599969
2008-09-10	29.86	29.88	29.10	29.71	1073517
2008-09-11	29.03	30.07	28.92	29.99	783978
2008-09-12	29.73	30.71	29.63	30.71	865008
2008-09-15	29.82	30.72	28.87	29.67	1892421
2008-09-16	28.92	31.29	28.92	31.19	2220030
2008-09-17	30.59	31.20	29.47	29.71	1745598
2008-09-18	30.17	31.49	29.33	31.40	2556438
2008-09-19	29.95	33.03	27.81	32.93	2223510
2008-09-22	31.97	32.33	29.44	29.47	1549317
2008-09-23	29.60	30.88	29.35	30.43	991905
2008-09-24	30.33	30.89	29.76	30.60	882756
2008-09-25	30.71	31.55	30.49	31.46	1316169
2008-09-26	31.11	32.01	30.54	32.01	1277760
2008-09-29	31.73	31.73	29.41	29.87	1601592
2008-09-30	29.76	31.97	29.67	31.57	1437864
2008-10-01	31.23	31.39	30.30	30.63	975000
2008-10-02	30.37	30.60	28.94	29.14	1185219
2008-10-03	29.67	30.15	28.02	28.04	1434423
2008-10-06	27.33	27.50	25.47	27.03	2786145
2008-10-07	27.31	27.97	25.83	25.98	2282310
2008-10-08	25.97	26.67	24.67	25.61	2278587
2008-10-09	26.43	26.77	23.41	23.41	2158431
2008-10-10	21.34	25.80	20.50	25.80	5168433
2008-10-13	27.08	27.08	25.39	26.91	2447835
2008-10-14	27.51	27.55	23.65	25.00	2102517
2008-10-15	23.41	24.95	20.67	20.84	2697837
2008-10-16	20.99	23.31	20.46	22.47	3053001
2008-10-17	22.20	23.56	21.58	22.35	2170362
2008-10-20	22.51	23.29	21.96	23.29	1572306
2008-10-21	22.74	23.12	22.58	22.65	1456488
2008-10-22	22.75	22.75	20.39	21.02	2020935
2008-10-23	21.21	21.52	18.82	20.43	2435628
2008-10-24	18.97	19.60	18.12	18.54	1802535
2008-10-27	17.79	19.28	17.79	18.23	2343621
2008-10-28	18.53	21.33	17.72	21.32	3310812
2008-10-29	21.33	21.73	20.34	20.86	2837550
2008-10-30	21.29	21.34	20.27	21.19	1559559
2008-10-31	20.97	22.20	20.53	22.05	1580232
2008-11-03	21.97	22.23	21.20	21.39	891003
2008-11-04	21.73	21.76	20.87	21.57	1582992
2008-11-05	21.01	21.57	20.25	20.43	2352720
2008-11-06	20.45	20.45	19.37	19.52	1791954
2008-11-07	19.73	21.33	19.38	21.29	1654932
2008-11-10	21.43	22.21	19.91	20.01	1688517
2008-11-11	19.57	20.93	19.15	20.33	1456716
2008-11-12	19.89	20.23	19.69	19.75	3457743
2008-11-13	20.07	22.54	19.51	22.47	4122063
2008-11-14	22.23	22.43	20.22	20.41	1941927
2008-11-17	20.33	21.17	20.01	20.15	1415106
2008-11-18	20.23	21.51	19.96	21.29	2282925
2008-11-19	21.17	21.61	19.50	19.95	2358498
2008-11-20	19.35	20.87	18.03	18.90	4032894
2008-11-21	19.46	21.13	18.04	20.09	3910563
2008-11-24	20.55	23.18	19.71	23.18	4101321
2008-11-25	23.96	23.96	20.87	21.97	3748959
2008-11-26	21.65	22.62	21.07	22.46	2790402
2008-11-28	22.27	22.75	21.35	22.27	1405365
2008-12-01	21.56	21.97	17.82	17.94	3502899
2008-12-02	18.43	19.79	18.20	19.65	4290663
2008-12-03	19.04	19.89	18.23	19.81	2946684
2008-12-04	19.11	20.44	18.71	18.92	3033117
2008-12-05	18.77	20.05	18.27	19.90	4049037
2008-12-08	20.40	21.21	19.36	20.45	3509301
2008-12-09	20.19	21.08	19.59	19.72	2774256
2008-12-10	19.92	21.24	19.87	21.05	1972233
2008-12-11	20.85	21.03	18.41	18.61	4422480
2008-12-12	18.43	20.33	18.18	20.23	3948156
2008-12-15	20.44	20.44	18.77	19.25	2728704
2008-12-16	19.36	21.59	19.26	21.59	3689766
2008-12-17	21.01	22.20	20.54	21.54	2578650
2008-12-18	21.70	21.79	19.85	20.08	2727411
2008-12-19	20.31	20.64	19.77	20.43	2909292
2008-12-22	20.69	20.75	19.28	19.50	2725830
2008-12-23	20.43	20.71	19.88	20.12	1652451
2008-12-24	19.68	20.12	19.68	20.01	411771
2008-12-26	20.16	20.37	19.76	20.33	651366
2008-12-29	20.23	20.23	19.35	19.51	1757631
2008-12-30	19.66	20.51	19.55	20.51	1695306
2008-12-31	20.51	21.00	20.11	20.90	1878003
2009-01-02	21.00	21.00	20.16	20.17	1944660
2009-01-05	20.13	20.75	19.83	20.00	2171586
2009-01-06	20.15	20.83	19.55	20.71	2506128
2009-01-07	20.55	20.62	19.79	19.91	1979016
2009-01-08	19.85	20.51	19.67	20.25	1569288
2009-01-09	20.24	20.24	19.29	19.33	1686882
2009-01-12	19.32	19.51	18.51	18.75	1776312
2009-01-13	18.59	19.37	18.40	19.19	1561923
2009-01-14	18.91	18.95	18.04	18.14	2659065
2009-01-15	18.10	19.31	17.50	19.15	2952447
2009-01-16	19.98	20.21	18.90	20.16	2927589
2009-01-20	19.93	20.12	18.39	18.56	3638883
2009-01-21	18.99	20.21	18.25	19.84	3152088
2009-01-22	19.64	19.94	18.68	19.06	2965005
2009-01-23	18.50	19.60	18.17	19.50	2365884
2009-01-26	19.55	19.94	18.91	19.26	1760064
2009-01-27	19.99	20.16	19.55	20.01	1829271
2009-01-28	20.55	21.60	20.28	21.45	2839473
2009-01-29	21.21	21.40	20.04	20.13	3363474
2009-01-30	20.41	20.50	19.36	19.63	3059823
2009-02-02	19.17	20.19	18.97	20.08	2333697
2009-02-03	20.05	20.19	19.51	19.98	1874724
2009-02-04	19.97	20.33	19.56	19.61	1607559
2009-02-05	19.49	20.09	19.04	19.54	2234730
2009-02-06	19.70	21.25	19.55	21.19	2725086
2009-02-09	20.88	21.47	20.77	21.39	1326180
2009-02-10	21.01	21.25	19.89	19.95	3843861
2009-02-11	20.26	20.59	19.66	20.54	2669934
2009-02-12	19.92	20.65	19.33	20.37	3438225
2009-02-13	20.33	20.46	19.54	19.57	2705244
2009-02-17	19.25	19.29	18.79	18.95	4211619
2009-02-18	19.16	19.26	18.48	18.94	2406465
2009-02-19	19.27	19.35	18.13	18.25	2565483
2009-02-20	17.93	19.26	17.50	19.16	4143174
2009-02-23	19.41	19.41	18.18	18.30	3763011
2009-02-24	18.58	19.43	18.13	19.39	4250049
2009-02-25	19.17	19.19	18.11	18.53	3672528
2009-02-26	18.66	18.96	17.88	17.97	3626274
2009-02-27	17.59	18.27	17.43	17.73	3381036
2009-03-02	17.31	17.65	16.56	16.70	4351911
2009-03-03	17.10	17.27	16.51	16.93	3541314
2009-03-04	17.32	17.55	16.50	16.98	3668940
2009-03-05	16.67	16.82	15.51	15.69	4197747
2009-03-06	15.85	16.11	14.85	15.59	4410759
2009-03-09	15.34	15.71	14.95	15.35	3543213
2009-03-10	15.78	16.87	15.43	16.85	5608302
2009-03-11	16.97	17.37	16.35	17.02	3841380
2009-03-12	17.04	17.95	16.83	17.89	3348783
2009-03-13	17.88	18.13	17.27	17.84	2737575
2009-03-16	18.01	18.43	17.16	17.21	4157718
2009-03-17	17.24	18.50	17.15	18.47	3451581
2009-03-18	18.32	19.51	17.94	19.46	4236030
2009-03-19	19.51	19.63	18.64	18.73	3646563
2009-03-20	18.83	19.05	18.05	18.09	3435300
2009-03-23	18.67	20.50	18.37	20.48	4843503
2009-03-24	20.27	20.99	19.37	19.48	4701816
2009-03-25	19.96	20.25	18.71	20.02	3979194
2009-03-26	20.26	20.60	19.43	20.55	3881559
2009-03-27	19.89	20.39	19.68	19.69	2437509
2009-03-30	19.11	19.50	18.87	18.99	3381063
2009-03-31	19.29	20.42	19.23	20.15	4742823
2009-04-01	19.69	20.29	19.57	20.14	3207537
2009-04-02	20.70	21.15	20.17	20.99	4839468
2009-04-03	20.90	21.73	20.35	21.59	4461189
2009-04-06	21.31	22.71	20.69	22.49	4127697
2009-04-07	22.29	22.29	20.98	20.99	3835920
2009-04-08	21.35	21.80	21.13	21.61	3075606
2009-04-09	22.17	24.03	21.91	23.99	4740717
2009-04-13	23.59	24.50	23.27	24.21	3062601
2009-04-14	23.99	24.00	22.41	22.46	4811925
2009-04-15	22.37	24.16	21.78	24.08	4206672
2009-04-16	24.29	25.63	23.47	24.95	3893610
2009-04-17	25.00	25.04	24.11	24.65	3340584
2009-04-20	23.58	24.07	22.46	22.57	4393125
2009-04-21	22.31	24.45	21.93	24.19	5165649
2009-04-22	23.95	24.83	23.35	23.81	5084577
2009-04-23	23.86	24.89	23.38	24.88	3676998
2009-04-24	25.14	26.27	24.55	25.96	4923309
2009-04-27	25.64	26.03	24.34	24.70	4133979
2009-04-28	24.62	25.67	24.40	25.15	2730621
2009-04-29	25.37	26.02	25.37	25.92	4027671
2009-04-30	26.16	26.63	25.47	25.75	3003480
2009-05-01	25.71	25.98	25.08	25.31	2469585
2009-05-04	25.65	27.33	25.50	27.17	4857063
2009-05-05	27.03	27.12	26.05	26.31	2796789
2009-05-06	26.63	26.73	25.28	25.75	4123782
2009-05-07	25.90	26.15	24.17	24.53	3440793
2009-05-08	24.88	26.52	24.88	26.45	3851481
2009-05-11	25.72	26.15	25.07	25.13	3337107
2009-05-12	25.39	25.61	24.43	25.19	2826390
2009-05-13	24.83	24.98	23.90	24.03	2965782
2009-05-14	24.19	25.12	23.83	24.96	3582162
2009-05-15	24.79	25.06	24.19	24.54	2770419
2009-05-18	24.88	25.80	24.56	25.64	3862206
2009-05-19	25.60	26.26	25.33	25.70	2812899
2009-05-20	26.05	26.59	25.49	25.57	2652348
2009-05-21	25.39	26.07	25.07	25.89	2360334
2009-05-22	25.94	26.13	25.10	25.26	1871559
2009-05-26	24.94	26.10	24.80	25.99	3584667
2009-05-27	25.99	26.17	25.01	25.13	2884050
2009-05-28	25.39	26.07	25.12	26.01	2267985
2009-05-29	26.15	26.67	25.77	26.67	4452762
2009-06-01	26.89	27.86	26.76	27.39	2920029
2009-06-02	27.47	27.56	26.73	26.90	2585973
2009-06-03	26.78	26.99	26.31	26.57	1989657
2009-06-04	26.71	27.33	26.39	27.12	3123678
2009-06-05	27.43	27.47	26.81	27.09	2097057
2009-06-08	26.59	26.84	26.19	26.55	1137591
2009-06-09	26.49	27.03	26.29	26.71	1996242
2009-06-10	26.93	26.98	25.93	26.39	1844376
2009-06-11	26.36	26.57	25.89	25.95	1359150
2009-06-12	25.81	26.31	25.57	26.29	1508289
2009-06-15	25.99	25.99	24.39	24.69	3185973
2009-06-16	24.87	25.11	24.13	24.38	1744176
2009-06-17	24.35	24.49	23.88	24.15	1767054
2009-06-18	24.35	24.73	24.00	24.53	2020605
2009-06-19	24.71	24.86	24.15	24.45	1787559
2009-06-22	24.19	24.33	23.37	23.46	2230449
2009-06-23	23.48	23.71	23.26	23.46	1542408
2009-06-24	23.53	24.11	23.41	23.86	1238505
2009-06-25	23.69	24.15	23.54	24.05	1521828
2009-06-26	24.00	24.11	23.79	23.95	2043099
2009-06-29	24.05	24.33	23.76	24.23	1189656
2009-06-30	24.29	24.45	23.93	24.23	1202481
2009-07-01	24.45	24.51	24.13	24.17	1219896
2009-07-02	23.91	23.93	22.87	22.87	2250393
2009-07-06	22.69	23.20	22.55	23.11	2794419
2009-07-07	23.02	23.20	22.62	22.69	2010186
2009-07-08	22.81	23.21	22.63	23.07	3289383
2009-07-09	23.34	23.34	22.62	22.66	1629831
2009-07-10	22.62	22.89	22.42	22.75	1189035
2009-07-13	22.79	23.45	22.45	23.42	2062470
2009-07-14	23.35	23.52	22.89	23.51	1182492
2009-07-15	23.61	24.47	23.53	24.41	1784523
2009-07-16	24.31	24.91	23.91	24.75	1702548
2009-07-17	24.68	24.83	24.15	24.20	2006574
2009-07-20	24.26	25.26	24.26	25.21	1950966
2009-07-21	25.43	25.43	24.81	25.11	1806930
2009-07-22	24.85	25.34	24.80	25.00	1085445
2009-07-23	25.00	25.71	24.77	25.59	2189943
2009-07-24	25.47	25.76	25.27	25.72	1060095
2009-07-27	25.70	26.33	25.67	26.30	1337019
2009-07-28	25.92	26.17	25.43	25.73	1999050
2009-07-29	25.57	25.88	25.46	25.67	1307256
2009-07-30	25.41	26.55	25.41	25.93	1715073
2009-07-31	25.92	26.29	25.87	25.99	1349160
2009-08-03	26.17	26.67	25.94	26.62	1440567
2009-08-04	26.39	28.09	26.38	27.85	2418663
2009-08-05	27.85	28.21	27.56	28.19	2145303
2009-08-06	27.99	28.60	27.21	27.34	2808915
2009-08-07	27.65	28.40	27.45	28.08	3768231
2009-08-10	27.77	27.99	27.17	27.36	2691546
2009-08-11	27.22	27.39	26.74	27.14	1921170
2009-08-12	27.11	27.69	26.87	27.05	2037006
2009-08-13	27.25	27.53	26.97	27.37	1635885
2009-08-14	27.32	27.44	26.89	27.33	1295850
2009-08-17	26.91	26.96	26.15	26.28	2054064
2009-08-18	26.31	26.69	26.17	26.45	1240218
2009-08-19	26.19	26.55	26.05	26.41	953958
2009-08-20	26.53	27.20	26.25	27.20	1121328
2009-08-21	27.23	28.00	27.20	27.81	1842681
2009-08-24	27.79	28.00	27.55	27.61	1075374
2009-08-25	27.72	28.21	27.64	27.94	1180524
2009-08-26	27.78	28.09	27.64	28.01	1261980
2009-08-27	28.01	28.59	27.69	28.44	1399014
2009-08-28	28.47	28.75	28.35	28.59	1280511
2009-08-31	28.35	28.77	28.25	28.63	1593954
2009-09-01	28.41	28.58	27.31	27.35	2378952
2009-09-02	27.28	27.40	26.82	26.84	1246209
2009-09-03	27.15	27.24	26.61	27.16	1525578
2009-09-04	27.16	27.59	26.74	27.52	1256967
2009-09-08	27.65	27.71	27.22	27.70	1964202
2009-09-09	27.49	27.99	27.40	27.82	916971
2009-09-10	27.72	27.89	27.38	27.89	972744
2009-09-11	27.87	28.05	27.36	27.65	1054260
2009-09-14	27.41	28.66	27.35	28.63	1136814
2009-09-15	28.67	28.98	28.18	28.67	1215948
2009-09-16	28.87	29.40	28.78	29.36	1383243
2009-09-17	29.31	30.00	28.79	28.88	1425510
2009-09-18	29.02	29.15	28.43	28.49	1536843
2009-09-21	28.31	28.31	27.64	27.82	1325778
2009-09-22	28.18	28.18	27.87	28.04	1483605
2009-09-23	28.06	28.17	27.17	27.19	1333842
2009-09-24	27.40	27.57	26.68	26.91	1568697
2009-09-25	26.78	27.09	26.55	26.66	808920
2009-09-28	26.77	27.68	26.71	27.65	1519383
2009-09-29	27.77	27.87	27.29	27.42	1348923
2009-09-30	27.53	27.68	26.85	27.27	3059928
2009-10-01	27.19	27.28	26.29	26.35	1534830
2009-10-02	25.95	26.65	25.89	26.21	836130
2009-10-05	26.47	26.91	26.23	26.86	1003506
2009-10-06	27.21	27.54	26.83	27.02	978021
2009-10-07	26.98	27.17	26.59	26.94	744552
2009-10-08	27.19	27.51	27.05	27.28	761394
2009-10-09	27.15	27.68	27.09	27.65	637104
2009-10-12	27.71	27.78	27.49	27.71	621435
2009-10-13	27.66	27.69	27.29	27.47	790593
2009-10-14	27.90	28.01	27.51	27.93	1183506
2009-10-15	27.75	27.85	27.36	27.59	891534
2009-10-16	27.32	27.51	27.17	27.26	658299
2009-10-19	27.31	28.13	27.26	28.05	1261539
2009-10-20	28.01	28.51	27.73	28.31	1434315
2009-10-21	28.11	28.59	27.81	27.83	1545489
2009-10-22	27.85	28.89	27.81	28.84	1151991
2009-10-23	28.91	28.99	28.45	28.57	1019631
2009-10-26	28.49	29.28	28.43	28.77	1824768
2009-10-27	29.02	29.22	28.38	28.60	1334700
2009-10-28	28.31	28.31	26.42	26.51	2268954
2009-10-29	26.66	26.71	25.90	26.51	2341035
2009-10-30	26.43	26.53	25.40	25.72	2442297
2009-11-02	25.53	26.34	25.25	25.95	1406268
2009-11-03	25.65	26.15	25.61	26.11	1397094
2009-11-04	26.27	26.59	25.70	25.74	1295892
2009-11-05	25.96	26.73	25.79	26.71	1854579
2009-11-06	26.40	26.59	25.88	26.01	1017606
2009-11-09	26.23	27.01	26.09	26.97	1625661
2009-11-10	26.72	26.97	26.46	26.73	1160652
2009-11-11	26.91	27.27	26.69	27.18	1021329
2009-11-12	27.18	27.33	26.76	26.83	1024446
2009-11-13	26.87	26.93	26.53	26.85	1378302
2009-11-16	26.88	27.64	26.88	27.33	1211814
2009-11-17	27.31	27.49	26.64	26.66	1563969
2009-11-18	26.73	26.97	26.55	26.86	1498584
2009-11-19	26.58	26.67	26.18	26.33	1226145
2009-11-20	26.19	26.49	26.05	26.39	959361
2009-11-23	26.69	26.96	26.37	26.56	1196820
2009-11-24	26.64	26.65	26.00	26.26	1244241
2009-11-25	26.29	26.54	26.19	26.39	590934
2009-11-27	25.88	26.13	25.66	25.67	573051
2009-11-30	25.67	26.59	25.43	26.49	1380315
2009-12-01	26.66	26.82	26.09	26.19	1492362
2009-12-02	26.19	26.71	26.15	26.38	1491837
2009-12-03	26.42	26.87	26.21	26.29	1468434
2009-12-04	26.78	27.32	26.77	27.23	1776690
2009-12-07	27.32	27.81	27.23	27.63	1856922
2009-12-08	27.14	27.67	27.05	27.29	1238007
2009-12-09	27.37	27.65	27.17	27.49	1084236
2009-12-10	27.53	27.75	27.36	27.55	975099
2009-12-11	27.66	28.03	27.53	27.97	1086099
2009-12-14	28.07	28.61	27.93	28.59	1177488
2009-12-15	28.55	28.55	27.98	28.01	1575606
2009-12-16	28.15	28.33	27.79	27.97	1135671
2009-12-17	27.78	28.16	27.62	27.98	1196505
2009-12-18	27.96	28.05	27.58	27.79	1894407
2009-12-21	27.89	28.13	27.71	27.81	681291
2009-12-22	27.74	27.93	27.74	27.87	393561
2009-12-23	27.79	28.05	27.73	27.79	891054
2009-12-24	27.93	28.03	27.79	27.99	280218
2009-12-28	27.99	28.48	27.96	28.16	840507
2009-12-29	28.28	28.55	28.15	28.43	750279
2009-12-30	28.29	28.60	28.20	28.59	597435
2009-12-31	28.67	28.79	28.04	28.11	695244
2010-01-04	28.29	28.45	27.93	28.21	966345
2010-01-05	28.18	29.01	27.93	28.97	1249251
2010-01-06	28.94	29.04	28.77	29.00	1170186
2010-01-07	28.84	29.66	28.67	29.59	1635534
2010-01-08	29.45	30.02	29.33	29.96	1293402
2010-01-11	30.06	30.41	30.06	30.25	1387152
2010-01-12	30.03	30.16	29.61	29.80	1454619
2010-01-13	29.95	30.14	29.68	30.02	704292
2010-01-14	29.86	29.93	29.67	29.77	601296
2010-01-15	29.76	29.94	29.65	29.66	892101
2010-01-19	29.70	30.25	29.69	30.05	898695
2010-01-20	29.79	29.96	29.60	29.87	868794
2010-01-21	29.96	30.05	28.92	28.94	1047918
2010-01-22	28.99	29.27	28.86	28.87	1270203
2010-01-25	29.11	29.58	29.05	29.43	1464168
2010-01-26	29.14	29.80	29.14	29.33	761835
2010-01-27	29.27	29.33	28.20	28.85	1230726
2010-01-28	28.87	28.95	28.01	28.21	1234011
2010-01-29	28.40	28.75	27.88	27.96	1286187
2010-02-01	28.04	28.29	27.89	28.29	944661
2010-02-02	28.27	28.94	28.15	28.89	1297824
2010-02-03	28.81	28.81	28.05	28.25	884841
2010-02-04	28.01	28.09	27.16	27.17	1296429
2010-02-05	27.17	27.53	26.77	27.51	1264380
2010-02-08	27.45	27.51	26.71	26.75	1005234
2010-02-09	27.05	27.24	26.55	26.80	1053630
2010-02-10	26.65	27.24	26.47	26.88	957648
2010-02-11	26.89	27.29	26.58	27.16	1030101
2010-02-12	26.91	27.35	26.73	27.35	778137
2010-02-16	27.63	27.69	27.33	27.65	970713
2010-02-17	27.79	27.84	27.61	27.82	931926
2010-02-18	27.79	27.93	27.59	27.87	794811
2010-02-19	27.82	27.92	27.61	27.78	1313691
2010-02-22	27.94	28.00	27.73	27.88	831453
2010-02-23	27.88	27.99	27.53	27.58	798936
2010-02-24	27.59	27.87	27.41	27.87	1017996
2010-02-25	27.48	27.58	27.24	27.46	1025520
2010-02-26	27.41	27.93	27.33	27.71	2035875
2010-03-01	27.85	28.40	27.80	28.37	952284
2010-03-02	28.39	28.51	28.18	28.43	1082484
2010-03-03	28.49	28.84	28.41	28.69	830487
2010-03-04	28.69	28.97	28.65	28.93	762621
2010-03-05	29.07	29.27	28.91	29.23	1037559
2010-03-08	28.91	29.31	28.91	29.07	850422
2010-03-09	28.95	29.58	28.93	29.25	674481
2010-03-10	29.30	29.38	28.93	29.08	878553
2010-03-11	28.89	29.19	28.70	29.15	1298625
2010-03-12	29.34	29.43	28.98	29.28	769059
2010-03-15	29.23	29.34	28.71	29.21	759204
2010-03-16	29.35	30.26	29.17	30.17	1221213
2010-03-17	30.05	30.69	30.03	30.68	1100877
2010-03-18	30.58	30.66	30.33	30.37	592920
2010-03-19	30.51	30.51	29.91	29.91	1172748
2010-03-22	29.71	30.27	29.71	30.18	663024
2010-03-23	30.29	30.38	29.89	30.20	477942
2010-03-24	30.11	30.27	29.90	29.97	643263
2010-03-25	30.25	30.48	29.99	30.23	961539
2010-03-26	30.34	30.37	29.93	30.19	961737
2010-03-29	30.33	30.43	30.13	30.41	570699
2010-03-30	30.51	30.94	30.41	30.68	831699
2010-03-31	30.63	30.67	30.21	30.29	922008
2010-04-01	30.46	30.68	30.30	30.52	753231
2010-04-05	30.73	31.31	30.71	31.31	926775
2010-04-06	31.19	32.07	31.07	32.04	1386855
2010-04-07	32.00	32.11	31.37	31.47	947247
2010-04-08	31.33	31.53	31.03	31.25	916155
2010-04-09	31.33	31.50	31.05	31.44	842550
2010-04-12	31.59	31.59	31.11	31.17	624573
2010-04-13	31.09	31.55	30.92	31.41	1087170
2010-04-14	31.59	31.75	31.51	31.68	734838
2010-04-15	31.69	31.74	31.01	31.11	746310
2010-04-16	30.96	31.30	30.62	30.74	1143870
2010-04-19	30.66	31.63	30.57	31.55	1568094
2010-04-20	31.73	31.92	31.37	31.92	946311
2010-04-21	31.87	32.31	31.79	32.14	963294
2010-04-22	31.90	32.66	31.75	32.56	712899
2010-04-23	32.65	33.22	32.38	33.14	1089531
2010-04-26	33.13	33.52	33.01	33.38	824802
2010-04-27	33.13	33.13	32.08	32.19	1660380
2010-04-28	32.31	32.46	32.01	32.13	819639
2010-04-29	32.47	33.62	32.45	33.57	1196358
2010-04-30	33.55	33.81	32.61	32.65	1225497
2010-05-03	32.90	33.41	32.84	33.33	802047
2010-05-04	32.89	32.99	32.18	32.51	1164648
2010-05-05	32.20	32.41	31.57	31.80	1072053
2010-05-06	31.54	33.43	28.98	30.80	1915809
2010-05-07	30.81	31.33	29.78	30.41	1607181
2010-05-10	31.57	32.23	31.31	32.22	2036925
2010-05-11	31.78	31.91	31.12	31.56	1340712
2010-05-12	31.63	31.97	31.53	31.75	1427313
2010-05-13	31.77	31.89	30.84	30.91	1298748
2010-05-14	30.79	30.81	30.00	30.23	1014471
2010-05-17	30.23	30.54	29.43	30.24	1098219
2010-05-18	30.67	30.85	29.51	29.59	1247619
2010-05-19	29.41	29.89	28.93	29.43	1339485
2010-05-20	28.87	29.27	28.36	28.37	2050521
2010-05-21	28.03	29.50	27.71	29.43	2050095
2010-05-24	29.43	29.51	28.93	28.95	1190889
2010-05-25	28.33	29.25	28.04	29.21	1257060
2010-05-26	29.41	29.89	28.87	28.95	1041504
2010-05-27	29.61	30.13	29.20	30.09	1286844
2010-05-28	29.99	30.21	29.75	29.92	953256
2010-06-01	29.58	29.91	29.04	29.07	1187508
2010-06-02	29.17	29.73	28.83	29.72	1162977
2010-06-03	29.93	30.00	29.48	29.83	880065
2010-06-04	29.29	29.54	28.68	28.76	1302237
2010-06-07	28.81	29.49	28.64	28.77	1265082
2010-06-08	28.77	29.23	28.31	29.17	1700403
2010-06-09	29.30	29.88	29.08	29.28	1602270
2010-06-10	29.77	30.29	29.57	30.14	1282722
2010-06-11	29.81	30.37	29.69	30.33	871512
2010-06-14	30.49	31.06	30.40	30.74	1349514
2010-06-15	30.73	31.38	30.66	31.29	1334685
2010-06-16	31.15	31.39	30.95	31.13	940260
2010-06-17	31.07	31.46	30.87	31.36	763737
2010-06-18	31.40	31.41	30.91	31.10	773859
2010-06-21	31.30	31.53	30.95	31.07	1087047
2010-06-22	31.08	31.50	30.69	30.73	1325319
2010-06-23	30.62	31.17	30.35	30.86	857511
2010-06-24	30.67	30.88	30.13	30.18	1004535
2010-06-25	30.29	30.53	29.96	30.38	2245161
2010-06-28	30.48	30.59	30.19	30.43	1071237
2010-06-29	29.95	30.29	29.79	29.96	1967391
2010-06-30	29.95	30.33	29.33	29.35	1960575
2010-07-01	29.42	29.63	28.81	29.34	1240320
2010-07-02	29.43	29.59	29.06	29.23	1064553
2010-07-06	29.69	29.93	28.76	29.00	1457433
2010-07-07	28.99	30.27	28.97	30.27	1336272
2010-07-08	30.60	30.75	30.05	30.55	1322181
2010-07-09	30.59	31.02	30.59	31.02	971988
2010-07-12	30.90	31.11	30.71	30.93	1048314
2010-07-13	31.36	31.50	31.19	31.37	1101732
2010-07-14	31.30	31.52	31.00	31.41	938352
2010-07-15	31.30	31.43	30.78	31.29	709425
2010-07-16	31.07	31.09	30.19	30.33	914160
2010-07-19	30.51	31.07	30.03	30.99	812289
2010-07-20	30.67	31.39	30.37	31.35	1136166
2010-07-21	31.55	31.55	30.81	30.89	1096248
2010-07-22	31.27	32.08	31.25	31.99	1249629
2010-07-23	31.89	32.56	31.64	32.53	966237
2010-07-26	32.63	33.11	32.47	33.02	959046
2010-07-27	33.17	33.30	32.22	32.70	1002183
2010-07-28	32.57	32.95	32.43	32.63	730023
2010-07-29	33.17	33.93	32.91	33.07	1545345
2010-07-30	32.67	32.93	32.19	32.55	1707918
2010-08-02	33.03	33.81	32.87	33.79	1060449
2010-08-03	33.73	34.12	33.49	33.83	987255
2010-08-04	33.89	34.19	33.61	33.79	1042788
2010-08-05	33.32	33.33	32.41	32.47	1829967
2010-08-06	32.12	32.41	31.61	32.30	1373868
2010-08-09	32.57	32.60	32.18	32.51	684759
2010-08-10	32.23	32.60	32.00	32.35	771273
2010-08-11	31.82	31.97	31.45	31.59	870411
2010-08-12	31.19	31.63	31.06	31.43	881790
2010-08-13	31.36	31.71	31.28	31.47	901386
2010-08-16	31.36	31.85	31.29	31.59	829062
2010-08-17	31.91	32.39	31.78	32.14	885435
2010-08-18	32.03	32.19	31.89	32.01	994503
2010-08-19	31.89	31.90	31.13	31.47	896772
2010-08-20	31.29	31.65	31.09	31.44	783516
2010-08-23	31.57	31.71	31.17	31.19	471984
2010-08-24	30.82	31.47	30.50	31.13	1011315
2010-08-25	30.94	31.18	30.67	31.08	2179338
2010-08-26	31.27	31.57	31.09	31.35	1470282
2010-08-27	31.60	31.65	30.99	31.50	1393956
2010-08-30	31.38	31.70	31.29	31.31	894846
2010-08-31	31.18	31.73	31.11	31.53	1702011
2010-09-01	31.93	32.46	31.82	32.37	2132451
2010-09-02	32.22	32.57	32.19	32.53	1510614
2010-09-03	32.79	32.79	32.20	32.47	1133853
2010-09-07	32.39	32.49	32.21	32.26	1166757
2010-09-08	31.90	32.21	31.86	32.01	804897
2010-09-09	32.34	32.43	32.03	32.18	696246
2010-09-10	32.27	32.35	31.95	31.95	610485
2010-09-13	32.38	32.67	32.27	32.59	913941
2010-09-14	32.56	32.68	32.37	32.41	668313
2010-09-15	32.21	32.55	32.10	32.34	855555
2010-09-16	32.27	32.76	32.27	32.75	1128390
2010-09-17	32.87	33.27	32.81	33.23	1116513
2010-09-20	33.33	33.73	33.11	33.37	1448673
2010-09-21	33.43	33.78	33.31	33.44	779511
2010-09-22	33.35	33.75	33.17	33.25	803682
2010-09-23	32.98	33.33	32.75	32.79	640572
2010-09-24	33.24	33.87	33.17	33.79	671061
2010-09-27	33.86	33.87	33.13	33.37	654033
2010-09-28	33.36	33.53	32.97	33.46	658494
2010-09-29	33.42	33.53	33.18	33.33	580674
2010-09-30	33.49	33.85	33.03	33.41	1106892
2010-10-01	33.69	33.76	33.15	33.60	891816
2010-10-04	33.57	33.97	33.57	33.94	773928
2010-10-05	33.67	34.26	33.55	33.79	1701414
2010-10-06	33.67	33.77	32.58	32.81	1595814
2010-10-07	32.90	33.17	32.73	32.86	1674579
2010-10-08	32.88	32.95	32.31	32.50	895095
2010-10-11	32.57	32.70	32.38	32.41	1058628
2010-10-12	32.39	32.68	32.13	32.59	1460985
2010-10-13	32.75	33.51	32.69	33.20	1449012
2010-10-14	33.20	33.56	32.93	33.35	902928
2010-10-15	33.54	33.77	33.35	33.56	2078082
2010-10-18	33.43	34.11	33.43	34.03	855081
2010-10-19	33.72	33.97	33.29	33.49	1213488
2010-10-20	33.61	34.39	33.61	33.99	809991
2010-10-21	34.07	34.23	33.81	34.05	509472
2010-10-22	34.23	34.33	33.91	34.19	636681
2010-10-25	34.30	34.63	34.13	34.37	737808
2010-10-26	34.33	34.38	33.92	34.18	999780
2010-10-27	33.88	34.39	33.87	34.11	1127736
2010-10-28	34.25	34.42	34.09	34.25	966075
2010-10-29	34.16	34.90	34.16	34.80	946041
2010-11-01	34.80	35.21	34.60	35.11	902862
2010-11-02	35.39	35.45	34.97	35.11	618555
2010-11-03	35.17	35.22	34.75	34.95	568059
2010-11-04	35.27	35.70	35.24	35.69	1123656
2010-11-05	35.80	36.25	35.71	36.21	921417
2010-11-08	35.77	36.21	35.69	36.21	816444
2010-11-09	36.34	36.35	35.46	35.62	825459
2010-11-10	35.62	36.31	35.45	36.27	884343
2010-11-11	36.08	36.32	35.60	35.61	1081398
2010-11-12	35.47	35.62	34.99	35.02	1006227
2010-11-15	35.14	35.33	34.77	34.91	1022034
2010-11-16	34.75	34.85	33.03	33.31	1830843
2010-11-17	33.39	34.41	33.35	34.03	1069968
2010-11-18	34.47	34.60	34.23	34.34	705513
2010-11-19	34.24	34.45	34.01	34.37	681912
2010-11-22	34.29	34.79	34.09	34.75	878094
2010-11-23	34.43	34.57	34.21	34.25	806688
2010-11-24	34.53	34.77	34.39	34.55	777024
2010-11-26	34.45	34.67	34.33	34.46	210063
2010-11-29	34.40	34.40	33.58	34.05	1222785
2010-11-30	33.79	34.14	33.63	33.97	756270
2010-12-01	34.31	34.42	33.22	34.33	1367688
2010-12-02	34.43	34.97	34.27	34.90	1217877
2010-12-03	34.81	35.42	34.81	35.29	894780
2010-12-06	35.29	35.29	34.87	34.94	706050
2010-12-07	35.28	35.30	34.84	34.92	806283
2010-12-08	34.73	34.93	34.48	34.77	1175769
2010-12-09	35.07	35.19	34.02	34.05	1029420
2010-12-10	34.22	34.78	34.11	34.47	1377873
2010-12-13	34.62	35.19	34.60	34.93	1392183
2010-12-14	35.07	35.31	34.77	34.87	892815
2010-12-15	34.87	34.97	33.89	33.91	1333725
2010-12-16	33.97	34.08	33.35	33.39	1647309
2010-12-17	33.43	33.91	33.15	33.54	2348832
2010-12-20	33.62	34.22	33.45	34.21	863739
2010-12-21	34.34	34.49	34.13	34.45	684525
2010-12-22	34.45	34.77	34.35	34.65	777876
2010-12-23	34.67	34.93	34.62	34.78	551970
2010-12-27	34.73	35.18	34.73	35.18	317304
2010-12-28	35.29	35.40	34.95	35.40	466488
2010-12-29	35.43	35.61	35.27	35.58	489753
2010-12-30	35.51	35.62	35.21	35.37	330678
2010-12-31	35.41	35.51	34.97	35.01	621705
2011-01-03	35.28	37.07	35.28	37.03	1729875
2011-01-04	37.13	37.57	36.83	36.97	1653513
2011-01-05	36.83	37.37	36.81	37.36	987321
2011-01-06	37.27	38.42	37.23	37.63	1248768
2011-01-07	37.57	38.27	37.57	38.23	1439694
2011-01-10	37.38	38.31	37.19	38.25	1532124
2011-01-11	37.71	37.81	36.56	37.70	1894932
2011-01-12	37.93	38.07	37.79	38.01	981861
2011-01-13	38.00	38.07	37.87	37.98	620706
2011-01-14	37.99	38.07	37.80	37.99	1127859
2011-01-18	38.13	38.66	37.86	38.66	1684041
2011-01-19	38.47	38.65	37.64	37.67	1352583
2011-01-20	37.71	37.92	37.45	37.66	1145949
2011-01-21	37.69	38.10	37.51	37.89	1431012
2011-01-24	37.96	38.57	37.79	38.49	1087749
2011-01-25	38.20	39.99	38.20	39.24	1726446
2011-01-26	39.61	40.59	39.37	39.97	1574400
2011-01-27	39.97	40.00	39.50	39.95	1063515
2011-01-28	39.63	39.85	39.18	39.23	922434
2011-01-31	38.81	40.03	38.24	39.47	1346379
2011-02-01	39.61	39.89	38.91	39.85	1184679
2011-02-02	39.59	39.99	39.59	39.75	825324
2011-02-03	39.70	39.94	39.45	39.80	458574
2011-02-04	39.95	40.31	39.57	39.96	794283
2011-02-07	40.05	40.39	39.92	40.30	556365
2011-02-08	40.41	40.82	40.11	40.66	824118
2011-02-09	40.64	41.01	40.44	40.93	1120194
2011-02-10	40.86	41.11	40.63	41.01	639516
2011-02-11	41.03	41.27	40.80	41.15	876738
2011-02-14	41.18	41.33	40.61	40.81	738429
2011-02-15	40.69	41.07	40.49	40.77	816756
2011-02-16	40.91	41.38	40.83	41.01	836184
2011-02-17	41.08	41.51	41.05	41.31	678804
2011-02-18	41.37	41.39	40.80	41.30	804474
2011-02-22	41.00	41.39	40.76	40.88	793881
2011-02-23	40.79	40.95	39.69	40.03	1030023
2011-02-24	40.03	40.13	39.30	39.53	824124
2011-02-25	39.82	40.47	39.59	40.46	756126
2011-02-28	40.79	41.06	40.61	40.89	653151
2011-03-01	41.09	41.09	39.87	39.88	876075
2011-03-02	39.89	40.42	39.77	40.19	773631
2011-03-03	40.49	40.75	40.41	40.68	880893
2011-03-04	40.71	40.77	40.14	40.47	544248
2011-03-07	40.61	40.69	40.05	40.30	756897
2011-03-08	40.19	40.62	40.01	40.48	684954
2011-03-09	40.44	40.50	39.69	39.97	958083
2011-03-10	39.67	39.68	39.00	39.24	623409
2011-03-11	38.89	40.17	38.89	40.05	846258
2011-03-14	39.82	40.49	39.62	40.34	1103349
2011-03-15	39.55	40.45	39.38	40.17	1078011
2011-03-16	40.17	40.31	39.84	39.97	1280094
2011-03-17	40.41	40.48	39.40	39.44	1027989
2011-03-18	39.70	40.00	39.65	39.93	948969
2011-03-21	40.35	40.44	40.02	40.06	1033005
2011-03-22	40.10	40.35	39.78	40.08	890022
2011-03-23	40.13	40.22	39.73	40.01	953637
2011-03-24	40.11	40.31	39.52	40.25	640086
2011-03-25	40.31	40.67	40.23	40.50	896979
2011-03-28	40.49	40.96	40.41	40.75	816036
2011-03-29	40.77	40.83	40.33	40.77	585933
2011-03-30	40.95	41.49	40.90	41.41	1020375
2011-03-31	41.45	41.81	41.43	41.54	738045
2011-04-01	41.85	42.35	41.85	42.16	658503
2011-04-04	42.21	42.63	42.31	42.43	444864
2011-04-05	42.38	42.63	42.17	42.38	604191
2011-04-06	42.63	42.67	42.25	42.64	597774
2011-04-07	41.85	42.17	41.35	41.47	1224687
2011-04-08	41.68	41.85	40.97	41.21	782616
2011-04-11	41.20	41.33	40.79	41.00	795861
2011-04-12	40.88	41.02	40.41	40.50	681294
2011-04-13	40.71	40.76	40.11	40.14	701940
2011-04-14	40.00	40.22	39.77	39.99	1242351
2011-04-15	39.87	40.59	39.83	40.53	693771
2011-04-18	40.20	40.27	39.64	40.02	587130
2011-04-19	40.11	40.58	40.05	40.53	647964
2011-04-20	40.90	41.11	40.38	41.06	738051
2011-04-21	41.21	41.50	40.77	41.48	417780
2011-04-25	41.50	41.69	41.25	41.51	560544
2011-04-26	41.85	43.87	41.85	43.57	2677680
2011-04-27	43.49	43.85	42.63	43.36	1166319
2011-04-28	43.38	44.55	43.39	44.40	1120980
2011-04-29	44.50	44.67	43.88	44.24	741684
2011-05-02	44.30	44.31	43.64	44.05	607464
2011-05-03	43.88	44.47	43.68	44.11	938613
2011-05-04	44.15	44.23	43.60	43.80	1074804
2011-05-05	43.33	43.91	43.19	43.61	1248222
2011-05-06	43.97	44.17	43.17	43.35	927696
2011-05-09	43.37	43.93	43.29	43.84	715164
2011-05-10	43.87	44.34	43.80	44.17	533637
2011-05-11	44.21	44.43	43.95	44.31	754617
2011-05-12	44.17	44.68	43.84	44.41	652713
2011-05-13	44.47	44.55	44.11	44.17	673974
2011-05-16	44.01	44.60	43.83	44.04	665232
2011-05-17	43.89	44.01	43.64	43.98	1042503
2011-05-18	43.93	44.55	43.70	44.47	555126
2011-05-19	44.67	44.82	44.25	44.65	551838
2011-05-20	44.61	44.88	44.21	44.55	613737
2011-05-23	32.85	33.15	32.70	32.75	820906
2011-05-24	32.81	33.10	32.76	32.85	709522
2011-05-25	32.84	32.84	31.88	31.97	1504656
2011-05-26	31.86	32.49	31.60	32.37	718819
2011-05-27	32.35	32.53	31.90	32.36	684360
2011-05-31	32.59	33.03	32.46	33.03	1384860
2011-06-01	33.01	33.20	32.68	32.69	1142715
2011-06-02	32.66	33.09	32.66	32.97	1152910
2011-06-03	32.75	33.04	32.55	32.80	932097
2011-06-06	32.70	32.84	32.34	32.43	504028
2011-06-07	32.84	33.12	32.48	32.81	849952
2011-06-08	32.61	32.62	32.13	32.23	811287
2011-06-09	32.17	32.24	31.65	31.73	833958
2011-06-10	31.62	31.62	30.90	31.02	1018752
2011-06-13	31.09	31.22	30.52	30.75	976498
2011-06-14	31.04	31.42	30.74	31.18	940866
2011-06-15	31.01	31.17	30.81	30.88	820851
2011-06-16	30.83	31.10	30.69	31.00	802224
2011-06-17	31.34	31.36	30.87	31.05	892684
2011-06-20	30.94	31.48	30.94	31.38	371523
2011-06-21	31.44	31.80	31.09	31.69	798309
2011-06-22	31.65	31.92	31.62	31.63	904989
2011-06-23	31.32	31.61	30.97	31.22	887598
2011-06-24	31.22	31.54	30.94	31.35	1868119
2011-06-27	31.37	31.78	31.32	31.60	764005
2011-06-28	31.63	31.87	31.48	31.83	434551
2011-06-29	31.91	32.20	31.81	32.12	508635
2011-06-30	32.23	32.59	31.96	32.52	1033557
2011-07-01	32.59	33.19	32.55	33.15	660274
2011-07-05	33.15	33.54	33.01	33.54	667362
2011-07-06	33.41	33.76	33.41	33.62	842998
2011-07-07	33.86	33.86	33.62	33.71	752014
2011-07-08	33.45	33.67	33.37	33.63	668917
2011-07-11	33.39	33.50	33.10	33.22	463407
2011-07-12	33.10	33.61	33.10	33.32	772693
2011-07-13	33.38	33.59	33.15	33.21	443010
2011-07-14	33.24	33.45	32.67	32.71	521637
2011-07-15	32.85	32.93	32.62	32.83	391129
2011-07-18	32.70	32.81	32.28	32.51	515608
2011-07-19	32.74	32.88	32.47	32.84	1011846
2011-07-20	32.88	33.03	32.68	32.94	706692
2011-07-21	33.09	33.24	32.98	33.17	467698
2011-07-22	33.17	33.21	32.99	33.20	356415
2011-07-25	32.88	33.56	32.82	33.24	715495
2011-07-26	33.19	33.38	33.08	33.18	508050
2011-07-27	33.01	33.12	32.09	32.21	801711
2011-07-28	32.18	32.75	31.61	32.14	1228468
2011-07-29	31.69	32.44	31.69	32.07	1186422
2011-08-01	32.21	32.38	31.13	31.31	1231473
2011-08-02	31.15	31.42	30.18	30.20	1413960
2011-08-03	30.11	30.37	29.69	30.31	1533961
2011-08-04	30.02	30.13	28.85	28.89	1668468
2011-08-05	29.14	29.50	28.34	28.89	1752045
2011-08-08	28.06	28.59	26.55	26.58	2252553
2011-08-09	27.04	28.91	26.38	28.88	2252227
2011-08-10	28.34	29.48	28.07	28.67	2442739
2011-08-11	28.67	29.74	28.63	29.36	1802973
2011-08-12	29.51	29.75	28.98	29.09	997108
2011-08-15	29.23	29.81	29.23	29.69	1126608
2011-08-16	29.36	29.85	29.23	29.66	685203
2011-08-17	29.78	30.05	29.57	29.84	524296
2011-08-18	28.99	29.29	28.70	29.03	1550491
2011-08-19	28.63	29.35	28.56	28.74	929742
2011-08-22	29.33	29.54	28.93	29.16	1108440
2011-08-23	29.28	30.27	29.06	30.26	1681297
2011-08-24	30.14	30.52	29.77	30.24	1441911
2011-08-25	30.24	30.70	29.25	29.35	889275
2011-08-26	29.17	30.27	28.96	30.15	745880
2011-08-29	30.56	31.11	30.38	31.11	820168
2011-08-30	30.97	31.21	30.64	30.86	724938
2011-08-31	31.34	31.43	30.84	31.30	932051
2011-09-01	31.40	31.40	30.40	30.44	881998
2011-09-02	29.86	30.44	29.73	29.74	1229794
2011-09-06	29.06	29.92	29.02	29.50	1174224
2011-09-07	29.81	30.08	29.41	30.02	1311077
2011-09-08	29.96	30.46	29.70	30.23	1116114
2011-09-09	30.00	30.12	29.54	29.79	1062025
2011-09-12	29.40	29.75	29.01	29.70	904637
2011-09-13	29.84	29.87	29.35	29.72	760270
2011-09-14	29.64	30.02	29.13	29.72	631412
2011-09-15	29.94	30.00	29.65	29.88	572612
2011-09-16	30.01	30.42	29.75	30.37	1036958
2011-09-19	29.70	30.36	29.68	30.06	1124795
2011-09-20	30.13	30.67	30.03	30.04	1073026
2011-09-21	30.09	30.11	28.52	28.55	1135581
2011-09-22	28.08	28.65	27.48	27.89	1246611
2011-09-23	27.75	28.04	27.36	28.02	1136878
2011-09-26	28.18	28.23	27.51	28.14	714608
2011-09-27	28.71	28.97	28.25	28.44	631607
2011-09-28	28.55	28.71	27.38	27.39	1120019
2011-09-29	27.86	28.06	27.56	28.06	947089
2011-09-30	27.83	28.12	27.45	27.46	1460542
2011-10-03	27.36	27.86	26.60	26.61	1263154
2011-10-04	26.35	27.78	25.88	27.73	1615822
2011-10-05	27.72	28.12	26.97	28.01	1408150
2011-10-06	27.91	28.41	27.73	27.96	1247020
2011-10-07	28.18	28.76	27.79	27.82	1427143
2011-10-10	28.20	29.22	28.20	29.21	824180
2011-10-11	29.03	29.11	28.43	28.58	781476
2011-10-12	28.91	29.44	28.60	29.11	1041905
2011-10-13	28.85	29.17	28.46	28.89	879731
2011-10-14	29.16	29.73	29.11	29.61	583696
2011-10-17	29.38	29.41	28.77	28.82	888253
2011-10-18	29.01	30.09	28.75	29.94	1323765
2011-10-19	29.93	30.16	29.59	29.66	890177
2011-10-20	29.74	29.94	29.17	29.88	942784
2011-10-21	30.11	30.59	29.99	30.46	958098
2011-10-24	30.47	31.03	30.39	30.88	1063130
2011-10-25	31.00	31.06	29.67	29.91	1286157
2011-10-26	29.88	30.61	29.88	30.43	1029865
2011-10-27	31.36	31.59	30.82	31.35	1302631
2011-10-28	31.29	31.65	31.20	31.54	1049939
2011-10-31	31.35	31.79	31.12	31.14	1039581
2011-11-01	30.33	31.00	30.12	30.20	1351955
2011-11-02	30.72	31.07	30.35	30.76	1087569
2011-11-03	31.25	31.52	30.52	31.38	929086
2011-11-04	31.14	31.39	30.76	31.37	635941
2011-11-07	31.39	31.72	30.91	31.33	705199
2011-11-08	31.53	31.79	30.79	31.71	756697
2011-11-09	31.14	31.35	30.29	30.39	1398421
2011-11-10	30.76	30.81	30.22	30.35	614943
2011-11-11	30.67	31.20	30.37	31.20	658928
2011-11-14	30.93	31.12	30.66	30.79	795553
2011-11-15	30.73	31.29	30.62	31.12	530562
2011-11-16	30.81	31.43	30.73	30.90	583602
2011-11-17	30.90	30.94	30.12	30.14	974525
2011-11-18	30.41	30.47	29.99	30.29	749322
2011-11-21	29.83	30.11	29.26	29.53	1024059
2011-11-22	29.41	29.67	29.30	29.40	601684
2011-11-23	29.17	29.29	28.60	28.64	660616
2011-11-25	28.65	29.14	28.48	28.55	311899
2011-11-28	29.32	29.32	28.75	28.96	817472
2011-11-29	29.09	29.25	28.83	29.16	936609
2011-11-30	29.97	30.38	29.61	30.33	1178735
2011-12-01	30.21	30.36	29.85	29.96	574495
2011-12-02	30.33	30.59	30.15	30.34	668702
2011-12-05	30.70	30.84	30.36	30.67	755330
2011-12-06	30.74	31.53	30.53	31.23	1133895
2011-12-07	30.92	31.25	30.67	31.20	778840
2011-12-08	31.01	31.03	30.38	30.44	688917
2011-12-09	30.51	31.09	30.50	30.97	499876
2011-12-12	30.73	30.88	30.41	30.79	745682
2011-12-13	31.00	31.10	30.29	30.38	1088429
2011-12-14	30.00	30.30	29.91	30.01	1159053
2011-12-15	30.20	30.76	30.17	30.64	1112190
2011-12-16	30.83	31.32	30.83	31.19	1500154
2011-12-19	31.35	31.35	30.82	30.86	706445
2011-12-20	31.31	31.65	31.22	31.62	847536
2011-12-21	31.65	32.19	31.60	32.15	842508
2011-12-22	32.17	32.67	32.12	32.51	938883
2011-12-23	32.53	32.93	32.40	32.84	779213
2011-12-27	32.84	33.38	32.70	33.16	477169
2011-12-28	33.21	33.28	32.90	32.97	827768
2011-12-29	33.15	33.52	33.06	33.48	801413
2011-12-30	33.59	33.79	33.31	33.31	680865
2012-01-03	33.67	33.91	33.09	33.15	1083453
2012-01-04	33.12	33.40	32.88	33.12	1181441
2012-01-05	33.03	33.59	32.88	33.52	612813
2012-01-06	33.52	33.76	33.19	33.62	765881
2012-01-09	33.68	33.75	33.45	33.74	581684
2012-01-10	33.95	34.07	33.56	33.65	774340
2012-01-11	33.70	33.99	33.61	33.87	920291
2012-01-12	33.84	33.95	33.45	33.88	795619
2012-01-13	33.65	34.17	33.45	34.12	899295
2012-01-17	34.52	34.65	34.27	34.32	687423
2012-01-18	34.41	34.82	34.37	34.82	720565
2012-01-19	34.89	35.50	34.85	35.45	964788
2012-01-20	35.41	35.44	34.83	35.24	1435597
2012-01-23	35.37	35.42	34.88	35.15	1070187
2012-01-24	34.31	34.93	34.00	34.45	1534628
2012-01-25	34.32	34.65	33.88	34.60	1145286
2012-01-26	34.62	34.96	34.45	34.54	750056
2012-01-27	34.44	34.58	34.11	34.15	928337
2012-01-30	33.84	34.12	33.77	33.88	1115261
2012-01-31	34.07	34.20	33.78	34.13	953841
2012-02-01	34.33	34.68	34.03	34.26	996125
2012-02-02	34.31	34.40	33.77	33.82	938710
2012-02-03	34.28	34.28	33.90	34.11	916614
2012-02-06	33.97	34.24	33.53	33.68	763025
2012-02-07	33.59	33.75	33.55	33.65	631526
2012-02-08	33.79	33.79	33.40	33.54	762981
2012-02-09	33.61	34.01	33.49	33.96	1017113
2012-02-10	33.79	33.96	33.26	33.35	947611
2012-02-13	33.68	34.09	33.54	34.08	889300
2012-02-14	34.12	34.12	33.60	33.67	461181
2012-02-15	33.73	33.88	33.06	33.26	771318
2012-02-16	33.22	33.65	33.18	33.26	784995
2012-02-17	33.30	33.45	33.12	33.37	449213
2012-02-21	33.49	33.55	33.16	33.32	758087
2012-02-22	33.15	33.44	32.69	32.85	778678
2012-02-23	32.69	33.37	32.69	33.26	662208
2012-02-24	33.22	33.44	33.06	33.27	516265
2012-02-27	33.04	33.42	32.95	33.18	513956
2012-02-28	33.29	33.54	33.06	33.27	1058702
2012-02-29	33.45	33.67	33.20	33.23	1113541
2012-03-01	33.26	33.34	32.69	32.98	1521797
2012-03-02	32.91	33.21	32.90	33.09	539395
2012-03-05	33.09	33.42	32.89	33.41	831742
2012-03-06	33.21	33.32	32.98	33.21	1040388
2012-03-07	33.21	33.48	33.03	33.38	896500
2012-03-08	33.54	33.65	33.15	33.24	608668
2012-03-09	33.21	33.66	33.00	33.62	684573
2012-03-12	33.59	34.13	33.56	34.05	1327086
2012-03-13	34.14	34.35	33.90	34.33	1073109
2012-03-14	34.16	34.16	33.54	33.66	781016
2012-03-15	33.56	33.71	33.21	33.35	1079885
2012-03-16	33.39	33.44	33.21	33.37	1117464
2012-03-19	33.29	33.56	33.15	33.36	1086560
2012-03-20	33.23	33.29	32.85	33.00	903301
2012-03-21	32.98	33.18	32.76	32.95	772572
2012-03-22	32.79	32.88	32.38	32.77	704779
2012-03-23	32.72	33.09	32.53	33.03	642584
2012-03-26	33.18	33.43	32.97	33.19	822194
2012-03-27	33.26	33.30	33.00	33.00	1006930
2012-03-28	33.06	33.08	32.72	32.86	669539
2012-03-29	32.65	32.84	32.55	32.73	568538
2012-03-30	32.98	33.21	32.82	32.91	1006155
2012-04-02	32.98	33.22	32.78	33.04	564729
2012-04-03	33.11	33.22	32.81	33.06	783925
2012-04-04	32.80	32.88	32.53	32.67	484924
2012-04-05	32.56	32.70	32.35	32.38	457783
2012-04-09	32.03	32.67	31.96	32.53	773178
2012-04-10	32.48	32.51	31.88	31.88	885228
2012-04-11	32.13	32.26	31.85	32.23	545292
2012-04-12	32.30	32.53	32.13	32.51	605148
2012-04-13	32.45	32.56	32.09	32.10	693610
2012-04-16	32.30	32.65	32.18	32.54	899521
2012-04-17	32.73	32.91	32.51	32.68	664929
2012-04-18	32.54	32.71	32.42	32.53	418513
2012-04-19	32.57	32.88	32.43	32.64	733017
2012-04-20	32.67	33.09	32.67	32.93	580858
2012-04-23	32.73	32.98	32.65	32.85	1349615
2012-04-24	32.73	33.23	32.65	33.21	893349
2012-04-25	33.40	33.70	33.34	33.66	1231328
2012-04-26	33.68	33.86	33.53	33.82	740570
2012-04-27	33.96	34.05	33.80	33.97	1263591
2012-04-30	33.79	34.03	33.63	33.85	780041
2012-05-01	33.73	34.17	33.69	33.94	828720
2012-05-02	33.72	34.18	33.55	33.95	729479
2012-05-03	34.03	34.36	33.81	33.94	999111
2012-05-04	33.89	33.94	33.64	33.83	805426
2012-05-07	33.66	33.95	33.62	33.81	541252
2012-05-08	33.60	33.74	33.40	33.63	678310
2012-05-09	33.43	33.59	33.25	33.35	629954
2012-05-10	33.53	33.53	33.09	33.21	770994
2012-05-11	33.04	33.37	32.99	33.12	421587
2012-05-14	32.88	33.34	32.70	33.06	890378
2012-05-15	33.06	33.18	32.73	32.78	741634
2012-05-16	32.81	32.93	32.34	32.45	659282
2012-05-17	32.39	32.41	31.65	31.65	933088
2012-05-18	31.70	31.86	31.36	31.41	741255
2012-05-21	31.41	31.85	31.26	31.73	898404
2012-05-22	31.84	32.09	31.65	31.94	807193
2012-05-23	31.82	32.14	31.59	32.10	599122
2012-05-24	32.12	32.34	31.89	32.04	782727
2012-05-25	32.12	32.23	31.88	31.93	365346
2012-05-29	32.15	32.60	32.03	32.60	605130
2012-05-30	32.40	32.43	31.96	31.98	638953
2012-05-31	31.95	32.25	31.76	32.07	811999
2012-06-01	31.44	31.94	31.34	31.48	865597
2012-06-04	31.40	31.41	30.85	31.06	938836
2012-06-05	30.98	31.31	30.94	31.27	1087249
2012-06-06	31.56	31.79	31.32	31.79	761818
2012-06-07	32.03	32.09	31.73	31.90	799017
2012-06-08	31.82	32.38	31.82	32.38	751780
2012-06-11	32.63	32.63	32.00	32.01	729470
2012-06-12	32.11	32.32	31.96	32.30	727825
2012-06-13	32.11	32.26	31.69	31.73	724897
2012-06-14	31.77	32.37	31.76	32.23	957917
2012-06-15	32.24	32.47	32.19	32.45	863155
2012-06-18	32.29	32.88	32.23	32.85	666839
2012-06-19	32.87	33.10	32.59	33.01	1048869
2012-06-20	32.93	33.14	32.84	33.09	1168881
2012-06-21	33.15	33.15	32.53	32.64	789863
2012-06-22	32.65	32.78	32.51	32.63	914617
2012-06-25	32.38	32.59	32.24	32.38	519005
2012-06-26	32.41	32.68	32.35	32.55	536807
2012-06-27	32.55	32.69	32.41	32.61	565345
2012-06-28	32.38	33.00	32.29	33.00	707445
2012-06-29	33.47	33.54	33.24	33.51	837501
2012-07-02	33.51	33.91	33.45	33.87	911605
2012-07-03	33.97	34.12	33.75	34.04	404860
2012-07-05	33.97	34.14	33.88	34.03	1043921
2012-07-06	33.80	34.20	33.69	34.08	830641
2012-07-09	34.08	34.23	33.91	34.18	715199
2012-07-10	34.23	34.24	33.83	33.94	564954
2012-07-11	34.04	34.11	33.82	34.05	649848
2012-07-12	33.95	34.22	33.82	34.03	540554
2012-07-13	34.15	34.58	34.09	34.50	671083
2012-07-16	34.50	34.97	34.45	34.82	1044649
2012-07-17	34.91	35.32	34.73	35.24	800622
2012-07-18	35.14	35.18	35.00	35.08	691930
2012-07-19	35.08	35.29	34.85	35.15	587903
2012-07-20	34.98	35.38	34.97	35.23	552620
2012-07-23	34.59	35.33	34.59	35.22	595598
2012-07-24	35.22	35.37	34.94	35.07	945642
2012-07-25	35.29	35.29	34.85	34.99	672318
2012-07-26	35.34	35.66	35.00	35.33	830974
2012-07-27	35.60	35.85	35.14	35.60	902089
2012-07-30	35.48	36.01	35.48	35.86	643892
2012-07-31	35.91	35.92	35.50	35.59	882767
2012-08-01	35.63	35.88	35.50	35.50	649648
2012-08-02	35.29	35.65	35.19	35.61	719232
2012-08-03	35.94	35.94	35.59	35.71	682379
2012-08-06	35.82	35.89	35.50	35.50	575013
2012-08-07	35.56	35.62	35.09	35.29	852660
2012-08-08	35.17	35.34	35.09	35.24	611249
2012-08-09	35.21	35.37	34.85	35.01	745993
2012-08-10	35.05	35.09	34.85	35.03	556765
2012-08-13	34.97	35.16	34.75	35.03	537356
2012-08-14	35.11	35.52	35.09	35.42	1074338
2012-08-15	35.38	35.58	35.34	35.53	685761
2012-08-16	35.47	35.73	35.30	35.65	614487
2012-08-17	35.60	35.83	35.57	35.83	745807
2012-08-20	35.73	35.97	35.64	35.96	827999
2012-08-21	36.05	36.16	35.91	36.09	688612
2012-08-22	36.00	36.02	35.64	35.90	767982
2012-08-23	35.76	36.01	35.76	35.90	568828
2012-08-24	35.89	36.18	35.79	36.12	574770
2012-08-27	36.18	36.40	36.16	36.29	634434
2012-08-28	36.19	36.64	36.19	36.61	822248
2012-08-29	36.50	36.68	36.42	36.50	588735
2012-08-30	36.31	36.53	36.28	36.44	603979
2012-08-31	36.59	36.64	36.40	36.56	625866
2012-09-04	36.35	37.00	36.32	36.91	869290
2012-09-05	37.07	37.14	36.87	37.02	958891
2012-09-06	37.17	37.32	37.03	37.32	1235335
2012-09-07	37.44	37.71	37.24	37.69	1011412
2012-09-10	37.69	37.70	37.44	37.70	673487
2012-09-11	37.77	37.82	37.62	37.71	813127
2012-09-12	37.65	37.74	37.50	37.72	915764
2012-09-13	37.79	38.00	37.68	37.94	1566768
2012-09-14	38.09	38.71	38.06	38.39	1416843
2012-09-17	38.39	38.53	37.90	37.90	1100992
2012-09-18	37.90	38.14	37.68	37.77	1190416
2012-09-19	37.94	37.99	37.58	37.74	825070
2012-09-20	37.48	37.64	37.26	37.50	940027
2012-09-21	37.71	37.77	37.36	37.38	1358029
2012-09-24	37.40	37.47	37.24	37.27	1135032
2012-09-25	37.35	37.56	36.98	37.02	1565145
2012-09-26	37.09	37.29	36.22	36.40	1313240
2012-09-27	36.56	36.62	36.09	36.50	1402386
2012-09-28	36.47	36.94	36.33	36.58	1354537
2012-10-01	36.61	36.76	35.96	36.32	1372027
2012-10-02	36.34	36.42	36.16	36.31	880997
2012-10-03	36.38	36.48	35.98	36.36	1049394
2012-10-04	36.53	36.68	36.11	36.20	995723
2012-10-05	36.20	36.42	35.97	36.21	917766
2012-10-08	36.16	36.16	35.72	36.06	853080
2012-10-09	36.12	36.19	35.71	35.84	833161
2012-10-10	35.84	35.97	35.52	35.59	997713
2012-10-11	35.79	35.88	35.47	35.54	475810
2012-10-12	35.49	35.82	35.49	35.59	803087
2012-10-15	35.69	36.00	35.41	36.00	766026
2012-10-16	36.06	36.36	36.05	36.15	503769
2012-10-17	36.21	36.65	36.14	36.60	1279455
2012-10-18	36.53	36.65	36.39	36.53	639869
2012-10-19	36.52	36.80	36.42	36.70	760871
2012-10-22	36.62	36.86	36.54	36.71	1123307
2012-10-23	36.51	36.76	36.29	36.71	1017099
2012-10-24	36.81	36.81	36.23	36.34	566462
2012-10-25	36.53	36.65	35.84	36.00	1094747
2012-10-26	36.09	36.63	36.05	36.47	1003228
2012-10-31	36.98	37.03	36.25	36.58	937282
2012-11-01	36.44	36.86	36.07	36.65	1052533
2012-11-02	36.86	37.11	36.65	36.68	688626
2012-11-05	36.71	36.78	36.36	36.63	474648
2012-11-06	36.90	36.91	36.65	36.84	585655
2012-11-07	36.65	36.92	36.32	36.79	797441
2012-11-08	36.75	36.91	36.47	36.59	1202231
2012-11-09	36.45	36.69	36.24	36.34	745599
2012-11-12	36.53	36.58	36.28	36.44	607392
2012-11-13	36.27	36.73	36.24	36.53	766939
2012-11-14	36.54	36.55	35.94	36.09	977677
2012-11-15	36.01	36.19	35.68	35.73	850694
2012-11-16	35.73	36.12	35.64	35.98	893907
2012-11-19	36.21	36.32	36.05	36.24	855738
2012-11-20	36.29	36.62	36.13	36.62	836310
2012-11-21	36.67	36.73	36.39	36.50	408007
2012-11-23	36.62	36.87	36.55	36.81	239310
2012-11-26	36.76	37.00	36.50	36.75	703950
2012-11-27	36.67	36.74	36.03	36.09	1650257
2012-11-28	35.97	36.71	35.94	36.59	1322450
2012-11-29	36.75	36.77	36.41	36.72	753206
2012-11-30	36.76	37.20	36.69	37.20	1169808
2012-12-03	37.32	37.66	37.24	37.33	1018203
2012-12-04	37.36	37.57	37.28	37.32	604472
2012-12-05	37.41	37.46	37.06	37.35	492119
2012-12-06	37.40	37.65	37.34	37.50	509233
2012-12-07	37.49	37.66	37.33	37.65	555083
2012-12-10	37.65	37.86	37.52	37.67	516053
2012-12-11	37.77	37.97	37.62	37.72	643958
2012-12-12	37.73	37.85	37.63	37.71	680502
2012-12-13	37.56	37.62	37.20	37.21	495430
2012-12-14	37.25	37.36	36.76	36.79	799631
2012-12-17	36.88	37.18	36.82	37.09	566263
2012-12-18	37.12	37.74	37.11	37.73	584466
2012-12-19	37.73	37.98	37.62	37.88	761110
2012-12-20	37.85	38.32	37.55	38.18	671704
2012-12-21	38.23	38.26	37.85	38.15	1164973
2012-12-24	37.93	38.22	37.33	38.17	369670
2012-12-26	38.21	38.21	37.88	37.91	579244
2012-12-27	37.93	38.26	37.82	38.18	551656
2012-12-28	37.98	38.31	37.90	38.02	405167
2012-12-31	37.87	38.71	37.80	38.68	781062
2013-01-02	39.28	39.38	38.93	39.28	717394
2013-01-03	39.30	39.65	39.10	39.48	516574
2013-01-04	39.48	39.74	39.31	39.72	436919
2013-01-07	39.56	39.87	39.56	39.67	364957
2013-01-08	39.59	39.76	39.43	39.64	353972
2013-01-09	39.75	40.25	39.69	40.25	648733
2013-01-10	40.33	40.57	40.14	40.57	417115
2013-01-11	40.46	40.55	40.09	40.30	550438
2013-01-14	39.93	40.06	39.77	40.00	758103
2013-01-15	39.87	40.08	39.84	39.97	719144
2013-01-16	39.97	40.23	39.87	40.13	731608
2013-01-17	40.33	40.83	40.30	40.67	595046
2013-01-18	40.77	41.06	40.59	41.05	585074
2013-01-22	41.05	41.42	40.95	41.38	558991
2013-01-23	41.28	41.45	41.17	41.18	537878
2013-01-24	41.34	42.38	40.77	41.61	1611562
2013-01-25	41.34	41.38	40.18	40.50	1906544
2013-01-28	40.43	40.48	39.38	39.87	1420765
2013-01-29	39.86	40.32	39.74	40.28	858150
2013-01-30	40.23	40.50	39.98	40.10	870065
2013-01-31	40.14	40.55	39.96	40.18	747232
2013-02-01	40.42	40.49	40.11	40.30	767007
2013-02-04	40.30	40.64	40.22	40.48	702739
2013-02-05	40.59	40.64	40.12	40.27	839252
2013-02-06	40.22	40.71	40.14	40.71	506425
2013-02-07	40.78	40.86	40.37	40.56	579125
2013-02-08	40.58	40.86	40.53	40.69	500680
2013-02-11	40.69	40.93	40.56	40.69	466575
2013-02-12	40.68	40.93	40.66	40.78	842154
2013-02-13	40.91	41.08	40.70	40.91	711925
2013-02-14	40.91	41.06	40.83	40.97	514351
2013-02-15	40.92	41.31	40.92	41.20	547839
2013-02-19	41.27	41.71	41.21	41.71	798744
2013-02-20	41.61	41.87	40.98	41.00	632084
2013-02-21	40.94	41.09	40.41	40.56	746577
2013-02-22	40.77	41.23	40.66	41.05	776877
2013-02-25	41.15	41.39	40.43	40.43	730710
2013-02-26	40.64	40.94	40.52	40.81	948962
2013-02-27	40.71	41.62	40.71	41.43	666868
2013-02-28	41.46	41.95	41.38	41.70	742754
2013-03-01	41.30	41.88	41.10	41.80	1005482
2013-03-04	41.68	42.40	41.67	42.30	784176
2013-03-05	42.41	43.03	42.41	43.00	779835
2013-03-06	43.15	43.16	42.47	42.83	689320
2013-03-07	42.86	43.00	42.69	42.88	787465
2013-03-08	43.00	43.20	42.77	43.01	651215
2013-03-11	43.13	43.38	42.98	43.38	881129
2013-03-12	42.97	43.20	42.80	42.88	684662
2013-03-13	42.85	43.11	42.72	43.05	799880
2013-03-14	43.15	43.40	43.05	43.14	857611
2013-03-15	43.08	43.14	42.58	42.81	2393570
2013-03-18	42.64	43.04	42.59	42.72	1152796
2013-03-19	42.87	43.05	42.50	42.70	1048974
2013-03-20	42.92	43.23	42.83	43.18	656825
2013-03-21	43.09	43.44	42.95	43.00	716908
2013-03-22	43.06	43.58	43.06	43.52	633449
2013-03-25	43.59	43.90	43.38	43.44	561684
2013-03-26	43.53	44.03	43.44	43.51	796168
2013-03-27	43.33	44.05	43.33	44.05	542753
2013-03-28	44.06	44.57	43.89	44.53	523825
2013-04-01	44.34	44.53	43.91	44.18	618958
2013-04-02	44.33	44.77	44.12	44.27	1000588
2013-04-03	44.35	44.41	43.18	43.54	820389
2013-04-04	43.67	43.86	43.42	43.62	684729
2013-04-05	43.09	43.42	43.03	43.31	712603
2013-04-08	43.53	43.93	43.29	43.74	548797
2013-04-09	43.83	43.88	43.39	43.58	397436
2013-04-10	43.71	44.06	43.51	44.04	580273
2013-04-11	44.12	44.28	43.98	44.02	582017
2013-04-12	43.97	44.07	43.75	44.03	453029
2013-04-15	43.89	44.01	42.61	42.68	831548
2013-04-16	42.90	43.56	42.78	43.39	790821
2013-04-17	43.25	43.25	42.20	42.55	803905
2013-04-18	42.68	42.91	42.46	42.69	664917
2013-04-19	42.82	43.32	42.46	43.25	531181
2013-04-22	43.33	43.93	43.12	43.83	454951
2013-04-23	44.11	44.27	43.83	44.12	523930
2013-04-24	44.35	44.76	44.11	44.22	522755
2013-04-25	44.41	44.56	43.55	43.99	867396
2013-04-26	44.11	44.17	43.66	43.70	506179
2013-04-29	43.92	43.92	43.63	43.74	450207
2013-04-30	43.68	44.35	43.49	44.35	747634
2013-05-01	44.26	44.36	43.59	43.68	743959
2013-05-02	43.76	44.28	43.72	43.94	624083
2013-05-03	44.10	44.28	43.90	44.00	486608
2013-05-06	44.04	44.42	43.92	44.37	370209
2013-05-07	44.46	44.84	44.32	44.78	457916
2013-05-08	44.79	45.00	44.45	44.70	580372
2013-05-09	44.59	44.84	44.24	44.32	375812
2013-05-10	44.30	44.38	43.92	44.03	383722
2013-05-13	43.97	44.38	43.84	44.38	443347
2013-05-14	44.33	44.86	44.24	44.80	555330
2013-05-15	44.73	44.97	44.53	44.88	798628
2013-05-16	44.91	45.12	44.56	44.72	428098
2013-05-17	44.78	45.01	44.71	45.01	475512
2013-05-20	45.00	45.24	44.73	44.78	454611
2013-05-21	44.92	44.94	44.60	44.60	457856
2013-05-22	44.62	44.86	43.21	43.42	773322
2013-05-23	42.96	43.59	42.45	43.51	942502
2013-05-24	43.41	43.51	42.99	43.40	368720
2013-05-28	43.76	44.09	42.86	42.97	510879
2013-05-29	42.74	42.82	41.56	42.03	1114860
2013-05-30	42.10	42.23	41.24	41.44	1043526
2013-05-31	41.34	41.79	41.15	41.35	828685
2013-06-03	41.41	41.81	41.06	41.50	865079
2013-06-04	41.59	41.74	40.74	40.77	761168
2013-06-05	40.75	40.94	40.19	40.49	712286
2013-06-06	40.53	41.12	40.30	41.12	884617
2013-06-07	40.76	41.40	40.53	40.89	791797
2013-06-10	41.04	41.13	40.32	40.60	752626
2013-06-11	40.27	40.52	39.94	40.24	675027
2013-06-12	40.29	40.29	38.82	38.86	953275
2013-06-13	38.85	40.35	38.63	40.24	939366
2013-06-14	40.10	40.85	40.03	40.07	677983
2013-06-17	40.27	40.60	39.54	39.91	1006164
2013-06-18	40.01	40.85	39.77	40.70	1176444
2013-06-19	40.68	40.74	39.03	39.28	797245
2013-06-20	38.92	39.25	38.22	38.88	1440178
2013-06-21	39.03	39.46	38.55	39.07	1216316
2013-06-24	38.48	39.58	38.09	38.88	840024
2013-06-25	39.21	40.00	38.70	39.80	1297441
2013-06-26	40.18	40.41	39.92	40.12	596038
2013-06-27	40.43	41.41	40.37	41.35	767305
2013-06-28	41.34	41.86	40.94	41.34	1247825
2013-07-01	41.62	41.97	40.74	40.78	708811
2013-07-02	40.77	41.73	40.67	41.18	504718
2013-07-03	41.20	41.28	40.65	41.10	467378
2013-07-05	41.41	41.42	40.18	41.01	391937
2013-07-08	41.12	41.38	40.80	40.96	432665
2013-07-09	41.01	41.65	40.98	41.62	529887
2013-07-10	41.58	41.83	41.34	41.71	528391
2013-07-11	42.23	42.76	42.04	42.68	711470
2013-07-12	42.49	42.63	42.27	42.43	473135
2013-07-15	42.29	42.59	42.20	42.41	290584
2013-07-16	42.33	42.65	42.27	42.41	306102
2013-07-17	42.56	43.12	42.54	42.90	456555
2013-07-18	42.91	43.45	42.86	43.44	346890
2013-07-19	43.43	43.56	43.09	43.49	226651
2013-07-22	43.45	43.67	43.34	43.59	256049
2013-07-23	43.66	43.85	43.29	43.85	426140
2013-07-24	43.90	43.90	42.77	43.07	531889
2013-07-25	43.18	43.55	42.84	43.51	293451
2013-07-26	43.40	44.13	43.36	44.06	429527
2013-07-29	43.95	44.23	43.86	43.98	359142
2013-07-30	44.08	44.39	43.80	43.92	549812
2013-07-31	44.13	44.21	43.15	43.62	627940
2013-08-01	43.93	44.68	43.86	44.37	965772
2013-08-02	44.36	44.51	43.81	43.86	569138
2013-08-05	43.85	43.94	43.57	43.70	344616
2013-08-06	43.41	43.90	43.28	43.50	393030
2013-08-07	43.30	43.59	42.97	43.15	335560
2013-08-08	43.27	43.27	42.88	43.00	437445
2013-08-09	42.96	43.65	42.90	43.42	281007
2013-08-12	43.25	43.41	42.88	43.03	426397
2013-08-13	43.06	43.06	42.06	42.14	449560
2013-08-14	42.23	42.48	42.09	42.29	401923
2013-08-15	42.09	42.09	41.13	41.32	774325
2013-08-16	41.18	41.44	40.84	41.03	401842
2013-08-19	41.03	41.14	40.81	40.81	395493
2013-08-20	40.87	41.94	40.70	41.63	658746
2013-08-21	41.35	41.88	40.90	41.30	627966
2013-08-22	41.38	41.66	41.20	41.62	544939
2013-08-23	41.71	42.05	41.38	42.01	432294
2013-08-26	41.97	42.27	41.83	42.07	332833
2013-08-27	41.85	42.13	41.47	41.80	452598
2013-08-28	41.77	41.99	41.53	41.64	465303
2013-08-29	41.35	42.15	41.23	42.13	432497
2013-08-30	42.23	42.40	41.12	41.23	641625
2013-09-03	41.71	41.71	40.31	40.77	1501978
2013-09-04	40.77	41.45	40.67	41.28	570460
2013-09-05	41.38	41.54	41.14	41.21	878492
2013-09-06	41.35	41.53	41.10	41.13	841681
2013-09-09	41.34	41.73	41.20	41.72	715142
2013-09-10	41.95	42.21	41.59	42.19	525190
2013-09-11	42.19	42.36	41.86	42.03	554541
2013-09-12	41.80	41.90	41.35	41.54	452105
2013-09-13	41.57	41.85	41.34	41.42	477152
2013-09-16	42.03	42.33	41.36	41.49	528691
2013-09-17	41.43	41.64	41.31	41.37	690396
2013-09-18	41.52	42.24	40.98	42.24	1264266
2013-09-19	42.30	43.21	42.27	43.03	1723954
2013-09-20	43.06	43.09	42.24	42.25	854131
2013-09-23	42.04	42.36	41.74	41.75	451151
2013-09-24	41.71	41.97	41.52	41.61	439975
2013-09-25	41.71	41.97	41.35	41.49	404522
2013-09-26	41.45	41.83	41.43	41.68	363123
2013-09-27	41.68	41.68	41.33	41.65	363543
2013-09-30	41.53	41.89	41.25	41.53	712367
2013-10-01	41.65	42.58	41.53	42.27	1330304
2013-10-02	41.93	41.93	41.49	41.63	645486
2013-10-03	41.46	41.58	40.71	41.17	695311
2013-10-04	41.11	41.39	40.86	41.21	561315
2013-10-07	40.96	41.60	40.88	41.32	522232
2013-10-08	41.22	41.53	41.08	41.13	635023
2013-10-09	41.14	41.39	41.03	41.10	535848
2013-10-10	41.41	42.09	41.32	42.09	356980
2013-10-11	42.13	42.63	41.95	42.62	327762
2013-10-14	42.49	42.90	42.30	42.82	424196
2013-10-15	42.60	42.78	42.26	42.44	287038
2013-10-16	42.65	43.18	42.39	43.04	347389
2013-10-17	42.83	43.89	42.60	43.74	382374
2013-10-18	43.91	43.91	43.18	43.48	415819
2013-10-21	43.43	43.43	42.91	43.19	439756
2013-10-22	43.19	43.75	42.99	43.51	310696
2013-10-23	43.47	43.65	43.20	43.65	332479
2013-10-24	42.97	43.33	40.97	41.02	1479861
2013-10-25	37.69	37.90	34.52	35.06	7072143
2013-10-28	35.21	35.38	34.73	35.23	2390792
2013-10-29	35.32	35.50	35.04	35.47	1678191
2013-10-30	35.46	35.54	35.08	35.13	1820660
2013-10-31	35.08	35.25	34.88	35.09	1805017
2013-11-01	35.09	35.35	34.48	34.66	1968567
2013-11-04	34.73	34.96	34.49	34.81	1294268
2013-11-05	34.78	34.93	34.34	34.44	1338931
2013-11-06	34.51	34.87	34.32	34.42	702694
2013-11-07	34.48	34.59	33.35	33.39	1846139
2013-11-08	33.32	33.61	32.76	33.56	1694567
2013-11-11	33.44	33.61	33.03	33.17	1129082
2013-11-12	33.16	33.35	32.92	33.07	1760773
2013-11-13	33.00	33.27	32.88	33.06	1027784
2013-11-14	33.03	33.32	32.16	32.22	1953785
2013-11-15	32.22	32.73	32.22	32.63	1356182
2013-11-18	33.12	33.36	32.94	32.98	1382959
2013-11-19	32.99	33.13	32.69	32.85	1150529
2013-11-20	32.97	33.17	32.34	32.59	1106248
2013-11-21	32.91	33.39	32.82	33.14	1121642
2013-11-22	33.22	33.28	32.86	33.18	940793
2013-11-25	33.12	33.19	32.79	33.03	804766
2013-11-26	33.03	33.08	32.68	32.69	1122636
2013-11-27	32.84	33.59	32.76	33.36	1506748
2013-11-29	33.44	33.44	32.92	32.92	479479
2013-12-02	32.94	33.29	32.70	32.95	800069
2013-12-03	32.91	33.39	32.86	33.07	596255
2013-12-04	32.91	33.41	32.87	33.05	710160
2013-12-05	33.06	33.07	32.70	32.74	1106903
2013-12-06	33.02	33.20	32.79	32.89	884448
2013-12-09	32.91	33.09	32.62	32.76	1072955
2013-12-10	32.79	32.96	32.59	32.61	1241618
2013-12-11	32.70	32.70	32.16	32.24	1110893
2013-12-12	32.09	32.14	31.10	31.42	2390576
2013-12-13	31.19	31.79	31.19	31.50	1542439
2013-12-16	31.50	31.71	31.23	31.27	1249239
2013-12-17	30.18	30.77	29.47	30.74	4230058
2013-12-18	31.05	32.09	30.96	31.82	3305317
2013-12-19	31.83	31.94	31.35	31.59	1792844
2013-12-20	31.67	32.09	31.59	31.85	1839730
2013-12-23	31.93	32.11	31.73	31.77	723993
2013-12-24	31.69	32.07	31.62	32.00	284938
2013-12-26	32.00	32.47	31.67	31.70	656996
2013-12-27	31.82	31.94	31.64	31.82	617569
2013-12-30	31.85	32.09	31.79	31.90	711393
2013-12-31	31.91	32.00	31.38	31.42	1143883
2014-01-02	31.42	31.83	31.31	31.76	1475964
2014-01-03	31.82	32.16	31.79	32.06	752866
2014-01-06	32.17	32.26	31.84	31.85	804305
2014-01-07	31.85	31.90	31.64	31.78	1361527
2014-01-08	31.78	31.88	31.50	31.64	1278705
2014-01-09	31.67	31.76	31.17	31.32	779978
2014-01-10	31.59	31.67	31.17	31.35	1061181
2014-01-13	31.35	31.38	30.86	31.00	913792
2014-01-14	31.05	31.20	30.96	31.01	1209497
2014-01-15	30.98	31.01	30.73	30.75	866844
2014-01-16	30.70	31.01	30.46	30.88	1454118
2014-01-17	30.86	31.30	30.77	31.28	1282908
2014-01-21	31.45	31.57	31.23	31.48	773462
2014-01-22	31.50	31.62	31.46	31.48	603229
2014-01-23	31.39	31.49	30.99	31.20	885142
2014-01-24	31.16	31.22	30.67	30.73	1044623
2014-01-27	33.30	33.90	32.66	33.72	5631652
2014-01-28	33.67	33.71	32.56	33.15	2647360
2014-01-29	33.21	33.51	32.85	32.90	1110045
2014-01-30	33.11	33.20	32.62	32.92	1258608
2014-01-31	32.71	33.18	32.62	33.03	1060804
2014-02-03	32.97	33.05	32.22	32.42	1547553
2014-02-04	32.44	32.94	32.18	32.48	1403818
2014-02-05	32.34	32.57	32.22	32.49	801966
2014-02-06	32.54	32.89	32.47	32.79	679319
2014-02-07	32.88	33.15	32.69	32.88	623309
2014-02-10	32.78	33.17	32.69	33.03	670059
2014-02-11	33.09	33.29	32.89	33.14	779142
2014-02-12	33.15	33.46	33.14	33.30	736862
2014-02-13	33.21	33.49	33.06	33.41	530765
2014-02-14	33.47	33.47	33.18	33.32	425413
2014-02-18	33.32	33.50	33.17	33.42	606736
2014-02-19	33.42	33.91	33.37	33.58	842554
2014-02-20	33.71	34.56	33.62	34.37	1139512
2014-02-21	34.41	34.55	34.20	34.32	794181
2014-02-24	34.40	34.68	34.32	34.36	795145
2014-02-25	34.24	34.86	34.19	34.71	834844
2014-02-26	34.88	34.97	34.46	34.89	605716
2014-02-27	34.93	35.12	34.65	34.71	578570
2014-02-28	34.79	35.29	34.57	35.15	804363
2014-03-03	34.83	35.02	34.44	34.69	769723
2014-03-04	34.97	35.15	34.80	35.04	715717
2014-03-05	35.04	35.16	34.76	35.00	497629
2014-03-06	35.08	35.17	34.68	35.13	687492
2014-03-07	35.15	35.17	34.68	34.85	648304
2014-03-10	34.72	34.89	34.58	34.65	451345
2014-03-11	34.71	34.73	34.31	34.40	589686
2014-03-12	34.33	34.42	34.09	34.18	865707
2014-03-13	33.83	33.89	33.35	33.76	1027376
2014-03-14	33.68	34.05	33.62	33.79	788970
2014-03-17	33.89	34.06	33.57	33.67	696046
2014-03-18	33.72	34.06	33.64	33.93	645814
2014-03-19	33.97	34.04	33.09	33.24	620456
2014-03-20	33.15	33.29	32.90	33.20	646458
2014-03-21	33.20	33.42	33.06	33.14	1093764
2014-03-24	33.19	33.64	33.09	33.62	637263
2014-03-25	33.71	33.96	33.63	33.88	473913
2014-03-26	34.06	34.11	33.30	33.32	860123
2014-03-27	33.26	33.59	33.22	33.47	386165
2014-03-28	33.48	33.88	33.48	33.75	511067
2014-03-31	33.96	34.35	33.67	34.26	745034
2014-04-01	34.29	34.34	33.79	34.30	678977
2014-04-02	34.32	34.48	34.01	34.33	718925
2014-04-03	34.33	34.35	34.00	34.15	540926
2014-04-04	34.35	34.38	33.92	33.92	459572
2014-04-07	33.88	34.26	33.75	33.77	749321
2014-04-08	33.77	33.82	33.62	33.77	672705
2014-04-09	33.76	33.76	33.33	33.50	686238
2014-04-10	33.54	33.80	33.22	33.27	694508
2014-04-11	33.24	33.55	32.36	32.43	1121337
2014-04-14	32.56	32.85	32.26	32.82	803391
2014-04-15	32.85	33.01	32.52	32.90	620655
2014-04-16	33.16	33.29	33.03	33.03	401560
2014-04-17	32.97	33.35	32.90	33.26	727157
2014-04-21	33.93	33.96	33.59	33.92	948876
2014-04-22	34.00	34.22	33.74	34.10	603474
2014-04-23	34.14	34.22	33.94	34.02	360340
2014-04-24	34.12	34.32	33.89	34.13	468961
2014-04-25	34.16	34.31	33.94	34.18	624033
2014-04-28	34.38	34.53	34.07	34.29	729243
2014-04-29	33.96	34.26	32.70	33.18	1725790
2014-04-30	33.00	33.76	32.80	33.66	1171793
2014-05-01	33.73	33.77	33.33	33.66	546637
2014-05-02	33.73	33.85	33.44	33.59	477349
2014-05-05	33.52	33.86	33.26	33.86	612112
2014-05-06	33.83	33.94	33.62	33.86	515568
2014-05-07	33.88	34.33	33.88	34.32	575263
2014-05-08	34.33	34.69	34.07	34.12	468580
2014-05-09	34.18	34.32	33.97	34.19	393757
2014-05-12	34.23	34.53	34.20	34.25	577074
2014-05-13	34.35	34.44	33.90	33.91	573217
2014-05-14	34.01	34.14	33.81	33.88	512991
2014-05-15	33.90	34.00	33.43	33.69	715879
2014-05-16	33.70	33.76	33.59	33.66	628558
2014-05-19	33.66	34.18	33.56	34.13	468812
2014-05-20	34.15	34.31	33.63	33.77	453954
2014-05-21	33.82	33.82	33.59	33.70	431850
2014-05-22	33.70	33.84	33.59	33.62	298221
2014-05-23	33.71	34.15	33.64	34.09	338758
2014-05-27	34.24	34.59	34.13	34.47	559731
2014-05-28	34.80	35.10	34.50	35.01	764454
2014-05-29	35.06	35.18	34.84	35.11	588083
2014-05-30	35.16	35.55	35.11	35.53	932581
2014-06-02	35.60	35.91	35.29	35.84	666855
2014-06-03	35.79	35.97	35.59	35.94	581860
2014-06-04	35.85	36.14	35.71	36.06	565615
2014-06-05	36.06	36.27	35.85	36.22	492368
2014-06-06	36.28	36.44	36.13	36.35	450096
2014-06-09	36.18	36.38	36.09	36.34	644213
2014-06-10	36.20	36.35	35.98	36.10	632507
2014-06-11	36.07	36.16	35.76	36.01	664610
2014-06-12	35.66	35.86	35.35	35.59	2965208
2014-06-13	35.65	35.73	35.28	35.54	1327388
2014-06-16	35.46	36.13	35.35	36.06	1278365
2014-06-17	36.00	36.29	35.62	35.93	1121932
2014-06-18	35.85	35.89	35.49	35.82	706500
2014-06-19	35.82	35.94	35.37	35.49	621094
2014-06-20	35.35	35.54	34.99	35.48	1482213
2014-06-23	35.50	35.73	35.31	35.37	626873
2014-06-24	35.43	35.85	35.32	35.68	805906
2014-06-25	35.59	35.80	35.49	35.61	596080
2014-06-26	35.69	35.75	35.48	35.71	544117
2014-06-27	35.71	36.29	35.69	36.22	2222921
2014-06-30	35.05	35.89	34.76	35.55	4616598
2014-07-01	35.71	35.79	34.78	34.98	3803607
2014-07-02	35.00	35.20	34.62	34.97	2253710
2014-07-03	35.00	35.49	34.76	35.49	1057896
2014-07-07	35.48	35.57	35.03	35.20	1278847
2014-07-08	35.07	35.21	34.83	35.06	1601157
2014-07-09	35.13	35.22	34.83	35.10	1226491
2014-07-10	35.01	35.48	34.89	35.09	1351152
2014-07-11	35.18	35.37	35.02	35.12	864162
2014-07-14	35.32	35.32	34.97	35.05	913661
2014-07-15	35.13	35.33	34.96	35.05	873309
2014-07-16	35.17	35.55	35.00	35.46	1735743
2014-07-17	35.37	35.42	34.89	34.93	968579
2014-07-18	35.11	35.21	34.93	35.10	832038
2014-07-21	35.10	35.37	34.98	35.24	772569
2014-07-22	35.40	35.73	35.33	35.44	918211
2014-07-23	35.50	35.62	35.29	35.37	531082
2014-07-24	35.36	35.62	35.26	35.35	624890
2014-07-25	35.25	35.36	34.86	35.08	680813
2014-07-28	35.15	35.56	34.92	35.45	1795787
2014-07-29	34.28	34.66	34.15	34.15	1613813
2014-07-30	34.08	34.25	33.90	34.19	1324958
2014-07-31	33.92	34.24	33.80	34.06	2069933
2014-08-01	34.00	34.24	33.31	33.31	1346520
2014-08-04	33.35	33.39	33.06	33.31	1045860
2014-08-05	33.10	33.12	32.62	32.71	797277
2014-08-06	32.65	33.59	32.61	33.51	1386174
2014-08-07	33.50	33.61	33.22	33.57	892661
2014-08-08	33.56	34.01	33.33	33.83	948573
2014-08-11	33.89	34.13	33.84	33.95	629203
2014-08-12	33.82	34.17	33.82	34.04	625724
2014-08-13	33.92	34.10	33.64	33.75	906800
2014-08-14	33.73	33.90	33.55	33.56	747246
2014-08-15	33.80	33.83	33.46	33.59	826820
2014-08-18	33.70	33.87	33.43	33.65	865705
2014-08-19	33.82	34.02	33.59	33.95	1008394
2014-08-20	33.99	34.05	33.77	34.01	507871
2014-08-21	34.06	34.21	33.99	34.12	463374
2014-08-22	34.04	34.18	33.91	33.99	703972
2014-08-25	34.10	34.37	34.06	34.32	785448
2014-08-26	34.21	34.48	34.13	34.20	562796
2014-08-27	34.20	34.34	33.92	34.09	486015
2014-08-28	34.09	34.19	33.95	34.10	473270
2014-08-29	34.12	34.35	33.99	34.27	643489
2014-09-02	34.25	34.50	34.14	34.30	624993
2014-09-03	34.30	34.43	34.08	34.11	411240
2014-09-04	33.93	34.19	33.85	33.89	565848
2014-09-05	33.99	34.48	33.86	34.48	714751
2014-09-08	34.50	34.70	34.21	34.44	503310
2014-09-09	34.44	34.44	34.14	34.20	349043
2014-09-10	34.16	34.21	33.83	33.96	411257
2014-09-11	33.91	34.06	33.73	33.91	543220
2014-09-12	33.50	33.59	32.31	32.56	916401
2014-09-15	32.52	32.58	32.08	32.41	774189
2014-09-16	32.40	32.78	32.29	32.66	748959
2014-09-17	32.66	32.90	32.35	32.46	782566
2014-09-18	32.43	32.46	31.90	32.02	617318
2014-09-19	32.00	32.12	31.70	31.90	1587766
2014-09-22	31.85	31.85	31.46	31.46	820002
2014-09-23	31.36	31.62	31.08	31.13	799784
2014-09-24	31.05	31.40	30.97	31.32	724877
2014-09-25	31.22	31.24	30.82	30.91	694115
2014-09-26	30.88	30.96	30.64	30.94	599732
2014-09-29	30.71	31.28	30.46	31.23	855746
2014-09-30	31.35	31.40	31.04	31.14	1152326
2014-10-01	31.06	31.38	30.99	31.16	1185087
2014-10-02	31.08	31.39	30.92	31.14	665997
2014-10-03	31.27	31.35	30.99	31.07	660433
2014-10-06	31.10	31.58	31.10	31.48	969619
2014-10-07	31.42	31.79	31.32	31.46	1134180
2014-10-08	31.51	31.99	31.43	31.74	1537349
2014-10-09	31.70	32.01	31.53	31.74	951305
2014-10-10	31.94	32.34	31.88	31.90	785513
2014-10-13	31.90	32.62	31.90	32.17	888430
2014-10-14	32.25	32.77	32.20	32.32	1298038
2014-10-15	31.93	32.42	31.80	32.25	1057001
2014-10-16	32.00	32.38	31.97	32.26	848707
2014-10-17	32.58	32.60	32.16	32.50	660452
2014-10-20	32.42	32.80	32.36	32.79	507161
2014-10-21	32.86	33.07	32.72	32.97	427161
2014-10-22	33.07	33.14	32.64	32.66	378215
2014-10-23	32.77	33.00	32.75	32.91	553199
2014-10-24	32.90	32.91	32.56	32.76	419610
2014-10-27	32.59	33.03	32.59	33.03	370302
2014-10-28	33.02	33.20	32.88	33.20	401560
2014-10-29	33.11	33.28	32.62	32.75	673539
2014-10-30	32.64	33.27	32.58	33.27	503700
2014-10-31	33.39	33.66	33.10	33.47	718314
2014-11-03	33.46	33.90	33.46	33.89	686396
2014-11-04	33.90	34.01	33.62	33.85	375893
2014-11-05	34.00	34.04	33.69	33.91	467669
2014-11-06	33.88	34.00	33.61	33.67	424576
2014-11-07	33.68	34.04	33.57	33.90	729043
2014-11-10	31.50	31.53	28.34	28.82	6725870
2014-11-11	26.96	27.40	26.19	26.73	5609317
2014-11-12	26.20	26.50	25.90	26.10	4759108
2014-11-13	26.10	26.54	26.04	26.46	529073
2014-11-14	26.13	26.23	25.94	26.09	1574187
2014-11-17	26.83	27.45	26.42	26.51	2759541
2014-11-18	26.45	26.65	26.36	26.39	1945668
2014-11-19	26.39	26.50	26.20	26.41	1080636
2014-11-20	26.74	26.95	26.62	26.86	1255039
2014-11-21	26.89	27.06	26.82	26.94	1437839
2014-11-24	26.91	27.31	26.91	27.09	1197353
2014-11-25	27.13	27.50	26.95	27.47	1211328
2014-11-26	27.46	27.46	27.22	27.34	1150191
2014-11-28	27.34	27.47	27.22	27.28	398775
2014-12-01	27.25	27.39	27.03	27.23	1217188
2014-12-02	27.15	27.40	27.02	27.09	818975
2014-12-03	27.07	27.27	26.87	27.27	950481
2014-12-04	27.25	27.29	27.02	27.29	1108893
2014-12-05	27.23	27.26	26.91	27.03	901301
2014-12-08	27.02	27.21	26.81	27.02	1493058
2014-12-09	26.89	27.42	26.89	27.23	1132607
2014-12-10	27.23	27.23	26.80	26.83	672467
2014-12-11	26.81	27.32	26.79	27.20	829348
2014-12-12	27.06	27.12	26.82	26.83	726415
2014-12-15	26.62	26.62	26.09	26.10	969341
2014-12-16	26.10	26.39	25.88	25.91	1173670
2014-12-17	25.95	26.88	25.87	26.87	1354839
2014-12-18	27.04	27.47	26.98	27.41	1363142
2014-12-19	27.32	27.84	27.09	27.82	2719555
2014-12-22	27.80	28.14	27.35	27.99	1695941
2014-12-23	28.00	28.33	27.93	28.31	935033
2014-12-24	28.27	28.31	28.15	28.31	434027
2014-12-26	28.31	28.48	28.29	28.46	611186
2014-12-29	28.43	28.74	28.42	28.55	731445
2014-12-30	28.35	28.57	28.26	28.33	708486
2014-12-31	28.35	28.48	27.92	27.94	730885
2015-01-02	28.04	28.17	27.87	28.15	404550
2015-01-05	27.96	28.48	27.81	28.34	1013970
2015-01-06	28.31	28.49	27.96	28.14	792340
2015-01-07	28.25	28.44	28.00	28.39	587509
2015-01-08	28.50	28.67	28.39	28.47	613191
2015-01-09	28.46	28.66	28.37	28.57	519557
2015-01-12	28.55	28.81	28.33	28.79	628778
2015-01-13	28.83	28.96	28.51	28.95	1101635
2015-01-14	28.67	28.88	28.31	28.88	1006039
2015-01-15	28.83	28.86	28.22	28.29	747100
2015-01-16	28.27	28.71	28.16	28.70	592561
2015-01-20	28.76	28.86	28.20	28.31	836186
2015-01-21	28.36	28.57	28.25	28.49	445930
2015-01-22	28.68	29.18	28.50	29.16	703636
2015-01-23	29.20	29.65	29.16	29.25	1065858
2015-01-26	29.25	29.59	29.04	29.59	1051303
2015-01-27	29.43	29.55	29.31	29.37	465774
2015-01-28	29.42	29.55	29.18	29.27	580962
2015-01-29	29.26	29.39	29.03	29.36	610572
2015-01-30	29.25	29.56	29.22	29.35	746193
2015-02-02	29.50	29.57	29.02	29.45	734607
2015-02-03	29.48	29.79	29.41	29.69	753758
2015-02-04	29.53	29.64	29.38	29.51	607644
2015-02-05	29.51	29.88	29.50	29.87	493536
2015-02-06	29.76	29.77	29.40	29.61	880916
2015-02-09	29.54	29.68	29.40	29.44	678555
2015-02-10	29.57	29.71	29.17	29.67	761681
2015-02-11	29.67	29.80	29.44	29.55	597156
2015-02-12	29.69	29.77	28.58	29.17	1875062
2015-02-13	27.69	28.28	26.19	28.02	1836078
2015-02-17	27.38	27.61	27.06	27.30	2503770
2015-02-18	27.24	27.40	26.96	27.36	1331439
2015-02-19	27.27	27.29	27.02	27.06	922031
2015-02-20	27.05	27.31	26.99	27.14	844898
2015-02-23	27.15	27.28	27.11	27.21	645584
2015-02-24	27.07	27.30	26.98	27.00	964801
2015-02-25	27.11	27.37	26.97	27.18	762281
2015-02-26	27.16	27.17	26.99	27.10	567869
2015-02-27	27.12	27.47	27.11	27.41	789987
2015-03-02	27.49	27.78	27.45	27.61	597856
2015-03-03	27.53	28.00	27.47	27.51	1056884
2015-03-04	27.47	27.47	27.10	27.25	613171
2015-03-05	27.35	27.41	27.15	27.21	422725
2015-03-06	26.93	27.10	26.50	27.03	1144856
2015-03-09	27.06	27.23	26.99	27.13	767746
2015-03-10	27.10	27.17	26.85	27.04	913367
2015-03-11	27.01	27.20	26.87	27.03	994359
2015-03-12	27.12	27.23	26.69	26.71	648842
2015-03-13	26.68	26.78	26.35	26.35	628126
2015-03-16	26.36	26.95	26.36	26.90	910261
2015-03-17	26.89	27.06	26.78	26.84	609619
2015-03-18	26.86	27.29	26.70	27.21	685632
2015-03-19	27.08	27.28	27.00	27.12	428415
2015-03-20	27.26	27.62	27.18	27.44	3176547
2015-03-23	27.44	27.52	27.21	27.31	825130
2015-03-24	27.30	27.62	27.28	27.35	466543
2015-03-25	27.44	27.51	26.96	26.96	701979
2015-03-26	26.94	27.06	26.83	26.87	500661
2015-03-27	26.85	27.01	26.75	27.00	470887
2015-03-30	27.06	27.10	26.80	26.93	550975
2015-03-31	26.85	27.19	26.67	26.96	1080024
2015-04-01	26.92	27.03	26.36	26.41	990250
2015-04-02	26.43	26.68	26.37	26.45	803884
2015-04-06	26.27	26.85	26.27	26.78	1401395
2015-04-07	26.77	26.80	26.51	26.54	488344
2015-04-08	26.52	26.64	26.40	26.53	804246
2015-04-09	26.46	26.56	26.23	26.29	578400
2015-04-10	26.35	26.56	26.31	26.35	709013
2015-04-13	26.27	26.61	26.27	26.37	567157
2015-04-14	26.39	26.54	26.29	26.37	710652
2015-04-15	26.41	26.54	26.25	26.27	1037154
2015-04-16	26.19	26.56	26.10	26.36	706925
2015-04-17	26.28	26.41	26.19	26.35	739589
2015-04-20	26.38	26.66	26.34	26.44	534998
2015-04-21	26.46	26.63	26.31	26.36	480103
2015-04-22	26.35	26.40	26.25	26.36	555203
2015-04-23	26.38	26.49	26.13	26.18	684660
2015-04-24	26.14	26.20	26.03	26.12	778513
2015-04-27	26.15	26.25	25.90	26.04	561549
2015-04-28	25.99	26.12	25.88	25.97	549140
2015-04-29	25.82	25.98	25.75	25.85	442898
2015-04-30	25.76	25.86	25.55	25.59	931866
2015-05-01	25.59	25.91	25.45	25.86	1021510
2015-05-04	25.93	26.05	25.87	25.93	820185
2015-05-05	25.83	25.97	25.52	25.59	1420818
2015-05-06	25.58	26.01	25.48	25.94	1086770
2015-05-07	26.11	26.13	25.81	25.94	1692606
2015-05-08	26.60	26.60	26.12	26.15	1324148
2015-05-11	26.08	26.23	25.88	26.02	1304209
2015-05-12	25.99	26.21	25.76	26.11	1180640
2015-05-13	26.19	26.33	25.88	25.91	955137
2015-05-14	25.97	26.12	25.92	26.04	696748
2015-05-15	26.11	26.12	25.99	26.03	801865
2015-05-18	25.97	26.04	25.85	25.97	667796
2015-05-19	25.92	26.03	25.73	25.75	2038777
2015-05-20	25.72	25.81	25.27	25.27	1821351
2015-05-21	25.29	25.30	25.09	25.15	1507970
2015-05-22	25.09	25.39	25.07	25.26	1878426
2015-05-26	25.22	25.35	25.00	25.28	2059735
2015-05-27	25.27	25.96	25.24	25.92	1265672
2015-05-28	25.90	26.21	25.88	26.11	1050922
2015-05-29	26.08	26.23	25.78	25.82	5469386
2015-06-01	25.59	26.14	25.59	26.03	1015178
2015-06-02	25.90	25.98	25.56	25.60	933113
2015-06-03	25.64	25.64	25.43	25.48	1158134
2015-06-04	25.40	25.62	25.23	25.57	718121
2015-06-05	25.44	25.59	25.30	25.34	748850
2015-06-08	25.35	25.35	25.11	25.23	652618
2015-06-09	25.18	25.34	25.06	25.09	541749
2015-06-10	25.10	25.26	25.00	25.11	955768
2015-06-11	25.20	25.24	24.96	25.17	888225
2015-06-12	24.95	25.13	24.82	24.98	493818
2015-06-15	24.96	25.06	24.70	24.91	629757
2015-06-16	25.05	25.26	24.97	25.14	877017
2015-06-17	25.20	25.74	25.20	25.73	1098271
2015-06-18	25.81	26.20	25.77	26.09	1575642
2015-06-19	26.11	26.15	25.99	26.05	915799
2015-06-22	26.05	26.16	25.97	26.00	959051
2015-06-23	25.94	26.11	25.90	26.00	871472
2015-06-24	26.00	26.07	25.85	25.85	925538
2015-06-25	25.92	25.92	25.66	25.66	672915
2015-06-26	25.65	25.95	25.65	25.82	1609951
2015-06-29	25.76	25.88	25.58	25.60	1288576
2015-06-30	25.75	25.88	25.25	25.55	1570289
2015-07-01	25.54	26.05	25.50	26.01	1330875
2015-07-02	26.08	26.25	25.92	25.96	934987
2015-07-06	25.83	26.13	25.83	26.10	1002791
2015-07-07	26.21	26.46	26.05	26.35	1575014
2015-07-08	26.24	26.49	26.15	26.28	1233614
2015-07-09	26.36	26.38	25.80	25.88	1231640
2015-07-10	26.01	26.14	25.86	25.89	794138
2015-07-13	25.98	26.13	25.85	26.00	1033942
2015-07-14	25.99	26.12	25.83	25.90	784811
2015-07-15	25.84	25.88	25.60	25.76	789145
2015-07-16	25.85	26.10	25.82	26.07	703776
2015-07-17	26.08	26.08	25.51	25.53	753616
2015-07-20	25.58	25.67	25.37	25.46	1221825
2015-07-21	25.48	25.51	24.93	24.94	1366091
2015-07-22	24.93	25.15	24.90	25.09	1667610
2015-07-23	25.07	25.07	24.47	24.56	1501951
2015-07-24	24.61	24.61	24.27	24.28	1072495
2015-07-27	24.29	24.40	24.02	24.10	1270403
2015-07-28	24.06	24.53	24.01	24.50	1029123
2015-07-29	24.48	24.69	24.23	24.66	764142
2015-07-30	24.57	24.64	24.30	24.63	1107385
2015-07-31	24.66	24.83	24.45	24.60	1009063
2015-08-03	24.60	24.62	24.31	24.45	858394
2015-08-04	24.45	24.66	24.37	24.44	1128398
2015-08-05	24.51	24.69	24.36	24.39	1388064
2015-08-06	24.22	24.29	22.27	22.71	3398335
2015-08-07	22.62	23.23	22.48	23.04	2265647
2015-08-10	23.21	23.50	23.21	23.37	1321267
2015-08-11	23.30	23.64	23.24	23.56	1208087
2015-08-12	23.46	23.64	23.01	23.59	1113396
2015-08-13	23.55	23.85	23.44	23.76	1194175
2015-08-14	23.78	24.03	23.62	23.88	852296
2015-08-17	23.85	24.18	23.76	24.17	811790
2015-08-18	24.16	24.36	24.03	24.25	661083
2015-08-19	24.13	24.25	23.70	23.73	1006186
2015-08-20	23.66	23.69	23.26	23.38	1061551
2015-08-21	23.23	23.28	22.85	22.86	1511417
2015-08-24	22.17	22.84	22.02	22.50	2468457
2015-08-25	22.75	22.77	21.94	21.97	1970180
2015-08-26	22.39	23.01	21.89	22.50	1750695
2015-08-27	22.62	23.27	22.51	23.22	1674881
2015-08-28	23.15	23.28	22.86	23.26	1220460
2015-08-31	23.17	23.43	22.98	23.00	1605690
2015-09-01	22.65	22.99	22.59	22.68	1641163
2015-09-02	22.85	23.25	22.78	23.05	1452317
2015-09-03	23.12	23.31	23.00	23.15	1014201
2015-09-04	22.90	23.15	22.83	23.02	1411372
2015-09-08	23.25	23.50	22.88	23.39	1285061
2015-09-09	23.51	23.61	22.60	22.68	1282606
2015-09-10	22.67	22.86	22.53	22.68	817548
2015-09-11	22.64	22.81	22.50	22.70	751855
2015-09-14	22.55	22.55	22.35	22.43	577652
2015-09-15	22.42	22.42	22.15	22.35	908455
2015-09-16	22.38	22.98	22.33	22.88	1076984
2015-09-17	22.90	23.56	22.78	23.26	1735080
2015-09-18	23.05	23.18	22.69	22.75	1652890
2015-09-21	22.83	23.16	22.77	23.15	956702
2015-09-22	22.95	23.04	22.57	22.62	718113
2015-09-23	22.65	22.83	22.45	22.50	603288
2015-09-24	22.39	22.50	22.15	22.31	602577
2015-09-25	22.46	22.48	22.25	22.30	401887
2015-09-28	22.23	22.24	21.91	22.00	630407
2015-09-29	22.03	22.22	21.95	22.06	777923
2015-09-30	22.27	22.30	21.84	22.07	1131638
2015-10-01	22.09	22.23	21.98	22.21	744303
2015-10-02	22.12	22.68	22.01	22.66	832840
2015-10-05	22.80	23.24	22.77	23.16	571119
2015-10-06	23.11	23.19	22.88	22.89	3493780
2015-10-07	22.96	23.22	22.88	23.22	1299227
2015-10-08	23.18	23.58	23.12	23.48	544875
2015-10-09	23.51	23.58	22.78	22.98	1306687
2015-10-12	22.98	23.09	22.78	22.92	647960
2015-10-13	22.83	22.95	22.50	22.59	828787
2015-10-14	22.64	22.82	22.47	22.62	1145518
2015-10-15	22.70	22.93	22.53	22.78	1000217
2015-10-16	22.84	23.05	22.74	22.87	646703
2015-10-19	22.82	22.93	22.64	22.86	477948
2015-10-20	22.85	23.01	22.75	22.81	611207
2015-10-21	22.79	22.92	22.64	22.67	339594
2015-10-22	22.77	23.45	22.70	23.34	598659
2015-10-23	23.43	23.51	23.00	23.10	588499
2015-10-26	23.13	23.19	22.60	22.64	550283
2015-10-27	22.60	22.76	22.31	22.44	578167
2015-10-28	22.49	23.20	22.49	23.07	683514
2015-10-29	22.91	22.96	22.63	22.88	524845
2015-10-30	22.98	23.14	22.64	22.65	542395
2015-11-02	22.68	23.80	22.61	23.70	1094547
2015-11-03	23.89	24.76	23.47	24.59	1313236
2015-11-04	24.65	24.83	24.52	24.56	810575
2015-11-05	24.54	24.75	24.35	24.68	564226
2015-11-06	24.40	24.62	23.96	24.15	838514
2015-11-09	24.03	24.06	23.46	23.73	943005
2015-11-10	23.76	23.86	23.44	23.51	1391856
2015-11-11	23.52	23.68	23.31	23.44	1160680
2015-11-12	23.36	23.52	23.15	23.18	754550
2015-11-13	23.19	23.40	22.99	23.19	580604
2015-11-16	23.17	23.75	23.10	23.75	481253
2015-11-17	23.75	23.86	23.44	23.50	770387
2015-11-18	23.54	23.67	23.36	23.59	2000526
2015-11-19	23.64	23.85	23.48	23.85	927862
2015-11-20	23.94	24.22	23.90	24.16	414612
2015-11-23	24.10	24.34	24.00	24.09	340684
2015-11-24	23.95	24.19	23.80	24.12	441476
2015-11-25	24.12	24.27	24.00	24.19	255680
2015-11-27	24.21	24.44	24.12	24.38	186416
2015-11-30	24.45	24.55	24.02	24.13	675716
2015-12-01	24.17	24.42	24.10	24.30	364253
2015-12-02	24.23	24.47	23.90	23.91	536640
2015-12-03	23.96	23.98	23.31	23.48	1148232
2015-12-04	23.52	23.77	23.41	23.54	681553
2015-12-07	23.46	23.51	23.29	23.48	531908
2015-12-08	23.31	23.46	23.21	23.35	582978
2015-12-09	23.26	23.57	23.04	23.15	569611
2015-12-10	23.17	23.35	22.93	22.98	481743
2015-12-11	22.77	22.99	22.62	22.70	784022
2015-12-14	22.64	22.80	22.04	22.09	814444
2015-12-15	22.00	22.16	21.90	22.08	1615989
2015-12-16	22.14	22.41	22.08	22.34	899615
2015-12-17	22.40	22.50	22.18	22.37	566020
2015-12-18	22.34	22.34	21.88	21.98	1309399
2015-12-21	22.08	22.15	21.83	22.10	538107
2015-12-22	22.14	22.67	22.07	22.50	391510
2015-12-23	22.63	22.69	22.46	22.65	416050
2015-12-24	22.63	22.86	22.54	22.79	199065
2015-12-28	22.71	22.76	22.48	22.71	338854
2015-12-29	22.81	22.94	22.68	22.77	445457
2015-12-30	22.70	22.93	22.53	22.55	442174
2015-12-31	22.55	22.60	22.17	22.20	691252
2016-01-04	22.03	22.21	21.92	22.20	729043
2016-01-05	22.20	22.52	22.10	22.50	374084
2016-01-06	22.27	22.41	21.76	21.84	441318
2016-01-07	21.50	21.57	21.01	21.01	487266
2016-01-08	21.17	21.17	20.42	20.51	764413
2016-01-11	20.50	20.58	20.24	20.40	730341
2016-01-12	20.52	20.52	19.70	20.13	691652
2016-01-13	20.39	20.39	19.73	19.77	697896
2016-01-14	19.83	20.01	19.52	19.93	536742
2016-01-15	19.60	19.68	19.40	19.62	853992
2016-01-19	19.76	19.89	18.92	18.98	924671
2016-01-20	18.75	18.86	17.85	18.63	838205
2016-01-21	18.78	19.25	18.53	18.91	706667
2016-01-22	19.22	19.37	18.79	19.25	623854
2016-01-25	19.15	19.24	18.79	18.80	627850
2016-01-26	18.90	19.49	18.90	19.47	662628
2016-01-27	19.35	19.68	19.23	19.43	480644
2016-01-28	19.66	19.73	19.29	19.37	619009
2016-01-29	19.83	21.12	19.81	21.09	1180599
2016-02-01	20.84	20.89	20.36	20.66	860498
2016-02-02	20.52	20.80	20.34	20.53	688033
2016-02-03	20.73	20.92	20.40	20.77	708902
2016-02-04	20.76	20.98	20.60	20.60	643349
2016-02-05	20.56	20.68	20.21	20.21	664959
2016-02-08	20.02	20.06	19.34	19.77	543912
2016-02-09	19.56	19.61	19.05	19.25	700775
2016-02-10	19.36	19.59	19.05	19.07	751790
2016-02-11	19.45	20.39	19.37	20.03	918188
2016-02-12	19.93	19.98	18.95	19.08	1258998
2016-02-16	19.26	20.16	19.01	20.12	798067
2016-02-17	20.39	21.55	20.39	21.12	1022887
2016-02-18	21.41	21.47	20.90	21.13	585973
2016-02-19	20.94	21.20	20.76	21.10	635423
2016-02-22	21.27	21.87	21.26	21.71	558326
2016-02-23	21.67	21.93	21.62	21.70	634640
2016-02-24	21.52	22.25	21.34	22.06	643607
2016-02-25	22.13	22.16	21.80	21.82	647983
2016-02-26	21.88	21.96	21.73	21.83	546222
2016-02-29	21.88	22.11	21.80	21.83	470903
2016-03-01	21.94	22.18	21.78	22.18	588882
2016-03-02	22.18	23.08	22.01	23.03	783270
2016-03-03	23.02	23.20	22.91	22.92	731939
2016-03-04	22.93	23.33	22.83	23.07	501767
2016-03-07	22.97	23.44	22.97	23.29	453639
2016-03-08	23.13	23.28	22.53	22.55	475664
2016-03-09	22.60	22.70	22.42	22.53	600307
2016-03-10	22.62	22.84	22.29	22.78	479005
2016-03-11	23.07	23.27	22.95	23.08	486943
2016-03-14	22.94	23.00	22.65	22.83	490067
2016-03-15	22.51	22.58	22.04	22.49	696521
2016-03-16	22.43	22.84	22.37	22.80	479482
2016-03-17	22.83	23.34	22.70	23.20	702630
2016-03-18	23.14	23.48	23.00	23.37	2336796
2016-03-21	23.30	24.04	23.18	23.95	1132032
2016-03-22	23.79	24.29	23.56	24.11	560204
2016-03-23	24.07	24.17	23.72	23.72	383234
2016-03-24	23.47	23.69	23.31	23.67	493367
2016-03-28	23.69	23.94	23.51	23.90	299646
2016-03-29	23.85	24.64	23.85	24.63	640778
2016-03-30	24.68	24.70	24.37	24.56	449625
2016-03-31	24.54	24.80	24.26	24.68	1071142
2016-04-01	24.46	24.88	24.46	24.86	493941
2016-04-04	24.83	24.95	24.48	24.59	463978
2016-04-05	24.44	24.58	24.31	24.37	306169
2016-04-06	24.34	24.61	24.20	24.59	490792
2016-04-07	24.45	24.70	24.01	24.18	415055
2016-04-08	24.36	24.57	24.20	24.45	222418
2016-04-11	24.51	24.64	24.32	24.43	301689
2016-04-12	24.48	24.88	24.48	24.80	249919
2016-04-13	24.88	24.96	24.67	24.83	356675
2016-04-14	24.83	25.20	24.67	25.04	489399
2016-04-15	25.00	25.49	25.00	25.26	515122
2016-04-18	25.08	25.34	25.03	25.15	329091
2016-04-19	25.22	25.34	24.91	24.98	732681
2016-04-20	24.94	25.03	24.69	24.70	440577
2016-04-21	24.73	24.82	24.47	24.60	311151
2016-04-22	24.60	24.89	24.60	24.77	368474
2016-04-25	24.70	24.85	24.62	24.79	352889
2016-04-26	24.88	25.19	24.88	25.13	254950
2016-04-27	25.11	25.22	24.85	25.03	479702
2016-04-28	24.88	25.13	24.78	24.82	229773
2016-04-29	24.84	24.86	24.46	24.68	318443
2016-05-02	24.68	25.14	24.68	25.08	348730
2016-05-03	24.86	24.99	24.44	24.72	297866
2016-05-04	24.50	24.87	24.50	24.71	561057
2016-05-05	25.10	25.45	24.37	25.33	459623
2016-05-06	25.31	25.44	25.04	25.32	399708
2016-05-09	25.32	25.68	25.17	25.28	385963
2016-05-10	25.34	25.50	24.99	25.41	478058
2016-05-11	25.35	25.51	25.19	25.24	370809
2016-05-12	25.35	25.51	25.10	25.38	371007
2016-05-13	25.22	25.39	25.05	25.34	280278
2016-05-16	25.39	25.85	25.39	25.72	375167
2016-05-17	25.65	25.67	25.09	25.27	420191
2016-05-18	25.19	25.40	24.76	24.98	463962
2016-05-19	24.72	24.90	24.55	24.81	589899
2016-05-20	24.93	25.47	24.90	25.45	463924
2016-05-23	25.48	25.65	25.30	25.34	388356
2016-05-24	25.54	25.80	25.52	25.64	513632
2016-05-25	25.65	25.99	25.59	25.96	321899
2016-05-26	25.98	25.98	25.63	25.79	409809
2016-05-27	25.83	26.15	25.78	25.82	430127
2016-05-31	25.86	26.00	25.73	25.93	492275
2016-06-01	25.86	25.93	25.68	25.87	434555
2016-06-02	25.81	26.01	25.70	26.00	356875
2016-06-03	26.09	26.20	25.77	25.93	398681
2016-06-06	26.03	26.24	25.91	26.05	319980
2016-06-07	26.11	26.23	25.92	26.13	278389
2016-06-08	26.11	26.37	26.11	26.27	222755
2016-06-09	26.12	26.27	26.01	26.25	323180
2016-06-10	26.04	26.33	26.01	26.15	273192
2016-06-13	26.13	26.25	25.64	25.44	301040
2016-06-14	25.45	25.45	25.08	25.23	313948
2016-06-15	25.33	25.54	25.25	25.25	332843
2016-06-16	25.09	25.35	24.91	25.32	226943
2016-06-17	25.22	25.76	25.08	25.75	696163
2016-06-20	25.90	26.26	25.75	25.95	333319
2016-06-21	25.90	26.05	25.79	25.82	255596
2016-06-22	25.88	25.93	25.66	25.79	348958
2016-06-23	25.92	26.22	25.92	26.21	382797
2016-06-24	25.92	25.97	25.25	25.28	721078
2016-06-27	25.04	25.06	24.47	24.80	492042
2016-06-28	24.98	25.33	24.86	25.10	650520
2016-06-29	25.24	25.58	25.24	25.58	461876
2016-06-30	25.66	26.28	25.40	26.24	881214
2016-07-01	26.33	26.47	26.07	26.27	510121
2016-07-05	26.19	26.19	25.83	25.87	367713
2016-07-06	25.72	26.06	25.50	26.04	495403
2016-07-07	26.02	26.08	25.63	25.74	300034
2016-07-08	25.93	26.29	25.88	26.26	289052
2016-07-11	25.86	26.60	25.86	26.48	270630
2016-07-12	26.56	26.79	26.55	26.74	265293
2016-07-13	26.75	26.96	26.64	26.78	269051
2016-07-14	26.80	26.85	26.66	26.72	319461
2016-07-15	26.68	26.88	26.55	26.78	217882
2016-07-18	26.80	26.90	26.71	26.72	188933
2016-07-19	26.66	26.82	26.62	26.76	204503
2016-07-20	26.76	26.93	26.70	26.89	170369
2016-07-21	26.78	27.09	26.78	26.96	192888
2016-07-22	26.96	27.26	26.96	27.12	170816
2016-07-25	27.09	27.22	26.91	26.92	204376
2016-07-26	27.00	27.14	26.81	26.86	209268
2016-07-27	26.89	26.98	26.69	26.92	200705
2016-07-28	26.94	27.27	26.82	27.16	203477
2016-07-29	27.01	27.43	27.01	27.22	238272
2016-08-01	27.19	27.45	27.19	27.45	239786
2016-08-02	27.35	27.48	27.06	27.07	187209
2016-08-03	27.10	27.16	26.85	26.89	196704
2016-08-04	27.24	27.44	26.67	26.90	257426
2016-08-05	27.05	27.22	26.86	27.04	421402
2016-08-08	26.98	27.41	26.98	27.09	388665
2016-08-09	27.14	27.39	26.93	27.30	311691
2016-08-10	27.40	27.56	27.18	27.25	374721
2016-08-11	27.25	27.41	27.17	27.40	1043662
2016-08-12	27.37	27.64	27.28	27.37	420811
2016-08-15	27.47	27.63	27.34	27.35	284060
2016-08-16	27.27	27.35	26.78	26.89	599837
2016-08-17	26.95	27.09	26.76	27.05	441912
2016-08-18	27.11	27.31	26.80	26.99	471642
2016-08-19	26.85	27.01	26.75	26.91	439183
2016-08-22	26.84	27.13	26.83	27.12	251733
2016-08-23	27.28	27.54	27.24	27.44	241669
2016-08-24	27.45	27.45	27.22	27.40	324042
2016-08-25	27.39	27.55	27.34	27.41	207032
2016-08-26	27.41	27.66	26.93	27.06	294011
2016-08-29	27.09	27.36	27.09	27.35	279861
2016-08-30	27.41	27.45	27.24	27.45	253163
2016-08-31	27.46	27.64	27.24	27.53	644609
2016-09-01	27.45	27.72	27.36	27.64	293455
2016-09-02	27.85	28.16	27.78	27.90	405448
2016-09-06	27.98	28.06	27.77	28.01	252884
2016-09-07	27.42	27.86	27.33	27.80	432494
2016-09-08	27.69	27.81	27.52	27.57	208495
2016-09-09	27.21	27.33	26.31	26.31	748926
2016-09-12	26.26	26.97	26.25	26.88	425546
2016-09-13	26.73	26.73	25.92	25.69	466996
2016-09-14	25.77	25.87	25.63	25.78	254957
2016-09-15	25.81	26.14	25.56	26.05	357590
2016-09-16	25.95	26.08	25.79	25.90	761245
2016-09-19	26.10	26.48	26.10	26.41	326748
2016-09-20	26.60	26.68	26.28	26.29	233637
2016-09-21	26.44	26.72	26.07	26.69	287253
2016-09-22	26.94	27.23	26.86	27.11	383957
2016-09-23	26.99	27.09	26.76	26.92	467022
2016-09-26	26.79	27.08	26.75	26.79	308339
2016-09-27	26.87	26.97	26.64	26.79	253612
2016-09-28	26.89	27.07	26.73	27.04	296433
2016-09-29	26.86	26.89	26.36	26.46	306885
2016-09-30	26.56	26.89	26.53	26.54	492793
2016-10-03	26.46	26.47	26.06	26.32	462520
2016-10-04	26.35	26.35	25.59	25.67	339649
2016-10-05	25.81	25.92	25.38	25.60	514577
2016-10-06	25.45	25.97	25.24	25.76	358054
2016-10-07	25.85	26.01	25.41	25.51	417425
2016-10-10	25.64	25.93	25.64	25.76	266082
2016-10-11	25.59	25.73	25.33	25.46	199854
2016-10-12	25.52	25.74	25.46	25.67	278566
2016-10-13	25.45	25.69	25.36	25.58	345701
2016-10-14	25.63	25.99	25.45	25.69	248547
2016-10-17	25.75	26.00	25.72	25.74	338061
2016-10-18	25.92	26.15	25.83	26.04	144985
2016-10-19	26.04	26.22	25.89	26.10	192022
2016-10-20	26.01	26.14	25.74	26.08	238957
2016-10-21	25.84	26.20	25.71	26.17	340405
2016-10-24	26.50	26.68	26.27	26.58	329613
2016-10-25	26.51	26.76	26.44	26.69	269456
2016-10-26	26.59	26.75	26.35	26.55	352436
2016-10-27	26.66	27.23	26.30	26.78	1130766
2016-10-28	26.82	26.89	26.29	26.50	358310
2016-10-31	27.18	27.18	26.65	26.82	395983
2016-11-01	26.73	26.86	26.25	26.40	317909
2016-11-02	26.31	26.37	25.88	25.96	367031
2016-11-03	27.00	27.00	26.46	26.56	613882
2016-11-04	26.56	26.67	25.85	25.99	988225
2016-11-07	26.32	26.88	26.17	26.70	408916
2016-11-08	26.67	26.80	26.50	26.61	262513
2016-11-09	26.16	26.88	25.85	26.86	362455
2016-11-10	26.85	26.94	26.26	26.27	553685
2016-11-11	26.27	26.99	26.27	26.92	256753
2016-11-14	26.92	27.65	26.81	27.59	388928
2016-11-15	27.55	27.82	27.38	27.57	326403
2016-11-16	27.41	27.49	26.98	27.03	382445
2016-11-17	27.04	27.27	26.75	26.98	443999
2016-11-18	26.94	27.01	26.77	26.90	440488
2016-11-21	27.08	27.26	26.94	27.14	380078
2016-11-22	27.15	27.59	27.15	27.54	322292
2016-11-23	27.24	27.43	26.95	27.09	349815
2016-11-25	27.18	27.33	27.09	27.24	145476
2016-11-28	27.23	27.46	27.05	27.20	272780
2016-11-29	27.10	27.61	27.10	27.37	370009
2016-11-30	27.26	27.26	26.51	26.51	537570
2016-12-01	26.51	26.55	26.07	26.18	344101
2016-12-02	26.25	26.74	26.25	26.72	417149
2016-12-05	26.78	27.45	26.77	27.36	542547
2016-12-06	27.34	27.47	27.14	27.42	243051
2016-12-07	27.46	28.09	27.34	28.09	488888
2016-12-08	27.98	28.25	27.78	28.25	361818
2016-12-09	28.28	28.47	28.18	28.23	340036
2016-12-12	28.03	28.13	27.57	27.83	342972
2016-12-13	27.81	27.95	27.55	27.60	407541
2016-12-14	27.61	27.66	26.78	26.81	430468
2016-12-15	26.67	26.76	26.42	26.58	636017
2016-12-16	26.73	27.19	26.68	27.08	1908485
2016-12-19	27.15	27.40	26.95	27.07	405200
2016-12-20	27.10	27.24	26.88	27.12	384246
2016-12-21	27.03	27.23	26.81	26.85	286331
2016-12-22	26.76	26.78	26.47	26.64	352722
2016-12-23	26.76	26.76	26.52	26.61	335613
2016-12-27	26.62	26.87	26.58	26.70	344719
2016-12-28	26.76	26.82	26.15	26.24	285028
2016-12-29	26.25	26.96	26.17	26.88	351379
2016-12-30	27.02	27.02	26.43	26.60	381680
2017-01-03	26.78	27.03	26.54	27.03	413745
2017-01-04	27.22	27.72	27.21	27.50	724037
2017-01-05	27.38	27.69	27.28	27.42	822955
2017-01-06	27.22	27.45	27.14	27.28	304247
2017-01-09	27.87	27.87	27.35	27.35	447241
2017-01-10	27.34	27.59	27.23	27.30	350349
2017-01-11	27.35	27.68	27.23	27.41	279667
2017-01-12	27.40	27.54	27.06	27.33	310780
2017-01-13	27.40	27.69	27.23	27.60	237239
2017-01-17	27.71	27.75	27.41	27.46	325882
2017-01-18	27.44	27.56	27.13	27.26	291509
2017-01-19	27.16	27.37	27.00	27.11	338594
2017-01-20	27.11	27.47	27.11	27.33	269442
2017-01-23	27.37	27.61	27.25	27.54	239718
2017-01-24	27.63	27.99	27.38	27.94	243037
2017-01-25	27.99	28.18	27.68	28.01	344298
2017-01-26	28.00	28.08	27.85	27.93	298283
2017-01-27	28.03	28.07	27.48	27.55	248804
2017-01-30	27.35	27.49	27.09	27.46	363204
2017-01-31	27.49	27.94	27.44	27.89	484077
2017-02-01	27.90	28.06	27.50	27.88	370893
2017-02-02	27.99	28.60	27.62	28.26	822021
2017-02-03	28.50	28.99	28.36	28.94	454034
2017-02-06	28.86	28.91	28.49	28.66	405670
2017-02-07	28.71	28.93	28.52	28.57	309858
2017-02-08	28.56	28.90	28.50	28.67	367924
2017-02-09	28.71	29.36	28.47	29.14	520369
2017-02-10	28.53	28.97	28.53	28.55	541046
2017-02-13	28.60	28.63	28.34	28.40	584879
2017-02-14	28.29	28.47	28.26	28.38	514248
2017-02-15	28.04	28.38	28.02	28.21	497258
2017-02-16	28.22	28.46	28.22	28.39	353259
2017-02-17	28.42	28.42	28.16	28.41	317468
2017-02-21	28.42	29.15	28.36	28.97	551905
2017-02-22	28.96	28.96	28.70	28.74	424285
2017-02-23	28.97	28.97	28.38	28.57	248330
2017-02-24	28.49	28.68	28.34	28.68	212806
2017-02-27	28.65	28.95	28.64	28.94	288884
2017-02-28	28.84	28.99	28.63	28.64	434407
2017-03-01	28.71	29.86	28.71	29.79	954923
2017-03-02	29.65	29.77	29.29	29.50	506506
2017-03-03	29.48	29.59	29.00	29.38	503687
2017-03-06	29.23	29.31	28.94	29.13	352289
2017-03-07	29.07	29.08	28.71	28.79	437939
2017-03-08	28.70	29.10	28.50	28.68	503177
2017-03-09	28.64	28.99	28.57	28.70	507392
2017-03-10	28.95	29.06	28.51	28.69	274968
2017-03-13	28.76	28.98	28.70	28.88	242097
2017-03-14	28.76	28.93	28.47	28.51	214078
2017-03-15	28.89	29.03	28.45	28.86	524828
2017-03-16	28.97	29.09	28.81	28.87	260825
2017-03-17	27.98	28.10	27.65	27.81	3860238
2017-03-20	27.88	28.09	27.78	27.92	3299154
2017-03-21	28.03	28.03	27.59	27.66	1168223
2017-03-22	27.66	27.84	27.35	27.82	1218207
2017-03-23	27.90	27.99	27.70	27.80	3981784
2017-03-24	27.87	28.23	27.84	27.89	4571029
2017-03-27	27.78	28.13	27.68	27.97	1601883
2017-03-28	27.92	28.43	27.92	28.29	1086030
2017-03-29	28.21	28.32	28.09	28.09	692840
2017-03-30	28.10	28.31	28.04	28.10	1200448
2017-03-31	28.00	28.39	27.84	28.34	1567780
2017-04-03	28.30	28.41	28.18	28.31	752200
2017-04-04	28.26	28.44	28.24	28.44	701880
2017-04-05	28.54	28.64	28.30	28.34	841827
2017-04-06	28.35	28.67	28.24	28.65	653992
2017-04-07	28.57	28.81	28.46	28.65	649297
2017-04-10	28.71	29.07	28.65	28.74	625648
2017-04-11	28.74	28.75	28.42	28.75	522649
2017-04-12	28.64	28.75	28.41	28.46	445929
2017-04-13	28.50	28.64	28.34	28.36	665177
2017-04-17	28.36	28.69	28.34	28.69	844737
2017-04-18	28.63	28.82	28.52	28.60	1117161
2017-04-19	28.62	28.72	28.31	28.48	1164779
2017-04-20	28.58	28.88	28.45	28.87	607250
2017-04-21	28.78	29.02	28.61	28.84	573620
2017-04-24	29.00	29.05	28.65	28.81	475983
2017-04-25	28.95	29.00	28.59	28.59	472910
2017-04-26	28.54	28.79	28.33	28.47	492800
2017-04-27	28.47	28.76	28.35	28.61	510350
2017-04-28	28.56	28.60	28.11	28.22	574684
2017-05-01	28.34	28.58	28.12	28.50	458830
2017-05-02	28.53	28.53	28.29	28.44	523931
2017-05-03	28.47	28.57	28.08	28.10	458085
2017-05-04	27.91	28.02	26.85	27.27	1157125
2017-05-05	27.33	27.81	27.30	27.80	857752
2017-05-08	27.83	27.94	27.58	27.73	444079
2017-05-09	27.75	27.95	27.60	27.92	535171
2017-05-10	27.87	28.19	27.86	27.94	326663
2017-05-11	27.81	27.81	27.31	27.47	443024
2017-05-12	27.45	27.55	27.30	27.44	376074
2017-05-15	27.54	28.11	27.51	27.56	724323
2017-05-16	27.60	27.95	27.46	27.85	507733
2017-05-17	27.70	27.90	27.55	27.57	555386
2017-05-18	27.50	27.57	27.27	27.47	575842
2017-05-19	27.54	27.87	27.31	27.77	939674
2017-05-22	27.82	27.94	27.60	27.76	387300
2017-05-23	27.82	28.01	27.64	27.90	315537
2017-05-24	27.93	28.18	27.91	28.10	286032
2017-05-25	28.10	28.23	28.01	28.03	314597
2017-05-26	27.99	28.06	27.84	28.00	277951
2017-05-30	28.03	28.24	27.81	27.99	503683
2017-05-31	28.03	28.16	27.79	28.09	409296
2017-06-01	28.07	28.56	28.04	28.51	420155
2017-06-02	28.60	28.88	28.54	28.61	448238
2017-06-05	28.62	28.70	28.39	28.54	369556
2017-06-06	28.52	28.52	28.23	28.27	297215
2017-06-07	28.19	28.44	28.06	28.40	355513
2017-06-08	28.40	28.46	28.05	28.46	348685
2017-06-09	28.46	28.99	28.31	28.95	551728
2017-06-12	28.95	29.25	28.82	28.86	629523
2017-06-13	28.82	29.25	28.73	28.71	496119
2017-06-14	28.94	29.07	28.51	28.81	565064
2017-06-15	28.55	29.03	28.55	28.76	414778
2017-06-16	28.76	29.06	28.67	28.83	1753941
2017-06-19	28.90	29.38	28.82	29.33	553850
2017-06-20	29.24	29.32	28.88	28.93	350089
2017-06-21	28.97	29.11	28.70	28.86	385358
2017-06-22	28.83	29.05	28.67	29.03	269001
2017-06-23	29.09	29.38	29.01	29.33	946627
2017-06-26	29.38	29.47	29.22	29.31	455402
2017-06-27	29.29	29.43	28.66	28.72	608412
2017-06-28	28.77	29.10	28.70	28.83	393423
2017-06-29	28.79	28.79	28.20	28.44	260148
2017-06-30	28.59	28.89	28.51	28.77	436756
2017-07-03	28.95	28.99	28.66	28.93	225447
2017-07-05	28.84	28.96	28.50	28.67	453179
2017-07-06	28.53	28.67	28.13	28.13	491800
2017-07-07	28.21	28.42	28.13	28.34	334164
2017-07-10	28.35	28.46	27.98	28.05	485628
2017-07-11	28.12	28.32	27.82	28.28	535565
2017-07-12	28.52	28.82	28.28	28.78	618740
2017-07-13	28.86	28.86	28.35	28.47	337249
2017-07-14	28.58	28.79	28.54	28.70	328398
2017-07-17	28.69	28.70	28.56	28.67	327019
2017-07-18	28.64	28.82	28.50	28.52	257718
2017-07-19	28.51	28.86	28.37	28.86	448014
2017-07-20	28.88	29.33	28.77	29.15	321909
2017-07-21	29.09	29.21	28.64	29.21	283270
2017-07-24	29.25	29.25	28.97	29.23	299600
2017-07-25	29.30	29.57	29.16	29.56	605535
2017-07-26	29.50	29.51	29.08	29.08	291501
2017-07-27	29.10	29.29	28.87	29.29	320244
2017-07-28	29.25	29.28	28.86	29.00	246226
2017-07-31	29.05	29.08	28.78	29.07	221087
2017-08-01	29.17	29.33	29.06	29.31	203967
2017-08-02	29.12	29.24	28.59	28.83	319124
2017-08-03	28.89	29.75	28.83	29.27	462413
2017-08-04	29.34	29.54	29.20	29.48	379612
2017-08-07	29.47	29.54	29.24	29.38	290677
2017-08-08	29.36	29.40	29.04	29.14	275873
2017-08-09	29.00	29.04	28.74	28.89	225907
2017-08-10	28.78	28.87	28.56	28.69	225029
2017-08-11	28.33	28.73	28.32	28.66	237258
2017-08-14	28.61	28.80	28.50	28.74	423103
2017-08-15	28.70	28.70	28.31	28.38	206945
2017-08-16	28.43	28.73	28.43	28.46	219905
2017-08-17	28.32	28.53	27.84	27.87	403832
2017-08-18	27.85	27.94	27.74	27.80	400867
2017-08-21	27.78	28.07	27.78	27.96	197766
2017-08-22	27.99	28.20	27.71	27.91	241164
2017-08-23	27.89	28.22	27.77	28.15	360876
2017-08-24	28.30	28.30	28.07	28.15	374056
2017-08-25	28.19	28.75	28.19	28.68	460047
2017-08-28	28.71	28.80	28.36	28.48	410292
2017-08-29	28.40	28.56	28.24	28.31	512342
2017-08-30	28.30	28.43	28.20	28.40	503227
2017-08-31	28.56	29.06	28.35	29.01	585068
2017-09-01	29.03	29.11	28.49	28.52	412993
2017-09-05	28.56	28.73	28.17	28.55	546954
2017-09-06	28.65	28.79	28.56	28.69	435689
2017-09-07	28.81	28.89	28.54	28.64	349272
2017-09-08	28.57	28.68	28.43	28.61	479618
2017-09-11	28.72	28.82	28.62	28.69	309957
2017-09-12	28.77	28.77	28.43	28.54	349426
2017-09-13	28.50	28.54	28.25	28.00	442008
2017-09-14	27.98	28.37	27.91	28.18	387436
2017-09-15	28.10	28.36	27.93	28.34	828185
2017-09-18	28.34	28.48	28.25	28.47	418823
2017-09-19	28.50	28.74	28.42	28.53	381528
2017-09-20	28.59	28.76	28.38	28.46	282153
2017-09-21	28.43	28.57	28.32	28.55	327302
2017-09-22	28.56	28.74	28.40	28.72	386652
2017-09-25	28.73	29.18	28.65	28.95	621621
2017-09-26	28.96	29.07	28.80	28.81	335091
2017-09-27	28.76	28.94	28.37	28.92	403702
2017-09-28	28.89	29.00	28.55	28.97	326392
2017-09-29	28.94	28.95	28.74	28.89	663324
2017-10-02	29.00	29.14	28.84	29.04	450727
2017-10-03	29.07	29.37	29.03	29.18	303109
2017-10-04	29.13	29.33	29.11	29.31	440966
2017-10-05	29.30	29.49	29.13	29.29	443018
2017-10-06	29.02	29.24	28.92	29.17	438418
2017-10-09	29.13	29.13	28.78	29.04	8217663
2017-10-10	29.10	29.37	29.10	29.26	239488
2017-10-11	29.26	29.48	29.25	29.42	391966
2017-10-12	29.41	29.53	29.29	29.46	963505
2017-10-13	29.58	30.18	29.51	29.72	670037
2017-10-16	29.73	29.85	29.48	29.82	288518
2017-10-17	29.80	29.94	29.68	29.77	341324
2017-10-18	29.78	30.02	29.74	29.94	394517
2017-10-19	29.89	30.02	29.73	29.92	382144
2017-10-20	29.99	29.99	29.45	29.67	301623
2017-10-23	29.90	29.90	29.39	29.44	312710
2017-10-24	29.42	29.49	29.11	29.29	444038
2017-10-25	29.19	29.19	28.94	29.00	489479
2017-10-26	29.09	29.61	28.99	29.39	536236
2017-10-27	29.31	29.78	29.26	29.73	391515
2017-10-30	29.57	29.79	29.49	29.62	548352
2017-10-31	29.72	30.03	29.55	29.98	513486
2017-11-01	30.01	30.22	29.90	30.06	378956
2017-11-02	30.75	30.98	30.34	30.47	715686
2017-11-03	30.43	30.87	30.35	30.76	687790
2017-11-06	30.85	31.00	30.72	30.94	718753
2017-11-07	31.00	31.23	30.92	31.18	763004
2017-11-08	31.28	31.47	31.17	31.24	739049
2017-11-09	31.05	31.30	30.95	31.22	690125
2017-11-10	31.11	31.67	31.00	31.52	631116
2017-11-13	31.58	31.64	30.23	30.32	1346235
2017-11-14	30.30	31.21	30.30	30.99	444312
2017-11-15	30.95	31.37	30.77	31.28	446047
2017-11-16	31.27	31.44	31.18	31.25	509327
2017-11-17	31.25	31.48	30.98	31.32	436838
2017-11-20	31.32	31.49	31.10	31.10	328013
2017-11-21	31.30	31.53	31.21	31.52	423970
2017-11-22	31.38	31.72	31.24	31.58	362946
2017-11-24	31.64	31.79	31.54	31.78	191723
2017-11-27	31.76	31.76	31.23	31.30	378098
2017-11-28	31.25	31.65	31.25	31.65	336245
2017-11-29	31.56	31.71	31.20	31.30	365036
2017-11-30	31.35	31.67	31.26	31.55	401479
2017-12-01	31.66	31.66	31.08	31.50	345410
2017-12-04	31.50	31.59	30.92	30.98	335300
2017-12-05	30.91	31.08	30.63	30.73	396471
2017-12-06	30.68	31.08	30.68	30.86	290748
2017-12-07	30.82	31.24	30.79	31.21	291170
2017-12-08	31.27	31.35	31.14	31.21	326605
2017-12-11	31.19	31.33	30.96	31.30	330863
2017-12-12	31.40	31.54	31.23	31.41	347943
2017-12-13	31.32	31.62	31.13	30.95	408468
2017-12-14	31.03	31.43	30.85	31.24	419592
2017-12-15	31.23	31.70	30.83	31.43	968831
2017-12-18	31.58	31.82	31.41	31.73	362849
2017-12-19	31.71	31.82	31.37	31.39	312047
2017-12-20	31.50	31.64	31.28	31.37	273475
2017-12-21	31.55	31.55	31.19	31.25	192984
2017-12-22	31.27	31.41	31.09	31.17	284153
2017-12-26	31.15	31.53	31.15	31.38	212498
2017-12-27	31.45	31.63	31.39	31.43	338062
2017-12-28	31.51	31.58	31.38	31.56	261632
2017-12-29	31.63	31.91	31.47	31.63	451712
2018-01-02	31.79	32.00	31.48	31.97	731564
2018-01-03	32.00	32.21	31.82	32.16	674703
2018-01-04	32.19	32.31	31.50	31.51	608618
2018-01-05	31.59	32.04	31.52	31.89	566686
2018-01-08	31.95	32.14	31.80	31.98	574300
2018-01-09	32.12	32.21	31.60	31.64	325828
2018-01-10	31.54	31.60	31.13	31.42	394606
2018-01-11	31.53	32.13	31.39	32.10	473873
2018-01-12	32.07	32.47	31.96	32.44	455945
2018-01-16	32.50	32.75	32.18	32.22	912799
2018-01-17	32.34	32.67	32.28	32.62	376105
2018-01-18	32.55	32.64	32.34	32.55	424281
2018-01-19	32.53	32.69	32.42	32.68	542517
2018-01-22	32.69	32.77	32.39	32.66	365370
2018-01-23	32.70	32.93	32.55	32.86	289895
2018-01-24	32.85	33.39	32.83	33.34	573483
2018-01-25	33.34	33.52	33.07	33.52	440232
2018-01-26	33.61	33.65	33.19	33.60	354093
2018-01-29	33.50	33.53	32.59	32.65	1027818
2018-01-30	32.45	32.53	32.01	32.27	711467
2018-01-31	32.38	32.63	31.90	32.46	1704069
2018-02-01	32.45	32.61	32.22	32.42	759337
2018-02-02	32.09	32.10	31.67	31.88	880627
2018-02-05	31.76	31.93	31.00	31.19	1003806
2018-02-06	30.81	31.59	30.38	31.40	840205
2018-02-07	31.26	31.73	31.17	31.40	915642
2018-02-08	32.12	33.32	31.62	31.64	1976217
2018-02-09	32.00	32.26	31.12	31.50	1591938
2018-02-12	31.59	32.54	31.36	32.37	1021450
2018-02-13	32.35	33.12	32.24	32.98	1225229
2018-02-14	32.74	33.98	32.66	33.97	1263724
2018-02-15	34.02	34.55	33.96	34.35	741803
2018-02-16	34.33	34.82	34.33	34.43	705352
2018-02-20	34.37	34.65	33.86	34.00	949952
2018-02-21	34.00	34.31	33.53	33.56	898133
2018-02-22	33.73	34.24	33.73	33.89	405744
2018-02-23	34.08	34.25	33.93	34.18	618500
2018-02-26	34.31	34.55	34.16	34.54	519813
2018-02-27	34.50	34.72	34.15	34.17	691651
2018-02-28	34.30	34.55	33.99	33.99	656815
2018-03-01	33.98	34.17	33.46	33.86	986176
2018-03-02	33.67	34.29	33.51	34.20	647039
2018-03-05	34.02	34.59	34.00	34.25	1205817
2018-03-06	34.41	34.62	33.99	34.55	783229
2018-03-07	34.44	34.80	34.29	34.68	783009
2018-03-08	34.80	35.01	34.63	35.00	719191
2018-03-09	34.97	35.16	34.72	35.02	790074
2018-03-12	34.97	35.48	34.97	35.42	630436
2018-03-13	35.46	35.94	35.42	35.49	655988
2018-03-14	35.52	35.66	35.27	35.04	663482
2018-03-15	35.05	35.35	35.00	35.22	668462
2018-03-16	35.25	35.61	34.98	35.56	1096068
2018-03-19	35.50	35.55	35.00	35.30	417845
2018-03-20	35.29	35.57	35.24	35.38	616979
2018-03-21	35.46	35.75	35.33	35.40	698116
2018-03-22	35.37	36.31	35.32	35.77	1055933
2018-03-23	35.64	35.77	34.64	34.68	705215
2018-03-26	35.11	35.13	34.70	35.02	825907
2018-03-27	35.01	35.79	34.87	35.23	748540
2018-03-28	35.40	35.69	35.17	35.28	882699
2018-03-29	35.47	35.61	35.13	35.18	835749
2018-04-02	35.18	35.42	34.66	34.82	774232
2018-04-03	34.94	35.42	34.84	35.07	1016974
2018-04-04	34.83	35.64	34.82	35.53	1461995
2018-04-05	35.57	35.96	35.47	35.86	723823
2018-04-06	35.76	36.13	35.48	35.65	749737
2018-04-09	35.71	36.19	35.57	35.65	819469
2018-04-10	36.09	36.25	35.89	35.95	1194602
2018-04-11	35.88	36.73	35.88	36.42	665116
2018-04-12	36.41	36.62	36.33	36.43	635837
2018-04-13	36.51	36.67	36.39	36.64	645946
2018-04-16	36.82	37.09	36.64	36.96	710913
2018-04-17	36.86	37.05	36.67	36.96	878210
2018-04-18	37.06	37.36	36.97	37.00	430188
2018-04-19	37.00	37.00	36.40	36.88	530509
2018-04-20	36.78	37.05	36.70	36.90	536733
2018-04-23	36.93	37.06	36.68	36.80	862578
2018-04-24	36.92	37.31	36.37	36.62	891717
2018-04-25	36.49	37.28	36.49	37.12	887684
2018-04-26	37.28	37.44	37.01	37.20	491529
2018-04-27	37.24	37.68	37.07	37.46	607445
2018-04-30	37.55	37.76	37.16	37.19	1074605
2018-05-01	37.19	37.50	36.79	37.27	1141131
2018-05-02	37.17	37.67	37.09	37.58	911770
2018-05-03	37.80	39.14	37.78	37.92	1445864
2018-05-04	38.14	38.53	37.46	37.57	1514138
2018-05-07	37.61	38.38	37.61	38.27	1140577
2018-05-08	38.27	38.67	37.49	37.65	1490289
2018-05-09	37.51	37.98	37.30	37.80	1568164
2018-05-10	37.98	38.23	37.85	38.07	839035
2018-05-11	38.20	38.27	37.77	37.80	477842
2018-05-14	37.80	38.19	37.34	37.49	1040638
2018-05-15	37.26	37.57	37.09	37.20	1329356
2018-05-16	37.26	37.79	37.19	37.36	627099
2018-05-17	37.42	37.57	37.24	37.42	841301
2018-05-18	37.51	37.87	37.39	37.58	731915
2018-05-21	37.90	38.28	37.68	37.95	780744
2018-05-22	38.02	38.43	37.92	38.43	928145
2018-05-23	38.43	38.85	38.22	38.47	795553
2018-05-24	38.45	38.79	38.21	38.27	545769
2018-05-25	38.26	38.52	38.18	38.29	711179
2018-05-29	38.10	38.48	37.98	38.37	1099560
2018-05-30	38.36	39.16	38.31	39.03	980822
2018-05-31	38.98	39.11	38.55	38.87	1266485
2018-06-01	38.86	39.29	38.76	39.23	707856
2018-06-04	39.36	39.73	39.24	39.32	852088
2018-06-05	39.30	39.61	38.99	39.43	1223490
2018-06-06	39.43	39.52	39.26	39.35	710829
2018-06-07	39.35	39.41	38.87	39.14	790356
2018-06-08	39.19	39.35	39.12	39.30	696778
2018-06-11	39.27	39.52	38.98	39.13	773886
2018-06-12	39.11	39.58	38.93	39.55	960076
2018-06-13	39.54	39.54	38.19	38.06	1207489
2018-06-14	38.19	38.40	37.91	38.15	1057602
2018-06-15	38.08	38.44	37.90	38.02	1240265
2018-06-18	38.00	38.69	38.00	38.68	860466
2018-06-19	38.46	38.98	38.46	38.72	1085284
2018-06-20	38.69	38.90	38.17	38.36	909003
2018-06-21	38.39	38.47	37.85	37.92	897746
2018-06-22	38.11	38.43	37.89	38.30	899483
2018-06-25	38.35	38.38	37.66	38.17	938424
2018-06-26	38.18	38.85	38.17	38.72	1175648
2018-06-27	38.82	39.13	38.27	38.27	775838
2018-06-28	38.26	38.61	38.20	38.61	1119068
2018-06-29	38.55	38.86	38.33	38.69	1045371
2018-07-02	38.62	38.64	38.04	38.38	863465
2018-07-03	38.57	39.35	38.48	39.23	724688
2018-07-05	39.26	39.43	38.91	39.21	713165
2018-07-06	39.25	39.68	39.07	39.41	553843
2018-07-09	39.50	39.50	38.92	38.95	509681
2018-07-10	38.83	39.16	38.77	39.06	1108223
2018-07-11	38.93	39.25	38.69	38.70	530236
2018-07-12	38.92	38.93	38.38	38.43	714608
2018-07-13	38.52	38.59	38.17	38.19	720454
2018-07-16	38.10	38.27	37.85	37.97	613392
2018-07-17	38.05	38.19	37.65	37.73	1594863
2018-07-18	36.50	36.81	35.67	36.48	1831744
2018-07-19	36.31	37.11	36.31	36.80	1421063
2018-07-20	36.96	36.96	36.06	36.13	858220
2018-07-23	36.13	36.29	34.98	35.03	1547755
2018-07-24	35.05	35.28	34.58	34.75	2246856
2018-07-25	34.74	35.17	34.64	34.99	1412874
2018-07-26	35.09	35.10	34.74	34.87	955658
2018-07-27	35.01	35.03	33.79	34.22	635144
2018-07-30	34.30	34.72	34.19	34.61	878520
2018-07-31	34.74	35.25	34.71	35.01	953546
2018-08-01	34.82	34.99	34.35	34.89	1014353
2018-08-02	35.20	35.89	35.05	35.10	1157546
2018-08-03	35.03	35.06	33.85	33.86	894120
2018-08-06	33.73	34.10	33.50	33.91	576156
2018-08-07	34.09	34.25	33.93	34.14	738325
2018-08-08	34.22	34.43	33.81	34.33	655880
2018-08-09	34.31	34.49	34.11	34.40	372499
2018-08-10	34.35	34.56	34.04	34.08	420797
2018-08-13	34.06	34.23	33.81	34.09	391528
2018-08-14	34.27	34.67	34.21	34.47	529816
2018-08-15	34.40	34.59	33.99	34.58	617180
2018-08-16	34.59	35.02	34.41	34.88	683494
2018-08-17	34.88	35.62	34.88	35.46	757756
2018-08-20	35.48	35.63	35.32	35.44	622733
2018-08-21	35.48	35.58	35.14	35.29	516186
2018-08-22	35.30	35.37	34.95	35.04	410727
2018-08-23	34.98	35.02	34.60	34.68	434834
2018-08-24	34.70	34.80	34.46	34.76	316088
2018-08-27	34.79	34.99	34.53	34.84	395583
2018-08-28	34.81	35.20	34.60	35.14	515131
2018-08-29	35.18	35.23	34.89	34.98	343488
2018-08-30	34.98	35.07	34.62	34.77	299424
2018-08-31	34.72	34.97	34.68	34.83	568551
2018-09-04	34.72	34.72	34.06	34.24	322708
2018-09-05	34.21	34.67	34.02	34.51	263660
2018-09-06	34.63	34.76	34.36	34.40	390062
2018-09-07	34.38	34.38	34.06	34.24	318107
2018-09-10	34.36	34.73	34.32	34.46	285863
2018-09-11	34.35	34.52	34.24	34.35	345740
2018-09-12	34.25	34.50	34.18	34.14	515651
2018-09-13	34.38	34.81	34.17	34.58	384099
2018-09-14	34.56	34.80	34.45	34.55	405613
2018-09-17	34.45	34.67	33.98	34.08	491755
2018-09-18	34.12	34.29	34.02	34.10	445213
2018-09-19	34.20	34.20	33.67	33.79	495854
2018-09-20	33.79	34.40	33.79	34.38	412608
2018-09-21	34.21	34.21	33.57	33.71	978435
2018-09-24	33.60	33.97	33.50	33.96	387481
2018-09-25	33.96	34.14	33.58	33.60	552782
2018-09-26	33.77	33.89	33.38	33.44	590461
2018-09-27	33.50	33.95	33.49	33.80	568299
2018-09-28	33.84	33.93	33.53	33.81	579689
2018-10-01	33.77	33.79	33.00	33.01	580473
2018-10-02	32.75	32.97	32.42	32.80	576858
2018-10-03	32.78	32.89	31.53	31.71	654750
2018-10-04	31.54	31.96	31.25	31.82	791826
2018-10-05	31.90	31.99	31.24	31.32	647446
2018-10-08	31.41	32.08	31.41	31.87	561366
2018-10-09	31.86	31.95	31.50	31.73	484848
2018-10-10	31.63	31.75	31.02	31.02	664901
2018-10-11	31.00	31.18	30.27	30.40	728955
2018-10-12	30.71	30.71	29.86	30.10	932122
2018-10-15	29.98	30.45	29.74	30.07	564959
2018-10-16	30.20	30.89	29.98	30.88	531544
2018-10-17	30.72	30.89	30.40	30.68	432864
2018-10-18	30.66	30.85	30.07	30.28	328870
2018-10-19	30.43	31.08	30.32	30.83	591130
2018-10-22	30.77	31.03	30.09	30.23	446078
2018-10-23	30.04	30.70	29.70	30.44	678347
2018-10-24	30.51	31.11	30.45	30.95	637987
2018-10-25	31.04	31.44	30.84	31.21	471878
2018-10-26	31.00	31.06	29.27	30.43	806976
2018-10-29	30.63	31.17	30.16	30.40	644706
2018-10-30	30.44	30.82	30.06	30.27	488018
2018-10-31	30.31	30.78	29.95	30.20	933171
2018-11-01	30.77	31.61	30.43	31.15	683850
2018-11-02	31.20	31.56	30.78	31.45	1187532
2018-11-05	31.66	31.82	31.35	31.61	579818
2018-11-06	31.56	31.72	30.67	30.73	617566
2018-11-07	30.78	31.12	30.57	31.09	645439
2018-11-08	30.90	31.29	30.82	31.24	426015
2018-11-09	31.09	31.35	30.94	31.27	553397
2018-11-12	31.32	32.04	31.29	31.59	767881
2018-11-13	31.71	31.87	31.25	31.32	358226
2018-11-14	31.44	31.59	31.17	31.30	258868
2018-11-15	31.28	31.47	30.94	31.46	288189
2018-11-16	31.35	31.76	31.35	31.63	348501
2018-11-19	31.59	31.86	31.35	31.75	353061
2018-11-20	31.62	31.78	31.37	31.41	349534
2018-11-21	31.46	31.74	31.31	31.59	245371
2018-11-23	31.47	31.62	31.17	31.25	140542
2018-11-26	31.41	31.54	31.11	31.29	348281
2018-11-27	31.30	31.30	30.77	31.17	440565
2018-11-28	31.19	31.39	30.87	31.27	390307
2018-11-29	31.18	31.39	31.08	31.13	509796
2018-11-30	31.20	31.68	31.07	31.63	649379
2018-12-03	31.82	31.97	31.41	31.62	377108
2018-12-04	31.67	31.67	30.50	30.54	691812
2018-12-06	30.31	31.83	30.06	31.77	893810
2018-12-07	31.61	31.84	30.33	30.73	639092
2018-12-10	30.73	30.96	30.37	30.57	478305
2018-12-11	30.84	30.91	30.17	30.18	525197
2018-12-12	30.33	30.71	29.98	29.99	493220
2018-12-13	30.11	30.72	30.11	30.12	604751
2018-12-14	30.11	30.39	29.69	29.83	406632
2018-12-17	29.94	30.03	28.97	29.00	601645
2018-12-18	29.19	29.67	29.01	29.01	559817
2018-12-19	28.94	29.27	28.49	28.50	510504
2018-12-20	28.41	28.67	27.56	27.70	904149
2018-12-21	27.73	28.50	27.30	27.33	1163030
2018-12-24	27.19	27.34	26.65	26.65	318717
2018-12-26	26.65	27.48	26.30	27.45	865189
2018-12-27	27.29	27.38	26.49	27.38	703074
2018-12-28	27.42	27.81	27.24	27.61	724931
2018-12-31	27.73	27.90	27.19	27.69	739424
2019-01-02	27.21	27.39	26.39	27.37	1144964
2019-01-03	27.25	28.24	27.21	27.85	810523
2019-01-04	27.95	28.65	27.85	28.50	743150
2019-01-07	28.55	29.03	28.18	28.67	942479
2019-01-08	28.69	28.94	28.51	28.78	744285
2019-01-09	28.69	28.91	28.52	28.71	591903
2019-01-10	28.70	29.26	28.52	29.23	554333
2019-01-11	29.26	29.29	28.79	29.15	457683
2019-01-14	29.09	29.21	28.81	28.84	713474
2019-01-15	28.81	28.92	28.31	28.70	710362
2019-01-16	28.74	29.09	28.73	28.91	533162
2019-01-17	28.76	29.11	28.63	28.98	635379
2019-01-18	29.04	29.41	28.95	29.26	570944
2019-01-22	29.12	29.38	28.80	28.97	496129
2019-01-23	29.05	29.18	28.75	28.95	413878
2019-01-24	28.89	29.60	28.89	29.59	622699
2019-01-25	29.75	30.14	29.71	29.80	515100
2019-01-28	29.65	30.13	29.61	30.06	272964
2019-01-29	30.09	30.26	29.96	30.16	276748
2019-01-30	30.14	30.28	29.94	30.01	424006
2019-01-31	30.03	30.67	29.78	30.44	585927
2019-02-01	30.43	30.76	30.20	30.64	593353
2019-02-04	30.72	30.72	30.16	30.66	454656
2019-02-05	30.72	30.87	30.32	30.64	744081
2019-02-06	30.59	30.63	30.17	30.25	1047619
2019-02-07	27.41	29.18	26.79	28.98	1698344
2019-02-08	29.10	29.27	28.39	28.55	800606
2019-02-11	28.53	28.95	28.43	28.49	723080
2019-02-12	28.53	28.89	28.40	28.82	731161
2019-02-13	28.78	29.02	28.59	28.63	481124
2019-02-14	28.65	28.71	28.33	28.38	629357
2019-02-15	28.52	28.74	28.36	28.62	613886
2019-02-19	28.55	29.13	28.55	28.94	479991
2019-02-20	28.98	29.52	28.87	29.38	568034
2019-02-21	29.26	29.37	29.01	29.23	301408
2019-02-22	29.33	29.62	29.31	29.45	297272
2019-02-25	29.49	29.71	29.42	29.57	435169
2019-02-26	29.61	29.64	29.17	29.36	418278
2019-02-27	29.19	29.58	29.14	29.41	370382
2019-02-28	29.47	29.72	29.19	29.47	946481
2019-03-01	29.51	29.92	29.40	29.82	1229765
2019-03-04	29.94	29.97	29.21	29.75	803097
2019-03-05	29.70	29.75	29.45	29.60	647780
2019-03-06	29.65	29.65	29.24	29.26	780796
2019-03-07	29.37	29.37	28.83	28.89	665128
2019-03-08	28.81	28.95	28.60	28.80	1094571
2019-03-11	28.96	29.87	28.96	29.85	567500
2019-03-12	29.97	30.05	29.62	29.71	366338
2019-03-13	29.74	29.90	29.59	29.58	615257
2019-03-14	29.63	29.66	29.34	29.54	379234
2019-03-15	29.60	29.62	29.23	29.31	919846
2019-03-18	29.39	29.45	29.00	29.12	436249
2019-03-19	29.06	29.46	29.06	29.31	395663
2019-03-20	29.35	29.53	29.04	29.32	531847
2019-03-21	29.19	30.04	29.11	30.02	537320
2019-03-22	29.96	30.17	29.82	29.90	534140
2019-03-25	29.80	30.16	29.56	30.06	845104
2019-03-26	30.10	30.27	29.80	29.99	866047
2019-03-27	29.99	30.53	29.91	30.31	906593
2019-03-28	30.39	31.63	30.26	31.53	1062335
2019-03-29	31.65	31.80	31.33	31.52	1358880
2019-04-01	31.52	31.76	31.15	31.74	725250
2019-04-02	31.76	31.97	31.22	31.41	977810
2019-04-03	31.45	31.97	31.31	31.73	693646
2019-04-04	31.79	31.94	31.50	31.94	489947
2019-04-05	31.83	32.33	31.81	32.07	735537
2019-04-08	32.00	32.16	31.86	32.00	449507
2019-04-09	32.01	32.09	31.42	31.47	492179
2019-04-10	31.63	31.97	31.58	31.89	505151
2019-04-11	31.92	32.17	31.83	31.86	455727
2019-04-12	31.86	32.17	31.64	32.04	554168
2019-04-15	32.12	32.25	31.88	31.99	319200
2019-04-16	32.04	32.13	31.53	31.79	527648
2019-04-17	31.89	31.95	31.53	31.53	724525
2019-04-18	31.61	31.96	31.40	31.78	614800
2019-04-22	31.70	31.82	31.05	31.33	508747
2019-04-23	31.44	32.00	31.31	31.84	413315
2019-04-24	31.88	32.30	31.88	32.08	502444
2019-04-25	31.85	32.09	31.41	31.46	597461
2019-04-26	31.53	32.04	31.53	31.94	360668
2019-04-29	31.94	31.94	31.36	31.53	425864
2019-04-30	31.53	31.96	31.35	31.79	519195
2019-05-01	31.88	32.39	31.86	31.90	394897
2019-05-02	32.39	32.92	31.54	31.71	482697
2019-05-03	32.06	32.60	32.01	32.50	470182
2019-05-06	32.16	32.80	31.93	32.67	527339
2019-05-07	32.35	32.62	31.75	32.00	335700
2019-05-08	32.04	32.20	31.40	31.42	280428
2019-05-09	31.25	31.75	31.01	31.66	429625
2019-05-10	31.61	31.80	31.28	31.69	424121
2019-05-13	31.35	31.55	31.15	31.36	419303
2019-05-14	31.34	31.47	31.05	31.09	372886
2019-05-15	31.02	31.23	30.79	31.19	371055
2019-05-16	31.14	31.45	30.96	31.29	287128
2019-05-17	31.16	31.26	30.74	30.90	628420
2019-05-20	30.77	30.77	30.08	30.11	414013
2019-05-21	30.20	30.24	29.96	30.21	294759
2019-05-22	30.27	30.27	29.72	29.75	272048
2019-05-23	29.47	29.59	29.02	29.22	616752
2019-05-24	29.39	29.46	28.94	29.14	250881
2019-05-28	29.28	29.28	28.64	28.67	514117
2019-05-29	28.63	28.74	28.25	28.39	303668
2019-05-30	28.45	28.56	27.96	28.18	381172
2019-05-31	28.04	28.34	28.00	28.15	427456
2019-06-03	28.18	28.25	27.87	28.08	452036
2019-06-04	28.04	28.37	27.99	28.36	351383
2019-06-05	28.38	29.12	28.22	29.07	779130
2019-06-06	29.09	29.54	28.86	29.47	740947
2019-06-07	29.60	30.19	29.45	30.05	693417
2019-06-10	30.07	30.33	30.02	30.02	447343
2019-06-11	30.26	30.63	30.26	30.57	408943
2019-06-12	30.64	30.78	30.49	30.32	554721
2019-06-13	30.41	30.78	30.34	30.63	419121
2019-06-14	30.59	30.86	30.32	30.43	308138
2019-06-17	30.48	30.70	30.34	30.64	402582
2019-06-18	30.89	31.10	30.71	30.86	346699
2019-06-19	30.83	30.99	30.48	30.69	412774
2019-06-20	31.00	31.39	30.88	31.18	504843
2019-06-21	31.02	31.05	30.60	30.69	692551
2019-06-24	30.84	30.84	30.25	30.26	403829
2019-06-25	30.23	30.53	29.99	30.02	523888
2019-06-26	30.09	30.36	29.42	29.48	695100
2019-06-27	29.66	30.18	29.65	29.97	455807
2019-06-28	30.01	30.59	30.00	30.30	704783
2019-07-01	30.71	30.71	30.16	30.52	320149
2019-07-02	30.64	30.96	30.35	30.90	458032
2019-07-03	31.04	31.35	31.01	31.33	182995
2019-07-05	31.15	31.35	30.75	31.23	290016
2019-07-08	31.22	31.24	30.67	30.72	688699
2019-07-09	30.63	30.67	30.00	30.25	426566
2019-07-10	30.46	30.46	30.01	30.29	637832
2019-07-11	30.20	30.40	29.65	29.84	760327
2019-07-12	29.78	29.92	29.42	29.65	514037
2019-07-15	29.72	29.72	29.39	29.49	389133
2019-07-16	29.38	29.66	29.30	29.52	361824
2019-07-17	29.51	29.56	29.09	29.35	481525
2019-07-18	29.29	29.35	28.98	29.22	485165
2019-07-19	29.26	29.79	29.26	29.42	478098
2019-07-22	29.46	29.58	29.30	29.40	380891
2019-07-23	29.43	29.63	29.25	29.47	354948
2019-07-24	29.34	29.62	29.21	29.43	289388
2019-07-25	29.45	29.53	28.91	28.95	310767
2019-07-26	29.02	29.27	28.72	29.08	660831
2019-07-29	29.06	29.67	28.93	29.13	662900
2019-07-30	29.14	29.43	28.86	29.40	344456
2019-07-31	29.46	29.49	28.89	29.04	647415
2019-08-01	29.12	29.16	28.65	28.68	552668
2019-08-02	28.62	28.79	28.29	28.43	308887
2019-08-05	28.11	28.18	27.68	28.03	373252
2019-08-06	28.11	28.37	27.77	28.29	490939
2019-08-07	28.27	28.47	27.91	28.25	470151
2019-08-08	27.64	27.81	25.83	27.00	1570556
2019-08-09	26.81	27.08	25.92	26.06	732517
2019-08-12	25.96	26.36	25.96	26.29	732220
2019-08-13	26.15	27.00	26.11	26.61	589896
2019-08-14	26.37	26.58	26.17	26.18	686658
2019-08-15	26.37	26.92	26.32	26.85	674311
2019-08-16	26.82	27.27	26.82	27.04	1054991
2019-08-19	27.19	27.27	26.84	26.92	493913
2019-08-20	26.90	26.90	26.56	26.56	437754
2019-08-21	26.64	26.81	26.50	26.62	479813
2019-08-22	26.55	26.90	26.49	26.86	462132
2019-08-23	26.75	26.93	26.26	26.30	488293
2019-08-26	26.49	26.57	26.22	26.37	384710
2019-08-27	26.52	26.60	26.07	26.13	459941
2019-08-28	26.18	26.66	26.16	26.47	461834
2019-08-29	26.65	26.95	26.57	26.59	383735
2019-08-30	26.58	26.83	26.45	26.80	490855
2019-09-03	26.80	26.80	26.50	26.66	293256
2019-09-04	26.81	26.96	26.74	26.86	433125
2019-09-05	26.86	27.25	26.86	26.97	371231
2019-09-06	27.01	27.14	26.81	27.10	355558
2019-09-09	27.04	27.23	26.84	27.22	615285
2019-09-10	27.15	28.02	27.10	27.95	693378
2019-09-11	27.96	28.46	27.72	28.19	532003
2019-09-12	28.36	28.36	27.77	28.04	470139
2019-09-13	28.09	28.26	27.61	27.65	708976
2019-09-16	27.56	27.89	27.45	27.87	385745
2019-09-17	27.88	27.95	27.65	27.94	346707
2019-09-18	28.04	28.31	27.85	28.18	422150
2019-09-19	28.28	28.57	28.07	28.24	562124
2019-09-20	28.27	28.49	27.99	28.10	1383584
2019-09-23	28.00	28.38	27.92	28.30	391673
2019-09-24	28.37	28.59	28.08	28.15	414627
2019-09-25	28.08	28.72	28.08	28.53	425008
2019-09-26	28.60	28.88	28.39	28.69	454785
2019-09-27	28.74	28.83	28.18	28.35	509989
2019-09-30	28.39	28.53	28.15	28.20	399822
2019-10-01	28.21	28.45	27.81	27.89	326715
2019-10-02	27.80	27.81	27.29	27.68	350456
2019-10-03	27.70	28.10	27.40	28.02	643889
2019-10-04	28.08	28.35	27.93	28.32	330800
2019-10-07	28.14	28.60	28.14	28.23	594644
2019-10-08	28.12	28.23	27.79	28.05	370793
2019-10-09	28.24	28.30	28.03	28.15	241556
2019-10-10	28.24	28.36	27.94	28.22	412814
2019-10-11	28.44	28.78	28.43	28.49	384471
2019-10-14	28.51	28.53	28.16	28.42	283160
2019-10-15	28.45	28.54	28.13	28.25	313966
2019-10-16	28.25	28.61	28.18	28.59	423326
2019-10-17	28.61	28.85	28.60	28.73	333516
2019-10-18	28.71	28.86	28.49	28.77	608409
2019-10-21	28.87	29.34	28.86	29.33	451715
2019-10-22	29.38	29.46	29.17	29.20	383296
2019-10-23	29.24	29.45	29.05	29.44	328840
2019-10-24	29.50	29.50	28.86	29.10	374176
2019-10-25	28.99	29.43	28.99	29.24	341419
2019-10-28	29.24	29.53	29.08	29.19	403848
2019-10-29	29.15	29.33	29.01	29.09	344455
2019-10-30	29.07	29.46	28.84	29.43	341380
2019-10-31	28.17	28.39	26.66	26.98	1742481
2019-11-01	27.36	28.57	27.36	28.57	768773
2019-11-04	28.73	29.53	28.65	29.50	839775
2019-11-05	29.47	29.76	29.32	29.68	815678
2019-11-06	29.70	29.70	29.29	29.30	452954
2019-11-07	29.28	29.48	29.04	29.17	658136
2019-11-08	28.99	29.91	28.91	29.62	574218
2019-11-11	29.42	29.56	29.25	29.44	350938
2019-11-12	29.43	29.65	29.15	29.16	461118
2019-11-13	29.06	29.40	28.92	29.10	335813
2019-11-14	29.08	29.74	29.08	29.66	397099
2019-11-15	29.74	29.97	29.47	29.76	1174722
2019-11-18	29.76	30.18	29.71	30.16	516361
2019-11-19	30.39	30.77	30.16	30.65	452594
2019-11-20	30.64	30.91	30.42	30.81	486676
2019-11-21	30.83	30.83	30.23	30.26	349620
2019-11-22	30.34	30.53	30.12	30.34	403510
2019-11-25	30.49	30.55	30.30	30.48	334150
2019-11-26	30.43	30.85	30.40	30.74	320951
2019-11-27	30.77	31.00	30.61	30.95	273999
2019-11-29	30.92	31.22	30.63	30.63	226175
2019-12-02	30.63	30.96	30.41	30.49	314269
2019-12-03	30.28	30.71	30.28	30.65	449390
2019-12-04	30.56	31.22	30.56	30.90	905419
2019-12-05	30.97	31.01	30.72	30.97	364135
2019-12-06	31.13	31.45	30.89	31.31	533365
2019-12-09	31.30	31.31	31.06	31.17	314703
2019-12-10	31.22	31.26	31.00	31.17	454277
2019-12-11	31.25	31.66	31.17	31.62	365665
2019-12-12	31.62	32.10	31.45	31.49	594072
2019-12-13	31.51	31.94	31.39	31.79	530169
2019-12-16	31.65	31.93	31.49	31.57	607968
2019-12-17	31.51	31.66	31.19	31.38	505280
2019-12-18	31.42	31.76	31.35	31.73	436272
2019-12-19	31.73	32.30	31.73	32.26	275194
2019-12-20	32.47	32.77	32.28	32.72	1154756
2019-12-23	32.77	33.09	32.51	32.78	329752
2019-12-24	32.75	32.75	32.32	32.54	158292
2019-12-26	32.67	32.67	32.33	32.42	233041
2019-12-27	32.58	32.65	32.37	32.50	183617
2019-12-30	32.51	32.72	32.40	32.70	281814
2019-12-31	32.69	32.86	32.57	32.76	448911
2020-01-02	32.96	32.96	32.02	32.32	364356
2020-01-03	32.06	32.58	31.99	32.54	512027
2020-01-06	32.40	32.85	32.32	32.59	344414
2020-01-07	32.48	32.69	32.32	32.49	239217
2020-01-08	32.48	32.65	32.32	32.37	258251
2020-01-09	32.53	32.58	32.32	32.43	220407
2020-01-10	32.51	32.59	32.27	32.33	361294
2020-01-13	32.40	32.63	32.30	32.63	420083
2020-01-14	32.56	32.79	32.38	32.72	348804
2020-01-15	32.75	33.10	32.33	32.80	1027637
2020-01-16	32.97	33.01	32.32	32.62	567669
2020-01-17	32.53	32.66	32.09	32.12	585618
2020-01-21	32.14	32.61	32.01	32.52	650958
2020-01-22	32.64	32.64	32.13	32.25	701585
2020-01-23	32.21	32.27	31.95	32.13	784382
2020-01-24	32.12	32.21	31.40	31.56	846989
2020-01-27	31.24	31.78	31.24	31.42	579160
2020-01-28	31.50	31.77	31.40	31.66	871682
2020-01-29	31.76	32.10	31.41	31.41	428409
2020-01-30	31.21	31.43	30.88	31.17	574155
2020-01-31	31.07	31.32	30.12	30.38	1302112
2020-02-03	30.42	30.69	30.20	30.27	1025808
2020-02-04	30.46	30.52	29.79	29.86	740195
2020-02-05	30.03	30.81	30.00	30.56	697747
2020-02-06	30.91	30.96	29.45	29.61	1059461
2020-02-07	29.39	29.39	28.09	28.22	1000371
2020-02-10	28.23	28.42	28.05	28.32	1066195
2020-02-11	28.45	29.10	28.43	28.93	803105
2020-02-12	29.05	29.15	28.61	28.92	472140
2020-02-13	28.75	29.39	28.66	29.30	487507
2020-02-14	29.43	29.49	29.03	29.46	396604
2020-02-18	29.41	29.42	29.06	29.38	608360
2020-02-19	29.47	29.55	29.15	29.20	517380
2020-02-20	29.15	29.68	29.15	29.62	331582
2020-02-21	29.54	29.72	29.27	29.72	2729954
2020-02-24	29.22	29.34	28.61	28.63	655612
2020-02-25	28.62	28.68	27.14	27.15	511482
2020-02-26	27.18	27.49	26.58	26.60	595386
2020-02-27	26.16	27.20	25.56	26.44	1132501
2020-02-28	25.86	26.64	25.27	26.53	1920370
2020-03-02	26.62	27.24	26.30	27.00	1050053
2020-03-03	27.08	27.72	26.41	26.44	752883
2020-03-04	26.73	27.51	26.65	27.28	579579
2020-03-05	26.77	26.88	25.93	26.46	755198
2020-03-06	25.77	26.14	25.23	26.05	733242
2020-03-09	24.73	25.01	23.26	24.47	983084
2020-03-10	25.07	25.26	23.58	25.03	922983
2020-03-11	24.43	24.43	22.47	22.64	824192
2020-03-12	21.32	21.44	18.72	18.75	1136349
2020-03-13	19.65	23.21	19.01	22.94	1282083
2020-03-16	22.00	22.04	18.71	18.71	1180604
2020-03-17	19.12	20.99	17.21	20.97	1072770
2020-03-18	19.67	21.08	15.96	19.37	1394696
2020-03-19	19.53	22.40	19.25	21.84	943234
2020-03-20	21.94	22.26	19.74	20.13	1334693
2020-03-23	19.96	20.18	18.01	19.09	1016281
2020-03-24	20.12	21.47	19.74	21.37	705682
2020-03-25	21.38	23.08	21.31	21.95	1306975
2020-03-26	21.99	23.06	21.37	22.29	1283109
2020-03-27	22.15	22.88	21.54	21.85	630271
2020-03-30	22.03	23.37	21.69	23.26	634523
2020-03-31	23.26	23.61	22.62	23.55	827309
2020-04-01	22.08	22.45	21.52	21.97	644651
2020-04-02	21.60	22.68	21.42	22.31	761046
2020-04-03	22.10	22.52	21.86	22.15	589486
2020-04-06	23.11	23.43	22.14	23.13	1040224
2020-04-07	23.78	24.98	23.78	23.90	1093317
2020-04-08	24.18	26.03	23.59	25.82	715007
2020-04-09	26.55	27.63	25.81	26.14	880004
2020-04-13	25.96	26.14	24.07	24.57	801763
2020-04-14	25.31	25.66	24.26	24.74	788459
2020-04-15	23.49	24.14	23.30	23.87	450741
2020-04-16	24.04	24.26	23.22	23.82	854821
2020-04-17	24.74	25.09	23.98	24.42	532043
2020-04-20	24.00	24.23	23.00	23.23	894659
2020-04-21	22.62	23.47	22.57	23.27	890928
2020-04-22	24.00	24.00	23.18	23.70	422999
2020-04-23	23.83	24.25	23.41	23.65	487762
2020-04-24	23.87	23.98	23.47	23.76	735233
2020-04-27	23.95	24.97	23.95	24.87	326850
2020-04-28	25.60	26.09	24.90	25.70	356712
2020-04-29	26.33	26.61	25.97	26.06	710856
2020-04-30	25.55	26.09	23.27	24.03	867827
2020-05-01	23.25	23.29	22.63	23.17	1026532
2020-05-04	22.98	23.61	22.81	23.26	989032
2020-05-05	24.05	24.24	23.59	23.66	826923
2020-05-06	23.93	24.99	23.93	24.17	1011521
2020-05-07	24.58	25.03	23.85	24.01	3677894
2020-05-08	24.49	25.22	24.21	25.18	876886
2020-05-11	24.69	25.52	24.48	25.49	1134520
2020-05-12	25.44	25.44	23.07	23.12	677495
2020-05-13	23.06	23.18	21.36	21.71	768278
2020-05-14	21.00	21.82	20.23	21.81	1363191
2020-05-15	21.65	21.68	21.15	21.26	952511
2020-05-18	22.20	23.04	22.08	22.70	925897
2020-05-19	22.69	22.76	21.92	21.93	877225
2020-05-20	22.01	22.66	22.01	22.49	608518
2020-05-21	22.57	23.64	22.57	23.16	1072198
2020-05-22	23.29	23.39	22.84	23.29	837965
2020-05-26	23.67	24.59	23.67	24.10	914772
2020-05-27	24.62	24.75	24.22	24.71	553743
2020-05-28	25.00	25.00	23.70	23.91	528075
2020-05-29	23.54	24.01	23.25	23.75	1099931
2020-06-01	23.75	24.22	23.41	23.96	522959
2020-06-02	24.28	24.28	23.84	24.09	568069
2020-06-03	24.47	24.84	24.36	24.52	633929
2020-06-04	24.31	24.59	24.15	24.58	453711
2020-06-05	25.00	25.48	24.78	25.41	767274
2020-06-08	25.75	26.14	25.45	25.93	624750
2020-06-09	25.42	26.00	25.03	25.89	512524
2020-06-10	25.75	25.75	24.75	24.79	549175
2020-06-11	23.25	23.81	22.74	22.83	660757
2020-06-12	23.59	23.59	22.66	23.15	1095506
2020-06-15	22.29	23.97	22.25	23.97	774155
2020-06-16	24.76	24.95	24.16	24.63	660713
2020-06-17	24.67	24.67	23.91	24.14	481655
2020-06-18	23.78	24.02	23.70	23.83	434109
2020-06-19	24.07	25.13	24.03	25.08	1966231
2020-06-22	24.99	25.20	23.99	24.88	768649
2020-06-23	25.13	25.20	24.57	24.81	536733
2020-06-24	24.35	24.85	24.15	24.63	703600
2020-06-25	24.47	24.47	23.87	24.41	559724
2020-06-26	24.25	24.42	24.00	24.11	1197833
2020-06-29	24.45	24.75	24.18	24.40	806996
2020-06-30	24.40	24.94	24.40	24.79	764812
2020-07-01	24.88	25.00	24.47	24.56	387664
2020-07-02	25.03	25.21	24.55	24.59	345068
2020-07-06	25.20	25.30	24.50	24.61	422620
2020-07-07	24.28	24.99	24.08	24.49	509601
2020-07-08	24.50	24.86	24.30	24.79	378455
2020-07-09	24.63	24.64	24.17	24.56	406828
2020-07-10	24.55	25.74	24.55	25.70	782358
2020-07-13	25.90	25.90	25.19	25.21	618118
2020-07-14	25.32	26.02	25.18	25.99	628427
2020-07-15	26.56	26.56	25.69	25.96	495857
2020-07-16	25.77	26.47	25.56	26.35	416630
2020-07-17	26.45	27.09	26.18	26.95	556360
2020-07-20	26.74	27.45	26.74	27.39	780133
2020-07-21	27.61	28.03	27.47	27.74	972154
2020-07-22	27.49	28.00	27.49	27.93	326902
2020-07-23	27.78	28.66	27.78	28.34	661447
2020-07-24	28.25	28.41	27.58	27.70	384903
2020-07-27	27.72	28.75	27.69	28.70	428636
2020-07-28	28.53	28.73	28.25	28.33	362127
2020-07-29	28.43	28.90	28.43	28.84	362239
2020-07-30	28.26	28.44	27.92	28.31	523071
2020-07-31	28.19	28.30	27.44	27.78	861156
2020-08-03	27.82	27.97	27.31	27.91	634565
2020-08-04	27.76	27.86	27.18	27.62	722227
2020-08-05	27.89	28.10	27.68	27.92	381076
2020-08-06	27.88	29.25	27.88	28.30	667285
2020-08-07	28.15	28.24	27.56	28.11	497625
2020-08-10	27.63	28.26	27.63	28.00	506526
2020-08-11	28.27	28.56	27.93	28.06	304862
2020-08-12	28.36	28.47	28.04	28.33	272605
2020-08-13	28.24	28.28	27.90	27.96	251133
2020-08-14	27.83	28.15	27.63	27.86	278240
2020-08-17	28.06	28.42	27.81	28.35	420128
2020-08-18	28.43	28.53	28.20	28.36	255177
2020-08-19	28.50	28.62	28.26	28.32	265077
2020-08-20	28.00	28.49	28.00	28.17	435070
2020-08-21	29.45	29.64	28.89	29.05	1641631
2020-08-24	29.20	29.28	28.80	29.06	579121
2020-08-25	29.14	29.19	28.58	28.67	392585
2020-08-26	28.75	28.89	28.41	28.62	359431
2020-08-27	28.67	28.88	28.46	28.72	259716
2020-08-28	28.84	29.67	28.69	29.62	535391
2020-08-31	29.61	29.76	29.28	29.28	873189
2020-09-01	29.09	29.38	28.75	29.23	304168
2020-09-02	29.31	30.13	29.31	30.10	689010
2020-09-03	30.07	30.35	29.04	29.41	433829
2020-09-04	29.58	29.60	28.42	28.77	344378
2020-09-08	28.58	28.64	27.94	28.09	500801
2020-09-09	28.24	28.82	28.22	28.65	425328
2020-09-10	28.50	28.55	27.71	27.76	473431
2020-09-11	27.75	27.75	27.11	27.36	475268
2020-09-14	27.36	27.67	27.11	27.36	530235
2020-09-15	27.41	27.79	27.20	27.44	484551
2020-09-16	27.60	27.64	27.09	27.35	400709
2020-09-17	27.04	27.47	26.81	27.30	358570
2020-09-18	27.23	27.28	26.41	26.48	1504804
2020-09-21	26.11	26.18	25.42	25.93	652191
2020-09-22	25.94	26.70	25.94	26.54	442878
2020-09-23	26.53	26.53	25.78	25.81	494719
2020-09-24	25.98	26.11	25.60	25.76	358030
2020-09-25	25.73	26.00	25.58	25.87	270224
2020-09-28	26.24	26.93	26.23	26.89	358751
2020-09-29	26.76	26.94	26.49	26.58	307997
2020-09-30	26.72	26.82	26.10	26.44	723046
2020-10-01	26.45	27.00	26.33	26.97	471323
2020-10-02	26.49	27.34	26.38	27.16	692539
2020-10-05	27.22	27.75	26.82	27.70	536732
2020-10-06	27.89	28.13	27.43	27.85	641434
2020-10-07	28.09	28.26	27.92	28.15	471169
2020-10-08	28.32	28.42	28.07	28.30	416461
2020-10-09	28.39	28.73	28.21	28.56	348876
2020-10-12	28.55	28.87	28.20	28.70	299741
2020-10-13	28.55	28.69	28.29	28.60	344261
2020-10-14	28.65	28.81	27.96	28.06	293146
2020-10-15	27.78	28.21	27.78	28.06	233349
2020-10-16	28.00	28.05	27.71	27.71	219726
2020-10-19	27.93	28.14	27.57	27.60	265125
2020-10-20	27.88	28.53	27.88	28.49	453445
2020-10-21	28.49	28.93	27.69	27.70	419164
2020-10-22	27.69	28.18	27.53	28.12	433595
2020-10-23	28.26	28.42	27.76	28.02	173072
2020-10-26	27.67	27.83	26.73	26.92	315501
2020-10-27	26.85	26.85	26.24	26.40	476038
2020-10-28	25.94	26.45	25.74	25.80	387037
2020-10-29	25.52	26.04	25.26	25.96	419234
2020-10-30	25.76	26.29	25.05	25.38	386452
2020-11-02	25.67	26.09	25.25	25.48	363706
2020-11-03	25.88	26.28	25.67	26.18	422706
2020-11-04	26.09	26.12	25.78	25.87	347158
2020-11-05	26.18	26.41	25.87	26.36	236409
2020-11-06	26.42	26.48	25.80	25.95	196931
2020-11-09	27.41	28.36	26.10	26.18	474947
2020-11-10	26.24	26.58	26.00	26.55	274642
2020-11-11	26.81	27.31	26.37	27.23	509007
2020-11-12	27.20	27.33	26.56	26.83	431935
2020-11-13	26.99	27.58	26.70	27.32	399226
2020-11-16	27.93	28.21	27.52	27.79	450997
2020-11-17	27.56	27.85	27.20	27.69	415406
2020-11-18	27.62	27.80	27.36	27.36	295154
2020-11-19	27.26	27.58	27.01	27.41	281672
2020-11-20	27.30	27.72	27.29	27.66	413641
2020-11-23	27.88	28.08	27.69	27.84	344388
2020-11-24	28.02	28.35	27.99	28.18	267656
2020-11-25	28.27	28.46	27.80	28.14	293633
2020-11-27	28.13	28.32	27.45	27.70	159008
2020-11-30	27.75	28.31	27.38	28.17	601969
2020-12-01	28.45	28.59	27.87	28.51	411585
2020-12-02	28.26	28.34	27.86	28.26	518981
2020-12-03	28.30	28.91	28.30	28.72	524652
2020-12-04	28.81	29.33	28.81	29.29	539883
2020-12-07	29.16	29.43	28.79	29.08	490414
2020-12-08	28.87	29.60	28.82	29.56	381411
2020-12-09	29.72	30.16	29.57	30.06	427731
2020-12-10	29.96	30.53	29.82	30.44	534713
2020-12-11	30.15	30.70	30.09	30.64	508345
2020-12-14	30.50	30.97	30.40	30.48	563089
2020-12-15	30.00	30.59	29.95	30.31	726743
2020-12-16	30.50	30.56	30.10	30.28	636617
2020-12-17	30.40	31.07	30.40	30.66	765103
2020-12-18	30.62	30.76	29.38	29.48	1154422
2020-12-21	28.93	29.29	28.59	29.25	596640
2020-12-22	29.33	29.63	29.17	29.56	504877
2020-12-23	29.77	30.14	29.50	29.56	476673
2020-12-24	29.69	29.71	29.26	29.59	107045
2020-12-28	29.83	29.85	29.11	29.32	384743
2020-12-29	29.45	29.57	28.98	29.08	294453
2020-12-30	29.19	29.63	29.11	29.39	226622
2020-12-31	29.36	29.57	29.05	29.38	330121
2021-01-04	29.41	29.75	28.90	29.10	571879
2021-01-05	29.11	30.14	28.89	29.77	634909
2021-01-06	29.81	31.39	29.63	31.21	921928
2021-01-07	31.14	31.24	30.84	31.03	424486
2021-01-08	31.13	31.48	30.65	31.06	407909
2021-01-11	30.63	30.94	30.43	30.72	262433
2021-01-12	30.63	30.87	30.32	30.76	286196
2021-01-13	30.60	30.79	30.50	30.58	321994
2021-01-14	30.79	31.18	30.62	30.94	329850
2021-01-15	30.81	31.36	30.53	31.14	374585
2021-01-19	31.28	31.65	30.90	31.52	312051
2021-01-20	31.53	32.17	31.39	31.91	406610
2021-01-21	31.87	32.02	31.43	31.87	252986
2021-01-22	31.70	32.06	31.05	32.02	498943
2021-01-25	32.07	33.17	31.60	31.99	331956
2021-01-26	32.05	32.33	31.43	31.50	300786
2021-01-27	31.14	31.18	30.68	30.80	441125
2021-01-28	30.85	31.53	30.75	31.09	388627
2021-01-29	31.05	31.09	30.27	30.75	473768
2021-02-01	30.87	31.57	30.37	31.53	535573
2021-02-02	31.79	31.99	31.43	31.82	425398
2021-02-03	31.71	32.87	31.67	32.81	530933
2021-02-04	32.85	33.04	32.20	32.81	531461
2021-02-05	32.84	33.35	32.77	33.34	275331
2021-02-08	33.55	34.21	33.31	34.18	442180
2021-02-09	34.30	34.30	33.46	33.92	265394
2021-02-10	34.15	34.40	33.88	34.21	298980
2021-02-11	34.31	34.60	33.85	34.52	435226
2021-02-12	34.49	35.46	34.30	35.30	419523
2021-02-16	35.39	35.75	35.06	35.09	584675
2021-02-17	34.91	34.99	34.10	34.32	462188
2021-02-18	34.21	34.40	33.74	34.01	442726
2021-02-19	34.18	34.94	33.98	34.73	429469
2021-02-22	34.60	35.67	34.46	35.34	326724
2021-02-23	35.12	35.34	34.68	34.97	395336
2021-02-24	35.18	35.48	34.51	34.63	524973
2021-02-25	34.68	34.74	33.17	33.21	569061
2021-02-26	33.08	33.31	32.35	32.64	669086
2021-03-01	33.23	33.82	33.21	33.24	549191
2021-03-02	33.42	33.72	32.57	32.74	550841
2021-03-03	32.74	33.20	32.61	32.74	428294
2021-03-04	32.78	33.12	31.95	32.32	532295
2021-03-05	32.56	33.31	31.92	32.97	440314
2021-03-08	33.04	33.84	32.89	33.08	586155
2021-03-09	33.20	33.61	32.67	32.72	421095
2021-03-10	32.80	33.64	32.73	33.56	492480
2021-03-11	33.79	34.31	33.56	33.61	348152
2021-03-12	33.47	33.64	33.30	33.56	298037
2021-03-15	33.62	33.98	33.38	33.46	533975
2021-03-16	33.44	33.80	33.44	33.65	576480
2021-03-17	33.62	33.92	33.31	33.60	667108
2021-03-18	33.41	33.44	32.06	32.20	657052
2021-03-19	32.20	32.77	31.01	31.03	1589370
2021-03-22	31.04	31.62	30.82	31.43	484670
2021-03-23	31.36	31.66	30.99	31.20	1089335
2021-03-24	31.31	31.86	31.04	31.04	333710
2021-03-25	30.89	31.81	30.85	31.51	534545
2021-03-26	31.73	32.26	31.32	32.21	337048
2021-03-29	32.13	32.79	31.83	32.11	404995
2021-03-30	32.14	32.53	32.09	32.40	335668
2021-03-31	32.37	32.82	32.16	32.25	613636
2021-04-01	32.42	33.60	32.30	33.59	510425
2021-04-05	33.78	33.79	33.19	33.64	367204
2021-04-06	33.53	34.00	33.53	33.77	446614
2021-04-07	33.87	33.95	33.01	33.33	375350
2021-04-08	33.34	34.37	33.34	34.30	546530
2021-04-09	34.40	34.72	34.17	34.68	383096
2021-04-12	34.76	34.99	34.57	34.96	352932
2021-04-13	34.92	35.39	34.75	35.34	1241068
2021-04-14	35.21	35.65	34.76	35.10	869431
2021-04-15	35.30	35.45	34.82	35.44	606249
2021-04-16	35.66	37.24	35.46	36.66	734444
2021-04-19	36.79	37.31	36.60	36.85	714872
2021-04-20	36.77	37.48	36.77	37.35	671064
2021-04-21	37.38	37.58	35.85	36.03	1454891
2021-04-22	36.11	36.30	35.38	35.64	755600
2021-04-23	35.78	35.99	35.53	35.85	648666
2021-04-26	36.21	36.39	35.80	36.13	542637
2021-04-27	36.37	36.76	35.94	35.96	455002
2021-04-28	36.18	36.57	35.93	36.42	513873
2021-04-29	36.72	37.03	36.22	36.42	746191
2021-04-30	36.25	36.47	35.94	36.28	600144
2021-05-03	36.52	36.89	36.11	36.40	756049
2021-05-04	36.40	36.92	36.30	36.37	649241
2021-05-05	36.39	37.19	35.65	36.74	866534
2021-05-06	36.74	37.48	36.54	37.05	1042438
2021-05-07	37.16	37.49	36.77	37.42	413077
2021-05-10	37.63	38.98	37.55	38.36	610956
2021-05-11	38.11	38.28	37.35	37.78	691300
2021-05-12	37.59	37.94	36.37	36.48	875631
2021-05-13	36.60	37.72	36.58	37.59	1337500
2021-05-14	37.73	38.46	37.72	38.06	1016066
2021-05-17	37.98	38.08	37.57	37.89	639710
2021-05-18	37.98	38.15	37.67	37.88	846317
2021-05-19	37.25	37.56	36.44	37.55	871753
2021-05-20	37.65	37.65	37.17	37.51	977503
2021-05-21	37.56	37.65	37.03	37.61	2098462
2021-05-24	37.93	38.04	37.49	37.62	515162
2021-05-25	37.68	37.91	37.33	37.53	594566
2021-05-26	37.74	38.21	37.55	38.06	589759
2021-05-27	38.35	38.54	38.11	38.23	625664
2021-05-28	38.48	38.48	37.83	38.19	872916
2021-06-01	38.31	38.57	38.15	38.56	1130417
2021-06-02	38.50	38.50	37.02	37.95	1271614
2021-06-03	37.73	38.05	36.82	37.05	1165612
2021-06-04	37.23	37.23	36.35	36.64	1120229
2021-06-07	36.71	36.75	36.21	36.24	504205
2021-06-08	36.21	36.55	35.90	36.42	744010
2021-06-09	36.48	36.59	36.07	36.27	430721
2021-06-10	36.40	36.40	35.97	36.19	559934
2021-06-11	36.14	36.41	36.00	36.30	394499
2021-06-14	36.23	36.23	35.20	35.22	752497
2021-06-15	35.33	35.33	34.23	34.64	903294
2021-06-16	34.65	34.82	34.29	34.46	763780
2021-06-17	34.37	34.51	33.58	34.12	782000
2021-06-18	33.97	34.31	33.80	34.08	2155457
2021-06-21	34.37	34.60	34.15	34.40	562575
2021-06-22	34.41	34.47	34.00	34.29	394662
2021-06-23	34.33	34.69	34.14	34.52	958323
2021-06-24	34.82	35.27	34.52	35.24	786515
2021-06-25	35.31	35.91	35.30	35.81	1255014
2021-06-28	35.85	35.90	35.29	35.68	988256
2021-06-29	35.75	36.32	35.47	35.69	581491
2021-06-30	35.54	36.11	35.54	35.93	1076679
2021-07-01	36.06	36.24	35.56	35.88	713046
2021-07-02	36.08	36.65	35.93	36.65	935397
2021-07-06	36.72	36.90	35.89	36.68	1041701
2021-07-07	36.51	38.04	36.31	37.90	1213868
2021-07-08	37.65	38.37	37.29	37.42	1716386
2021-07-09	37.64	38.30	36.97	38.17	857003
2021-07-12	38.17	38.36	37.73	37.99	670576
2021-07-13	37.81	38.33	37.34	37.45	1520015
2021-07-14	37.46	37.88	37.13	37.69	1132610
2021-07-15	37.46	37.94	37.14	37.79	1003700
2021-07-16	37.86	37.86	37.32	37.55	1378291
2021-07-19	37.18	37.22	35.69	36.04	1197328
2021-07-20	36.09	36.87	35.75	36.38	762475
2021-07-21	36.35	37.20	36.35	36.59	566362
2021-07-22	36.40	36.40	35.98	36.28	295203
2021-07-23	36.45	37.04	36.26	37.03	536270
2021-07-26	36.98	37.35	36.93	37.20	375794
2021-07-27	37.24	37.69	36.94	37.63	503762
2021-07-28	37.76	37.95	37.28	37.31	414570
2021-07-29	37.46	37.92	37.46	37.80	272518
2021-07-30	37.82	38.09	37.50	37.71	570076
2021-08-02	37.98	38.36	37.26	37.34	494657
2021-08-03	37.34	37.34	36.85	36.92	523979
2021-08-04	36.55	36.75	35.51	35.60	685715
2021-08-05	36.49	37.64	36.25	37.01	1185096
2021-08-06	37.23	37.40	36.71	36.94	474253
2021-08-09	36.89	37.14	36.56	37.04	737991
2021-08-10	37.26	37.49	36.96	37.05	384031
2021-08-11	37.25	37.76	36.99	37.47	598915
2021-08-12	37.64	37.64	36.74	36.93	273779
2021-08-13	36.81	36.91	36.51	36.80	322504
2021-08-16	36.83	37.25	36.53	36.95	309733
2021-08-17	36.59	36.87	36.45	36.85	268494
2021-08-18	36.86	37.21	36.50	36.56	475554
2021-08-19	36.15	36.68	36.03	36.40	292047
2021-08-20	36.34	36.84	36.08	36.74	304202
2021-08-23	37.00	37.12	36.46	36.59	559184
2021-08-24	36.62	36.78	36.17	36.32	332052
2021-08-25	36.35	36.39	35.69	35.69	482174
2021-08-26	35.69	35.88	35.18	35.20	582446
2021-08-27	35.20	36.41	35.13	36.15	609318
2021-08-30	36.20	36.78	36.12	36.74	489733
2021-08-31	36.70	36.91	36.41	36.78	1224021
2021-09-01	36.98	37.60	36.77	37.55	980717
2021-09-02	37.75	38.22	37.28	38.14	834680
2021-09-03	38.11	38.41	37.78	38.31	651366
2021-09-07	38.20	38.26	37.51	37.68	766654
2021-09-08	37.50	37.70	37.02	37.22	555540
2021-09-09	37.10	37.29	36.71	36.76	390742
2021-09-10	36.96	37.04	36.56	36.57	431999
2021-09-13	36.80	37.09	36.68	36.74	378394
2021-09-14	36.95	36.95	36.14	36.23	340184
2021-09-15	36.22	36.98	36.09	36.92	696092
2021-09-16	36.78	37.20	36.63	37.05	465617
2021-09-17	37.17	37.79	37.17	37.31	1563449
2021-09-20	36.71	36.91	36.28	36.79	881714
2021-09-21	36.95	37.34	36.51	36.58	1401153
2021-09-22	36.83	37.21	36.60	36.94	813800
2021-09-23	37.28	37.62	37.13	37.22	476707
2021-09-24	37.01	37.22	36.65	36.90	489134
2021-09-27	36.88	37.40	36.54	36.57	351166
2021-09-28	36.25	36.26	35.60	35.88	418267
2021-09-29	36.11	36.52	35.71	36.29	453991
2021-09-30	36.56	36.57	35.63	35.68	778751
2021-10-01	35.79	35.79	35.01	35.34	710032
2021-10-04	35.33	35.75	35.15	35.24	446661
2021-10-05	35.34	35.64	34.71	35.06	716664
2021-10-06	34.79	35.54	34.27	35.27	671938
2021-10-07	35.43	36.08	35.43	35.97	464734
2021-10-08	36.06	36.33	35.84	36.13	378093
2021-10-11	36.29	36.86	36.13	36.80	349051
2021-10-12	36.89	37.40	36.67	36.80	317212
2021-10-13	36.63	37.23	36.55	37.12	244753
2021-10-14	37.34	37.69	37.08	37.66	332320
2021-10-15	37.93	37.96	37.11	37.17	390142
2021-10-18	37.12	37.41	36.92	37.06	220558
2021-10-19	37.20	37.76	36.63	36.63	309616
2021-10-20	36.50	37.10	36.48	36.97	309116
2021-10-21	37.13	37.13	36.76	37.11	240611
2021-10-22	37.11	38.49	37.11	38.36	526120
2021-10-25	38.41	39.22	38.19	38.89	537932
2021-10-26	39.06	39.48	38.21	38.27	483040
2021-10-27	38.31	38.35	37.39	37.44	285943
2021-10-28	37.46	37.88	37.39	37.86	302092
2021-10-29	37.79	37.97	37.20	37.33	491818
2021-11-01	37.33	38.40	37.33	37.99	376859
2021-11-02	38.01	38.01	37.45	37.67	283257
2021-11-03	37.52	39.61	37.52	39.40	773631
2021-11-04	39.75	40.77	38.89	39.30	672264
2021-11-05	39.72	40.34	38.81	38.93	548012
2021-11-08	39.08	39.68	38.94	39.49	400109
2021-11-09	39.75	39.78	39.04	39.20	236548
2021-11-10	39.00	39.25	38.27	38.42	294460
2021-11-11	38.50	38.50	37.98	38.14	415184
2021-11-12	38.37	38.53	38.05	38.23	271830
2021-11-15	38.50	39.22	38.40	39.14	438860
2021-11-16	39.27	40.22	39.09	40.14	819091
2021-11-17	40.08	40.94	39.79	40.80	837223
2021-11-18	40.90	41.09	40.17	40.61	600414
2021-11-19	40.64	40.95	39.97	39.99	1027243
2021-11-22	40.16	40.78	39.85	39.87	395751
2021-11-23	39.46	39.99	39.26	39.27	292723
2021-11-24	39.10	39.50	38.79	39.41	268560
2021-11-26	38.58	38.91	37.81	38.45	291866
2021-11-29	38.84	39.08	38.38	38.50	608265
2021-11-30	38.14	38.56	37.69	37.77	772614
2021-12-01	38.26	38.63	36.86	36.90	667811
2021-12-02	37.15	38.11	37.03	37.58	927149
2021-12-03	37.96	38.32	37.25	37.81	389558
2021-12-06	38.22	38.77	37.91	38.60	479713
2021-12-07	38.90	39.43	38.80	39.16	374927
2021-12-08	39.09	39.35	38.97	39.20	260999
2021-12-09	38.89	39.21	38.53	38.78	303975
2021-12-10	38.84	39.14	38.61	39.04	351787
2021-12-13	39.00	40.24	39.00	39.85	791812
2021-12-14	39.60	39.81	38.63	38.81	471360
2021-12-15	38.53	39.18	38.35	38.88	659314
2021-12-16	39.02	39.47	38.87	39.17	632046
2021-12-17	39.09	39.94	39.05	39.21	1728048
2021-12-20	38.82	39.24	37.58	38.22	471227
2021-12-21	38.51	39.07	38.41	38.59	417543
2021-12-22	38.68	39.23	38.68	39.03	383301
2021-12-23	39.16	39.52	38.31	38.73	369473
2021-12-27	38.75	39.41	38.55	39.40	413646
2021-12-28	39.56	39.88	39.54	39.81	303993
2021-12-29	39.91	40.43	39.75	40.34	328289
2021-12-30	40.46	40.76	40.35	40.39	265944
2021-12-31	40.35	40.60	40.24	40.36	241902
2022-01-03	40.39	40.98	39.56	39.85	717900
2022-01-04	39.92	40.71	39.92	40.25	314559
2022-01-05	40.16	40.54	39.15	39.36	428003
2022-01-06	39.36	39.64	38.95	39.04	302700
2022-01-07	38.88	39.17	38.32	38.88	515661
2022-01-10	38.93	38.98	38.30	38.92	363317
2022-01-11	38.96	40.00	38.58	39.96	683868
2022-01-12	39.97	40.53	39.96	40.08	365603
2022-01-13	40.28	40.78	40.16	40.57	440312
2022-01-14	40.37	40.37	39.12	39.30	564957
2022-01-18	38.82	39.09	37.89	38.04	476477
2022-01-19	38.29	38.54	37.42	37.54	566373
2022-01-20	37.62	37.70	36.47	36.50	865913
2022-01-21	36.59	36.78	36.01	36.18	939811
2022-01-24	35.73	36.72	35.35	36.63	958936
2022-01-25	36.32	36.42	35.13	35.93	483166
2022-01-26	36.34	36.46	35.13	35.50	504470
2022-01-27	35.61	36.14	35.03	35.28	366559
2022-01-28	35.30	36.28	34.80	36.27	899901
2022-01-31	36.06	36.57	35.95	36.54	874122
2022-02-01	36.56	36.58	35.59	36.19	541882
2022-02-02	36.30	36.80	35.96	36.39	954046
2022-02-03	35.94	37.55	35.60	37.14	1370066
2022-02-04	36.91	37.62	36.45	37.23	526875
2022-02-07	37.68	38.01	37.20	37.61	541365
2022-02-08	37.73	38.84	37.58	38.38	565203
2022-02-09	38.90	38.98	38.58	38.75	477168
2022-02-10	38.29	38.98	37.51	37.77	378929
2022-02-11	37.62	38.18	37.16	37.47	410730
2022-02-14	37.44	37.87	36.98	37.18	565552
2022-02-15	37.54	38.14	37.54	37.87	314581
2022-02-16	38.14	38.61	37.69	38.47	386745
2022-02-17	38.26	38.80	38.02	38.60	548809
2022-02-18	38.79	39.27	38.41	38.54	530646
2022-02-22	38.40	38.53	37.91	38.22	314460
2022-02-23	38.64	38.87	36.99	37.00	458456
2022-02-24	36.28	37.75	36.28	37.60	527545
2022-02-25	37.78	39.43	37.42	39.38	658343
2022-02-28	38.91	39.94	38.88	39.70	1135194
2022-03-01	39.68	40.30	38.92	39.26	538330
2022-03-02	39.55	39.89	39.44	39.64	553693
2022-03-03	39.78	39.97	39.30	39.77	348800
2022-03-04	39.42	40.43	39.32	40.40	348668
2022-03-07	40.76	42.23	40.73	41.48	802401
2022-03-08	41.66	42.02	40.54	40.77	601405
2022-03-09	41.27	41.56	40.87	41.34	655094
2022-03-10	40.93	42.54	40.93	42.44	754074
2022-03-11	42.74	43.45	42.36	42.58	1055590
2022-03-14	42.55	42.96	42.19	42.27	578104
2022-03-15	42.61	42.69	41.58	41.34	491017
2022-03-16	41.67	41.91	40.06	41.07	721562
2022-03-17	40.73	41.80	40.73	41.73	463002
2022-03-18	41.53	41.78	40.85	41.08	1193729
2022-03-21	41.03	41.88	41.03	41.40	636693
2022-03-22	41.70	41.89	40.74	41.00	838088
2022-03-23	40.89	41.39	40.50	41.00	560233
2022-03-24	41.04	41.40	40.66	40.95	550824
2022-03-25	41.06	41.24	40.66	41.24	342076
2022-03-28	41.31	41.47	41.06	41.24	237809
2022-03-29	41.49	42.11	41.30	42.04	652953
2022-03-30	41.99	41.99	41.22	41.69	770295
2022-03-31	41.89	42.34	41.11	41.12	558475
2022-04-01	41.33	41.90	41.25	41.82	573832
2022-04-04	41.94	42.21	41.64	42.16	420547
2022-04-05	41.90	42.39	41.37	41.57	416412
2022-04-06	41.58	42.31	41.34	41.92	541342
2022-04-07	42.12	42.48	41.68	42.36	661715
2022-04-08	42.45	43.57	42.19	43.21	487830
2022-04-11	43.17	43.70	43.07	43.37	423011
2022-04-12	43.60	43.89	43.38	43.68	532695
2022-04-13	43.48	44.18	43.15	43.77	437341
2022-04-14	43.60	44.66	43.51	44.59	453645
2022-04-18	44.40	44.87	43.83	44.05	454357
2022-04-19	44.05	45.09	44.05	45.01	630549
2022-04-20	45.27	45.75	45.21	45.44	416448
2022-04-21	45.56	45.87	44.74	44.87	931936
2022-04-22	44.77	45.04	44.08	44.11	489953
2022-04-25	43.90	44.31	43.20	44.25	631528
2022-04-26	44.09	44.33	43.60	43.67	570921
2022-04-27	43.75	44.42	43.59	43.61	543756
2022-04-28	44.08	44.77	43.45	44.51	548992
2022-04-29	44.22	44.49	43.08	43.20	780043
2022-05-02	43.21	43.39	40.95	41.57	828282
2022-05-03	41.51	42.62	41.19	42.49	606443
2022-05-04	42.42	42.91	41.76	42.60	610217
2022-05-05	43.00	43.34	39.37	39.74	812888
2022-05-06	39.34	39.42	38.40	39.00	967857
2022-05-09	38.50	39.08	37.63	37.77	629495
2022-05-10	37.97	38.12	36.63	37.08	792138
2022-05-11	37.07	37.72	36.70	36.76	580252
2022-05-12	36.71	36.97	35.67	36.24	877956
2022-05-13	36.67	37.76	36.35	37.66	770721
2022-05-16	37.73	37.88	37.02	37.46	551293
2022-05-17	37.89	38.72	37.46	38.72	600651
2022-05-18	38.52	38.57	37.61	37.89	855529
2022-05-19	37.73	38.78	37.73	38.23	778338
2022-05-20	38.77	38.90	38.09	38.60	699913
2022-05-23	38.89	39.58	38.60	39.30	413482
2022-05-24	39.19	39.84	38.64	39.77	542854
2022-05-25	39.64	40.55	39.62	40.27	366004
2022-05-26	40.56	40.98	40.35	40.73	393258
2022-05-27	40.80	41.81	40.64	41.80	311714
2022-05-31	41.65	41.79	40.89	41.22	927439
2022-06-01	41.11	41.42	40.13	41.31	461550
2022-06-02	41.34	42.05	41.03	41.62	384362
2022-06-03	41.40	41.70	40.87	40.95	551305
2022-06-06	41.42	41.87	41.18	41.35	666723
2022-06-07	41.13	41.43	40.45	41.36	505297
2022-06-08	41.25	41.44	40.34	40.40	352619
2022-06-09	40.26	40.44	39.70	39.75	565271
2022-06-10	39.35	39.60	38.84	38.86	514770
2022-06-13	37.64	38.21	36.78	36.97	556276
2022-06-14	36.90	37.55	36.78	37.07	687404
2022-06-15	37.13	37.97	36.70	37.45	639367
2022-06-16	36.69	36.84	36.08	36.22	639559
2022-06-17	36.28	37.01	35.82	36.15	1137224
2022-06-21	36.34	37.43	36.34	36.90	642446
2022-06-22	36.35	37.22	36.35	36.66	669046
2022-06-23	36.79	37.19	36.53	37.05	431975
2022-06-24	37.33	38.62	37.13	38.41	721478
2022-06-27	38.43	38.58	37.84	37.92	571221
2022-06-28	38.23	38.58	37.20	37.23	766872
2022-06-29	37.24	37.42	36.90	37.21	399524
2022-06-30	36.90	37.96	36.68	37.38	406930
2022-07-01	37.19	37.87	37.19	37.80	482759
2022-07-05	37.32	37.68	36.94	37.68	541935
2022-07-06	37.79	37.98	36.96	37.39	685539
2022-07-07	37.71	37.98	37.31	37.35	680281
2022-07-08	37.18	37.78	37.08	37.51	440480
2022-07-11	37.42	37.62	36.62	36.68	366747
2022-07-12	36.44	36.72	35.75	35.79	588082
2022-07-13	35.60	36.29	35.43	35.85	909460
2022-07-14	35.12	35.33	34.27	34.38	480567
2022-07-15	34.58	34.86	34.07	34.45	653736
2022-07-18	34.70	35.08	34.24	34.41	389576
2022-07-19	34.78	35.71	34.51	35.43	1730066
2022-07-20	35.43	36.25	35.01	36.20	986390
2022-07-21	36.42	37.14	36.14	37.12	603827
2022-07-22	36.77	37.00	36.23	36.56	560721
2022-07-25	36.52	36.84	36.18	36.62	632542
2022-07-26	36.60	36.71	36.05	36.39	465567
2022-07-27	36.39	36.74	36.18	36.67	574980
2022-07-28	36.88	37.53	36.88	37.46	332297
2022-07-29	37.53	38.11	37.38	37.75	517407
2022-08-01	37.51	38.47	37.41	38.27	395874
2022-08-02	38.04	38.31	37.77	37.77	677543
2022-08-03	37.75	38.02	37.25	37.76	527456
2022-08-04	37.55	37.64	35.26	36.20	751798
2022-08-05	35.71	36.49	35.71	36.47	383670
2022-08-08	36.65	36.97	36.22	36.27	418806
2022-08-09	36.16	36.43	35.76	35.93	813134
2022-08-10	36.30	36.97	36.30	36.95	424124
2022-08-11	37.22	37.71	36.88	37.40	504192
2022-08-12	37.80	37.97	37.25	37.77	309157
2022-08-15	37.77	37.97	37.40	37.96	346935
2022-08-16	37.89	38.24	37.70	37.87	295793
2022-08-17	37.70	37.97	37.39	37.78	261812
2022-08-18	37.80	38.23	37.72	38.04	222311
2022-08-19	37.96	37.96	37.53	37.72	335419
2022-08-22	37.06	37.11	36.52	36.57	363900
2022-08-23	36.59	36.86	36.35	36.70	251611
2022-08-24	36.78	37.15	36.70	37.08	369448
2022-08-25	37.24	37.94	37.02	37.92	240720
2022-08-26	37.80	37.81	36.57	36.67	233913
2022-08-29	36.30	36.68	36.20	36.28	359814
2022-08-30	36.29	36.29	35.65	35.79	370475
2022-08-31	35.82	36.25	35.36	35.52	742799
2022-09-01	35.41	35.60	35.16	35.58	349705
2022-09-02	35.86	36.02	35.03	35.12	435319
2022-09-06	35.26	35.51	34.80	35.13	344375
2022-09-07	35.02	35.39	34.91	35.19	517986
2022-09-08	34.96	35.20	34.26	34.99	897874
2022-09-09	35.04	35.95	34.70	35.86	731823
2022-09-12	35.95	36.84	35.95	36.22	516222
2022-09-13	35.48	35.63	34.73	34.83	527771
2022-09-14	34.55	34.78	33.74	34.29	669579
2022-09-15	34.36	34.54	33.03	33.06	498648
2022-09-16	32.85	32.85	32.39	32.77	1312070
2022-09-19	32.50	33.59	32.46	33.55	463251
2022-09-20	33.21	33.21	31.74	32.07	689670
2022-09-21	32.35	32.61	31.74	31.74	507982
2022-09-22	31.75	32.00	31.30	31.73	609747
2022-09-23	31.44	31.58	30.82	31.47	654193
2022-09-26	31.11	31.11	30.00	30.49	751578
2022-09-27	30.79	31.07	30.32	30.51	738397
2022-09-28	30.79	31.02	30.22	30.67	697451
2022-09-29	30.28	30.34	29.51	29.78	1076823
2022-09-30	29.94	30.70	29.85	29.97	1309332
2022-10-03	30.52	31.23	30.25	30.82	565525
2022-10-04	31.20	31.91	31.20	31.81	465057
2022-10-05	31.43	32.30	31.43	32.03	612704
2022-10-06	31.89	32.13	31.38	31.62	666113
2022-10-07	31.46	31.78	31.31	31.48	693621
2022-10-10	31.76	31.96	31.60	31.74	281138
2022-10-11	31.76	32.63	31.64	32.35	532614
2022-10-12	32.44	32.68	32.03	32.50	507390
2022-10-13	31.92	33.55	31.90	33.53	682599
2022-10-14	33.84	33.84	32.27	32.33	820578
2022-10-17	32.78	33.24	32.25	32.59	706364
2022-10-18	33.23	33.78	32.59	32.95	652682
2022-10-19	32.72	32.89	32.08	32.37	398723
2022-10-20	32.40	32.94	31.79	31.97	715211
2022-10-21	31.99	32.93	31.71	32.84	559404
2022-10-24	33.16	33.46	32.69	32.78	306375
2022-10-25	32.71	33.85	32.63	33.67	493564
2022-10-26	33.77	34.03	33.47	33.65	352376
2022-10-27	33.88	34.10	33.62	33.67	591317
2022-10-28	33.78	34.21	33.48	34.11	428093
2022-10-31	33.78	33.88	33.17	33.70	564005
2022-11-01	34.13	34.40	33.30	33.36	611221
2022-11-02	33.13	33.54	31.92	31.94	830723
2022-11-03	32.26	32.56	31.25	31.61	707067
2022-11-04	32.07	32.93	31.72	32.88	545863
2022-11-07	32.97	34.19	32.88	34.12	480872
2022-11-08	34.11	34.70	33.92	34.34	673636
2022-11-09	34.11	34.61	33.73	33.78	405588
2022-11-10	34.94	36.48	34.94	35.73	704309
2022-11-11	35.88	36.10	35.54	35.65	425305
2022-11-14	35.63	35.93	35.28	35.42	363130
2022-11-15	35.94	36.17	35.38	35.70	384173
2022-11-16	35.42	35.67	35.00	35.27	278011
2022-11-17	34.72	35.26	34.48	35.21	407015
2022-11-18	35.66	35.68	35.25	35.51	438491
2022-11-21	35.47	35.81	35.33	35.70	367034
2022-11-22	36.00	36.20	35.76	36.08	414929
2022-11-23	36.03	36.28	35.67	35.75	328866
2022-11-25	36.10	36.25	35.96	36.17	206849
2022-11-28	35.78	35.99	34.79	34.86	429914
2022-11-29	34.77	35.46	34.77	35.41	296388
2022-11-30	35.34	35.90	34.50	35.88	616598
2022-12-01	36.07	36.29	35.68	35.84	330915
2022-12-02	35.30	35.95	35.14	35.71	464165
2022-12-05	35.45	35.45	34.85	35.19	344765
2022-12-06	35.03	35.13	33.98	34.14	522377
2022-12-07	34.14	35.13	34.14	34.63	283508
2022-12-08	34.62	35.17	34.62	34.99	287855
2022-12-09	34.87	35.18	34.63	34.65	250411
2022-12-12	34.84	35.09	34.48	35.04	294655
2022-12-13	36.18	36.32	35.23	35.39	462766
2022-12-14	35.48	35.89	35.17	35.15	479066
2022-12-15	34.71	34.71	33.73	33.93	366618
2022-12-16	33.46	33.80	32.99	33.56	900344
2022-12-19	33.48	33.88	33.07	33.31	307560
2022-12-20	33.08	33.84	32.93	33.48	357053
2022-12-21	33.59	34.07	33.47	33.72	465361
2022-12-22	33.52	33.61	32.76	33.46	233363
2022-12-23	33.53	33.97	33.30	33.70	218231
2022-12-27	33.60	33.93	33.48	33.82	328399
2022-12-28	33.81	33.87	32.35	32.48	352539
2022-12-29	32.60	33.48	32.42	33.42	283784
2022-12-30	33.17	33.32	32.64	32.96	413652
2023-01-03	33.25	33.35	32.60	33.19	380639
2023-01-04	33.45	33.95	33.28	33.74	314756
2023-01-05	33.51	33.51	33.05	33.21	325835
2023-01-06	33.51	34.52	33.46	34.46	356058
2023-01-09	34.63	34.71	34.06	34.07	198576
2023-01-10	33.90	33.92	33.10	33.87	395958
2023-01-11	33.87	35.06	33.87	34.99	284011
2023-01-12	35.15	35.38	34.66	35.29	278141
2023-01-13	35.13	35.27	34.87	34.96	345687
2023-01-17	35.07	35.14	34.38	34.41	305539
2023-01-18	34.35	34.72	33.90	34.03	304306
2023-01-19	33.91	34.17	33.73	34.00	234238
2023-01-20	33.95	34.95	33.85	34.85	356540
2023-01-23	34.96	35.26	34.74	35.13	393041
2023-01-24	34.87	35.20	34.55	34.59	382909
2023-01-25	34.42	35.01	34.19	34.96	275840
2023-01-26	35.12	35.60	35.02	35.57	236671
2023-01-27	35.38	36.12	35.38	35.81	522740
2023-01-30	35.65	35.70	35.27	35.40	557096
2023-01-31	35.48	36.41	35.48	36.39	390696
2023-02-01	36.15	37.16	35.93	36.90	724574
2023-02-02	37.27	37.79	36.75	37.27	860215
2023-02-03	36.99	36.99	35.80	36.00	671898
2023-02-06	35.55	35.69	34.88	34.98	575781
2023-02-07	34.95	35.41	34.51	35.38	482855
2023-02-08	35.14	36.00	35.14	35.58	372469
2023-02-09	36.01	36.18	34.70	34.77	352303
2023-02-10	34.72	35.47	34.66	35.47	275070
2023-02-13	35.65	35.71	35.13	35.61	328300
2023-02-14	35.40	35.51	34.83	34.84	318921
2023-02-15	34.59	34.83	34.51	34.75	338286
2023-02-16	34.24	35.03	34.14	34.53	367098
2023-02-17	34.64	34.64	34.09	34.59	428400
2023-02-21	34.20	34.53	33.50	33.69	407419
2023-02-22	33.95	34.31	33.77	34.06	347977
2023-02-23	34.35	34.55	33.97	34.32	282151
2023-02-24	33.88	34.02	33.61	33.98	226266
2023-02-27	34.49	34.55	33.62	33.75	273555
2023-02-28	33.75	33.99	33.57	33.58	517989
2023-03-01	33.49	33.90	33.34	33.89	383828
2023-03-02	33.70	33.86	33.25	33.83	343404
2023-03-03	33.99	34.05	33.76	33.84	264118
2023-03-06	33.81	33.81	32.95	33.02	372737
2023-03-07	33.01	33.01	32.39	32.43	289969
2023-03-08	32.42	33.28	32.33	33.22	526703
2023-03-09	33.32	33.83	32.78	32.87	439204
2023-03-10	32.68	32.75	31.74	32.35	654954
2023-03-13	32.10	32.75	32.01	32.62	361353
2023-03-14	33.22	33.63	32.35	32.90	602596
2023-03-15	32.33	32.85	32.27	32.32	391835
2023-03-16	32.11	32.65	31.92	32.58	429326
2023-03-17	32.50	32.56	31.69	31.74	1110829
2023-03-20	31.99	32.61	31.99	32.60	403597
2023-03-21	32.89	32.95	32.05	32.49	489837
2023-03-22	32.33	32.88	31.81	31.84	711613
2023-03-23	31.88	32.20	31.23	31.33	742386
2023-03-24	31.13	32.09	30.80	32.07	399281
2023-03-27	32.29	32.59	31.95	32.28	392696
2023-03-28	32.12	32.35	32.00	32.18	359077
2023-03-29	32.52	32.74	32.28	32.64	335368
2023-03-30	32.97	33.07	32.65	32.68	315439
2023-03-31	32.93	33.27	32.85	33.26	579275
2023-04-03	33.16	33.44	32.84	33.15	373189
2023-04-04	33.12	33.13	32.73	32.96	778442
2023-04-05	32.98	33.33	32.82	33.24	366586
2023-04-06	33.33	33.33	32.86	32.96	269372
2023-04-10	32.73	33.33	32.73	33.06	358954
2023-04-11	33.01	33.56	32.95	33.27	313966
2023-04-12	33.64	33.64	32.81	32.86	586766
2023-04-13	32.86	33.25	32.77	33.19	425064
2023-04-14	33.25	33.35	32.17	32.30	442072
2023-04-17	32.42	32.72	32.18	32.66	502431
2023-04-18	32.68	32.87	32.48	32.62	289418
2023-04-19	32.43	33.03	32.22	33.00	367994
2023-04-20	32.93	33.09	32.32	32.42	264837
2023-04-21	32.53	32.54	31.88	32.23	232181
2023-04-24	32.16	32.16	31.45	31.84	306226
2023-04-25	31.75	31.83	31.52	31.52	270923
2023-04-26	31.42	31.54	30.69	30.82	477301
2023-04-27	30.92	31.31	30.81	31.13	285386
2023-04-28	31.14	31.50	31.07	31.36	394028
2023-05-01	31.39	31.66	31.28	31.31	374443
2023-05-02	31.07	31.20	30.45	30.79	371304
2023-05-03	30.95	31.59	30.91	30.93	542598
2023-05-04	29.35	30.00	27.81	29.91	1858552
2023-05-05	30.12	30.59	29.81	29.95	594765
2023-05-08	29.83	30.19	29.79	29.97	453225
2023-05-09	29.79	30.30	29.59	30.22	588850
2023-05-10	30.54	30.67	30.11	30.41	459366
2023-05-11	30.09	30.15	29.88	30.01	376658
2023-05-12	30.09	30.16	29.31	29.68	468768
2023-05-15	29.80	29.94	29.50	29.91	356161
2023-05-16	29.62	29.88	29.14	29.21	468569
2023-05-17	29.28	29.57	28.97	29.46	437723
2023-05-18	29.34	29.58	29.19	29.55	381959
2023-05-19	29.82	30.12	29.75	29.97	402894
2023-05-22	29.95	30.04	29.51	29.90	276530
2023-05-23	29.74	29.90	29.44	29.55	399867
2023-05-24	29.38	29.50	28.87	29.01	345827
2023-05-25	28.94	29.11	28.59	29.00	333122
2023-05-26	29.00	29.22	28.66	29.21	629405
2023-05-30	29.35	29.52	29.10	29.44	813613
2023-05-31	29.44	29.52	29.10	29.32	1134151
2023-06-01	29.47	29.77	29.08	29.73	440770
2023-06-02	30.12	30.35	29.96	29.98	407714
2023-06-05	29.78	30.04	29.58	29.98	363605
2023-06-06	29.85	30.26	29.84	30.11	396136
2023-06-07	30.27	30.64	30.19	30.44	331177
2023-06-08	30.45	30.58	30.00	30.29	341494
2023-06-09	30.41	30.45	29.96	30.05	312061
2023-06-12	30.20	30.68	29.95	30.48	465018
2023-06-13	30.41	30.91	30.41	30.64	298600
2023-06-14	30.57	30.97	30.46	30.36	453615
2023-06-15	30.21	30.91	30.02	30.83	456267
2023-06-16	30.93	31.06	30.25	30.78	1587448
2023-06-20	30.57	30.57	29.88	30.22	448826
2023-06-21	29.99	30.06	29.41	29.42	440073
2023-06-22	29.31	29.35	28.96	29.12	435993
2023-06-23	28.86	29.11	28.35	28.42	496015
2023-06-26	28.45	28.95	28.41	28.90	429974
2023-06-27	28.91	29.65	28.88	29.62	470845
2023-06-28	29.75	30.84	29.58	30.82	1062723
2023-06-29	30.72	31.19	30.37	31.12	651105
2023-06-30	31.38	31.45	30.93	31.40	1050431
2023-07-03	31.36	31.61	31.23	31.33	200837
2023-07-05	31.18	31.28	30.62	30.63	638614
2023-07-06	30.23	30.93	30.01	30.81	580947
2023-07-07	30.60	31.12	30.44	31.02	427199
2023-07-10	31.05	31.37	30.75	30.77	443647
2023-07-11	30.83	31.55	30.83	31.52	563553
2023-07-12	31.93	31.98	31.57	31.65	493339
2023-07-13	31.75	31.93	31.63	31.75	352170
2023-07-14	31.58	31.91	31.46	31.79	298398
2023-07-17	31.57	31.79	31.40	31.63	301994
2023-07-18	31.55	32.26	31.44	32.23	487219
2023-07-19	32.37	32.40	31.85	32.24	341007
2023-07-20	32.42	32.63	32.09	32.32	455956
2023-07-21	32.40	32.67	32.13	32.47	286921
2023-07-24	32.43	32.76	32.35	32.66	454193
2023-07-25	32.63	32.97	32.59	32.83	317236
2023-07-26	32.81	33.05	32.52	32.94	461537
2023-07-27	33.09	33.15	32.49	32.53	420279
2023-07-28	32.75	32.90	32.37	32.68	618797
2023-07-31	32.68	33.32	32.68	33.12	545861
2023-08-01	32.87	33.16	32.73	32.94	692603
2023-08-02	32.58	32.77	32.19	32.22	556953
2023-08-03	32.07	32.76	31.14	32.52	699210
2023-08-04	32.61	32.79	31.97	32.12	777871
2023-08-07	32.23	32.61	31.71	31.79	581408
2023-08-08	31.44	31.94	31.43	31.90	442724
2023-08-09	31.85	32.27	30.94	31.96	452070
2023-08-10	32.04	32.08	31.40	31.64	261812
2023-08-11	31.57	31.94	31.41	31.59	319293
2023-08-14	31.46	31.64	31.21	31.30	313139
2023-08-15	31.01	31.14	30.63	30.70	396941
2023-08-16	30.61	30.94	30.58	30.60	314022
2023-08-17	30.61	30.73	30.25	30.34	311992
2023-08-18	30.06	30.51	30.00	30.17	350634
2023-08-21	30.08	30.28	29.90	30.13	489548
2023-08-22	30.33	30.34	30.03	30.10	292038
2023-08-23	30.29	30.78	30.29	30.75	260213
2023-08-24	30.70	30.95	29.97	30.01	651601
2023-08-25	30.19	30.19	29.88	30.00	571102
2023-08-28	30.05	30.79	30.05	30.19	301996
2023-08-29	30.00	30.10	29.78	29.99	437276
2023-08-30	30.05	30.08	29.74	29.89	441277
2023-08-31	29.99	30.06	29.70	29.90	633674
2023-09-01	30.06	30.43	30.00	30.11	355726
2023-09-05	29.75	29.97	28.89	29.00	960774
2023-09-06	29.06	29.69	29.02	29.65	609421
2023-09-07	29.59	29.76	29.36	29.51	491918
2023-09-08	29.51	29.81	29.28	29.60	509957
2023-09-11	29.69	30.07	29.57	30.07	572616
2023-09-12	30.05	30.26	29.92	30.06	529592
2023-09-13	30.14	30.23	29.90	29.72	547817
2023-09-14	30.03	30.46	29.83	30.43	564756
2023-09-15	30.27	30.49	30.00	30.26	3882765
2023-09-18	30.31	30.48	29.97	30.25	345424
2023-09-19	30.23	30.33	29.56	29.58	1105018
2023-09-20	29.83	29.87	29.15	29.20	526461
2023-09-21	29.06	29.22	28.77	28.91	443151
2023-09-22	28.94	29.09	28.56	28.56	417112
2023-09-25	28.37	28.63	28.33	28.40	460561
2023-09-26	28.16	28.22	27.99	28.19	556207
2023-09-27	28.30	28.33	27.73	28.04	887213
2023-09-28	27.92	28.42	27.85	28.24	839304
2023-09-29	28.58	28.76	28.35	28.46	544278
2023-10-02	28.39	28.39	27.41	27.63	372979
2023-10-03	27.43	27.63	27.05	27.27	486275
2023-10-04	27.34	27.54	27.12	27.51	337816
2023-10-05	27.51	27.72	27.35	27.52	283203
2023-10-06	27.29	27.65	27.04	27.46	283749
2023-10-09	27.28	27.45	27.21	27.36	339493
2023-10-10	27.44	27.81	27.44	27.53	347275
2023-10-11	27.70	28.03	27.57	27.72	281761
2023-10-12	27.67	27.67	26.98	26.99	381743
2023-10-13	27.00	27.00	26.49	26.73	362565
2023-10-16	26.99	27.36	26.79	27.19	399982
2023-10-17	27.00	27.41	26.93	26.96	482100
2023-10-18	26.76	26.79	26.26	26.30	295207
2023-10-19	26.09	26.47	25.71	25.80	478967
2023-10-20	25.83	25.94	25.50	25.50	424221
2023-10-23	25.33	25.59	25.10	25.16	449972
2023-10-24	25.21	25.36	24.85	25.31	583421
2023-10-25	25.09	25.22	24.85	25.15	506717
2023-10-26	25.20	25.64	25.20	25.39	411178
2023-10-27	25.49	25.49	24.88	25.16	481589
2023-10-30	25.36	25.47	24.95	25.37	519782
2023-10-31	25.53	25.57	25.07	25.24	634229
2023-11-01	25.28	25.28	24.84	25.16	609368
2023-11-02	27.72	29.84	27.25	28.57	1152592
2023-11-03	28.88	29.98	28.75	29.80	812621
2023-11-06	29.67	30.09	29.44	29.95	661977
2023-11-07	29.85	29.92	29.12	29.17	612836
2023-11-08	29.16	29.26	28.48	28.53	657191
2023-11-09	28.80	28.80	28.10	28.23	428154
2023-11-10	28.47	28.63	28.07	28.52	393750
2023-11-13	28.26	28.51	28.20	28.30	306272
2023-11-14	29.17	30.16	28.94	30.01	567513
2023-11-15	29.97	30.56	29.97	30.42	548102
2023-11-16	30.38	30.83	30.14	30.80	496354
2023-11-17	31.00	31.02	30.80	30.88	543629
2023-11-20	30.97	31.34	30.60	30.64	1151661
2023-11-21	30.48	30.85	30.14	30.78	508997
2023-11-22	31.09	31.30	30.97	31.09	456553
2023-11-24	31.07	31.22	30.87	31.03	187813
2023-11-27	30.85	31.04	30.68	30.90	422327
2023-11-28	30.84	30.87	30.53	30.75	372230
2023-11-29	30.98	31.05	30.66	30.91	642667
2023-11-30	30.93	31.13	30.55	30.68	680189
2023-12-01	30.73	31.48	30.68	31.44	496442
2023-12-04	31.31	31.56	31.09	31.37	451837
2023-12-05	31.16	31.35	30.77	30.89	568890
2023-12-06	31.16	31.22	30.51	30.58	469455
2023-12-07	30.66	30.96	30.36	30.87	365652
2023-12-08	30.87	31.51	30.78	31.42	562365
2023-12-11	31.31	32.12	31.30	32.12	719809
2023-12-12	32.07	32.08	31.60	31.78	551344
2023-12-13	31.85	33.15	31.85	32.51	744321
2023-12-14	33.01	34.10	32.70	34.09	806376
2023-12-15	33.88	34.21	33.10	33.24	1281812
2023-12-18	33.41	33.41	32.92	32.97	310927
2023-12-19	33.29	33.73	33.27	33.30	495969
2023-12-20	33.25	33.34	32.46	32.54	1150621
2023-12-21	32.80	32.80	32.25	32.75	585370
2023-12-22	32.93	33.18	32.62	32.96	308113
2023-12-26	33.06	33.30	32.88	33.28	332978
2023-12-27	33.42	33.57	33.19	33.20	436064
2023-12-28	33.22	33.69	33.15	33.68	634738
2023-12-29	33.48	33.71	33.27	33.41	617548
2024-01-02	33.15	34.05	32.96	34.02	596770
2024-01-03	33.38	33.75	33.02	33.14	891900
2024-01-04	33.06	33.20	32.62	32.64	802221
2024-01-05	32.32	32.89	32.22	32.69	560639
2024-01-08	32.59	32.97	32.48	32.58	653269
2024-01-09	32.18	32.44	32.07	32.08	459785
2024-01-10	32.14	32.37	32.00	32.15	376656
2024-01-11	32.21	32.28	31.84	32.17	402469
2024-01-12	32.62	32.81	31.90	32.07	350828
2024-01-16	31.68	32.05	31.66	31.72	499185
2024-01-17	31.31	31.48	30.86	31.05	533140
2024-01-18	31.08	31.37	30.85	31.25	804685
2024-01-19	31.27	31.49	30.96	31.46	549087
2024-01-22	31.62	31.81	31.43	31.59	581238
2024-01-23	31.83	31.83	31.06	31.19	1045355
2024-01-24	31.53	31.53	30.86	30.93	974445
2024-01-25	31.38	31.47	30.90	30.94	1853026
2024-01-26	30.95	31.11	30.79	30.89	606530
2024-01-29	30.81	31.07	30.72	30.96	804964
2024-01-30	30.75	31.00	30.62	30.86	395307
2024-01-31	30.91	31.10	30.25	30.30	709162
2024-02-01	30.71	32.50	30.53	32.37	1525161
2024-02-02	31.84	32.54	31.72	32.53	1733682
2024-02-05	32.11	32.98	31.93	32.66	772943
2024-02-06	32.77	33.26	32.59	33.14	767734
2024-02-07	33.32	33.32	32.64	32.89	482978
2024-02-08	32.74	33.13	32.74	32.87	346045
2024-02-09	32.73	32.98	32.59	32.95	295586
2024-02-12	33.01	33.27	32.76	33.06	641041
2024-02-13	32.30	32.85	31.87	32.66	550621
2024-02-14	32.81	33.15	32.57	33.11	524187
2024-02-15	33.50	33.60	33.31	33.55	443740
2024-02-16	33.08	33.78	32.97	33.51	1197661
2024-02-20	33.20	33.76	33.20	33.53	461072
2024-02-21	33.62	33.77	33.08	33.26	629215
2024-02-22	33.38	33.48	33.00	33.22	370307
2024-02-23	33.22	33.69	33.05	33.43	429405
2024-02-26	33.23	33.52	32.86	33.37	461556
2024-02-27	33.65	33.78	33.25	33.70	622151
2024-02-28	33.45	34.44	33.45	33.64	1073868
2024-02-29	33.98	34.62	33.71	34.43	892358
2024-03-01	34.24	34.72	33.98	34.50	847111
2024-03-04	34.62	35.29	34.40	35.20	668790
2024-03-05	35.04	35.25	34.20	34.84	848696
2024-03-06	35.09	35.15	34.83	34.97	622201
2024-03-07	35.21	35.21	34.55	34.63	472034
2024-03-08	34.83	35.18	34.77	35.11	681557
2024-03-11	35.01	35.14	34.68	34.84	356162
2024-03-12	34.70	34.78	34.20	34.28	652198
2024-03-13	34.24	34.60	33.56	33.83	540573
2024-03-14	33.69	33.73	33.00	33.35	397179
2024-03-15	33.04	33.40	32.98	33.07	1127613
2024-03-18	33.00	33.30	32.86	33.04	387119
2024-03-19	32.80	33.09	32.60	32.89	1104189
2024-03-20	32.88	33.30	32.78	33.08	434232
2024-03-21	33.23	33.43	33.07	33.13	699806
2024-03-22	33.18	33.28	32.90	33.18	703872
2024-03-25	33.30	33.57	33.16	33.22	307950
2024-03-26	33.41	33.61	33.17	33.21	624285
2024-03-27	33.53	33.68	33.20	33.41	664559
2024-03-28	33.50	33.68	33.09	33.24	699418
2024-04-01	33.23	33.23	32.44	32.47	534165
2024-04-02	32.06	32.20	31.81	31.97	620272
2024-04-03	31.91	32.23	31.78	32.10	563696
2024-04-04	32.34	32.49	31.75	31.95	398310
2024-04-05	31.98	32.18	31.83	31.95	422952
2024-04-08	32.11	32.24	31.91	32.08	269435
2024-04-09	32.28	32.53	32.03	32.50	232424
2024-04-10	31.75	31.95	30.98	31.34	328610
2024-04-11	31.50	31.92	31.24	31.74	354915
2024-04-12	31.69	31.81	31.43	31.69	460769
2024-04-15	31.68	31.86	30.97	31.13	484893
2024-04-16	30.82	30.87	30.26	30.56	502803
2024-04-17	30.60	30.73	30.19	30.29	411793
2024-04-18	30.50	30.63	30.20	30.25	313261
2024-04-19	30.21	30.40	29.89	30.35	414682
2024-04-22	30.36	30.59	30.08	30.49	352364
2024-04-23	30.54	30.85	30.45	30.45	323157
2024-04-24	30.25	30.51	30.10	30.28	281521
2024-04-25	29.88	30.22	29.51	30.12	301715
2024-04-26	30.30	30.33	29.91	30.16	234380
2024-04-29	30.42	30.50	29.91	30.15	311289
2024-04-30	29.87	30.07	29.65	29.66	311715
2024-05-01	29.81	30.39	29.64	29.79	452843
2024-05-02	29.50	29.77	28.62	29.42	864273
2024-05-03	29.77	30.11	29.11	29.36	447270
2024-05-06	29.65	30.03	29.48	29.96	413374
2024-05-07	30.11	30.38	29.64	29.67	545842
2024-05-08	29.55	29.82	29.48	29.64	385180
2024-05-09	29.75	29.84	29.62	29.67	330921
2024-05-10	29.72	29.83	29.52	29.66	312159
2024-05-13	29.86	30.06	29.63	30.05	423332
2024-05-14	30.30	30.45	30.07	30.12	319320
2024-05-15	30.55	30.55	30.12	30.19	324698
2024-05-16	30.13	30.43	30.08	30.22	682904
2024-05-17	30.30	30.50	30.06	30.37	303672
2024-05-20	30.28	30.34	29.93	30.14	346038
2024-05-21	30.11	30.26	30.02	30.23	358466
2024-05-22	30.10	30.27	29.73	29.88	402830
2024-05-23	29.87	29.87	29.31	29.34	347227
2024-05-24	29.45	29.57	29.29	29.49	256058
2024-05-28	29.62	29.64	28.95	29.10	352031
2024-05-29	28.88	28.97	28.65	28.92	237002
2024-05-30	29.17	29.58	29.08	29.54	441992
2024-05-31	29.68	30.14	29.57	30.02	1042312
2024-06-03	30.16	30.45	29.91	30.17	580903
2024-06-04	30.12	30.44	30.00	30.22	636187
2024-06-05	30.32	30.36	30.00	30.30	382202
2024-06-06	30.37	30.61	30.24	30.60	376980
2024-06-07	30.25	30.51	30.00	30.39	345868
2024-06-10	30.11	30.25	29.70	30.13	446742
2024-06-11	29.95	30.14	29.63	30.00	464548
2024-06-12	30.65	30.67	29.99	30.13	460785
2024-06-13	30.22	30.22	29.91	29.79	376661
2024-06-14	29.69	30.02	29.50	30.01	300273
2024-06-17	29.85	30.13	29.56	30.00	436510
2024-06-18	30.00	30.21	29.93	30.16	504677
2024-06-20	30.05	30.19	29.77	29.83	607474
2024-06-21	29.94	30.35	29.93	30.12	925306
2024-06-24	30.14	30.72	30.01	30.08	504417
2024-06-25	30.01	30.01	29.72	29.82	586194
2024-06-26	29.58	29.60	28.82	28.86	1025070
2024-06-27	28.86	29.06	28.67	28.89	1006898
2024-06-28	29.06	29.24	28.80	29.09	1073546
2024-07-01	28.99	28.99	28.10	28.19	504737
2024-07-02	28.23	28.24	27.82	28.12	372803
2024-07-03	28.09	28.47	27.93	28.00	233838
2024-07-05	28.00	28.00	27.69	27.85	936678
2024-07-08	27.89	28.00	27.73	27.80	675925
2024-07-09	27.71	27.84	27.47	27.69	733803
2024-07-10	27.69	27.97	27.40	27.94	474139
2024-07-11	28.30	29.03	27.94	27.97	1691981
2024-07-12	28.08	28.95	27.69	28.83	1356089
2024-07-15	28.86	29.12	28.67	28.96	595281
2024-07-16	29.15	29.41	28.75	29.00	2713457
2024-07-17	28.97	29.99	28.95	29.60	830184
2024-07-18	29.45	30.05	29.45	29.64	629839
2024-07-19	29.56	29.56	29.21	29.28	368723
2024-07-22	29.30	29.55	29.07	29.52	367073
2024-07-23	29.52	29.52	28.87	29.15	546040
2024-07-24	29.25	29.76	29.13	29.31	418510
2024-07-25	29.31	29.90	29.15	29.45	539419
2024-07-26	29.65	30.03	29.58	29.95	533611
2024-07-29	29.87	30.16	29.61	29.80	405131
2024-07-30	29.92	30.40	29.70	30.25	413159
2024-07-31	30.18	30.74	30.18	30.33	560792
2024-08-01	30.51	30.85	30.26	30.74	664813
2024-08-02	30.68	31.34	30.55	31.18	1844686
2024-08-05	30.75	31.11	30.45	30.53	1019284
2024-08-06	30.46	31.11	30.38	30.93	781052
2024-08-07	31.05	31.39	30.56	30.60	685792
2024-08-08	28.70	29.96	28.70	29.35	969377
2024-08-09	29.32	29.52	28.97	29.44	591968
2024-08-12	29.30	29.30	28.74	28.96	601047
2024-08-13	29.19	29.37	29.02	29.20	421991
2024-08-14	29.19	29.26	28.86	29.00	452204
2024-08-15	29.14	29.56	28.99	29.31	573610
2024-08-16	29.26	29.44	29.07	29.41	430829
2024-08-19	29.39	29.83	29.33	29.68	414723
2024-08-20	29.65	29.74	29.32	29.46	311151
2024-08-21	29.43	29.49	29.19	29.37	447658
2024-08-22	29.39	29.45	28.95	29.07	456748
2024-08-23	29.24	30.55	29.09	30.48	892650
2024-08-26	30.66	30.66	30.24	30.48	367337
2024-08-27	30.21	30.38	30.02	30.25	836629
2024-08-28	30.31	30.63	30.27	30.46	919787
2024-08-29	30.39	30.78	30.33	30.64	515295
2024-08-30	30.77	30.85	30.53	30.81	743325
2024-09-03	30.63	31.38	30.63	30.87	514156
2024-09-04	30.93	31.18	30.66	30.82	445883
2024-09-05	30.94	31.11	30.53	30.63	344645
2024-09-06	30.69	30.98	30.45	30.75	345352
2024-09-09	30.67	30.96	30.08	30.26	414851
2024-09-10	30.34	31.05	30.15	30.84	409514
2024-09-11	30.57	30.85	30.16	30.84	488179
2024-09-12	30.66	31.59	30.66	31.49	633789
2024-09-13	31.75	32.23	31.51	31.75	628796
2024-09-16	31.87	32.02	31.54	31.59	453059
2024-09-17	31.65	31.89	31.59	31.70	447670
2024-09-18	31.88	31.93	31.22	31.58	529236
2024-09-19	31.90	32.14	31.77	31.77	517803
2024-09-20	31.74	31.97	31.47	31.87	2185933
2024-09-23	31.98	32.10	31.65	31.91	571284
2024-09-24	31.85	32.35	31.85	32.25	568049
2024-09-25	32.26	32.39	31.58	31.76	563360
2024-09-26	31.84	32.07	31.63	31.75	1368161
2024-09-27	32.01	32.51	31.99	32.15	645503
2024-09-30	32.02	32.35	31.90	32.18	1315764
2024-10-01	32.21	32.24	31.62	31.84	623745
2024-10-02	31.63	31.97	31.56	31.82	328676
2024-10-03	31.69	31.74	31.29	31.58	506410
2024-10-04	31.40	31.88	31.32	31.78	656564
2024-10-07	31.64	31.68	31.35	31.66	356405
2024-10-08	31.69	31.80	31.45	31.63	375929
2024-10-09	31.50	31.71	31.36	31.62	512789
2024-10-10	31.52	31.54	31.23	31.34	418433
2024-10-11	31.49	31.74	31.39	31.64	335610
2024-10-14	31.66	31.92	31.54	31.74	297092
2024-10-15	31.88	32.30	31.86	31.92	507482
2024-10-16	32.09	32.47	31.94	32.33	519258
2024-10-17	32.19	32.50	31.85	32.09	1284997
2024-10-18	32.03	32.41	31.95	32.36	297401
2024-10-21	32.21	32.26	31.86	31.95	285754
2024-10-22	31.81	31.92	31.53	31.55	525654
2024-10-23	31.67	31.88	31.47	31.63	317523
2024-10-24	31.79	31.94	31.65	31.85	449899
2024-10-25	32.01	32.14	31.45	31.47	328543
2024-10-28	31.47	31.68	31.35	31.43	457712
2024-10-29	31.30	31.33	30.51	30.76	592557
2024-10-30	30.91	31.74	30.91	31.55	455695
2024-10-31	31.45	31.61	31.22	31.23	417889
2024-11-01	31.41	31.74	31.07	31.13	384856
2024-11-04	31.25	31.84	31.23	31.38	420431
2024-11-05	31.27	31.73	31.05	31.68	503047
2024-11-06	32.00	32.19	31.22	31.47	878014
2024-11-07	32.48	32.88	31.39	31.64	1018935
2024-11-08	31.97	31.97	30.93	30.99	1209305
2024-11-11	30.93	31.30	30.13	30.23	940100
2024-11-12	30.08	30.40	29.74	29.74	1450944
2024-11-13	30.00	30.32	29.91	30.11	1203352
2024-11-14	29.99	30.33	29.72	29.72	1236510
2024-11-15	29.57	30.11	29.53	29.97	1088677
2024-11-18	29.88	30.29	29.74	30.14	583869
2024-11-19	30.00	30.14	29.77	30.07	497109
2024-11-20	29.89	30.19	29.71	30.15	386807
2024-11-21	30.25	30.48	30.12	30.28	492165
2024-11-22	30.51	31.06	30.43	31.05	605091
2024-11-25	31.22	31.91	31.21	31.62	671745
2024-11-26	31.50	31.83	31.21	31.46	352976
2024-11-27	31.70	31.95	31.62	31.82	438858
2024-11-29	31.79	32.11	31.76	31.87	344664
2024-12-02	31.71	31.84	31.40	31.47	612217
2024-12-03	32.74	32.74	31.43	31.71	650020
2024-12-04	31.63	31.75	31.33	31.42	527517
2024-12-05	31.48	31.59	31.18	31.24	665253
2024-12-06	31.60	31.76	31.24	31.46	795318
2024-12-09	31.53	32.07	31.45	31.46	735504
2024-12-10	31.46	31.46	30.63	30.80	646935
2024-12-11	30.81	31.09	30.62	29.19	840549
2024-12-12	29.07	29.38	28.84	28.85	702831
2024-12-13	28.63	28.92	28.33	28.83	706075
2024-12-16	28.77	29.01	28.50	28.27	628532
2024-12-17	28.07	28.38	27.73	27.79	645145
2024-12-18	27.76	27.96	26.84	26.88	776907
2024-12-19	26.90	27.03	26.14	26.15	724984
2024-12-20	26.28	26.74	26.15	26.42	2270400
2024-12-23	26.36	26.43	26.02	26.21	1033263
2024-12-24	26.15	26.49	26.00	26.43	242745
2024-12-26	26.23	26.42	26.12	26.26	644844
2024-12-27	26.25	26.35	25.88	25.96	578599
2024-12-30	25.83	25.97	25.46	25.89	879437
2024-12-31	26.08	26.16	25.80	26.10	1093999
2025-01-02	26.31	26.35	26.01	26.05	563916
2025-01-03	26.03	26.44	26.03	26.34	420430
2025-01-06	26.32	26.85	26.27	26.42	441007
2025-01-07	26.46	26.72	26.02	26.11	663342
2025-01-08	25.90	26.11	25.32	25.73	1139698
2025-01-10	25.38	25.76	24.88	24.95	1331052
2025-01-13	25.00	25.53	25.00	25.40	1629409
2025-01-14	25.47	26.00	25.42	25.86	573306
2025-01-15	26.46	26.62	25.66	25.81	1410414
2025-01-16	25.85	26.25	25.81	26.17	838421
2025-01-17	26.20	26.84	26.05	26.52	879130
2025-01-21	26.56	26.91	26.53	26.75	495720
2025-01-22	26.53	26.66	26.13	26.20	461134
2025-01-23	26.14	26.42	26.02	26.28	586991
2025-01-24	26.20	26.37	26.09	26.30	474617
2025-01-27	26.49	27.02	26.49	26.83	448676
2025-01-28	26.65	26.78	26.28	26.42	375931
2025-01-29	26.11	26.30	25.82	26.01	694620
2025-01-30	26.28	26.66	26.07	26.29	800700
2025-01-31	26.13	26.38	25.99	26.14	704612
2025-02-03	25.90	26.50	25.83	25.94	1137743
2025-02-04	25.94	26.17	25.56	25.70	778165
2025-02-05	25.67	25.87	25.53	25.73	694865
2025-02-06	26.85	27.11	26.20	26.35	1464433
2025-02-07	26.22	26.50	26.02	26.22	1214049
2025-02-10	26.35	26.42	25.60	25.69	2676395
2025-02-11	25.59	25.71	25.11	25.51	4406234
2025-02-12	25.10	25.57	25.10	25.32	1698911
2025-02-13	25.32	25.48	25.26	25.47	884891
2025-02-14	25.67	25.86	25.24	25.37	1547159
2025-02-18	25.38	26.03	25.22	26.00	891465
2025-02-19	25.84	26.07	25.64	25.74	901943
2025-02-20	25.72	26.15	25.58	26.14	787949
2025-02-21	26.25	26.25	25.84	25.90	1056284
2025-02-24	25.89	26.32	25.84	26.09	865836
2025-02-25	26.23	26.43	25.92	26.31	1134709
2025-02-26	26.31	26.52	26.07	26.15	993605
2025-02-27	26.05	26.63	26.00	26.51	928266
2025-02-28	26.65	26.87	26.32	26.49	1856798
2025-03-03	26.45	27.20	26.28	27.19	1011878
2025-03-04	27.20	27.39	26.95	26.97	1139838
2025-03-05	26.84	27.49	26.75	27.33	1468409
2025-03-06	27.07	27.28	26.60	26.89	849070
2025-03-07	26.96	27.38	26.96	27.29	1002207
2025-03-10	27.41	27.96	27.18	27.19	1458544
2025-03-11	27.46	27.82	27.08	27.31	1213465
2025-03-12	27.55	27.73	26.87	27.22	1979407
2025-03-13	27.16	27.51	27.03	27.27	943283
2025-03-14	27.49	28.02	27.46	27.67	867269
2025-03-17	27.63	28.17	27.53	27.85	1175795
2025-03-18	27.88	28.19	27.65	28.06	1095060
2025-03-19	28.00	28.19	27.72	28.11	1090004
2025-03-20	28.05	28.31	28.00	28.24	792272
2025-03-21	28.03	28.15	27.49	27.58	3015764
2025-03-24	27.50	27.96	27.34	27.84	929070
2025-03-25	27.78	27.96	27.10	27.47	973776
2025-03-26	27.49	27.80	27.40	27.68	950953
2025-03-27	27.72	28.05	27.54	27.85	880121
2025-03-28	27.90	28.04	27.57	27.83	742710
2025-03-31	27.77	28.09	27.75	27.88	1096946
2025-04-01	27.97	28.04	27.66	28.02	947911
2025-04-02	28.00	28.09	27.81	27.99	547822
2025-04-03	27.86	28.14	26.85	26.91	1054440
2025-04-04	26.59	26.62	25.01	25.04	1812421
2025-04-07	24.51	24.69	23.53	24.19	3581046
2025-04-08	24.92	24.92	23.25	23.53	1670090
2025-04-09	23.00	24.78	22.80	24.62	1490988
2025-04-10	24.40	24.74	23.68	24.24	1214165
2025-04-11	24.09	24.63	23.74	24.59	1205242
2025-04-14	24.85	25.21	24.78	24.98	806567
2025-04-15	24.91	25.33	24.84	24.96	779001
2025-04-16	25.07	25.27	24.85	25.06	916105
2025-04-17	25.20	25.58	25.15	25.28	770739
2025-04-21	25.12	25.13	24.28	24.63	671693
2025-04-22	24.96	25.12	24.61	24.92	662281
2025-04-23	25.25	25.64	24.66	24.78	692312
2025-04-24	24.84	24.96	24.54	24.77	915797
2025-04-25	24.60	24.63	24.34	24.45	708139
2025-04-28	24.46	24.73	24.39	24.63	789546
2025-04-29	24.50	24.64	24.27	24.52	771168
2025-04-30	24.44	24.59	24.09	24.46	1715225
2025-05-01	23.99	23.99	23.04	23.59	2371793
2025-05-02	23.91	24.06	23.49	23.67	1737297
2025-05-05	23.57	23.71	23.12	23.20	1748405
2025-05-06	23.12	23.34	22.87	22.92	1588855
2025-05-07	22.89	23.60	22.81	23.47	1653678
2025-05-08	23.61	23.79	23.33	23.37	1198858
2025-05-09	23.46	23.68	23.32	23.44	919237
2025-05-12	23.83	24.12	23.75	24.12	968182
2025-05-13	24.20	24.20	23.74	23.90	1052562
2025-05-14	23.78	23.82	23.53	23.66	866263
2025-05-15	23.67	24.11	23.61	24.01	1009701
2025-05-16	24.03	24.22	24.00	24.18	855659
2025-05-19	23.92	24.11	23.78	24.04	1009492
2025-05-20	24.00	24.15	23.87	23.91	690261
2025-05-21	23.82	23.92	23.26	23.28	658497
2025-05-22	23.27	23.48	23.20	23.34	657528
2025-05-23	23.23	23.37	23.10	23.31	569491
2025-05-27	23.42	23.75	23.04	23.59	1735437
2025-05-28	23.63	23.75	23.11	23.39	1225048
2025-05-29	23.42	23.88	23.39	23.78	717293
2025-05-30	23.68	23.98	23.60	23.70	1551841
2025-06-02	23.46	23.58	23.13	23.29	788506
2025-06-03	23.18	23.38	22.87	23.32	1050619
2025-06-04	23.37	23.60	23.35	23.48	939657
2025-06-05	23.47	23.58	23.21	23.43	576059
2025-06-06	23.65	23.76	23.37	23.46	609981
2025-06-09	23.55	23.93	23.38	23.79	765142
2025-06-10	23.81	24.30	23.73	24.13	1011400
2025-06-11	24.22	24.29	23.78	23.86	591666
2025-06-12	23.73	23.93	23.63	23.86	563130
2025-06-13	23.75	23.85	23.32	23.16	631111
2025-06-16	23.36	23.37	22.91	22.93	1115484
2025-06-17	22.90	22.95	22.30	22.51	1540383
2025-06-18	22.44	22.76	22.42	22.61	913226
2025-06-20	22.68	22.85	22.50	22.60	1568618
2025-06-23	22.60	22.81	22.45	22.79	1287324
2025-06-24	22.86	23.00	22.68	22.87	1460086
2025-06-25	22.69	22.86	22.30	22.33	1033952

Explore More About RYN

Coins representing dividend payouts and trends

RYN Dividend History

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

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

RYN Stock Split History

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

Graph showing historical stock prices and market trends

RYN Historical Prices

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

Web Analytics