TR Historical Prices

Summary

Key Stock Metrics

26.78

(August 12, 2024)

52-Week Low

33.22

(March 10, 2025)

52-Week High

50.88

(January 27, 2021)

All-Time High

32.31

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	9.95	10.01	9.95	9.98	13411
1993-06-02	10.01	10.07	9.98	9.98	26039
1993-06-03	10.03	10.14	10.03	10.04	16562
1993-06-04	10.04	10.04	9.98	9.98	4727
1993-06-07	9.95	9.95	9.95	9.95	3151
1993-06-08	9.95	9.95	9.88	9.88	11041
1993-06-09	9.82	9.82	9.63	9.69	16562
1993-06-10	9.72	9.72	9.47	9.57	25246
1993-06-11	9.53	9.53	9.50	9.50	5520
1993-06-14	9.53	9.53	9.50	9.50	11041
1993-06-15	9.50	9.53	9.46	9.50	18149
1993-06-16	9.44	9.57	9.44	9.57	19725
1993-06-17	9.49	9.61	9.49	9.50	94701
1993-06-18	9.57	9.63	9.47	9.47	7096
1993-06-21	9.44	9.50	9.25	9.38	142844
1993-06-22	9.31	9.31	9.06	9.19	43405
1993-06-23	9.12	9.12	9.00	9.12	33929
1993-06-24	9.06	9.06	9.00	9.01	14986
1993-06-25	9.01	9.06	9.00	9.03	187836
1993-06-28	9.09	9.17	9.03	9.17	23670
1993-06-29	9.23	9.25	8.93	9.04	116012
1993-06-30	8.98	9.19	8.98	9.19	11041
1993-07-01	9.12	9.25	9.12	9.19	47350
1993-07-02	9.20	9.25	9.12	9.12	50502
1993-07-06	9.12	9.12	9.06	9.12	16562
1993-07-07	9.12	9.12	8.93	9.00	14986
1993-07-08	9.01	9.01	8.93	8.95	61554
1993-07-09	8.95	8.95	8.88	8.90	49709
1993-07-12	8.84	8.87	8.66	8.87	63130
1993-07-13	8.87	8.95	8.84	8.95	110491
1993-07-14	9.04	9.04	8.88	8.88	37874
1993-07-15	8.96	8.96	8.90	8.90	7096
1993-07-16	8.87	8.96	8.87	8.95	39460
1993-07-19	8.92	8.96	8.90	8.92	14986
1993-07-20	8.87	8.96	8.84	8.96	80497
1993-07-21	9.00	9.09	9.00	9.09	61554
1993-07-22	9.06	9.06	8.90	8.93	70237
1993-07-23	8.90	8.92	8.88	8.90	9466
1993-07-26	8.87	8.92	8.87	8.92	47350
1993-07-27	8.87	8.93	8.87	8.90	34722
1993-07-28	8.96	9.09	8.96	9.06	52088
1993-07-29	9.00	9.00	8.90	8.93	460136
1993-07-30	8.93	9.00	8.93	8.93	178360
1993-08-02	8.93	9.20	8.93	9.19	34722
1993-08-03	9.22	9.31	9.19	9.25	17356
1993-08-04	9.31	9.38	9.31	9.33	9466
1993-08-05	9.39	9.39	9.33	9.33	7890
1993-08-06	9.30	9.30	9.09	9.09	23670
1993-08-09	9.11	9.11	8.93	8.93	33929
1993-08-10	8.96	8.96	8.74	8.81	13411
1993-08-11	8.81	9.00	8.74	8.93	58392
1993-08-12	8.96	8.96	8.71	8.81	73389
1993-08-13	8.81	8.84	8.62	8.62	81279
1993-08-16	8.62	8.84	8.62	8.81	54447
1993-08-17	8.84	8.87	8.81	8.87	33136
1993-08-18	8.93	9.00	8.90	8.98	63923
1993-08-19	9.01	9.01	8.92	8.92	26039
1993-08-20	8.87	8.88	8.87	8.88	7890
1993-08-23	8.88	8.88	8.73	8.73	29984
1993-08-24	8.79	8.87	8.66	8.87	44981
1993-08-25	8.81	8.81	8.74	8.81	23670
1993-08-26	8.77	8.81	8.77	8.77	4727
1993-08-27	8.74	8.81	8.68	8.81	13411
1993-08-30	8.77	8.81	8.74	8.74	14986
1993-08-31	8.68	8.79	8.68	8.76	12617
1993-09-01	8.74	8.76	8.69	8.69	4727
1993-09-02	8.68	8.68	8.63	8.66	9466
1993-09-03	8.36	8.39	8.20	8.24	243087
1993-09-07	8.30	8.49	8.30	8.46	78921
1993-09-08	8.49	8.49	8.24	8.25	39460
1993-09-09	8.25	8.55	8.20	8.46	78921
1993-09-10	8.52	8.58	8.30	8.30	83659
1993-09-13	8.33	8.55	8.24	8.46	71031
1993-09-14	8.46	8.46	8.24	8.24	40243
1993-09-15	8.24	8.39	8.17	8.39	56816
1993-09-16	8.43	8.46	8.27	8.46	15780
1993-09-17	8.46	8.49	8.39	8.49	29984
1993-09-20	8.46	8.77	8.43	8.63	68662
1993-09-21	8.58	8.74	8.58	8.74	112067
1993-09-22	8.74	8.87	8.74	8.87	24463
1993-09-23	8.85	8.92	8.36	8.43	106546
1993-09-24	8.44	8.63	8.44	8.62	56033
1993-09-27	8.55	8.62	8.50	8.60	22877
1993-09-28	8.66	8.88	8.66	8.87	18149
1993-09-29	8.87	9.00	8.87	8.87	18932
1993-09-30	9.00	9.49	9.00	9.41	115229
1993-10-01	9.41	9.63	9.41	9.57	47350
1993-10-04	9.60	9.71	9.60	9.69	23670
1993-10-05	9.71	9.82	9.49	9.55	30777
1993-10-06	9.50	9.53	9.50	9.50	41819
1993-10-07	9.57	9.57	9.49	9.57	14193
1993-10-08	9.63	9.63	9.50	9.61	21301
1993-10-11	9.55	9.61	9.36	9.36	28408
1993-10-12	9.38	9.53	9.36	9.53	22094
1993-10-13	9.47	9.50	9.38	9.50	38667
1993-10-14	9.53	9.95	9.50	9.82	59978
1993-10-15	9.76	9.76	9.72	9.76	30777
1993-10-18	9.82	9.88	9.69	9.69	33929
1993-10-19	9.85	9.90	9.80	9.80	36298
1993-10-20	9.87	9.93	9.85	9.91	28408
1993-10-21	9.85	9.95	9.85	9.95	18932
1993-10-22	9.95	9.95	9.76	9.76	83659
1993-10-25	9.69	9.82	9.69	9.76	8672
1993-10-26	9.72	9.82	9.72	9.79	5520
1993-10-27	9.85	10.04	9.85	10.04	11835
1993-10-28	9.98	9.98	9.82	9.95	22877
1993-10-29	9.95	10.01	9.95	9.95	29984
1993-11-01	9.95	9.96	9.95	9.95	11835
1993-11-02	9.96	9.96	9.95	9.96	43405
1993-11-03	9.96	9.96	9.85	9.85	95494
1993-11-04	9.82	9.82	9.57	9.57	14193
1993-11-05	9.50	9.57	9.31	9.57	44981
1993-11-08	9.57	9.95	9.57	9.95	118381
1993-11-09	9.95	10.10	9.88	9.88	62347
1993-11-10	10.07	10.07	9.76	9.76	90756
1993-11-11	9.74	9.74	9.63	9.63	142062
1993-11-12	9.63	9.69	9.44	9.63	17356
1993-11-15	9.57	9.57	9.46	9.46	18932
1993-11-16	9.44	9.44	9.25	9.34	6303
1993-11-17	9.41	9.44	9.25	9.25	18932
1993-11-18	9.17	9.17	9.14	9.15	4727
1993-11-19	9.15	9.38	9.15	9.38	11041
1993-11-22	9.38	9.38	9.04	9.11	54447
1993-11-23	9.06	9.15	9.03	9.09	14986
1993-11-24	9.06	9.34	9.06	9.31	19725
1993-11-26	9.38	9.38	9.34	9.34	1575
1993-11-29	9.31	9.33	9.15	9.23	15780
1993-11-30	9.17	9.19	9.00	9.00	27615
1993-12-01	8.87	9.19	8.87	9.19	32353
1993-12-02	9.12	9.25	9.00	9.25	25246
1993-12-03	9.25	9.25	9.03	9.19	22877
1993-12-06	9.25	9.31	9.14	9.25	105753
1993-12-07	9.28	9.38	9.28	9.38	26822
1993-12-08	9.44	9.44	9.14	9.25	19725
1993-12-09	9.28	9.41	9.25	9.25	17356
1993-12-10	9.22	9.38	9.12	9.31	26039
1993-12-13	9.31	9.31	9.31	9.31	2358
1993-12-14	9.31	9.31	9.15	9.25	14986
1993-12-15	9.19	9.22	9.00	9.09	26039
1993-12-16	9.03	9.12	8.93	9.06	202040
1993-12-17	9.06	9.06	9.00	9.06	37874
1993-12-20	9.01	9.06	8.95	9.06	98646
1993-12-21	9.04	9.09	8.79	8.79	77345
1993-12-22	8.84	8.90	8.77	8.77	52871
1993-12-23	8.84	9.00	8.74	8.93	52871
1993-12-27	9.00	9.25	9.00	9.25	57609
1993-12-28	9.25	9.31	9.22	9.31	71813
1993-12-29	9.34	9.38	9.22	9.22	14193
1993-12-30	9.15	9.19	9.12	9.12	9466
1993-12-31	9.19	9.19	8.90	9.00	40243
1994-01-03	8.93	9.19	8.90	9.11	37874
1994-01-04	9.20	9.25	9.14	9.25	54447
1994-01-05	9.38	9.38	9.25	9.31	55240
1994-01-06	9.34	9.34	9.12	9.12	9466
1994-01-07	9.19	9.25	9.19	9.25	8672
1994-01-10	9.25	9.50	9.25	9.50	75758
1994-01-11	9.50	9.76	9.50	9.63	50502
1994-01-12	9.63	9.69	9.57	9.69	27615
1994-01-13	9.66	9.66	9.57	9.60	6303
1994-01-14	9.63	9.63	9.41	9.41	14986
1994-01-17	9.57	9.57	9.50	9.53	12617
1994-01-18	9.47	9.47	9.38	9.38	10248
1994-01-19	9.39	9.53	9.39	9.44	17356
1994-01-20	9.46	9.63	9.46	9.63	8672
1994-01-21	9.76	9.76	9.49	9.57	117588
1994-01-24	9.44	9.47	9.39	9.47	77345
1994-01-25	9.38	9.38	9.28	9.28	37874
1994-01-26	9.28	9.34	9.28	9.34	22094
1994-01-27	9.38	9.63	9.38	9.63	22094
1994-01-28	9.69	9.79	9.69	9.69	41036
1994-01-31	9.63	9.76	9.42	9.42	74182
1994-02-01	9.38	9.38	9.26	9.26	28408
1994-02-02	9.26	9.38	9.19	9.38	31560
1994-02-03	9.34	9.34	9.22	9.28	7890
1994-02-04	9.22	9.31	9.17	9.31	11041
1994-02-07	9.31	9.38	9.19	9.22	22877
1994-02-08	9.22	9.22	9.22	9.22	2358
1994-02-09	9.25	9.28	9.19	9.28	26039
1994-02-10	9.28	9.47	9.25	9.47	22094
1994-02-11	9.50	9.50	9.23	9.30	8672
1994-02-14	9.31	9.50	9.31	9.50	14193
1994-02-15	9.57	9.60	9.44	9.50	44188
1994-02-16	9.49	9.49	9.12	9.12	386736
1994-02-17	9.25	9.25	9.11	9.11	154690
1994-02-18	9.06	9.25	9.06	9.17	81279
1994-02-22	9.01	9.63	9.01	9.49	106546
1994-02-23	9.42	9.50	9.41	9.42	421458
1994-02-24	9.42	9.42	9.25	9.28	32353
1994-02-25	9.22	9.42	9.22	9.34	18149
1994-02-28	9.41	9.42	9.06	9.06	39460
1994-03-01	8.96	9.25	8.96	9.17	32353
1994-03-02	9.19	9.33	9.19	9.25	6303
1994-03-03	9.30	9.30	9.19	9.30	26039
1994-03-04	9.31	9.31	9.22	9.31	37874
1994-03-07	9.01	9.03	8.93	9.01	49711
1994-03-08	9.01	9.03	8.87	8.87	56821
1994-03-09	8.87	9.00	8.87	8.87	34721
1994-03-10	8.88	8.93	8.88	8.93	3940
1994-03-11	8.93	9.00	8.88	8.92	44981
1994-03-14	8.88	8.93	8.87	8.87	14200
1994-03-15	8.85	8.87	8.82	8.82	18930
1994-03-16	8.81	8.87	8.77	8.77	71812
1994-03-17	8.81	8.90	8.77	8.90	66292
1994-03-18	8.93	8.93	8.73	8.84	29190
1994-03-21	8.81	8.95	8.71	8.82	48141
1994-03-22	8.88	9.06	8.85	8.93	29190
1994-03-23	8.87	8.93	8.76	8.93	32351
1994-03-24	8.87	8.87	8.82	8.82	22880
1994-03-25	8.87	8.87	8.82	8.82	13410
1994-03-28	8.87	8.93	8.68	8.81	28400
1994-03-29	8.74	8.87	8.74	8.87	11830
1994-03-30	8.81	8.82	8.81	8.82	4730
1994-03-31	8.81	8.85	8.66	8.85	24460
1994-04-04	8.76	8.76	8.52	8.54	48141
1994-04-05	8.54	8.62	8.39	8.49	55241
1994-04-06	8.58	8.60	8.43	8.54	31561
1994-04-07	8.60	8.62	8.54	8.62	21300
1994-04-08	8.55	8.62	8.49	8.62	22090
1994-04-11	8.62	8.87	8.62	8.87	28400
1994-04-12	8.84	8.85	8.76	8.85	16570
1994-04-13	8.85	8.87	8.85	8.85	85232
1994-04-14	8.79	8.79	8.62	8.68	37881
1994-04-15	8.58	8.62	8.58	8.58	32351
1994-04-18	8.63	8.73	8.54	8.63	56031
1994-04-19	8.57	8.62	8.49	8.62	44981
1994-04-20	8.55	8.55	8.49	8.52	7100
1994-04-21	8.62	8.62	8.55	8.62	13410
1994-04-22	8.58	8.58	8.49	8.49	43401
1994-04-25	8.46	8.55	8.36	8.55	24460
1994-04-26	8.52	8.62	8.49	8.62	17360
1994-04-28	8.65	8.65	8.20	8.20	43401
1994-04-29	8.20	8.22	7.97	8.14	93913
1994-05-02	8.17	8.24	8.17	8.22	51291
1994-05-03	8.28	8.36	8.19	8.19	57611
1994-05-04	8.22	8.22	7.98	8.05	26040
1994-05-05	7.98	8.17	7.93	8.17	25250
1994-05-06	8.14	8.17	8.08	8.11	8670
1994-05-09	8.03	8.08	7.82	7.82	60761
1994-05-10	7.82	8.11	7.82	8.11	43401
1994-05-11	8.05	8.09	7.98	8.03	32351
1994-05-12	8.06	8.06	7.86	7.95	14990
1994-05-13	7.92	7.92	7.67	7.71	41821
1994-05-16	7.74	7.79	7.74	7.79	3940
1994-05-17	7.79	7.81	7.73	7.81	14990
1994-05-18	7.87	7.98	7.86	7.98	27620
1994-05-19	8.01	8.03	7.97	7.98	6310
1994-05-20	7.98	8.17	7.98	8.12	15780
1994-05-23	8.19	8.27	7.98	8.00	50501
1994-05-24	8.00	8.00	8.00	8.00	7890
1994-05-25	8.00	8.01	8.00	8.00	10250
1994-05-26	8.00	8.01	7.97	7.97	19720
1994-05-27	7.98	7.98	7.81	7.86	33141
1994-05-31	7.86	7.98	7.84	7.84	26830
1994-06-01	7.86	7.86	7.78	7.79	73392
1994-06-02	7.73	7.79	7.68	7.70	109703
1994-06-03	7.76	7.92	7.73	7.86	164155
1994-06-06	7.89	7.98	7.89	7.98	76552
1994-06-07	7.98	7.98	7.79	7.86	47351
1994-06-08	7.89	7.89	7.67	7.73	174425
1994-06-09	7.76	7.92	7.71	7.92	47351
1994-06-10	7.95	7.97	7.76	7.87	86022
1994-06-13	7.87	7.87	7.81	7.82	7100
1994-06-14	7.86	7.86	7.86	7.86	1570
1994-06-15	7.86	7.86	7.76	7.76	51291
1994-06-16	7.74	7.82	7.74	7.82	86022
1994-06-17	7.81	7.86	7.76	7.82	33141
1994-06-20	7.86	7.86	7.76	7.79	57611
1994-06-21	7.73	7.79	7.73	7.73	22880
1994-06-22	7.73	7.79	7.73	7.76	27620
1994-06-23	7.74	7.86	7.68	7.68	41821
1994-06-24	7.71	7.73	7.67	7.67	44191
1994-06-27	7.70	7.71	7.67	7.68	171265
1994-06-28	7.74	7.79	7.67	7.73	16570
1994-06-29	7.79	7.79	7.59	7.59	49711
1994-06-30	7.48	7.59	7.46	7.49	125484
1994-07-01	7.54	7.60	7.48	7.55	71812
1994-07-05	7.59	7.59	7.48	7.54	187836
1994-07-06	7.57	7.70	7.57	7.70	31561
1994-07-07	7.67	7.68	7.62	7.68	199676
1994-07-08	7.70	7.82	7.70	7.82	32351
1994-07-11	7.86	7.86	7.67	7.73	59191
1994-07-12	7.79	7.92	7.79	7.92	29980
1994-07-13	7.98	8.01	7.90	7.90	11040
1994-07-14	7.98	7.98	7.76	7.76	11830
1994-07-15	7.79	8.01	7.79	7.98	48141
1994-07-18	7.98	8.01	7.98	8.01	6310
1994-07-19	7.98	8.11	7.86	7.86	27620
1994-07-20	7.82	7.82	7.73	7.79	22090
1994-07-21	7.79	7.86	7.74	7.86	4730
1994-07-22	7.79	7.92	7.79	7.92	133374
1994-07-25	7.95	7.95	7.79	7.79	140484
1994-07-26	7.79	7.98	7.79	7.98	10250
1994-07-27	7.98	8.05	7.92	8.05	85232
1994-07-28	8.08	8.08	7.92	7.92	11830
1994-07-29	7.95	7.95	7.89	7.92	59191
1994-08-01	7.98	7.98	7.86	7.86	42611
1994-08-02	7.82	7.82	7.79	7.79	22090
1994-08-03	7.81	8.01	7.79	7.98	18930
1994-08-04	7.98	7.98	7.95	7.98	7890
1994-08-05	7.95	8.01	7.86	7.86	58391
1994-08-08	7.82	7.93	7.76	7.92	80492
1994-08-09	7.92	8.08	7.92	8.08	35511
1994-08-10	8.05	8.05	7.87	7.98	34721
1994-08-11	7.98	7.98	7.92	7.92	5520
1994-08-12	7.95	8.01	7.95	7.98	33141
1994-08-15	7.86	7.98	7.86	7.97	27620
1994-08-16	8.03	8.03	7.98	8.01	66292
1994-08-17	7.97	7.97	7.90	7.90	5520
1994-08-18	7.97	8.00	7.97	7.97	44981
1994-08-19	7.90	7.90	7.90	7.90	1570
1994-08-22	7.93	7.97	7.93	7.93	14200
1994-08-23	7.95	8.00	7.92	8.00	68662
1994-08-24	8.01	8.01	7.87	7.89	269918
1994-08-25	7.93	7.97	7.76	7.86	32351
1994-08-26	7.79	7.82	7.74	7.78	20510
1994-08-29	7.76	7.86	7.76	7.86	34721
1994-08-30	7.89	8.05	7.89	7.98	43401
1994-08-31	7.89	8.06	7.89	7.98	31561
1994-09-01	8.01	8.01	7.89	8.01	22880
1994-09-02	7.98	8.03	7.98	8.03	68662
1994-09-06	7.90	7.92	7.89	7.92	78922
1994-09-07	7.89	7.97	7.87	7.90	11040
1994-09-08	7.90	7.98	7.90	7.98	18930
1994-09-09	7.98	8.05	7.98	8.03	30770
1994-09-12	8.03	8.06	7.92	7.98	24460
1994-09-13	7.98	7.98	7.93	7.93	3940
1994-09-14	7.89	7.98	7.89	7.89	27620
1994-09-15	7.90	8.01	7.89	8.01	37091
1994-09-16	8.05	8.05	7.95	7.98	38671
1994-09-19	7.98	7.98	7.78	7.82	28400
1994-09-20	7.78	7.84	7.76	7.84	27620
1994-09-21	7.78	7.79	7.74	7.76	11040
1994-09-22	7.71	7.71	7.62	7.68	73392
1994-09-23	7.57	7.63	7.52	7.60	127854
1994-09-26	7.54	7.63	7.48	7.63	36301
1994-09-27	7.57	7.60	7.54	7.60	7890
1994-09-28	7.67	7.84	7.67	7.78	79702
1994-09-29	7.84	7.90	7.76	7.86	47351
1994-09-30	7.86	7.86	7.86	7.86	15780
1994-10-03	7.86	7.89	7.76	7.76	17360
1994-10-04	7.82	7.86	7.73	7.84	59971
1994-10-05	7.87	7.92	7.86	7.87	31561
1994-10-06	7.90	7.98	7.90	7.95	56821
1994-10-07	7.98	7.98	7.90	7.90	15780
1994-10-10	7.92	7.92	7.79	7.86	12620
1994-10-11	7.86	7.90	7.68	7.68	18140
1994-10-12	7.65	7.74	7.65	7.74	22090
1994-10-13	7.78	7.89	7.78	7.79	33931
1994-10-14	7.86	8.11	7.79	7.79	57611
1994-10-17	7.82	7.92	7.76	7.89	28400
1994-10-18	7.89	7.95	7.89	7.95	18140
1994-10-19	7.98	7.98	7.98	7.98	8670
1994-10-20	7.95	8.08	7.92	7.92	38671
1994-10-21	7.86	7.90	7.68	7.68	24460
1994-10-24	7.67	7.79	7.67	7.71	8670
1994-10-25	7.71	7.71	7.63	7.67	18140
1994-10-26	7.60	7.79	7.60	7.73	25250
1994-10-27	7.76	7.76	7.70	7.70	6310
1994-10-28	7.74	7.89	7.74	7.81	24460
1994-10-31	7.81	7.90	7.81	7.87	15780
1994-11-01	7.87	7.98	7.84	7.92	386732
1994-11-02	7.90	8.05	7.90	7.98	130224
1994-11-03	7.95	8.20	7.89	8.08	89172
1994-11-04	7.98	8.01	7.73	7.73	534327
1994-11-07	7.67	7.68	7.54	7.68	78922
1994-11-08	7.73	7.92	7.73	7.92	103383
1994-11-09	7.98	7.98	7.86	7.97	29980
1994-11-10	7.97	7.97	7.90	7.92	14990
1994-11-11	7.93	7.93	7.79	7.79	18140
1994-11-14	7.86	7.86	7.68	7.68	22880
1994-11-15	7.79	7.79	7.60	7.60	56821
1994-11-16	7.62	7.62	7.60	7.60	31561
1994-11-17	7.60	7.60	7.32	7.38	106543
1994-11-18	7.32	7.44	7.32	7.43	77342
1994-11-21	7.43	7.60	7.43	7.55	79702
1994-11-22	7.52	7.52	7.44	7.48	33141
1994-11-23	7.49	7.49	7.36	7.38	49711
1994-11-25	7.32	7.40	7.30	7.40	33931
1994-11-28	7.41	7.49	7.36	7.40	44981
1994-11-29	7.43	7.43	7.36	7.36	10250
1994-11-30	7.38	7.48	7.38	7.46	18930
1994-12-01	7.49	7.49	7.32	7.32	57611
1994-12-02	7.32	7.33	7.10	7.13	75762
1994-12-05	7.16	7.21	7.13	7.21	29980
1994-12-06	7.21	7.21	7.11	7.16	52871
1994-12-07	7.10	7.11	7.02	7.06	56031
1994-12-08	7.06	7.11	6.97	6.97	110493
1994-12-09	6.97	6.97	6.86	6.86	97073
1994-12-12	6.89	6.91	6.84	6.89	85232
1994-12-13	6.87	6.91	6.84	6.87	72602
1994-12-14	6.91	6.97	6.87	6.97	150744
1994-12-15	6.94	7.08	6.94	7.08	52081
1994-12-16	7.10	7.29	7.10	7.29	99443
1994-12-19	7.29	7.44	7.27	7.36	108913
1994-12-20	7.33	7.35	7.25	7.30	48931
1994-12-21	7.29	7.49	7.29	7.48	30770
1994-12-22	7.48	7.60	7.48	7.60	49711
1994-12-23	7.63	7.76	7.63	7.76	34721
1994-12-27	7.79	8.05	7.79	8.01	82862
1994-12-28	8.01	8.03	8.00	8.01	43401
1994-12-29	8.00	8.00	7.70	7.70	52081
1994-12-30	7.67	7.79	7.67	7.79	33931
1995-01-03	7.76	7.76	7.67	7.67	14990
1995-01-04	7.62	7.65	7.54	7.65	131804
1995-01-05	7.68	7.81	7.68	7.81	26830
1995-01-06	7.78	7.79	7.78	7.79	7100
1995-01-09	7.79	7.79	7.70	7.71	6310
1995-01-10	7.71	7.73	7.60	7.62	36301
1995-01-11	7.59	7.65	7.59	7.65	33141
1995-01-12	7.62	7.68	7.62	7.63	26040
1995-01-13	7.60	7.71	7.60	7.71	15780
1995-01-16	7.74	7.92	7.73	7.92	25250
1995-01-17	7.89	8.03	7.82	7.98	44981
1995-01-18	7.98	7.98	7.81	7.81	11830
1995-01-19	7.86	7.98	7.86	7.89	37881
1995-01-20	8.01	8.11	7.89	7.95	84442
1995-01-23	7.95	8.08	7.95	8.06	33141
1995-01-24	8.09	8.11	7.98	8.01	20510
1995-01-25	7.97	7.97	7.89	7.89	48141
1995-01-26	7.95	8.01	7.86	8.01	12620
1995-01-27	8.05	8.17	7.98	8.17	48931
1995-01-30	8.20	8.24	8.17	8.24	12620
1995-01-31	8.24	8.25	8.08	8.08	30770
1995-02-01	8.09	8.24	8.08	8.11	44981
1995-02-02	8.17	8.17	8.11	8.17	17360
1995-02-03	8.20	8.24	8.11	8.14	22880
1995-02-06	8.11	8.16	8.05	8.12	16570
1995-02-07	8.16	8.24	8.16	8.20	40241
1995-02-08	8.20	8.24	8.20	8.24	40241
1995-02-09	8.25	8.28	8.24	8.28	14200
1995-02-10	8.28	8.31	8.27	8.27	22880
1995-02-13	8.28	8.28	8.20	8.20	26830
1995-02-14	8.24	8.36	8.24	8.30	29980
1995-02-15	8.24	8.36	8.22	8.24	23670
1995-02-16	8.36	8.36	8.30	8.30	15780
1995-02-17	8.28	8.49	8.27	8.27	76552
1995-02-21	8.27	8.33	7.92	8.19	99443
1995-02-22	8.09	8.28	8.09	8.28	29980
1995-02-23	8.31	8.39	8.25	8.36	23670
1995-02-24	8.33	8.43	8.27	8.43	18930
1995-02-27	8.39	8.43	8.33	8.38	17360
1995-02-28	8.38	8.49	8.38	8.49	74182
1995-03-01	8.52	8.55	8.38	8.49	16570
1995-03-02	8.49	8.66	8.43	8.43	63132
1995-03-03	8.39	8.46	8.33	8.46	7890
1995-03-06	8.17	8.39	8.17	8.36	26826
1995-03-07	8.33	8.36	8.27	8.36	7883
1995-03-08	8.38	8.46	8.38	8.41	22088
1995-03-09	8.38	8.38	8.35	8.36	2359
1995-03-10	8.33	8.35	8.28	8.28	11039
1995-03-13	8.25	8.30	8.24	8.25	4728
1995-03-14	8.24	8.27	8.11	8.24	32350
1995-03-15	8.27	8.36	8.27	8.31	7883
1995-03-16	8.30	8.41	8.30	8.39	24457
1995-03-17	8.36	8.36	8.24	8.24	24457
1995-03-20	8.27	8.27	8.24	8.24	5514
1995-03-21	8.20	8.24	8.19	8.20	17359
1995-03-22	8.17	8.19	8.09	8.17	20515
1995-03-23	8.14	8.14	8.03	8.05	9466
1995-03-24	8.08	8.14	8.08	8.09	75759
1995-03-27	8.11	8.20	8.08	8.08	14990
1995-03-28	8.08	8.08	8.08	8.08	786
1995-03-29	8.05	8.05	7.98	7.98	33136
1995-03-30	8.01	8.01	7.98	7.98	7097
1995-03-31	8.00	8.03	8.00	8.01	7883
1995-04-03	8.00	8.01	8.00	8.01	13408
1995-04-04	8.05	8.12	8.05	8.09	31564
1995-04-05	8.08	8.08	8.06	8.06	18146
1995-04-06	8.05	8.05	8.00	8.03	97857
1995-04-07	8.03	8.05	8.03	8.03	25243
1995-04-10	8.06	8.17	8.05	8.11	443557
1995-04-11	8.12	8.22	8.11	8.20	24457
1995-04-12	8.20	8.36	8.16	8.36	85235
1995-04-13	8.36	8.47	8.36	8.44	77342
1995-04-17	8.46	8.55	8.46	8.52	64710
1995-04-18	8.55	8.55	8.46	8.46	18932
1995-04-19	8.47	8.47	8.43	8.43	7097
1995-04-20	8.44	8.46	8.44	8.46	3145
1995-04-21	8.46	8.46	8.39	8.41	14194
1995-04-24	8.39	8.39	8.30	8.36	23670
1995-04-25	8.33	8.39	8.33	8.33	26826
1995-04-26	8.36	8.36	8.27	8.35	28408
1995-04-27	8.31	8.33	8.28	8.31	11039
1995-04-28	8.33	8.35	8.27	8.31	16563
1995-05-01	8.31	8.31	8.17	8.22	38671
1995-05-02	8.14	8.25	8.14	8.25	37088
1995-05-03	8.28	8.36	8.28	8.36	37875
1995-05-04	8.39	8.39	8.27	8.27	25243
1995-05-05	8.33	8.39	8.22	8.39	44185
1995-05-08	8.39	8.46	8.36	8.46	78915
1995-05-09	8.47	8.47	8.39	8.44	41826
1995-05-10	8.44	8.44	8.33	8.33	9466
1995-05-11	8.36	8.36	8.33	8.36	10252
1995-05-12	8.39	8.39	8.36	8.36	3145
1995-05-15	8.36	8.43	8.36	8.43	18932
1995-05-16	8.43	8.46	8.39	8.39	56030
1995-05-17	8.44	8.44	8.35	8.35	24457
1995-05-18	8.33	8.33	8.29	8.33	27612
1995-05-19	8.31	8.31	8.17	8.24	23670
1995-05-22	8.25	8.31	8.24	8.30	26826
1995-05-23	8.28	8.28	8.24	8.27	19728
1995-05-24	8.30	8.30	8.24	8.25	24457
1995-05-25	8.24	8.28	8.24	8.24	9466
1995-05-26	8.24	8.24	8.19	8.24	45768
1995-05-30	8.11	8.11	7.79	7.95	157053
1995-05-31	7.98	8.20	7.98	8.20	65497
1995-06-01	8.19	8.27	8.14	8.19	79711
1995-06-02	8.22	8.30	8.22	8.30	62341
1995-06-05	8.33	8.41	8.27	8.36	67866
1995-06-06	8.39	8.44	8.39	8.44	99440
1995-06-07	8.46	8.46	8.43	8.43	11039
1995-06-08	8.44	8.46	8.44	8.46	14990
1995-06-09	8.46	8.46	8.43	8.44	17359
1995-06-12	8.46	8.46	8.43	8.44	20515
1995-06-13	8.44	8.46	8.39	8.39	28408
1995-06-14	8.38	8.46	8.38	8.46	29981
1995-06-15	8.47	8.49	8.46	8.49	37088
1995-06-16	8.52	8.54	8.50	8.54	17359
1995-06-19	8.54	8.66	8.54	8.65	72604
1995-06-20	8.66	8.68	8.62	8.65	18146
1995-06-21	8.65	8.71	8.63	8.71	26039
1995-06-22	8.68	8.71	8.68	8.71	17359
1995-06-23	8.71	8.74	8.71	8.74	29195
1995-06-26	8.74	8.74	8.65	8.68	22088
1995-06-27	8.71	8.71	8.65	8.65	6310
1995-06-28	8.62	8.87	8.62	8.87	68652
1995-06-29	8.87	8.92	8.79	8.90	67079
1995-06-30	8.90	8.90	8.77	8.77	18146
1995-07-03	8.81	8.84	8.77	8.84	9466
1995-07-05	8.81	8.81	8.76	8.79	29195
1995-07-06	8.79	8.79	8.73	8.76	7097
1995-07-07	8.77	8.85	8.77	8.84	18146
1995-07-10	8.84	8.88	8.84	8.84	26826
1995-07-11	8.85	8.85	8.77	8.81	36302
1995-07-12	8.77	8.84	8.71	8.84	34326
1995-07-13	8.84	8.84	8.74	8.77	29195
1995-07-14	8.81	8.81	8.77	8.81	22092
1995-07-17	8.81	8.81	8.71	8.81	30777
1995-07-18	8.77	8.81	8.77	8.77	33141
1995-07-19	8.81	8.81	8.62	8.65	34326
1995-07-20	8.65	8.77	8.55	8.77	29986
1995-07-21	8.77	8.84	8.71	8.81	44190
1995-07-24	8.84	8.84	8.77	8.77	21699
1995-07-25	8.81	8.81	8.62	8.68	62346
1995-07-26	8.68	8.71	8.65	8.68	43011
1995-07-27	8.49	8.74	8.49	8.71	52482
1995-07-28	8.77	8.87	8.77	8.87	86027
1995-07-31	8.90	9.15	8.90	9.12	460927
1995-08-01	9.12	9.22	9.06	9.22	289261
1995-08-02	9.22	9.25	9.15	9.25	109309
1995-08-03	9.25	9.28	9.22	9.22	70240
1995-08-04	9.28	9.28	9.22	9.28	45773
1995-08-07	9.06	9.28	9.06	9.25	72604
1995-08-08	9.28	9.28	9.22	9.22	56822
1995-08-09	9.22	9.22	9.12	9.12	42219
1995-08-10	9.09	9.25	9.09	9.22	46957
1995-08-11	9.25	9.25	9.19	9.22	19330
1995-08-14	9.22	9.25	9.19	9.25	28015
1995-08-15	9.25	9.25	9.15	9.15	64322
1995-08-16	9.19	9.25	9.15	9.22	39457
1995-08-17	9.19	9.25	9.19	9.19	20908
1995-08-18	9.22	9.25	9.22	9.25	43011
1995-08-21	9.25	9.25	9.12	9.22	670871
1995-08-22	9.22	9.31	9.22	9.22	73395
1995-08-23	9.19	9.41	9.19	9.41	54059
1995-08-24	9.44	9.69	9.41	9.66	292019
1995-08-25	9.72	10.04	9.72	10.04	186258
1995-08-28	10.04	10.39	10.04	10.17	140878
1995-08-29	10.23	10.29	9.95	10.04	412780
1995-08-30	10.04	10.10	10.04	10.07	26830
1995-08-31	10.07	10.10	10.07	10.10	31962
1995-09-01	10.10	10.10	10.01	10.01	33933
1995-09-05	10.04	10.07	9.82	10.07	86813
1995-09-06	10.01	10.01	9.95	9.98	52482
1995-09-07	9.91	9.91	9.76	9.85	31962
1995-09-08	9.85	10.10	9.79	9.95	44986
1995-09-11	9.88	9.98	9.85	9.95	25248
1995-09-12	10.04	10.04	9.98	10.01	43797
1995-09-13	9.98	10.10	9.98	10.07	54059
1995-09-14	10.10	10.10	10.01	10.01	71424
1995-09-15	10.04	10.04	9.85	9.91	156267
1995-09-18	9.91	10.07	9.88	10.01	69448
1995-09-19	10.01	10.07	10.01	10.04	23277
1995-09-20	10.07	10.07	9.95	9.95	38671
1995-09-21	9.95	10.10	9.95	10.07	35904
1995-09-22	10.04	10.07	9.98	10.07	11044
1995-09-25	10.01	10.04	9.98	9.98	22884
1995-09-26	9.95	9.98	9.95	9.95	11044
1995-09-27	9.98	9.98	9.82	9.85	59977
1995-09-28	9.85	9.88	9.82	9.88	20908
1995-09-29	9.85	10.10	9.85	10.04	41035
1995-10-02	10.01	10.10	9.95	10.04	25248
1995-10-03	10.01	10.04	9.95	10.01	15383
1995-10-04	9.98	10.01	9.95	9.95	11044
1995-10-05	9.95	9.95	9.88	9.91	5519
1995-10-06	9.91	9.91	9.82	9.82	8281
1995-10-09	9.88	9.95	9.82	9.88	28015
1995-10-10	9.82	9.82	9.76	9.82	17752
1995-10-11	9.82	9.85	9.79	9.82	8281
1995-10-12	9.82	9.88	9.63	9.63	127460
1995-10-13	9.66	9.76	9.63	9.66	20515
1995-10-16	9.69	9.76	9.66	9.66	26044
1995-10-17	9.72	9.72	9.66	9.69	14597
1995-10-18	9.66	9.79	9.63	9.72	31170
1995-10-19	9.69	9.76	9.66	9.69	10650
1995-10-20	9.66	9.82	9.66	9.76	54059
1995-10-23	9.82	10.01	9.82	10.01	47351
1995-10-24	10.07	10.10	10.07	10.07	48535
1995-10-25	10.01	10.01	9.38	9.38	95891
1995-10-26	9.25	9.28	8.96	9.12	163369
1995-10-27	9.12	9.28	9.09	9.19	47744
1995-10-30	9.25	9.28	9.25	9.25	49715
1995-10-31	9.25	9.25	9.15	9.15	26044
1995-11-01	9.09	9.44	9.09	9.44	94706
1995-11-02	9.50	9.50	9.44	9.44	81289
1995-11-03	9.41	9.44	9.38	9.38	13806
1995-11-06	9.38	9.38	9.22	9.25	26044
1995-11-07	9.25	9.28	9.22	9.28	95891
1995-11-08	9.31	9.31	9.25	9.25	82080
1995-11-09	9.00	9.15	9.00	9.15	138509
1995-11-10	9.09	9.15	8.96	8.96	24855
1995-11-13	8.81	8.87	8.81	8.87	58006
1995-11-14	8.84	8.84	8.71	8.74	91551
1995-11-15	8.77	8.84	8.65	8.65	225332
1995-11-16	8.65	8.96	8.62	8.90	557216
1995-11-17	8.96	8.96	8.71	8.71	247823
1995-11-20	8.77	8.81	8.68	8.68	119566
1995-11-21	8.65	8.68	8.55	8.68	42613
1995-11-22	8.71	8.84	8.68	8.84	97862
1995-11-24	8.90	8.90	8.87	8.87	66686
1995-11-27	8.90	9.00	8.90	8.96	64322
1995-11-28	8.93	8.93	8.81	8.84	192574
1995-11-29	8.84	8.87	8.77	8.84	55637
1995-11-30	8.81	8.87	8.77	8.87	27224
1995-12-01	8.87	8.87	8.81	8.87	49715
1995-12-04	8.84	8.90	8.81	8.90	134960
1995-12-05	8.87	9.19	8.87	9.19	25646
1995-12-06	9.25	9.41	9.25	9.25	41826
1995-12-07	9.31	9.34	8.90	8.96	101022
1995-12-08	9.00	9.00	8.90	8.93	16175
1995-12-11	8.93	8.96	8.84	8.96	45773
1995-12-12	8.96	8.96	8.84	8.90	46166
1995-12-13	8.87	9.22	8.87	9.22	82080
1995-12-14	9.19	9.41	9.12	9.41	58006
1995-12-15	9.63	9.66	9.53	9.53	114435
1995-12-18	9.50	9.63	9.44	9.50	88789
1995-12-19	9.57	9.63	9.53	9.60	52482
1995-12-20	9.60	9.60	9.57	9.60	50506
1995-12-21	9.60	9.69	9.57	9.63	48137
1995-12-22	9.63	9.72	9.63	9.63	37088
1995-12-26	9.60	9.66	9.60	9.66	69842
1995-12-27	9.66	9.69	9.66	9.66	11835
1995-12-28	9.66	9.88	9.66	9.88	56030
1995-12-29	9.91	10.14	9.91	10.04	126669
1996-01-02	10.07	10.07	9.82	9.82	76949
1996-01-03	9.79	9.88	9.79	9.82	72215
1996-01-04	9.76	9.85	9.72	9.72	104571
1996-01-05	9.66	9.76	9.57	9.76	108518
1996-01-08	9.69	9.82	9.69	9.79	9859
1996-01-09	9.82	9.85	9.76	9.82	41826
1996-01-10	9.76	9.76	9.63	9.66	58006
1996-01-11	9.69	9.82	9.69	9.82	22884
1996-01-12	9.76	9.76	9.66	9.69	20515
1996-01-15	9.63	9.69	9.63	9.63	89182
1996-01-16	9.66	9.69	9.63	9.63	63924
1996-01-17	9.66	9.76	9.66	9.72	18937
1996-01-18	9.76	9.76	9.66	9.69	17359
1996-01-19	9.76	9.76	9.57	9.57	86027
1996-01-22	9.57	9.66	9.57	9.63	29195
1996-01-23	9.63	9.69	9.63	9.63	19728
1996-01-24	9.69	9.69	9.63	9.69	37088
1996-01-25	9.69	9.69	9.60	9.66	78920
1996-01-26	9.69	9.72	9.66	9.72	20122
1996-01-29	9.76	9.79	9.66	9.69	31962
1996-01-30	9.72	9.76	9.66	9.69	17359
1996-01-31	9.72	9.88	9.66	9.88	25248
1996-02-01	9.88	9.88	9.76	9.88	74186
1996-02-02	9.88	9.88	9.79	9.82	19728
1996-02-05	9.88	9.88	9.69	9.72	68657
1996-02-06	9.66	9.79	9.66	9.79	40248
1996-02-07	9.76	9.82	9.66	9.79	36302
1996-02-08	9.79	9.85	9.72	9.79	54453
1996-02-09	9.79	9.95	9.76	9.91	38671
1996-02-12	9.91	10.07	9.91	10.04	41035
1996-02-13	10.14	10.20	10.10	10.14	122727
1996-02-14	10.17	10.17	9.76	9.76	31170
1996-02-15	9.69	9.88	9.66	9.72	58399
1996-02-16	9.69	9.91	9.66	9.91	33933
1996-02-20	9.85	9.88	9.82	9.88	13019
1996-02-21	9.82	9.82	9.76	9.82	102993
1996-02-22	9.85	9.91	9.85	9.88	67477
1996-02-23	9.95	9.98	9.88	9.98	32748
1996-02-26	9.91	10.01	9.88	9.98	37481
1996-02-27	9.95	10.01	9.91	9.91	76157
1996-02-28	9.95	9.98	9.91	9.95	20908
1996-02-29	9.95	10.04	9.88	9.88	93129
1996-03-01	9.95	9.95	9.85	9.91	73793
1996-03-04	9.95	10.07	9.95	10.07	21306
1996-03-05	10.04	10.26	10.04	10.23	48137
1996-03-06	10.29	10.36	10.20	10.26	74973
1996-03-07	9.98	9.98	9.82	9.95	72214
1996-03-08	9.95	9.95	9.82	9.88	54059
1996-03-11	9.88	9.95	9.88	9.91	18541
1996-03-12	9.88	9.91	9.85	9.88	44986
1996-03-13	9.91	9.95	9.88	9.88	5519
1996-03-14	9.91	9.91	9.66	9.76	71031
1996-03-15	9.63	9.76	9.63	9.69	159822
1996-03-18	9.69	9.72	9.63	9.69	38275
1996-03-19	9.69	9.72	9.66	9.72	50901
1996-03-20	9.69	9.76	9.57	9.60	11834
1996-03-21	9.57	9.63	9.47	9.57	84841
1996-03-22	9.53	9.53	9.44	9.44	18937
1996-03-25	9.47	9.57	9.44	9.44	44586
1996-03-26	9.44	9.50	9.44	9.47	46956
1996-03-27	9.47	9.47	9.44	9.47	48927
1996-03-28	9.41	9.44	9.28	9.31	65111
1996-03-29	9.25	9.28	9.19	9.25	34721
1996-04-01	9.19	9.19	8.96	9.03	80104
1996-04-02	9.06	9.06	8.68	8.74	784915
1996-04-03	8.74	9.22	8.71	9.22	632982
1996-04-04	9.22	9.25	9.22	9.25	150348
1996-04-08	9.19	9.22	8.93	9.06	421066
1996-04-09	9.06	9.09	9.00	9.09	27223
1996-04-10	9.12	9.34	9.12	9.22	53272
1996-04-11	9.28	9.31	9.22	9.31	84049
1996-04-12	9.28	9.28	9.19	9.22	45378
1996-04-15	9.22	9.31	9.15	9.19	36300
1996-04-16	9.19	9.25	9.15	9.15	35904
1996-04-17	9.15	9.22	9.09	9.19	43012
1996-04-18	9.22	9.25	9.00	9.00	69056
1996-04-19	9.06	9.09	9.03	9.09	22882
1996-04-22	9.06	9.09	9.00	9.00	11438
1996-04-23	9.00	9.12	9.00	9.06	28014
1996-04-24	9.03	9.06	8.96	9.00	14992
1996-04-25	8.96	9.06	8.93	8.96	34330
1996-04-26	8.96	9.06	8.93	9.06	33142
1996-04-29	9.00	9.06	8.96	9.06	31563
1996-04-30	9.00	9.03	8.96	9.00	50505
1996-05-01	9.03	9.06	8.96	9.06	15779
1996-05-02	9.03	9.03	8.87	8.93	70635
1996-05-03	8.96	8.96	8.90	8.96	9859
1996-05-06	8.96	8.96	8.90	8.93	55242
1996-05-07	8.93	8.96	8.90	8.93	15779
1996-05-08	8.93	8.96	8.93	8.96	13809
1996-05-09	8.93	8.96	8.90	8.93	19729
1996-05-10	8.90	8.96	8.90	8.93	27223
1996-05-13	8.90	8.93	8.90	8.93	26435
1996-05-14	8.93	9.09	8.93	9.09	513019
1996-05-15	9.12	9.15	9.09	9.15	25248
1996-05-16	9.12	9.19	9.12	9.15	17754
1996-05-17	9.15	9.22	9.12	9.19	42616
1996-05-20	9.22	9.25	9.06	9.06	61558
1996-05-21	9.03	9.06	8.96	9.00	29589
1996-05-22	9.03	9.06	8.96	9.03	25248
1996-05-23	9.03	9.03	8.93	9.03	16175
1996-05-24	9.00	9.00	8.93	8.96	11438
1996-05-28	8.96	9.03	8.93	9.03	52480
1996-05-29	9.06	9.06	8.93	8.93	641273
1996-05-30	8.93	8.96	8.90	8.93	28014
1996-05-31	8.90	8.96	8.87	8.93	30776
1996-06-03	8.93	9.00	8.93	9.00	35904
1996-06-04	9.03	9.06	8.93	8.93	42220
1996-06-05	8.87	9.00	8.87	9.00	89577
1996-06-06	8.96	9.06	8.96	9.00	27618
1996-06-07	8.96	9.00	8.93	8.96	18937
1996-06-10	8.96	9.00	8.93	8.93	327934
1996-06-11	8.96	9.03	8.96	9.00	17358
1996-06-12	9.00	9.00	8.93	8.96	15779
1996-06-13	8.96	9.12	8.96	9.12	16175
1996-06-14	9.12	9.12	9.06	9.06	12230
1996-06-17	9.00	9.09	8.96	9.09	19333
1996-06-18	9.06	9.06	9.03	9.03	11834
1996-06-19	9.06	9.12	9.06	9.06	22095
1996-06-20	9.09	9.12	9.00	9.00	48927
1996-06-21	9.06	9.15	9.06	9.06	37879
1996-06-24	9.12	9.12	9.00	9.03	51297
1996-06-25	9.06	9.12	9.00	9.00	22491
1996-06-26	9.00	9.03	8.96	9.00	12230
1996-06-27	9.06	9.06	8.90	8.90	11834
1996-06-28	8.96	9.03	8.87	9.03	333854
1996-07-01	9.06	9.09	9.00	9.00	19729
1996-07-02	8.96	9.03	8.96	9.03	10255
1996-07-03	9.00	9.03	9.00	9.00	35904
1996-07-05	9.00	9.00	8.93	8.96	57217
1996-07-08	8.93	8.96	8.84	8.87	117597
1996-07-09	8.93	8.96	8.90	8.93	9072
1996-07-10	8.90	8.93	8.87	8.90	16175
1996-07-11	8.93	8.93	8.87	8.90	18145
1996-07-12	8.90	8.93	8.87	8.90	18541
1996-07-15	8.90	8.90	8.87	8.87	71422
1996-07-16	8.87	8.90	8.62	8.68	67477
1996-07-17	8.71	8.81	8.71	8.71	28406
1996-07-18	8.71	8.77	8.62	8.68	45773
1996-07-19	8.71	8.81	8.68	8.77	44986
1996-07-22	8.74	8.84	8.74	8.77	18937
1996-07-23	8.77	8.77	8.62	8.65	22491
1996-07-24	8.65	8.68	8.62	8.68	40641
1996-07-25	8.71	8.74	8.68	8.71	13809
1996-07-26	8.71	8.74	8.71	8.74	8280
1996-07-29	8.68	8.77	8.68	8.74	14200
1996-07-30	8.74	8.77	8.74	8.77	46561
1996-07-31	8.81	8.93	8.77	8.93	11438
1996-08-01	8.96	9.06	8.90	8.90	24857
1996-08-02	8.96	9.09	8.96	9.00	29984
1996-08-05	8.96	9.06	8.96	9.06	7889
1996-08-06	9.06	9.09	8.96	8.96	46561
1996-08-07	8.90	8.96	8.90	8.96	28014
1996-08-08	9.00	9.03	8.87	8.87	20516
1996-08-09	8.84	8.87	8.74	8.74	15383
1996-08-12	8.81	8.87	8.77	8.84	12230
1996-08-13	8.84	8.93	8.84	8.87	17754
1996-08-14	8.90	9.03	8.84	8.93	53668
1996-08-15	9.00	9.06	8.93	8.96	44586
1996-08-16	9.00	9.03	9.00	9.03	24065
1996-08-19	9.06	9.06	8.84	8.84	79317
1996-08-20	8.84	8.96	8.84	8.93	67873
1996-08-21	8.90	8.96	8.90	8.90	14200
1996-08-22	8.93	8.93	8.87	8.87	31959
1996-08-23	8.87	8.90	8.84	8.87	50901
1996-08-26	8.90	8.90	8.87	8.90	27223
1996-08-27	8.87	8.93	8.87	8.87	54455
1996-08-28	8.87	8.93	8.87	8.90	65503
1996-08-29	8.90	8.93	8.87	8.90	56821
1996-08-30	8.90	9.00	8.87	8.96	71422
1996-09-03	9.00	9.00	8.90	8.93	28014
1996-09-04	8.90	9.03	8.90	8.96	70239
1996-09-05	8.96	9.00	8.93	9.00	43403
1996-09-06	8.96	8.96	8.90	8.93	60771
1996-09-09	8.96	9.03	8.93	8.93	69452
1996-09-10	9.00	9.09	9.00	9.09	62345
1996-09-11	9.06	9.06	8.93	8.96	162584
1996-09-12	8.93	8.96	8.93	8.96	59192
1996-09-13	9.00	9.06	8.93	8.96	70635
1996-09-16	8.96	9.03	8.93	9.00	79708
1996-09-17	9.03	9.03	8.96	8.96	42220
1996-09-18	8.96	9.03	8.90	8.93	110494
1996-09-19	8.93	8.93	8.87	8.87	187050
1996-09-20	8.84	8.93	8.84	8.90	41428
1996-09-23	8.84	8.87	8.84	8.84	50901
1996-09-24	8.90	8.90	8.81	8.87	38275
1996-09-25	8.87	8.87	8.58	8.84	106545
1996-09-26	8.81	8.84	8.77	8.77	59583
1996-09-27	8.74	8.90	8.74	8.90	98259
1996-09-30	8.87	8.96	8.84	8.93	50505
1996-10-01	8.96	8.96	8.87	8.93	74971
1996-10-02	8.96	8.96	8.87	8.87	25644
1996-10-03	9.00	9.00	8.90	8.90	37087
1996-10-04	8.93	8.96	8.87	8.90	22882
1996-10-07	8.93	8.93	8.81	8.84	46561
1996-10-08	8.81	8.90	8.81	8.84	89973
1996-10-09	8.81	8.90	8.77	8.90	88390
1996-10-10	8.87	8.87	8.84	8.84	20912
1996-10-11	8.87	8.87	8.81	8.81	15383
1996-10-14	8.77	8.77	8.68	8.71	38275
1996-10-15	8.74	8.77	8.68	8.77	77342
1996-10-16	8.74	8.77	8.68	8.77	51297
1996-10-17	8.74	8.93	8.71	8.90	37483
1996-10-18	8.93	9.03	8.93	9.00	13413
1996-10-21	8.96	8.96	8.77	8.77	37879
1996-10-22	8.81	9.03	8.81	9.00	18541
1996-10-23	8.96	9.22	8.96	9.22	48139
1996-10-24	9.22	9.22	8.90	8.96	71818
1996-10-25	8.96	9.15	8.96	9.15	95888
1996-10-28	9.19	9.19	8.96	9.03	39458
1996-10-29	9.00	9.19	9.00	9.19	119567
1996-10-30	9.22	9.44	9.22	9.44	118780
1996-10-31	9.41	9.44	9.12	9.31	157060
1996-11-01	9.31	9.34	9.25	9.25	36300
1996-11-04	9.22	9.44	9.22	9.41	24065
1996-11-05	9.47	9.57	9.38	9.38	33538
1996-11-06	9.44	9.44	9.22	9.22	69843
1996-11-07	9.19	9.22	9.09	9.19	50505
1996-11-08	9.12	9.31	9.12	9.22	67873
1996-11-11	9.25	9.38	9.25	9.38	53272
1996-11-12	9.38	9.50	9.34	9.44	71031
1996-11-13	9.50	9.50	9.31	9.34	124304
1996-11-14	9.38	9.47	9.31	9.34	211520
1996-11-15	9.34	9.41	9.28	9.31	24065
1996-11-18	9.28	9.28	9.22	9.22	29984
1996-11-19	9.15	9.25	9.12	9.25	145612
1996-11-20	9.22	9.44	9.22	9.44	17358
1996-11-21	9.44	9.47	9.38	9.47	71818
1996-11-22	9.47	9.47	9.41	9.44	81287
1996-11-25	9.44	9.57	9.44	9.57	52876
1996-11-26	9.53	9.69	9.50	9.69	29984
1996-11-27	9.66	9.76	9.66	9.66	73001
1996-11-29	9.66	9.76	9.66	9.72	24857
1996-12-02	9.72	9.72	9.60	9.66	34330
1996-12-03	9.66	9.72	9.60	9.63	57217
1996-12-04	9.60	9.63	9.53	9.60	31167
1996-12-05	9.60	9.66	9.47	9.50	18541
1996-12-06	9.50	9.53	9.31	9.34	51297
1996-12-09	9.31	9.38	9.25	9.34	41428
1996-12-10	9.38	9.50	9.28	9.31	68264
1996-12-11	9.31	9.41	9.22	9.34	110885
1996-12-12	9.34	9.34	9.25	9.31	50505
1996-12-13	9.31	9.31	9.12	9.12	64716
1996-12-16	9.09	9.19	9.09	9.09	153902
1996-12-17	9.06	9.34	9.03	9.28	140088
1996-12-18	9.31	9.34	9.22	9.25	24065
1996-12-19	9.25	9.47	9.19	9.44	77342
1996-12-20	9.47	9.69	9.47	9.69	95497
1996-12-23	9.69	9.72	9.53	9.69	52876
1996-12-24	9.72	9.72	9.66	9.72	9072
1996-12-26	9.69	9.72	9.63	9.72	136143
1996-12-27	9.72	10.04	9.72	10.04	101808
1996-12-30	10.04	10.23	9.88	10.20	65111
1996-12-31	10.14	10.14	9.98	10.04	102204
1997-01-02	10.10	10.10	9.91	10.04	83658
1997-01-03	9.91	10.17	9.91	10.01	180739
1997-01-06	10.07	10.07	9.88	9.88	422249
1997-01-07	9.88	9.98	9.88	9.91	138118
1997-01-08	9.95	10.04	9.88	10.01	144825
1997-01-09	10.04	10.17	9.98	10.04	98259
1997-01-10	10.01	10.10	9.98	10.07	168895
1997-01-13	10.04	10.14	10.01	10.04	30380
1997-01-14	10.04	10.14	10.04	10.10	79317
1997-01-15	10.07	10.07	9.95	10.04	17358
1997-01-16	9.98	10.07	9.95	10.01	63528
1997-01-17	9.95	9.95	9.88	9.95	34330
1997-01-20	9.95	9.98	9.88	9.95	151927
1997-01-21	9.95	10.04	9.91	9.95	54059
1997-01-22	9.91	9.98	9.88	9.88	28806
1997-01-23	9.91	9.91	9.72	9.76	45773
1997-01-24	9.76	9.76	9.60	9.69	20912
1997-01-27	9.66	9.76	9.63	9.66	28014
1997-01-28	9.69	9.76	9.66	9.76	13413
1997-01-29	9.76	9.76	9.63	9.66	20516
1997-01-30	9.66	9.76	9.60	9.63	350821
1997-01-31	9.63	9.72	9.63	9.72	57613
1997-02-03	9.72	9.72	9.60	9.66	22491
1997-02-04	9.63	9.63	9.44	9.57	1056033
1997-02-05	9.60	9.66	9.60	9.63	193761
1997-02-06	9.63	9.82	9.60	9.82	61558
1997-02-07	9.82	9.82	9.72	9.79	71422
1997-02-10	9.79	9.91	9.79	9.88	34721
1997-02-11	9.88	10.04	9.88	10.04	42616
1997-02-12	10.04	10.14	9.91	10.01	334250
1997-02-13	10.10	10.10	9.98	10.07	467632
1997-02-14	10.14	10.42	10.07	10.23	252953
1997-02-18	10.29	10.36	10.26	10.33	286497
1997-02-19	10.33	10.52	10.29	10.52	541430
1997-02-20	10.58	10.74	10.55	10.74	577735
1997-02-21	10.74	10.74	10.64	10.71	94309
1997-02-24	10.67	10.80	10.64	10.64	239931
1997-02-25	10.67	10.71	10.52	10.52	208754
1997-02-26	10.58	10.58	10.48	10.58	79317
1997-02-27	10.61	10.77	10.61	10.71	31167
1997-02-28	10.67	10.71	10.55	10.71	45773
1997-03-03	10.71	10.71	10.55	10.58	314516
1997-03-04	10.58	10.74	10.58	10.67	18937
1997-03-05	10.71	10.83	10.67	10.80	303073
1997-03-06	10.83	10.96	10.77	10.93	306626
1997-03-07	10.90	11.19	10.90	11.09	382376
1997-03-10	11.16	11.68	11.16	11.68	137930
1997-03-11	11.74	11.78	11.52	11.55	97314
1997-03-12	11.52	11.52	11.45	11.48	173941
1997-03-13	11.42	11.45	11.29	11.35	78155
1997-03-14	11.42	11.55	11.42	11.55	143677
1997-03-17	11.48	11.52	11.35	11.45	26430
1997-03-18	11.48	11.52	11.45	11.48	19918
1997-03-19	11.48	11.65	11.48	11.61	250194
1997-03-20	11.61	11.65	11.52	11.65	49034
1997-03-21	11.78	11.94	11.78	11.88	130265
1997-03-24	11.91	11.97	11.84	11.88	37929
1997-03-25	11.91	11.91	11.84	11.88	21835
1997-03-26	11.81	12.20	11.81	12.20	50572
1997-03-27	12.20	12.27	11.88	11.94	121452
1997-03-31	11.91	11.97	11.61	11.71	112259
1997-04-01	11.65	11.78	11.61	11.78	75858
1997-04-02	11.78	11.91	11.74	11.91	71644
1997-04-03	11.88	11.97	11.81	11.88	42143
1997-04-04	11.81	11.81	11.71	11.74	33330
1997-04-07	11.74	11.91	11.74	11.88	37160
1997-04-08	11.81	12.01	11.78	12.01	36007
1997-04-09	11.94	11.97	11.81	11.84	68962
1997-04-10	11.81	11.81	11.74	11.78	227584
1997-04-11	11.74	11.78	11.71	11.71	122216
1997-04-14	11.71	11.74	11.71	11.74	81226
1997-04-15	11.74	11.91	11.74	11.88	273178
1997-04-16	11.81	11.88	11.78	11.84	206897
1997-04-17	11.84	11.91	11.81	11.91	188122
1997-04-18	11.88	11.97	11.68	11.97	45589
1997-04-21	11.94	12.07	11.91	12.07	53253
1997-04-22	12.04	12.23	12.01	12.20	102297
1997-04-23	12.20	12.27	12.10	12.27	89265
1997-04-24	12.27	12.27	12.17	12.20	27967
1997-04-25	12.17	12.17	12.07	12.10	29111
1997-04-28	12.04	12.17	12.01	12.07	46357
1997-04-29	12.07	12.23	12.07	12.23	99231
1997-04-30	12.23	12.46	12.23	12.36	54402
1997-05-01	12.36	12.46	12.27	12.36	61682
1997-05-02	12.40	12.59	12.40	12.59	80457
1997-05-05	12.63	12.72	12.53	12.72	62831
1997-05-06	12.72	12.82	12.69	12.82	28731
1997-05-07	12.85	12.98	12.85	12.98	60149
1997-05-08	12.92	12.95	12.72	12.72	58616
1997-05-09	12.76	12.79	12.72	12.76	20303
1997-05-12	12.79	12.95	12.76	12.79	31797
1997-05-13	12.79	13.02	12.74	13.02	52869
1997-05-14	13.08	13.12	12.92	12.95	90034
1997-05-15	12.95	12.95	12.79	12.92	31028
1997-05-16	12.98	12.98	12.63	12.69	64363
1997-05-19	12.66	12.82	12.59	12.82	78539
1997-05-20	12.82	12.82	12.69	12.76	18385
1997-05-21	12.76	12.76	12.59	12.66	24133
1997-05-22	12.63	12.63	12.53	12.56	54402
1997-05-23	12.53	12.59	12.46	12.59	83902
1997-05-27	12.53	12.63	12.46	12.56	96550
1997-05-28	12.56	12.56	12.43	12.46	18770
1997-05-29	12.43	12.43	12.27	12.33	34094
1997-05-30	12.33	12.59	12.27	12.59	236397
1997-06-02	12.59	12.59	12.53	12.56	148655
1997-06-03	12.56	12.59	12.53	12.59	68198
1997-06-04	12.59	12.59	12.50	12.50	31028
1997-06-05	12.43	12.50	12.43	12.50	22984
1997-06-06	12.50	12.63	12.43	12.53	340617
1997-06-09	12.56	12.69	12.53	12.69	67429
1997-06-10	12.66	12.85	12.66	12.82	20682
1997-06-11	12.79	12.79	12.69	12.76	21451
1997-06-12	12.82	12.95	12.82	12.89	37544
1997-06-13	12.89	12.92	12.82	12.85	196935
1997-06-16	12.82	12.85	12.69	12.76	27967
1997-06-17	12.72	12.79	12.59	12.76	32946
1997-06-18	12.72	12.76	12.53	12.59	129496
1997-06-19	12.59	12.69	12.59	12.66	82369
1997-06-20	12.27	12.53	12.17	12.20	331799
1997-06-23	12.23	12.56	12.20	12.43	122216
1997-06-24	12.36	12.40	12.20	12.27	134479
1997-06-25	12.30	12.32	12.04	12.10	91567
1997-06-26	12.10	12.17	11.86	11.89	82754
1997-06-27	11.88	11.88	11.66	11.66	67429
1997-06-30	11.70	11.70	11.45	11.61	485443
1997-07-01	11.63	11.99	11.63	11.96	70495
1997-07-02	11.94	12.07	11.94	11.99	36007
1997-07-03	12.04	12.17	12.04	12.04	65896
1997-07-07	12.04	12.17	12.04	12.12	24517
1997-07-08	12.12	12.22	12.12	12.17	42523
1997-07-09	12.23	12.33	11.97	11.97	112639
1997-07-10	12.01	12.14	12.01	12.12	19918
1997-07-11	12.12	12.12	11.94	11.94	33330
1997-07-14	12.01	12.23	11.97	12.20	24133
1997-07-15	12.04	12.27	12.04	12.22	85051
1997-07-16	12.23	12.51	12.23	12.48	442915
1997-07-17	12.51	12.53	12.27	12.28	196935
1997-07-18	12.32	12.32	12.05	12.05	42523
1997-07-21	12.09	12.46	12.07	12.46	87737
1997-07-22	12.92	13.18	12.85	12.85	298469
1997-07-23	12.87	12.95	12.53	12.53	143292
1997-07-24	12.56	12.59	12.46	12.53	70111
1997-07-25	12.53	12.85	12.53	12.61	160534
1997-07-28	12.66	12.81	12.66	12.71	50572
1997-07-29	12.74	12.79	12.69	12.69	22984
1997-07-30	12.72	12.84	12.72	12.81	52485
1997-07-31	12.82	12.89	12.72	12.79	46357
1997-08-01	12.82	12.89	12.82	12.85	27198
1997-08-04	12.89	13.05	12.89	13.05	43676
1997-08-05	13.02	13.03	12.81	12.81	229502
1997-08-06	12.87	13.05	12.87	12.98	50572
1997-08-07	13.05	13.12	12.95	12.98	44440
1997-08-08	12.92	12.98	12.85	12.98	52485
1997-08-11	12.85	12.89	12.81	12.82	44056
1997-08-12	12.85	12.97	12.79	12.79	43292
1997-08-13	12.82	12.92	12.76	12.82	97314
1997-08-14	12.82	12.95	12.81	12.94	42523
1997-08-15	12.94	12.94	12.82	12.89	38693
1997-08-18	12.92	12.97	12.90	12.94	58616
1997-08-19	12.87	13.00	12.84	12.85	41759
1997-08-20	12.87	13.02	12.87	12.98	54402
1997-08-21	13.02	13.02	12.81	12.82	36007
1997-08-22	12.76	12.77	12.63	12.71	24133
1997-08-25	12.76	12.92	12.76	12.90	37544
1997-08-26	12.92	13.03	12.92	13.00	19918
1997-08-27	12.94	12.94	12.79	12.79	82369
1997-08-28	12.79	12.94	12.79	12.94	129881
1997-08-29	12.94	12.94	12.76	12.76	15704
1997-09-02	12.76	13.10	12.76	13.10	64363
1997-09-03	13.13	13.13	13.02	13.03	12643
1997-09-04	13.03	13.12	13.02	13.03	19918
1997-09-05	13.05	13.13	13.02	13.05	49419
1997-09-08	13.05	13.15	13.02	13.03	35627
1997-09-09	13.07	13.12	13.03	13.10	17621
1997-09-10	13.12	13.13	12.98	13.00	32561
1997-09-11	13.03	13.03	12.97	13.00	3825
1997-09-12	13.03	13.05	13.00	13.05	12643
1997-09-15	13.02	13.15	13.02	13.15	15704
1997-09-16	13.12	13.23	13.08	13.21	23748
1997-09-17	13.28	13.38	13.21	13.28	22984
1997-09-18	13.21	13.21	13.18	13.20	31028
1997-09-19	13.18	13.18	13.15	13.15	10341
1997-09-22	13.18	13.18	12.97	12.97	70495
1997-09-23	12.95	13.02	12.87	13.02	33710
1997-09-24	13.02	13.15	12.89	13.13	168963
1997-09-25	13.10	13.21	13.10	13.18	20303
1997-09-26	13.21	13.25	13.21	13.25	11489
1997-09-29	13.21	13.23	13.16	13.21	42903
1997-09-30	13.23	13.28	13.15	13.25	31797
1997-10-01	13.25	13.34	13.21	13.33	25665
1997-10-02	13.29	13.34	13.29	13.34	121067
1997-10-03	13.38	13.51	13.33	13.38	183139
1997-10-06	13.44	13.57	13.41	13.56	32181
1997-10-07	13.57	13.70	13.57	13.65	39841
1997-10-08	13.65	13.65	13.57	13.57	24897
1997-10-09	13.60	13.64	13.57	13.57	5742
1997-10-10	13.60	13.67	13.57	13.57	22600
1997-10-13	13.60	13.60	13.60	13.60	2676
1997-10-14	13.64	13.87	13.62	13.83	19538
1997-10-15	13.82	14.00	13.80	14.00	25665
1997-10-16	14.03	14.03	13.93	14.03	32946
1997-10-17	14.03	14.09	13.87	13.91	185825
1997-10-20	13.98	14.00	13.98	14.00	4589
1997-10-21	14.03	14.19	14.03	14.18	45589
1997-10-22	14.14	14.14	14.04	14.06	18770
1997-10-23	14.06	14.65	14.06	14.31	227969
1997-10-24	14.42	15.14	14.42	14.97	557092
1997-10-27	14.91	14.91	14.00	14.00	113023
1997-10-28	13.83	14.35	13.83	14.32	90034
1997-10-29	14.49	15.14	14.49	15.02	141760
1997-10-30	14.96	15.14	14.88	15.09	311112
1997-10-31	15.14	15.20	14.71	14.81	519926
1997-11-03	14.88	15.20	14.88	15.07	60529
1997-11-04	15.01	15.40	15.01	15.28	25286
1997-11-05	15.24	15.40	15.24	15.37	19918
1997-11-06	15.37	15.37	15.17	15.20	282376
1997-11-07	15.07	15.37	15.07	15.33	43676
1997-11-10	15.37	15.56	15.20	15.20	44825
1997-11-11	15.24	15.30	15.14	15.30	28731
1997-11-12	15.27	15.46	15.17	15.33	42523
1997-11-13	15.37	15.43	15.27	15.30	490421
1997-11-14	15.27	15.33	15.20	15.30	15324
1997-11-17	15.37	15.82	15.37	15.58	80457
1997-11-18	15.59	15.63	15.51	15.53	18001
1997-11-19	15.59	15.66	15.51	15.59	44440
1997-11-20	15.66	15.66	15.46	15.66	56699
1997-11-21	15.66	15.79	15.66	15.79	104979
1997-11-24	15.86	16.05	15.79	15.79	69347
1997-11-25	15.86	15.86	15.76	15.76	22600
1997-11-26	15.79	16.48	15.76	16.25	79304
1997-11-28	16.31	17.06	16.31	16.77	85820
1997-12-01	16.96	16.96	16.74	16.82	47506
1997-12-02	16.85	16.90	16.70	16.72	36776
1997-12-03	16.69	17.03	16.67	16.92	35243
1997-12-04	16.96	17.00	16.70	16.70	42903
1997-12-05	16.65	16.96	16.65	16.93	45973
1997-12-08	16.87	17.06	16.61	16.70	81990
1997-12-09	16.77	16.95	16.75	16.77	45204
1997-12-10	16.74	16.90	16.61	16.64	38309
1997-12-11	16.57	16.64	16.31	16.38	37929
1997-12-12	16.44	16.57	16.44	16.49	14171
1997-12-15	16.46	16.51	16.31	16.31	34479
1997-12-16	16.26	16.31	15.82	15.90	37929
1997-12-17	15.92	16.23	15.92	16.21	22984
1997-12-18	16.21	16.21	15.99	15.99	34094
1997-12-19	15.97	16.00	15.59	15.79	67429
1997-12-22	15.84	15.99	15.56	15.56	52869
1997-12-23	15.61	15.74	15.55	15.72	63599
1997-12-24	15.79	16.05	15.76	15.99	21835
1997-12-26	15.95	15.95	15.92	15.92	17621
1997-12-29	15.95	16.33	15.94	16.33	42523
1997-12-30	16.38	16.64	16.36	16.64	43292
1997-12-31	16.61	16.64	16.31	16.31	42143
1998-01-02	16.31	16.51	16.31	16.51	28731
1998-01-05	16.57	16.57	16.31	16.31	14935
1998-01-06	16.31	16.31	15.86	15.89	89265
1998-01-07	15.86	15.92	15.66	15.89	92715
1998-01-08	15.82	16.12	15.79	16.05	34094
1998-01-09	16.12	16.12	15.81	15.81	47122
1998-01-12	15.53	15.61	15.19	15.58	249425
1998-01-13	15.64	16.34	15.64	16.31	74709
1998-01-14	16.31	16.31	15.81	15.99	45589
1998-01-15	16.02	16.02	15.87	15.92	17621
1998-01-16	15.99	16.51	15.92	16.48	65512
1998-01-20	16.54	16.62	16.51	16.61	24133
1998-01-21	16.61	16.61	16.12	16.28	44825
1998-01-22	16.34	16.57	16.28	16.52	45204
1998-01-23	16.48	16.56	16.46	16.48	52105
1998-01-26	16.44	16.48	16.15	16.15	16852
1998-01-27	16.18	16.38	16.12	16.31	36391
1998-01-28	16.34	16.38	16.25	16.30	27198
1998-01-29	16.26	16.54	16.26	16.52	31028
1998-01-30	16.59	16.59	16.38	16.38	68578
1998-02-02	16.44	16.61	16.41	16.51	42523
1998-02-03	16.67	16.93	16.64	16.93	73172
1998-02-04	17.00	17.00	16.79	16.79	63979
1998-02-05	16.88	16.96	16.75	16.75	43292
1998-02-06	16.79	16.96	16.79	16.80	49419
1998-02-09	16.87	17.14	16.87	17.14	51720
1998-02-10	17.18	17.36	17.16	17.19	48655
1998-02-11	17.18	17.57	17.18	17.45	55550
1998-02-12	17.65	18.40	17.65	18.25	157853
1998-02-13	18.19	18.53	18.19	18.42	63215
1998-02-17	18.35	18.43	18.32	18.40	64748
1998-02-18	18.33	18.69	18.33	18.61	71644
1998-02-19	18.61	19.05	18.61	18.95	80072
1998-02-20	19.02	19.38	18.89	19.18	49419
1998-02-23	19.22	19.54	19.22	19.41	49034
1998-02-24	19.44	19.84	19.41	19.64	163600
1998-02-25	19.71	20.10	19.71	19.90	82369
1998-02-26	19.97	20.08	19.97	20.05	47886
1998-02-27	19.57	19.71	19.48	19.48	84671
1998-03-02	19.48	19.57	19.38	19.57	39457
1998-03-03	19.53	19.62	19.48	19.54	54017
1998-03-04	19.54	19.61	19.44	19.56	66661
1998-03-05	19.43	19.93	19.31	19.80	93484
1998-03-06	19.77	19.89	19.49	19.89	159955
1998-03-09	19.96	20.30	19.96	20.16	79606
1998-03-10	20.19	20.23	20.09	20.11	92250
1998-03-11	20.16	20.23	20.09	20.18	55425
1998-03-12	20.11	20.16	19.96	19.96	65465
1998-03-13	20.03	20.03	19.89	19.96	52075
1998-03-16	19.89	19.96	19.72	19.72	76252
1998-03-17	19.76	19.76	19.27	19.42	205335
1998-03-18	19.35	19.99	19.35	19.93	90393
1998-03-19	19.89	19.93	19.79	19.83	7810
1998-03-20	19.86	19.86	19.69	19.83	47611
1998-03-23	19.76	19.77	19.49	19.49	43146
1998-03-24	19.46	19.66	19.35	19.39	43888
1998-03-25	19.35	19.54	19.35	19.52	30871
1998-03-26	19.46	19.61	19.42	19.46	34589
1998-03-27	19.49	19.49	19.22	19.24	59885
1998-03-30	19.22	19.39	19.09	19.39	28636
1998-03-31	19.35	19.42	19.22	19.27	63235
1998-04-01	19.22	19.32	19.15	19.25	13012
1998-04-02	19.29	19.72	19.29	19.72	78113
1998-04-03	19.79	20.03	19.72	20.03	91135
1998-04-06	20.04	20.04	19.66	19.67	19338
1998-04-07	19.67	19.67	19.44	19.46	20826
1998-04-08	19.42	19.49	19.41	19.41	33848
1998-04-09	19.46	19.69	19.46	19.46	36824
1998-04-13	19.39	19.57	19.39	19.52	44634
1998-04-14	19.56	19.56	19.22	19.35	20084
1998-04-15	19.42	19.56	19.32	19.49	22315
1998-04-16	19.42	19.42	19.22	19.30	40911
1998-04-17	19.29	19.29	18.68	19.00	122384
1998-04-20	19.05	19.05	18.88	19.05	84066
1998-04-21	19.02	19.19	18.92	19.15	49472
1998-04-22	19.09	19.20	19.02	19.12	215011
1998-04-23	19.12	19.29	19.12	19.25	47984
1998-04-24	19.19	19.22	19.02	19.02	73649
1998-04-27	18.95	18.95	18.70	18.80	37566
1998-04-28	18.87	18.92	18.80	18.85	69930
1998-04-29	18.92	19.12	18.88	19.12	68069
1998-04-30	19.19	19.76	19.19	19.49	85181
1998-05-01	19.52	19.76	19.52	19.76	44634
1998-05-04	19.96	20.16	19.89	20.11	117919
1998-05-05	20.30	20.30	20.04	20.04	140607
1998-05-06	20.04	20.43	20.04	20.30	53932
1998-05-07	20.33	20.43	20.09	20.11	83324
1998-05-08	20.04	20.33	19.89	20.16	85928
1998-05-11	20.16	20.16	20.13	20.13	10408
1998-05-12	20.14	20.14	20.06	20.14	17850
1998-05-13	20.14	20.14	20.04	20.09	15620
1998-05-14	20.03	20.30	20.03	20.21	51702
1998-05-15	20.28	20.53	20.28	20.31	37566
1998-05-18	20.31	20.43	20.31	20.33	115684
1998-05-19	20.35	20.60	20.31	20.60	69930
1998-05-20	20.60	20.77	20.43	20.67	40542
1998-05-21	20.65	20.70	20.63	20.63	46122
1998-05-22	20.63	20.83	20.60	20.70	20084
1998-05-26	20.70	20.73	20.56	20.56	78860
1998-05-27	20.30	20.30	19.96	20.13	164788
1998-05-28	20.14	20.30	20.13	20.26	103041
1998-05-29	20.30	20.67	20.30	20.51	46491
1998-06-01	20.55	20.67	20.46	20.46	81463
1998-06-02	20.48	20.53	20.35	20.36	39427
1998-06-03	20.36	20.70	20.33	20.55	41658
1998-06-04	20.56	20.56	20.43	20.43	16362
1998-06-05	20.43	20.63	20.36	20.63	23803
1998-06-08	20.67	21.00	20.35	21.00	402870
1998-06-09	20.93	21.84	20.93	21.49	296475
1998-06-10	21.56	21.77	21.04	21.17	189342
1998-06-11	21.24	21.57	21.24	21.44	175579
1998-06-12	21.49	21.51	21.10	21.24	165534
1998-06-15	21.29	21.29	20.90	20.90	77371
1998-06-16	20.83	21.47	20.83	21.14	149910
1998-06-17	21.17	21.39	21.15	21.15	74768
1998-06-18	21.14	21.17	20.58	20.70	95226
1998-06-19	20.73	20.85	20.53	20.77	97088
1998-06-22	20.70	20.97	20.56	20.93	72907
1998-06-23	20.97	21.17	20.83	21.07	60632
1998-06-24	21.07	21.27	21.07	21.24	71045
1998-06-25	21.30	21.39	21.27	21.34	72533
1998-06-26	21.37	21.49	21.37	21.46	33101
1998-06-29	21.51	22.04	21.51	21.91	118292
1998-06-30	21.84	21.91	20.63	20.63	184135
1998-07-01	20.80	21.57	20.80	21.34	145445
1998-07-02	21.34	21.61	21.27	21.56	46491
1998-07-06	21.62	21.64	21.54	21.54	66954
1998-07-07	21.71	21.77	21.57	21.57	109362
1998-07-08	21.64	21.77	21.64	21.77	31244
1998-07-09	21.64	21.71	21.37	21.47	111593
1998-07-10	21.54	21.71	21.44	21.64	138750
1998-07-13	21.57	22.55	21.54	22.51	252955
1998-07-14	22.65	24.93	22.61	24.50	381295
1998-07-15	25.27	25.74	24.70	24.87	244026
1998-07-16	24.87	25.13	24.13	25.00	142657
1998-07-17	25.13	25.40	25.00	25.40	109551
1998-07-20	25.50	25.54	24.70	24.83	150470
1998-07-21	24.46	24.60	24.19	24.46	82765
1998-07-22	24.60	25.37	24.60	25.20	120338
1998-07-23	25.24	25.27	24.33	24.33	62120
1998-07-24	24.46	24.87	24.40	24.70	46493
1998-07-27	24.46	24.53	23.99	24.40	59701
1998-07-28	24.40	24.60	23.72	24.19	56167
1998-07-29	24.06	24.16	23.52	23.59	81650
1998-07-30	23.39	23.79	23.25	23.49	93924
1998-07-31	23.56	23.72	22.45	22.51	68071
1998-08-03	22.51	23.32	22.14	22.58	94671
1998-08-04	22.72	22.75	21.77	21.77	76627
1998-08-05	21.77	22.78	21.51	22.72	132615
1998-08-06	22.58	22.72	22.31	22.65	36453
1998-08-07	22.58	22.65	21.24	21.51	240678
1998-08-10	21.51	22.08	21.40	21.77	77742
1998-08-11	21.51	21.51	20.90	21.44	64910
1998-08-12	21.10	21.77	21.10	21.77	51145
1998-08-13	21.64	21.84	21.37	21.57	47611
1998-08-14	21.51	21.84	21.24	21.57	51889
1998-08-17	21.44	21.47	21.04	21.24	73651
1998-08-18	21.20	21.40	20.90	21.27	72722
1998-08-19	21.20	21.37	20.90	21.14	61003
1998-08-20	21.24	21.44	21.04	21.30	30871
1998-08-21	21.37	21.37	20.73	20.97	51518
1998-08-24	21.04	21.30	20.70	21.04	97088
1998-08-25	20.97	21.91	20.97	21.57	64721
1998-08-26	21.44	21.44	20.40	20.43	92625
1998-08-27	20.43	20.43	19.62	19.89	119221
1998-08-28	19.35	19.89	19.02	19.39	164604
1998-08-31	19.29	19.42	18.15	18.15	156794
1998-09-01	17.74	18.48	17.61	18.41	207197
1998-09-02	18.55	19.29	18.48	18.95	81650
1998-09-03	18.75	18.78	18.45	18.65	75883
1998-09-04	18.68	18.75	18.31	18.58	23803
1998-09-08	18.72	19.62	18.68	19.62	53750
1998-09-09	19.66	20.09	19.66	19.86	131495
1998-09-10	19.72	19.72	18.95	19.25	66771
1998-09-11	19.12	19.66	19.12	19.59	78489
1998-09-14	19.46	20.16	19.35	19.89	47984
1998-09-15	19.89	20.70	19.62	20.30	69373
1998-09-16	20.30	20.43	19.76	20.16	1167700
1998-09-17	20.03	20.03	19.05	19.32	108247
1998-09-18	19.46	19.76	19.35	19.66	57098
1998-09-21	19.52	19.52	18.41	19.25	81834
1998-09-22	19.29	19.35	19.15	19.19	84253
1998-09-23	18.88	19.29	18.88	19.22	109551
1998-09-24	19.12	19.32	18.99	19.09	92438
1998-09-25	18.95	19.22	18.82	18.82	26779
1998-09-28	18.95	19.09	18.82	18.99	21015
1998-09-29	19.12	19.83	19.05	19.22	54681
1998-09-30	19.22	19.62	18.82	18.99	144330
1998-10-01	18.88	18.95	18.35	18.35	75141
1998-10-02	18.48	20.03	18.48	19.93	170743
1998-10-05	19.86	19.86	18.92	19.05	55239
1998-10-06	19.35	19.35	18.72	18.95	102294
1998-10-07	18.95	19.35	18.95	19.09	41287
1998-10-08	18.95	19.09	18.41	18.95	255745
1998-10-09	18.95	19.72	18.88	19.56	77558
1998-10-12	19.76	20.73	19.76	20.53	70861
1998-10-13	20.50	21.24	20.43	21.20	69002
1998-10-14	21.17	21.37	20.90	21.07	85184
1998-10-15	20.97	23.05	20.97	23.05	101179
1998-10-16	22.78	22.78	22.21	22.41	53564
1998-10-19	22.41	22.41	21.61	22.01	41660
1998-10-20	21.94	23.32	21.94	22.85	58399
1998-10-21	22.45	22.48	21.37	21.74	81279
1998-10-22	21.74	22.18	21.30	22.14	65094
1998-10-23	22.18	22.18	21.10	21.54	58399
1998-10-26	21.57	21.71	21.44	21.51	15804
1998-10-27	21.57	21.57	21.17	21.17	151771
1998-10-28	21.24	21.51	21.10	21.30	54681
1998-10-29	21.37	21.37	21.04	21.07	53004
1998-10-30	21.17	21.47	21.17	21.27	43521
1998-11-02	21.24	21.44	21.17	21.40	41844
1998-11-03	21.44	21.51	21.24	21.37	115873
1998-11-04	21.37	21.47	21.24	21.44	101179
1998-11-05	21.30	21.44	21.17	21.20	78489
1998-11-06	21.20	21.24	20.97	21.24	18969
1998-11-09	21.10	21.14	20.60	20.93	47053
1998-11-10	20.97	20.97	20.43	20.53	65839
1998-11-11	20.56	20.56	20.23	20.23	45565
1998-11-12	20.26	20.56	20.26	20.46	50774
1998-11-13	20.53	20.67	20.36	20.60	27153
1998-11-16	20.63	20.63	20.43	20.46	25851
1998-11-17	20.53	20.56	20.43	20.56	50774
1998-11-18	20.50	20.56	20.43	20.56	29196
1998-11-19	20.56	21.07	20.56	20.60	55425
1998-11-20	20.67	21.07	20.67	20.97	39614
1998-11-23	20.97	21.04	20.70	20.70	31802
1998-11-24	20.63	20.80	20.46	20.63	50774
1998-11-25	20.56	20.67	20.46	20.53	20642
1998-11-27	20.56	20.70	20.50	20.60	8738
1998-11-30	20.63	20.67	20.43	20.50	39427
1998-12-01	20.43	20.90	20.40	20.87	69002
1998-12-02	20.90	21.10	20.43	20.60	54865
1998-12-03	20.53	20.83	20.50	20.73	26222
1998-12-04	20.83	20.83	20.53	20.63	18596
1998-12-07	20.63	21.07	20.46	21.07	49285
1998-12-08	21.07	21.40	20.97	21.30	100435
1998-12-09	21.44	21.44	20.97	21.37	31244
1998-12-10	21.24	21.30	20.83	20.90	53377
1998-12-11	20.83	20.97	20.63	20.87	37195
1998-12-14	20.83	20.87	20.56	20.70	20084
1998-12-15	20.70	20.97	20.53	20.63	29383
1998-12-16	20.73	20.77	20.43	20.56	40913
1998-12-17	20.46	20.90	20.46	20.90	60074
1998-12-18	20.90	21.17	20.77	20.90	31244
1998-12-21	20.77	20.97	20.40	20.67	60632
1998-12-22	20.63	20.83	20.43	20.63	184506
1998-12-23	20.56	20.90	20.50	20.77	45380
1998-12-24	20.77	21.47	20.73	21.34	21202
1998-12-28	21.24	21.30	21.17	21.24	34963
1998-12-29	21.30	21.37	21.17	21.20	66771
1998-12-30	21.27	21.30	20.87	20.93	31988
1998-12-31	20.83	21.10	20.77	21.04	49101
1999-01-04	21.04	21.74	21.00	21.37	64350
1999-01-05	21.37	22.85	21.37	22.51	196224
1999-01-06	22.51	22.68	22.04	22.58	144519
1999-01-07	22.45	23.45	22.45	23.19	207197
1999-01-08	23.19	24.16	23.12	24.06	155490
1999-01-11	24.09	24.33	24.09	24.23	58399
1999-01-12	24.26	24.29	23.79	24.09	106759
1999-01-13	23.82	23.92	23.52	23.79	52075
1999-01-14	23.79	24.23	23.79	24.19	84997
1999-01-15	24.13	24.66	24.13	24.60	46682
1999-01-19	24.53	24.56	24.06	24.26	93367
1999-01-20	24.26	24.80	24.23	24.23	66025
1999-01-21	24.23	24.53	24.06	24.29	59330
1999-01-22	24.29	24.29	23.86	23.89	158466
1999-01-25	24.03	24.19	23.66	24.03	136891
1999-01-26	23.96	24.70	23.92	24.53	160328
1999-01-27	24.53	24.53	24.06	24.19	89089
1999-01-28	24.19	25.00	24.19	24.73	53190
1999-01-29	24.73	24.73	24.23	24.23	38685
1999-02-01	24.26	24.43	24.19	24.40	60818
1999-02-02	24.40	24.70	24.06	24.70	97461
1999-02-03	24.70	24.70	24.36	24.60	20829
1999-02-04	24.60	24.60	24.19	24.19	30500
1999-02-05	24.19	24.19	24.06	24.16	31988
1999-02-08	24.13	24.73	24.13	24.66	38685
1999-02-09	24.66	24.66	23.66	24.09	107503
1999-02-10	24.03	24.60	24.03	24.60	93367
1999-02-11	24.46	24.56	24.26	24.26	42217
1999-02-12	24.23	24.26	24.16	24.23	31058
1999-02-16	24.23	24.36	24.09	24.09	85743
1999-02-17	24.03	24.16	24.03	24.13	65654
1999-02-18	24.13	24.70	24.06	24.63	31615
1999-02-19	24.60	24.73	24.26	24.29	34963
1999-02-22	24.29	24.36	24.19	24.23	31802
1999-02-23	24.23	24.60	24.23	24.43	25107
1999-02-24	24.50	24.73	24.43	24.53	23989
1999-02-25	24.60	24.63	24.46	24.46	22501
1999-02-26	24.56	25.00	24.53	24.73	40172
1999-03-01	24.87	25.00	24.70	24.97	45194
1999-03-02	24.97	25.37	24.97	25.00	41287
1999-03-03	25.00	25.17	24.87	24.93	29196
1999-03-04	24.87	25.30	24.87	25.24	38870
1999-03-05	25.33	25.44	25.23	25.37	20222
1999-03-08	25.65	25.82	25.54	25.68	29068
1999-03-09	25.82	25.92	24.95	25.33	46586
1999-03-10	25.26	25.40	24.99	25.09	38460
1999-03-11	25.02	25.16	24.95	24.95	33405
1999-03-12	25.06	25.16	24.92	25.06	33946
1999-03-15	25.06	25.20	24.92	25.06	38281
1999-03-16	25.06	25.13	24.78	24.78	49116
1999-03-17	24.64	24.64	24.30	24.54	24919
1999-03-18	24.57	24.57	24.26	24.30	14804
1999-03-19	24.33	24.64	24.23	24.26	40446
1999-03-22	24.19	24.23	23.95	23.95	24013
1999-03-23	23.85	23.88	23.57	23.74	34486
1999-03-24	23.74	24.37	23.67	24.37	31417
1999-03-25	24.47	24.64	24.47	24.64	14444
1999-03-26	24.50	24.88	24.43	24.75	30515
1999-03-29	24.78	24.92	24.68	24.92	20763
1999-03-30	24.81	24.92	24.68	24.81	14444
1999-03-31	24.71	25.51	24.71	25.47	48393
1999-04-01	25.44	25.44	24.92	24.92	21665
1999-04-05	24.92	24.92	24.37	24.92	51102
1999-04-06	25.02	25.02	24.37	24.37	70969
1999-04-07	24.16	24.50	24.05	24.37	33946
1999-04-08	24.37	24.88	24.37	24.88	36836
1999-04-09	24.88	25.26	24.75	25.20	20403
1999-04-12	25.06	25.47	25.06	25.47	37740
1999-04-13	25.44	25.92	25.30	25.65	35210
1999-04-14	25.65	25.99	25.58	25.75	19860
1999-04-15	25.75	25.78	25.06	25.40	40086
1999-04-16	25.61	25.96	25.54	25.89	28708
1999-04-19	25.92	25.92	25.30	25.30	30155
1999-04-20	25.26	25.26	24.50	24.78	52189
1999-04-21	24.75	24.99	24.64	24.95	11371
1999-04-22	24.88	25.16	24.88	25.09	10289
1999-04-23	24.99	25.06	24.71	24.71	24013
1999-04-26	24.64	24.64	23.57	23.60	90469
1999-04-27	23.60	24.33	23.60	23.98	47671
1999-04-28	24.09	24.23	23.95	24.19	22931
1999-04-29	24.19	24.19	23.40	23.40	21665
1999-04-30	23.26	23.26	22.81	22.95	40807
1999-05-03	23.08	23.26	22.81	23.08	37740
1999-05-04	23.02	23.02	22.63	22.95	24013
1999-05-05	23.05	23.67	23.05	23.67	38281
1999-05-06	23.64	23.85	23.47	23.64	29431
1999-05-07	23.71	24.57	23.71	24.50	51462
1999-05-10	24.57	24.61	23.98	24.16	27625
1999-05-11	24.23	24.23	23.92	23.98	9747
1999-05-12	23.85	23.92	23.67	23.78	14986
1999-05-13	23.85	24.19	23.85	24.19	10468
1999-05-14	24.05	24.05	23.78	23.78	10468
1999-05-17	23.81	23.81	23.33	23.36	18417
1999-05-18	23.33	23.60	23.33	23.40	16970
1999-05-19	23.40	23.53	23.12	23.19	21846
1999-05-20	23.12	23.40	23.12	23.22	61033
1999-05-21	23.26	23.33	23.12	23.19	86134
1999-05-24	23.19	23.60	23.19	23.53	35391
1999-05-25	23.50	24.30	23.50	23.98	37015
1999-05-26	23.95	24.23	23.67	23.74	145910
1999-05-27	23.81	23.81	23.22	23.22	28889
1999-05-28	23.12	23.22	22.91	22.95	59228
1999-06-01	22.95	23.12	22.70	22.95	48575
1999-06-02	22.91	23.36	22.91	23.33	67173
1999-06-03	23.26	23.53	23.12	23.19	25820
1999-06-04	23.19	23.47	23.19	23.26	75482
1999-06-07	23.33	23.43	23.29	23.29	202613
1999-06-08	23.36	23.43	23.12	23.12	14623
1999-06-09	23.19	23.33	23.12	23.26	22749
1999-06-10	23.19	23.33	23.05	23.19	24919
1999-06-11	23.19	23.43	22.95	23.05	34486
1999-06-14	22.98	23.02	22.77	22.98	11915
1999-06-15	22.98	23.05	22.84	22.84	35391
1999-06-16	22.91	22.91	22.67	22.70	25458
1999-06-17	22.67	22.67	22.22	22.43	31238
1999-06-18	22.43	22.43	22.22	22.36	74939
1999-06-21	22.29	22.32	22.08	22.22	32322
1999-06-22	22.15	22.39	22.01	22.01	50201
1999-06-23	22.01	22.29	21.94	22.25	46948
1999-06-24	22.22	22.22	20.49	21.28	169747
1999-06-25	21.28	21.28	20.73	21.15	201347
1999-06-28	21.04	21.25	21.04	21.11	134713
1999-06-29	21.15	21.53	21.04	21.53	331373
1999-06-30	21.53	21.60	21.08	21.39	99498
1999-07-01	21.53	21.53	21.18	21.22	76203
1999-07-02	21.22	21.80	21.18	21.73	49838
1999-07-06	21.87	22.01	21.77	21.84	80356
1999-07-07	21.98	21.98	21.80	21.80	26543
1999-07-08	21.73	21.80	21.46	21.49	24919
1999-07-09	21.49	21.87	21.49	21.67	34486
1999-07-12	21.80	21.84	21.46	21.49	30334
1999-07-13	21.49	21.49	20.94	21.15	53269
1999-07-14	21.04	21.11	20.90	20.97	97512
1999-07-15	21.01	21.04	20.94	20.97	40086
1999-07-16	21.01	21.04	20.83	21.01	29249
1999-07-19	21.01	21.01	20.49	20.66	64104
1999-07-20	20.59	20.63	20.21	20.25	40446
1999-07-21	20.28	20.45	20.07	20.21	104558
1999-07-22	20.32	20.32	19.38	19.38	175166
1999-07-23	19.52	19.62	19.21	19.35	183109
1999-07-26	19.21	19.24	18.93	19.07	246496
1999-07-27	19.14	19.17	18.83	19.04	92274
1999-07-28	19.04	19.45	18.83	19.35	700674
1999-07-29	19.21	19.35	18.83	18.86	87040
1999-07-30	18.97	19.17	18.83	19.17	131463
1999-08-02	19.24	19.42	19.17	19.21	86856
1999-08-03	19.24	19.35	18.83	18.97	60852
1999-08-04	18.93	18.97	18.52	18.59	97874
1999-08-05	18.48	18.83	18.27	18.83	52189
1999-08-06	18.83	18.97	18.69	18.79	56340
1999-08-09	18.65	18.83	18.55	18.62	22931
1999-08-10	18.55	18.55	18.17	18.27	61574
1999-08-11	18.27	18.27	18.14	18.24	121351
1999-08-12	18.31	18.52	18.17	18.27	112321
1999-08-13	18.14	18.41	18.14	18.31	67173
1999-08-16	18.20	18.76	18.20	18.31	46405
1999-08-17	18.34	18.48	18.20	18.38	204058
1999-08-18	18.38	19.04	18.27	18.62	124961
1999-08-19	18.48	18.90	18.41	18.62	69884
1999-08-20	18.62	18.97	18.48	18.76	92274
1999-08-23	18.69	19.14	18.65	18.90	123697
1999-08-24	18.93	18.93	18.31	18.76	55254
1999-08-25	18.76	18.86	18.45	18.69	51283
1999-08-26	18.55	18.90	18.45	18.83	120810
1999-08-27	18.93	19.10	18.93	19.04	68077
1999-08-30	19.00	19.28	18.97	19.24	104376
1999-08-31	19.10	19.24	18.93	18.93	79632
1999-09-01	19.07	19.07	18.76	18.83	121530
1999-09-02	18.83	18.90	18.27	18.86	87221
1999-09-03	18.97	19.10	18.90	19.07	65728
1999-09-07	18.93	19.07	18.83	18.83	17694
1999-09-08	18.72	18.97	18.24	18.76	159635
1999-09-09	18.76	18.83	18.55	18.69	30334
1999-09-10	18.90	18.90	18.55	18.65	53448
1999-09-13	18.55	18.90	18.45	18.59	23832
1999-09-14	18.59	18.90	18.48	18.62	60132
1999-09-15	18.52	18.76	18.52	18.52	29974
1999-09-16	18.48	18.69	18.27	18.41	21665
1999-09-17	18.55	18.69	18.41	18.52	79632
1999-09-20	18.59	18.59	18.24	18.24	129477
1999-09-21	18.27	18.27	18.14	18.20	36655
1999-09-22	18.27	18.27	17.41	17.89	180944
1999-09-23	18.03	18.14	17.37	17.44	97512
1999-09-24	16.89	16.96	16.27	16.61	892097
1999-09-27	16.61	16.85	16.54	16.68	269972
1999-09-28	16.75	17.03	16.58	16.75	82524
1999-09-29	16.79	17.03	16.72	16.99	364780
1999-09-30	17.03	18.20	16.96	18.20	167038
1999-10-01	18.34	18.52	18.00	18.24	100042
1999-10-04	18.10	18.62	17.96	18.52	57964
1999-10-05	18.27	18.27	18.00	18.24	34486
1999-10-06	18.10	18.55	18.03	18.27	46767
1999-10-07	18.27	18.41	17.93	18.24	43880
1999-10-08	18.17	18.55	18.14	18.52	49116
1999-10-11	18.55	18.59	18.27	18.45	52907
1999-10-12	18.38	18.41	17.79	17.89	54533
1999-10-13	17.93	17.93	16.82	17.03	208572
1999-10-14	16.96	17.03	16.75	16.82	74398
1999-10-15	16.61	16.75	16.40	16.61	240718
1999-10-18	16.47	16.85	16.47	16.61	270151
1999-10-19	16.61	17.10	16.61	16.99	45141
1999-10-20	16.99	17.06	16.75	16.82	73675
1999-10-21	16.75	16.99	16.65	16.75	95166
1999-10-22	16.75	17.03	16.75	16.96	49476
1999-10-25	17.03	17.03	16.68	16.79	33224
1999-10-26	16.82	17.03	16.40	16.61	332636
1999-10-27	16.68	16.96	16.68	16.75	72411
1999-10-28	16.89	17.30	16.82	17.24	67173
1999-10-29	17.65	17.72	17.41	17.55	71327
1999-11-01	17.69	18.07	17.37	17.41	74939
1999-11-02	17.48	18.55	17.44	18.14	120266
1999-11-03	18.14	18.83	18.14	18.34	65187
1999-11-04	18.55	18.76	18.20	18.20	126227
1999-11-05	18.14	18.38	17.51	17.72	79092
1999-11-08	17.65	18.10	17.51	17.89	117557
1999-11-09	18.00	18.00	17.58	17.75	74579
1999-11-10	18.00	18.27	17.82	18.03	67354
1999-11-11	18.10	18.48	17.86	18.27	88663
1999-11-12	18.34	18.34	18.00	18.20	49297
1999-11-15	18.20	18.20	17.51	17.96	87221
1999-11-16	18.00	18.20	17.86	18.17	79455
1999-11-17	18.10	18.14	17.44	17.48	84870
1999-11-18	17.55	17.72	17.34	17.55	66992
1999-11-19	17.72	17.72	17.27	17.48	107445
1999-11-22	17.34	17.58	17.20	17.58	109610
1999-11-23	17.58	17.72	17.51	17.62	77287
1999-11-24	17.62	17.65	17.41	17.44	61214
1999-11-26	17.44	17.44	17.24	17.37	44600
1999-11-29	17.58	17.58	17.20	17.24	99319
1999-11-30	17.24	17.86	17.17	17.69	93539
1999-12-01	17.58	17.79	17.24	17.30	87762
1999-12-02	17.51	17.58	17.17	17.37	137784
1999-12-03	17.58	17.69	17.34	17.34	88663
1999-12-06	17.24	17.30	16.75	17.03	283335
1999-12-07	17.17	17.17	16.68	16.99	234939
1999-12-08	16.89	17.03	16.65	16.68	103833
1999-12-09	16.65	16.89	16.54	16.82	111959
1999-12-10	16.82	16.82	16.61	16.82	147536
1999-12-13	16.79	16.96	16.61	16.89	78730
1999-12-14	16.75	16.92	16.68	16.89	73494
1999-12-15	17.03	17.03	16.61	16.68	73494
1999-12-16	16.61	16.68	16.51	16.68	69340
1999-12-17	16.68	16.68	16.47	16.51	135075
1999-12-20	16.37	16.92	16.34	16.92	125325
1999-12-21	16.79	16.99	16.72	16.96	83608
1999-12-22	16.96	17.13	16.72	16.96	197015
1999-12-23	16.92	17.65	16.89	17.44	154399
1999-12-27	17.51	17.65	17.20	17.30	98957
1999-12-28	17.27	17.79	17.27	17.65	111599
1999-12-29	17.65	17.96	17.65	17.82	71689
1999-12-30	17.79	18.27	17.75	18.20	81803
1999-12-31	18.20	18.31	18.10	18.24	35933
2000-01-03	18.34	18.52	17.79	17.79	129839
2000-01-04	17.65	17.72	17.17	17.58	149883
2000-01-05	17.58	17.72	17.41	17.62	50559
2000-01-06	17.48	18.03	17.48	18.03	59769
2000-01-07	18.00	18.27	17.89	18.20	71506
2000-01-10	18.27	18.41	18.10	18.14	59769
2000-01-11	18.20	18.20	17.58	17.93	41531
2000-01-12	17.86	18.14	17.82	17.93	51643
2000-01-13	17.82	17.89	17.58	17.65	97874
2000-01-14	17.58	17.72	17.44	17.51	70425
2000-01-18	17.37	17.44	16.96	17.37	71506
2000-01-19	17.30	17.65	17.03	17.27	180944
2000-01-20	17.17	17.37	17.03	17.24	140672
2000-01-21	17.27	17.30	17.03	17.17	47490
2000-01-24	17.10	17.27	16.68	16.85	78370
2000-01-25	16.79	17.13	16.68	17.13	105099
2000-01-26	17.03	17.06	16.82	17.03	54533
2000-01-27	16.99	17.30	16.75	17.17	91012
2000-01-28	17.03	17.17	16.68	16.96	54171
2000-01-31	16.92	17.44	16.82	17.44	55978
2000-02-01	17.30	17.58	17.10	17.24	67535
2000-02-02	17.24	17.75	17.17	17.72	89388
2000-02-03	17.72	17.82	17.51	17.75	68077
2000-02-04	17.72	18.07	17.65	18.00	70606
2000-02-07	18.00	18.00	17.72	17.93	61033
2000-02-08	17.86	17.86	17.58	17.86	74035
2000-02-09	17.79	18.10	17.17	17.41	723969
2000-02-10	17.34	17.44	16.82	16.85	109973
2000-02-11	16.72	17.17	16.54	16.65	143562
2000-02-14	16.79	16.96	16.54	16.58	301215
2000-02-15	16.61	16.89	16.54	16.82	227535
2000-02-16	16.75	16.82	16.40	16.47	50201
2000-02-17	16.40	16.61	16.40	16.58	56159
2000-02-18	16.65	16.65	16.40	16.40	24196
2000-02-22	16.47	16.47	16.09	16.16	215615
2000-02-23	16.06	16.20	15.99	16.20	90469
2000-02-24	16.20	16.20	15.85	16.09	205682
2000-02-25	16.20	16.37	15.92	16.02	109248
2000-02-28	16.16	16.20	15.92	16.16	143743
2000-02-29	16.23	16.47	16.09	16.44	718009
2000-03-01	16.51	16.68	16.23	16.44	95166
2000-03-02	16.37	16.44	16.23	16.30	56880
2000-03-03	16.54	16.75	16.18	16.29	98709
2000-03-06	16.29	16.54	16.29	16.33	181989
2000-03-07	16.33	16.33	16.08	16.15	97482
2000-03-08	16.15	16.72	16.15	16.61	116418
2000-03-09	16.61	16.83	16.25	16.29	116767
2000-03-10	16.22	16.33	16.15	16.15	189354
2000-03-13	16.01	16.29	16.01	16.25	137982
2000-03-14	16.25	16.40	16.11	16.36	107651
2000-03-15	16.29	16.97	16.18	16.97	75214
2000-03-16	17.04	17.65	16.83	17.65	188301
2000-03-17	17.61	17.61	17.11	17.22	76265
2000-03-20	17.29	17.47	17.15	17.29	53646
2000-03-21	17.15	17.68	17.15	17.47	75564
2000-03-22	17.50	17.50	17.11	17.25	38043
2000-03-23	17.11	17.61	17.04	17.61	53472
2000-03-24	17.75	18.22	17.61	18.22	113260
2000-03-27	18.11	18.32	17.68	17.72	89065
2000-03-28	17.68	18.04	17.65	17.97	25946
2000-03-29	17.89	18.43	17.89	18.32	62589
2000-03-30	18.11	18.39	17.97	18.36	105371
2000-03-31	18.43	18.57	17.97	17.97	237922
2000-04-03	17.97	18.68	17.97	18.39	82578
2000-04-04	18.25	18.32	17.86	18.00	77143
2000-04-05	17.86	18.11	17.68	18.00	75038
2000-04-06	18.07	18.32	18.07	18.14	29976
2000-04-07	18.14	18.14	17.57	17.57	62415
2000-04-10	17.47	17.65	17.40	17.65	76439
2000-04-11	17.40	17.65	17.32	17.65	52771
2000-04-12	17.47	17.89	17.36	17.89	92748
2000-04-13	17.86	17.89	17.50	17.89	46984
2000-04-14	17.82	17.86	17.11	17.40	45407
2000-04-17	17.32	17.57	16.97	17.43	50669
2000-04-18	17.36	17.65	17.29	17.54	38743
2000-04-19	17.54	17.97	17.47	17.68	79597
2000-04-20	17.57	17.89	17.50	17.89	48387
2000-04-24	17.89	17.89	17.40	17.57	97482
2000-04-25	17.61	17.65	17.22	17.54	73286
2000-04-26	17.61	18.04	17.47	17.50	63114
2000-04-27	17.47	17.61	17.47	17.50	35763
2000-04-28	17.43	17.65	17.36	17.57	72057
2000-05-01	17.68	17.82	17.15	17.32	99586
2000-05-02	17.47	17.68	17.18	17.47	81701
2000-05-03	17.68	18.39	17.40	18.32	221787
2000-05-04	18.29	18.79	18.11	18.39	100109
2000-05-05	18.47	18.68	18.39	18.68	31904
2000-05-08	18.68	18.82	18.61	18.68	54524
2000-05-09	18.39	18.61	18.29	18.57	57329
2000-05-10	18.50	18.68	18.20	18.68	156744
2000-05-11	18.54	18.64	18.39	18.54	75388
2000-05-12	18.39	18.50	18.32	18.36	85384
2000-05-15	18.29	18.86	18.22	18.86	108001
2000-05-16	18.93	19.32	18.82	18.89	68902
2000-05-17	18.82	19.18	18.61	19.18	72409
2000-05-18	19.32	19.89	19.18	19.78	127638
2000-05-19	19.71	19.75	19.57	19.75	49965
2000-05-22	19.68	19.71	19.53	19.61	51368
2000-05-23	19.46	19.64	19.46	19.53	28751
2000-05-24	19.53	20.25	19.50	20.25	123430
2000-05-25	20.14	20.18	19.78	19.89	37518
2000-05-26	19.89	20.21	19.86	20.21	13322
2000-05-30	20.21	20.32	19.96	20.32	27173
2000-05-31	20.28	20.43	19.68	19.68	47687
2000-06-01	19.68	20.14	19.68	20.10	49086
2000-06-02	20.10	20.43	19.93	19.93	58207
2000-06-05	19.96	20.57	19.96	20.46	89764
2000-06-06	20.60	20.60	20.03	20.21	33483
2000-06-07	20.21	20.78	20.21	20.60	31205
2000-06-08	20.60	20.89	20.53	20.75	40671
2000-06-09	20.89	21.39	20.78	21.35	41025
2000-06-12	21.46	21.78	21.25	21.60	121677
2000-06-13	21.60	21.64	20.75	20.96	102214
2000-06-14	20.96	21.39	20.96	21.17	37166
2000-06-15	20.96	21.10	20.39	20.96	75564
2000-06-16	21.10	21.39	21.10	21.21	40847
2000-06-19	21.21	21.25	21.07	21.07	22439
2000-06-20	21.10	21.17	20.10	20.46	61887
2000-06-21	20.46	20.68	20.32	20.46	48037
2000-06-22	20.46	20.82	20.39	20.53	81175
2000-06-23	20.53	21.10	20.43	21.10	32082
2000-06-26	21.03	21.10	20.82	20.89	24892
2000-06-27	20.78	21.21	20.75	21.10	51016
2000-06-28	21.10	21.42	21.10	21.42	41724
2000-06-29	21.49	21.67	21.39	21.67	63290
2000-06-30	21.78	22.39	19.89	19.96	468304
2000-07-03	20.00	20.32	20.00	20.32	28050
2000-07-05	20.32	20.35	19.89	19.89	62063
2000-07-06	19.96	20.53	19.93	20.53	45407
2000-07-07	20.60	20.64	20.43	20.53	30504
2000-07-10	20.60	20.82	20.32	20.32	42602
2000-07-11	20.39	20.60	20.25	20.46	25418
2000-07-12	20.53	20.68	20.46	20.60	56804
2000-07-13	20.82	21.42	20.75	21.28	140086
2000-07-14	21.32	22.24	21.25	21.99	161828
2000-07-17	22.03	22.03	21.74	21.96	80474
2000-07-18	21.96	21.96	21.60	21.82	48738
2000-07-19	21.74	22.03	21.67	21.96	31027
2000-07-20	21.96	22.39	21.92	22.24	41724
2000-07-21	22.17	22.24	22.03	22.14	97130
2000-07-24	22.10	22.14	21.89	22.10	24892
2000-07-25	22.10	22.17	21.89	21.96	35939
2000-07-26	21.82	22.03	21.82	21.89	64517
2000-07-27	21.92	21.92	21.46	21.53	26997
2000-07-28	21.53	21.57	21.10	21.32	22788
2000-07-31	21.17	21.57	20.96	21.57	47687
2000-08-01	21.57	21.57	21.32	21.57	20684
2000-08-02	21.57	21.60	21.39	21.57	24193
2000-08-03	21.60	21.67	21.53	21.67	37342
2000-08-04	21.57	21.64	21.17	21.39	25418
2000-08-07	21.28	21.60	21.21	21.60	40148
2000-08-08	21.60	21.60	21.39	21.60	14022
2000-08-09	21.60	21.89	21.60	21.85	46810
2000-08-10	21.82	22.67	21.71	22.31	69077
2000-08-11	22.24	22.67	22.24	22.64	71180
2000-08-14	22.64	22.81	22.60	22.78	48387
2000-08-15	22.78	23.95	22.78	23.38	140611
2000-08-16	23.38	23.67	23.06	23.67	127638
2000-08-17	23.67	24.20	23.38	24.20	180588
2000-08-18	24.17	24.20	23.88	24.03	34712
2000-08-21	23.95	23.95	23.67	23.95	40847
2000-08-22	23.95	23.95	23.67	23.74	40671
2000-08-23	23.74	23.74	23.06	23.17	50491
2000-08-24	23.21	23.28	22.96	23.21	25068
2000-08-25	23.21	23.42	23.10	23.17	32258
2000-08-28	23.17	23.31	23.10	23.17	20684
2000-08-29	23.13	23.17	22.89	23.03	26823
2000-08-30	22.99	23.13	22.81	22.99	23841
2000-08-31	22.99	23.10	22.60	22.96	55399
2000-09-01	22.92	22.92	22.71	22.92	39796
2000-09-05	22.92	23.03	22.67	23.03	331723
2000-09-06	23.03	23.10	22.81	22.81	39796
2000-09-07	22.89	22.92	22.67	22.89	34712
2000-09-08	22.89	23.60	22.56	23.35	86433
2000-09-11	23.31	23.38	22.74	22.81	49086
2000-09-12	22.96	22.96	22.46	22.64	65219
2000-09-13	22.71	22.71	22.39	22.56	30504
2000-09-14	22.60	22.60	22.39	22.39	24367
2000-09-15	22.46	22.49	22.07	22.17	56804
2000-09-18	22.10	22.21	21.67	21.99	172872
2000-09-19	22.07	22.14	21.71	22.14	39972
2000-09-20	22.24	22.46	21.96	22.21	41025
2000-09-21	22.17	22.31	21.96	22.10	20510
2000-09-22	22.03	22.24	22.03	22.17	16651
2000-09-25	22.10	22.10	21.85	21.89	15776
2000-09-26	21.92	22.74	21.92	22.46	183743
2000-09-27	22.24	22.24	21.25	21.53	136229
2000-09-28	21.32	21.96	21.25	21.92	128863
2000-09-29	21.85	22.56	21.85	22.39	37166
2000-10-02	22.39	22.53	22.24	22.35	20862
2000-10-03	22.35	23.10	22.35	22.85	53121
2000-10-04	22.78	22.85	22.31	22.71	51368
2000-10-05	22.74	24.24	22.64	24.17	109406
2000-10-06	24.10	24.49	23.95	24.49	118872
2000-10-09	24.49	24.49	23.60	23.88	44002
2000-10-10	23.88	23.88	23.53	23.60	31027
2000-10-11	23.53	23.67	23.53	23.53	26997
2000-10-12	23.53	23.67	23.38	23.53	15075
2000-10-13	23.46	23.46	22.96	22.96	36289
2000-10-16	23.03	23.03	22.46	22.49	169541
2000-10-17	22.35	22.39	22.03	22.07	217932
2000-10-18	21.92	21.96	21.78	21.96	34886
2000-10-19	21.96	22.56	21.89	21.99	43303
2000-10-20	22.07	22.07	22.03	22.07	41025
2000-10-23	22.14	22.14	21.74	22.10	67323
2000-10-24	22.03	22.14	21.89	22.03	23314
2000-10-25	21.99	22.24	21.82	21.92	59433
2000-10-26	22.03	22.35	22.03	22.07	66270
2000-10-27	22.21	22.28	22.03	22.14	72057
2000-10-30	22.21	22.28	21.82	21.92	89065
2000-10-31	21.92	21.92	21.71	21.89	59785
2000-11-01	21.89	22.10	21.89	22.03	55225
2000-11-02	22.10	22.10	22.03	22.07	16302
2000-11-03	22.03	22.03	21.96	21.99	13322
2000-11-06	22.07	22.07	21.92	21.96	28573
2000-11-07	21.99	22.10	21.99	22.03	62765
2000-11-08	22.03	22.07	21.89	21.96	77492
2000-11-09	22.03	22.07	21.60	21.89	66621
2000-11-10	21.82	21.92	21.42	21.67	62765
2000-11-13	21.71	21.71	20.39	20.71	238271
2000-11-14	20.82	20.89	20.25	20.32	244235
2000-11-15	20.39	21.85	20.39	21.74	102915
2000-11-16	21.71	21.96	21.39	21.53	50315
2000-11-17	21.67	22.28	21.67	21.99	61188
2000-11-20	22.07	22.24	21.82	22.17	57329
2000-11-21	22.14	22.35	21.82	21.92	55399
2000-11-22	21.92	22.39	21.78	21.89	61012
2000-11-24	21.89	22.31	21.82	22.03	26119
2000-11-27	22.03	22.78	22.03	22.67	56628
2000-11-28	22.71	22.81	22.60	22.74	44356
2000-11-29	22.78	22.78	22.64	22.78	48563
2000-11-30	22.78	22.78	22.17	22.67	68024
2000-12-01	22.64	22.78	22.60	22.78	33134
2000-12-04	22.81	22.89	22.39	22.74	46810
2000-12-05	22.74	22.74	22.24	22.24	42777
2000-12-06	22.17	22.49	22.10	22.28	28573
2000-12-07	22.35	22.67	22.03	22.46	44356
2000-12-08	22.39	22.60	21.96	22.46	52945
2000-12-11	22.46	22.53	22.03	22.35	79597
2000-12-12	22.39	22.39	21.74	21.74	23138
2000-12-13	21.82	21.89	21.32	21.46	60836
2000-12-14	21.39	21.39	20.96	21.32	115013
2000-12-15	21.35	21.67	21.32	21.42	42426
2000-12-18	21.49	21.64	21.32	21.64	31904
2000-12-19	21.64	21.64	21.32	21.57	27698
2000-12-20	23.10	25.95	23.10	25.63	1190672
2000-12-21	25.27	25.95	25.17	25.92	686945
2000-12-22	25.88	26.20	25.56	26.16	103267
2000-12-26	26.16	26.31	25.74	25.95	154989
2000-12-27	25.88	26.66	25.88	26.45	137280
2000-12-28	26.45	27.27	25.92	27.27	170946
2000-12-29	27.27	27.27	26.06	26.27	230382
2001-01-02	25.99	26.16	25.42	25.67	232135
2001-01-03	25.52	25.84	25.34	25.49	158670
2001-01-04	25.42	25.45	24.77	25.31	201978
2001-01-05	25.27	25.27	24.56	24.77	170069
2001-01-08	24.63	25.10	24.42	24.70	130967
2001-01-09	24.74	24.92	24.49	24.92	87136
2001-01-10	25.81	27.09	25.81	26.91	527918
2001-01-11	26.91	27.06	25.77	25.88	613481
2001-01-12	26.52	27.27	25.67	26.38	6948388
2001-01-16	26.95	26.95	26.24	26.27	742351
2001-01-17	26.13	26.70	26.13	26.34	232484
2001-01-18	26.27	27.88	26.27	27.77	387478
2001-01-19	27.91	29.62	27.59	28.66	996056
2001-01-22	28.59	28.59	27.59	27.88	315942
2001-01-23	27.73	28.77	27.38	28.66	352412
2001-01-24	28.62	28.87	28.20	28.66	153237
2001-01-25	28.66	29.23	28.30	28.37	193561
2001-01-26	28.45	29.34	28.45	28.98	176907
2001-01-29	28.84	28.84	28.00	28.72	332776
2001-01-30	28.66	28.66	28.47	28.66	171819
2001-01-31	28.75	29.17	28.69	28.92	159196
2001-02-01	28.92	29.09	28.75	28.77	135176
2001-02-02	28.83	28.94	28.40	28.49	285961
2001-02-05	28.57	28.93	28.57	28.88	154640
2001-02-06	28.88	29.14	28.88	29.09	374505
2001-02-07	29.10	29.28	29.09	29.14	127988
2001-02-08	29.14	29.14	28.92	29.09	96780
2001-02-09	29.09	29.09	28.80	28.93	244760
2001-02-12	28.93	29.03	27.80	28.57	935389
2001-02-13	28.57	28.68	28.28	28.37	193035
2001-02-14	28.37	28.57	28.27	28.43	249142
2001-02-15	28.43	28.43	27.95	28.37	220738
2001-02-16	28.36	28.37	28.06	28.33	108526
2001-02-20	28.33	28.40	28.12	28.39	84856
2001-02-21	28.40	28.43	28.24	28.29	131143
2001-02-22	28.29	28.46	28.23	28.39	185498
2001-02-23	28.37	28.37	27.95	28.23	181463
2001-02-26	28.23	28.35	28.09	28.32	194790
2001-02-27	28.29	28.34	27.95	28.22	145873
2001-02-28	28.08	28.27	28.00	28.23	136928
2001-03-01	28.29	28.37	28.09	28.23	231433
2001-03-02	28.08	28.37	28.02	28.23	232358
2001-03-05	28.22	28.32	27.93	28.05	73024
2001-03-06	28.02	28.14	27.83	28.08	68259
2001-03-07	28.09	28.21	27.54	27.79	150481
2001-03-08	27.70	28.14	27.50	28.04	262490
2001-03-09	27.99	27.99	27.67	27.74	72513
2001-03-12	27.89	27.89	27.41	27.55	75237
2001-03-13	27.49	27.61	27.13	27.56	151500
2001-03-14	27.56	27.56	26.64	27.04	407184
2001-03-15	27.04	27.17	26.61	26.93	225040
2001-03-16	27.01	27.01	26.50	26.79	305047
2001-03-19	26.73	26.79	26.20	26.79	133286
2001-03-20	26.64	26.78	26.38	26.38	115582
2001-03-21	26.41	26.55	25.87	25.87	90219
2001-03-22	25.85	25.85	24.97	25.55	188098
2001-03-23	25.52	25.85	25.42	25.82	147074
2001-03-26	25.77	26.02	25.74	25.74	134648
2001-03-27	25.79	26.28	25.75	26.20	65025
2001-03-28	26.08	26.43	26.08	26.27	151841
2001-03-29	26.32	26.32	25.72	26.14	133796
2001-03-30	26.14	27.20	26.14	27.11	209548
2001-04-02	27.11	27.11	26.68	27.02	261128
2001-04-03	27.02	27.02	26.35	26.59	170567
2001-04-04	26.61	27.02	26.61	26.88	94472
2001-04-05	26.99	27.03	26.54	26.72	132092
2001-04-06	26.74	26.85	26.58	26.60	124093
2001-04-09	26.74	27.02	26.55	26.69	92770
2001-04-10	26.73	26.96	26.66	26.85	51746
2001-04-11	26.85	26.88	26.67	26.79	213634
2001-04-12	26.79	27.05	26.73	27.02	81366
2001-04-16	26.96	27.03	26.83	27.02	111325
2001-04-17	27.02	27.02	26.85	26.90	68769
2001-04-18	26.85	26.93	26.49	26.83	127330
2001-04-19	26.89	27.26	26.88	27.11	153543
2001-04-20	27.26	27.39	26.90	27.29	124774
2001-04-23	27.23	27.29	26.96	27.29	76428
2001-04-24	27.29	27.69	27.17	27.69	170396
2001-04-25	27.63	28.14	27.59	28.14	142988
2001-04-26	28.14	29.08	28.08	28.72	294153
2001-04-27	28.72	28.72	28.29	28.55	236785
2001-04-30	28.55	28.84	28.26	28.41	283767
2001-05-01	28.44	28.61	28.23	28.52	86131
2001-05-02	28.58	28.58	28.02	28.14	115922
2001-05-03	28.14	28.19	27.85	28.08	98391
2001-05-04	28.14	28.37	28.08	28.34	147924
2001-05-07	28.29	28.29	27.99	28.21	168864
2001-05-08	28.21	28.21	27.76	28.04	434080
2001-05-09	28.06	28.06	27.61	27.61	188098
2001-05-10	27.61	27.66	27.34	27.56	137882
2001-05-11	27.63	27.67	27.10	27.11	80344
2001-05-14	27.11	27.46	26.73	27.36	152351
2001-05-15	27.35	27.49	27.02	27.45	141628
2001-05-16	27.39	28.02	27.35	27.99	85109
2001-05-17	27.96	27.96	27.32	27.72	113198
2001-05-18	27.61	27.61	27.05	27.18	110476
2001-05-21	27.23	27.26	27.06	27.20	218059
2001-05-22	27.24	27.24	26.55	26.60	225548
2001-05-23	26.48	26.64	26.26	26.39	214656
2001-05-24	26.35	26.76	26.35	26.54	144179
2001-05-25	26.56	26.56	26.34	26.41	162054
2001-05-29	26.46	26.55	26.32	26.53	65364
2001-05-30	26.49	26.61	26.43	26.49	86812
2001-05-31	26.52	26.61	26.43	26.51	113198
2001-06-01	26.50	26.61	26.50	26.61	69450
2001-06-04	26.73	26.85	26.71	26.76	74044
2001-06-05	26.70	26.75	26.63	26.73	60426
2001-06-06	26.70	26.70	26.45	26.49	36765
2001-06-07	26.43	26.50	26.32	26.32	70302
2001-06-08	26.32	26.32	26.14	26.18	40682
2001-06-11	26.14	26.25	26.02	26.07	81195
2001-06-12	26.04	26.24	26.04	26.24	79152
2001-06-13	26.26	26.31	26.06	26.09	73194
2001-06-14	26.08	26.09	25.00	25.18	192696
2001-06-15	24.09	24.79	24.09	24.60	446167
2001-06-18	24.50	24.71	24.33	24.59	74386
2001-06-19	24.67	24.73	24.37	24.44	80002
2001-06-20	24.44	25.54	24.44	25.47	129369
2001-06-21	25.47	25.84	25.38	25.81	135841
2001-06-22	25.81	25.85	25.41	25.70	211591
2001-06-25	25.68	25.79	24.97	25.02	173460
2001-06-26	25.02	25.11	24.70	24.73	118985
2001-06-27	24.73	24.79	24.36	24.48	78471
2001-06-28	24.50	24.61	23.94	24.04	159159
2001-06-29	24.06	24.38	22.62	22.64	567883
2001-07-02	23.06	23.26	22.76	22.99	350667
2001-07-03	23.03	23.09	22.53	22.89	153032
2001-07-05	23.03	23.30	22.94	23.23	161885
2001-07-06	23.29	23.44	23.00	23.17	74386
2001-07-09	23.02	23.26	22.88	23.20	84600
2001-07-10	23.35	23.35	22.91	22.91	119668
2001-07-11	22.85	23.09	22.85	23.09	184014
2001-07-12	23.15	23.20	22.79	22.99	85109
2001-07-13	23.00	23.26	22.89	23.20	119668
2001-07-16	23.26	23.32	22.82	22.92	72343
2001-07-17	22.79	23.39	22.79	23.34	83578
2001-07-18	23.40	23.97	23.40	23.79	102643
2001-07-19	23.93	24.07	23.67	23.77	87151
2001-07-20	23.79	23.85	23.53	23.82	93280
2001-07-23	23.88	23.88	23.54	23.74	56172
2001-07-24	23.66	23.66	23.20	23.35	61449
2001-07-25	23.35	23.56	22.94	23.47	100261
2001-07-26	23.47	23.47	22.77	23.00	119839
2001-07-27	23.00	23.00	22.70	22.82	36086
2001-07-30	22.97	22.97	22.26	22.64	81876
2001-07-31	22.56	22.97	22.56	22.83	77112
2001-08-01	22.91	22.91	22.79	22.80	119495
2001-08-02	22.80	22.85	22.74	22.79	129202
2001-08-03	22.79	22.79	22.48	22.61	101794
2001-08-06	22.62	22.62	22.51	22.59	34211
2001-08-07	22.59	22.59	22.47	22.50	88343
2001-08-08	22.47	22.57	21.99	22.09	80002
2001-08-09	22.09	22.09	21.74	21.96	99749
2001-08-10	22.02	22.21	21.73	22.16	94813
2001-08-13	22.18	22.18	21.84	22.11	47492
2001-08-14	22.11	22.11	21.83	21.89	86131
2001-08-15	21.92	22.32	21.92	22.32	45105
2001-08-16	22.32	22.32	21.73	22.29	75916
2001-08-17	22.23	22.56	22.21	22.37	49360
2001-08-20	22.38	22.49	22.23	22.49	42893
2001-08-21	22.49	22.53	22.23	22.43	66216
2001-08-22	22.35	22.47	22.06	22.33	45788
2001-08-23	22.25	22.59	22.21	22.50	67236
2001-08-24	22.41	22.83	22.21	22.57	138221
2001-08-27	22.53	23.00	22.47	22.85	77112
2001-08-28	22.73	22.73	22.23	22.25	106900
2001-08-29	22.32	22.94	22.12	22.93	181802
2001-08-30	22.93	23.36	22.85	23.09	121370
2001-08-31	23.20	23.40	22.85	23.23	181121
2001-09-04	23.15	23.66	23.12	23.30	164438
2001-09-05	23.24	23.43	23.17	23.40	159330
2001-09-06	23.12	23.26	22.73	22.93	146903
2001-09-07	22.94	22.96	22.58	22.92	90729
2001-09-10	22.63	23.00	22.51	22.76	114389
2001-09-17	22.68	22.76	22.03	22.05	136178
2001-09-18	22.00	22.46	21.74	21.94	87662
2001-09-19	21.85	21.88	21.20	21.73	199675
2001-09-20	21.38	21.45	20.82	21.42	187759
2001-09-21	20.88	21.18	20.57	20.61	197292
2001-09-24	20.71	21.47	20.58	21.47	88343
2001-09-25	21.50	21.85	21.50	21.76	101450
2001-09-26	21.79	21.79	21.49	21.59	115070
2001-09-27	21.71	22.56	21.71	22.56	131243
2001-09-28	22.50	22.68	22.09	22.48	116092
2001-10-01	22.41	22.41	22.10	22.25	92431
2001-10-02	22.25	22.50	22.12	22.39	71662
2001-10-03	22.15	22.56	22.15	22.42	64002
2001-10-04	22.47	22.67	22.45	22.58	74215
2001-10-05	22.59	22.73	22.32	22.68	68769
2001-10-08	22.73	22.73	22.33	22.53	61790
2001-10-09	22.52	22.68	22.52	22.65	46977
2001-10-10	22.59	22.83	22.53	22.79	82557
2001-10-11	22.79	22.83	22.59	22.83	97196
2001-10-12	22.78	22.78	21.84	22.06	66045
2001-10-15	22.12	22.23	21.70	22.16	69279
2001-10-16	22.15	22.29	22.00	22.23	54810
2001-10-17	22.21	22.38	21.96	22.03	93453
2001-10-18	22.03	22.09	21.81	21.81	44255
2001-10-19	21.85	22.03	21.82	22.03	74386
2001-10-22	21.94	22.11	21.94	22.08	64173
2001-10-23	21.97	22.09	21.90	21.96	46469
2001-10-24	22.00	22.06	21.73	21.80	100771
2001-10-25	21.80	21.80	20.98	21.35	185376
2001-10-26	21.38	21.97	21.35	21.97	70129
2001-10-29	21.91	22.02	21.56	21.84	59235
2001-10-30	21.84	21.84	21.29	21.61	81366
2001-10-31	21.71	21.71	21.47	21.54	64683
2001-11-01	21.54	21.65	21.32	21.65	75748
2001-11-02	21.65	22.18	21.56	22.12	104857
2001-11-05	22.03	22.03	21.83	21.96	116603
2001-11-06	21.96	21.97	21.65	21.96	74727
2001-11-07	21.96	22.03	21.85	21.97	57021
2001-11-08	21.91	22.07	21.74	21.80	71662
2001-11-09	21.74	21.74	21.26	21.39	63661
2001-11-12	21.39	21.86	21.39	21.83	36254
2001-11-13	21.76	22.06	21.76	22.06	55149
2001-11-14	21.94	22.55	21.68	22.49	96348
2001-11-15	22.53	22.57	22.42	22.44	68598
2001-11-16	22.53	22.73	22.50	22.59	97196
2001-11-19	22.62	22.62	22.26	22.50	50045
2001-11-20	22.53	22.53	22.31	22.38	61449
2001-11-21	22.32	22.41	22.03	22.26	86473
2001-11-23	22.23	22.49	22.21	22.40	24509
2001-11-26	22.45	23.02	22.45	22.94	303174
2001-11-27	22.91	22.92	22.45	22.55	80002
2001-11-28	22.59	22.97	22.59	22.76	79494
2001-11-29	22.73	23.03	22.73	23.01	92260
2001-11-30	23.02	23.02	22.44	22.46	149627
2001-12-03	22.44	22.56	22.26	22.42	63492
2001-12-04	22.42	22.62	22.16	22.62	78471
2001-12-05	22.62	22.88	22.29	22.40	97708
2001-12-06	22.32	22.55	22.32	22.50	56001
2001-12-07	22.50	22.53	22.38	22.45	30636
2001-12-10	22.45	22.63	22.45	22.53	40682
2001-12-11	22.53	22.59	22.26	22.32	54810
2001-12-12	22.32	22.60	22.16	22.36	58556
2001-12-13	22.26	22.85	22.25	22.52	144860
2001-12-14	22.59	22.83	22.30	22.83	61278
2001-12-17	22.85	23.03	22.63	22.94	101623
2001-12-18	22.97	23.15	22.91	23.15	87322
2001-12-19	23.03	23.26	22.94	23.11	42723
2001-12-20	22.99	23.18	22.67	23.06	65874
2001-12-21	22.91	23.19	22.91	23.06	120520
2001-12-24	23.08	23.12	22.97	23.12	41702
2001-12-26	23.12	23.14	23.06	23.12	51405
2001-12-27	23.13	23.15	22.88	23.13	66384
2001-12-28	23.12	23.17	22.95	23.17	57021
2001-12-31	23.09	23.17	22.56	22.96	100602
2002-01-02	22.99	22.99	22.32	22.69	77959
2002-01-03	22.65	22.99	22.53	22.88	57873
2002-01-04	22.82	22.95	22.36	22.39	57363
2002-01-07	22.38	22.43	22.12	22.23	53958
2002-01-08	22.23	22.41	22.04	22.41	53958
2002-01-09	22.41	22.76	22.41	22.51	148095
2002-01-10	22.57	22.82	22.41	22.58	87151
2002-01-11	22.68	22.71	22.48	22.48	45276
2002-01-14	22.44	22.66	22.38	22.38	59406
2002-01-15	22.39	22.74	22.39	22.74	38639
2002-01-16	22.74	22.88	22.62	22.74	50895
2002-01-17	22.76	22.91	22.41	22.91	51915
2002-01-18	22.79	22.90	22.63	22.65	76428
2002-01-22	22.65	22.82	22.65	22.79	63492
2002-01-23	22.79	22.82	22.70	22.79	46807
2002-01-24	22.79	22.86	22.59	22.79	37106
2002-01-25	22.79	22.79	22.47	22.59	48341
2002-01-28	22.65	22.72	22.29	22.68	41532
2002-01-29	22.68	22.68	22.09	22.32	44255
2002-01-30	22.41	22.79	22.41	22.79	93112
2002-01-31	22.73	22.74	22.48	22.52	91410
2002-02-01	22.52	22.61	22.23	22.60	100942
2002-02-04	22.50	22.56	22.36	22.45	33362
2002-02-05	22.35	22.65	22.35	22.61	57192
2002-02-06	22.61	22.62	22.23	22.39	56511
2002-02-07	22.35	22.53	22.23	22.41	41532
2002-02-08	22.47	22.85	22.15	22.83	78301
2002-02-11	22.83	22.84	22.50	22.68	67919
2002-02-12	22.62	22.67	22.53	22.53	43404
2002-02-13	22.59	22.76	22.59	22.76	105878
2002-02-14	22.76	22.76	22.68	22.75	80854
2002-02-15	22.75	22.79	22.50	22.74	64852
2002-02-19	22.79	23.17	22.69	23.17	81195
2002-02-20	23.20	24.38	23.15	24.16	695894
2002-02-21	24.23	25.03	24.19	24.70	193546
2002-02-22	24.67	25.54	24.58	25.47	116773
2002-02-25	25.44	25.47	24.97	25.34	148946
2002-02-26	25.41	25.86	25.33	25.85	138563
2002-02-27	25.85	26.13	25.81	25.96	94984
2002-02-28	26.05	26.79	26.01	26.05	114220
2002-03-01	25.96	26.20	25.71	25.97	110070
2002-03-04	25.93	25.97	25.53	25.84	89079
2002-03-05	25.90	26.13	25.90	26.02	108746
2002-03-06	26.02	26.62	26.02	26.62	100153
2002-03-07	26.77	26.77	26.47	26.71	119820
2002-03-08	26.80	26.93	26.30	26.67	91890
2002-03-11	26.59	26.78	26.36	26.43	53874
2002-03-12	26.38	26.59	26.13	26.53	47760
2002-03-13	26.57	26.65	26.26	26.62	41644
2002-03-14	26.62	27.25	26.62	27.23	61313
2002-03-15	27.38	27.43	27.02	27.32	146100
2002-03-18	27.32	27.32	26.99	27.18	70403
2002-03-19	27.05	27.34	27.05	27.18	58173
2002-03-20	27.05	27.15	26.82	26.94	60818
2002-03-21	26.89	27.38	26.61	27.38	106103
2002-03-22	27.29	27.70	27.29	27.53	82799
2002-03-25	27.41	27.50	27.26	27.35	52059
2002-03-26	27.29	27.71	27.29	27.65	79494
2002-03-27	27.68	27.81	27.68	27.81	93871
2002-03-28	27.74	27.83	27.74	27.83	43961
2002-04-01	27.77	27.83	27.69	27.83	88914
2002-04-02	27.77	27.83	27.68	27.81	78335
2002-04-03	27.77	27.83	27.47	27.72	63794
2002-04-04	27.74	28.12	27.65	27.81	69245
2002-04-05	27.80	27.98	27.77	27.84	54372
2002-04-08	27.77	27.98	27.54	27.98	78501
2002-04-09	27.89	27.98	27.60	27.83	88254
2002-04-10	27.86	28.10	27.83	28.10	126266
2002-04-11	28.10	28.12	27.86	27.92	92053
2002-04-12	27.92	28.10	27.89	27.98	84285
2002-04-15	28.04	28.12	27.95	28.10	82963
2002-04-16	28.10	28.13	28.07	28.12	78667
2002-04-17	28.04	28.30	27.69	27.87	199152
2002-04-18	27.89	27.92	27.41	27.70	87757
2002-04-19	27.74	28.04	27.71	27.98	78501
2002-04-22	28.04	28.43	27.95	28.32	60322
2002-04-23	28.26	28.46	28.26	28.43	74866
2002-04-24	28.45	28.53	28.10	28.10	84122
2002-04-25	28.17	28.64	27.97	28.63	119325
2002-04-26	28.64	28.64	28.32	28.33	77512
2002-04-29	28.29	28.43	28.05	28.43	71064
2002-04-30	28.29	28.52	28.17	28.36	105111
2002-05-01	28.32	28.65	28.10	28.62	86435
2002-05-02	28.59	28.75	28.54	28.71	68915
2002-05-03	28.68	28.73	28.39	28.61	72221
2002-05-06	28.65	28.90	28.62	28.68	70569
2002-05-07	28.68	28.72	28.49	28.49	39992
2002-05-08	28.53	28.58	27.89	28.53	106930
2002-05-09	28.59	28.80	28.04	28.07	75361
2002-05-10	28.01	28.62	27.77	28.55	81970
2002-05-13	28.59	28.92	28.44	28.91	62304
2002-05-14	28.91	29.05	28.51	28.69	183452
2002-05-15	28.62	28.74	28.18	28.47	115689
2002-05-16	28.38	28.75	28.24	28.62	80484
2002-05-17	28.50	28.50	28.09	28.50	102632
2002-05-20	28.50	28.67	28.23	28.58	60652
2002-05-21	28.53	28.66	28.53	28.53	54372
2002-05-22	28.39	28.70	28.39	28.46	67096
2002-05-23	28.39	28.98	28.26	28.81	89245
2002-05-24	28.82	28.89	28.68	28.73	55858
2002-05-28	28.76	28.99	28.74	28.93	68751
2002-05-29	28.92	29.04	28.89	29.02	51064
2002-05-30	29.03	29.03	27.85	27.88	201963
2002-05-31	27.88	28.67	27.71	28.50	120647
2002-06-03	28.47	28.50	27.69	27.70	87425
2002-06-04	27.76	27.76	26.80	27.03	116680
2002-06-05	27.18	27.41	27.17	27.33	107921
2002-06-06	27.29	27.29	26.38	26.48	109739
2002-06-07	26.36	26.69	26.23	26.50	77674
2002-06-10	26.59	27.18	26.59	27.02	109411
2002-06-11	26.92	27.02	25.71	25.83	172874
2002-06-12	25.77	26.25	25.70	25.83	132711
2002-06-13	25.68	25.81	25.24	25.24	123291
2002-06-14	24.63	24.81	24.54	24.63	215681
2002-06-17	24.76	25.11	24.76	25.01	133704
2002-06-18	24.99	25.50	24.78	24.87	164281
2002-06-19	24.78	24.96	24.17	24.31	224274
2002-06-20	24.18	24.41	23.94	23.97	150065
2002-06-21	23.61	24.08	23.58	23.89	206425
2002-06-24	23.89	24.14	23.25	23.46	155686
2002-06-25	23.35	23.69	22.87	22.99	219152
2002-06-26	22.81	23.14	22.57	22.90	180312
2002-06-27	23.05	23.66	22.63	23.40	304599
2002-06-28	23.41	24.05	22.99	23.33	308566
2002-07-01	23.20	23.60	23.20	23.23	86932
2002-07-02	23.14	23.51	22.97	23.11	166925
2002-07-03	23.05	23.31	23.05	23.19	154695
2002-07-05	23.19	23.75	23.19	23.54	100978
2002-07-08	23.48	23.80	23.48	23.58	131059
2002-07-09	23.54	23.71	23.17	23.17	231878
2002-07-10	22.72	23.19	22.72	22.95	170559
2002-07-11	22.95	23.00	22.18	22.49	95359
2002-07-12	22.45	22.69	21.96	22.04	93212
2002-07-15	21.95	22.27	21.45	22.02	116019
2002-07-16	21.87	22.18	21.58	21.80	85278
2002-07-17	21.87	22.57	21.87	22.29	122630
2002-07-18	22.35	22.64	21.60	21.75	180476
2002-07-19	21.66	21.66	21.00	21.05	185104
2002-07-22	21.15	21.90	20.87	21.21	189566
2002-07-23	21.21	21.35	20.37	20.54	182462
2002-07-24	20.48	21.34	20.06	21.34	159653
2002-07-25	21.78	23.20	21.78	22.84	279146
2002-07-26	23.29	23.35	22.18	22.36	272534
2002-07-29	22.54	22.71	22.18	22.64	187253
2002-07-30	22.58	22.58	21.55	21.96	176014
2002-07-31	21.96	22.47	21.90	22.39	149736
2002-08-01	22.39	22.39	22.04	22.07	87593
2002-08-02	22.01	22.31	21.51	21.67	74370
2002-08-05	21.72	22.05	21.64	21.68	47099
2002-08-06	21.72	22.29	21.64	21.65	75361
2002-08-07	21.69	22.17	21.69	22.07	63462
2002-08-08	21.84	22.28	21.84	22.18	113045
2002-08-09	22.14	22.14	21.60	21.76	132218
2002-08-12	21.70	21.78	21.27	21.62	147091
2002-08-13	21.61	21.78	21.33	21.35	162463
2002-08-14	21.35	21.78	21.13	21.70	200145
2002-08-15	21.71	21.74	21.39	21.52	76024
2002-08-16	21.52	21.77	21.24	21.52	79164
2002-08-19	21.48	21.79	21.44	21.66	155686
2002-08-20	21.63	21.85	21.56	21.56	99658
2002-08-21	21.59	21.72	21.12	21.38	120315
2002-08-22	21.30	21.51	20.99	21.29	109411
2002-08-23	21.21	21.51	20.99	21.10	94698
2002-08-26	21.18	21.42	21.02	21.27	80650
2002-08-27	21.36	21.36	20.88	20.89	124945
2002-08-28	20.84	21.03	20.77	20.81	75197
2002-08-29	20.84	20.97	20.66	20.70	119656
2002-08-30	20.69	20.78	20.32	20.32	138991
2002-09-03	20.00	20.08	19.72	19.74	161638
2002-09-04	19.80	20.12	19.74	20.00	128746
2002-09-05	20.06	20.15	19.27	19.34	185931
2002-09-06	19.34	19.98	19.32	19.91	201963
2002-09-09	19.94	20.32	19.93	20.19	142960
2002-09-10	20.42	20.42	20.11	20.22	154859
2002-09-11	20.28	20.30	19.74	19.75	81311
2002-09-12	19.66	19.71	19.10	19.28	135192
2002-09-13	19.28	19.58	19.16	19.25	121805
2002-09-16	19.29	19.50	19.19	19.42	120315
2002-09-17	19.48	19.57	19.30	19.46	146761
2002-09-18	19.31	19.40	18.76	19.10	154034
2002-09-19	19.00	19.23	18.80	18.80	116846
2002-09-20	18.80	19.05	18.76	19.01	180808
2002-09-23	18.97	19.21	18.77	18.92	82632
2002-09-24	18.86	18.96	18.39	18.66	166594
2002-09-25	18.67	19.25	18.54	18.82	126763
2002-09-26	18.76	19.09	18.70	19.05	101807
2002-09-27	18.94	18.94	17.99	18.15	126927
2002-09-30	18.06	18.15	17.84	17.98	143456
2002-10-01	18.24	18.31	17.61	17.86	207250
2002-10-02	17.64	18.52	17.64	18.18	255182
2002-10-03	18.09	18.63	18.04	18.39	177999
2002-10-04	18.39	18.67	18.07	18.51	175187
2002-10-07	18.45	18.54	18.00	18.26	211053
2002-10-08	18.32	18.41	17.91	18.18	152546
2002-10-09	18.18	18.20	17.91	17.91	104120
2002-10-10	17.85	18.24	17.67	18.16	181964
2002-10-11	18.45	18.65	18.38	18.49	173535
2002-10-14	18.51	18.85	18.47	18.72	117836
2002-10-15	18.79	19.22	18.65	19.04	165106
2002-10-16	19.02	19.05	18.55	18.62	69083
2002-10-17	18.74	18.92	18.61	18.91	117507
2002-10-18	18.92	18.92	18.36	18.73	81970
2002-10-21	18.67	19.20	18.53	19.05	146100
2002-10-22	18.94	18.94	18.51	18.70	144612
2002-10-23	18.58	18.79	18.30	18.74	132382
2002-10-24	18.85	18.88	18.58	18.73	155352
2002-10-25	18.67	18.85	18.60	18.76	67593
2002-10-28	18.73	18.88	18.62	18.87	98499
2002-10-29	18.87	18.87	18.59	18.80	117836
2002-10-30	18.76	18.99	18.67	18.86	105606
2002-10-31	18.87	19.28	18.82	19.08	150892
2002-11-01	19.08	19.14	18.85	19.14	107260
2002-11-04	19.24	19.24	18.93	19.00	100319
2002-11-05	19.00	19.35	19.00	19.34	170559
2002-11-06	19.34	19.34	18.97	19.16	140979
2002-11-07	19.28	19.29	18.89	19.11	183452
2002-11-08	19.08	19.20	18.79	18.94	115028
2002-11-11	18.93	19.00	18.43	18.57	91722
2002-11-12	18.45	18.54	18.06	18.14	166594
2002-11-13	18.06	18.64	18.06	18.60	91394
2002-11-14	18.62	18.83	18.62	18.76	101310
2002-11-15	18.73	18.97	18.58	18.87	106765
2002-11-18	18.93	18.96	18.65	18.72	131888
2002-11-19	18.72	19.03	18.67	18.85	151555
2002-11-20	18.88	19.11	18.75	18.89	81641
2002-11-21	18.94	19.14	18.77	19.14	78998
2002-11-22	19.06	19.18	18.86	19.10	58834
2002-11-25	19.06	19.15	18.50	18.99	67924
2002-11-26	18.95	19.14	18.64	18.99	137339
2002-11-27	19.03	19.06	18.70	18.89	130398
2002-11-29	19.01	19.01	18.39	18.45	90733
2002-12-02	18.45	19.21	18.45	19.11	153704
2002-12-03	18.99	19.45	18.99	19.19	140477
2002-12-04	19.15	19.24	19.00	19.13	126927
2002-12-05	19.21	19.21	18.88	19.03	157172
2002-12-06	18.99	19.06	18.82	19.05	109903
2002-12-09	19.00	19.10	18.70	18.82	93544
2002-12-10	18.91	19.17	18.69	19.05	153704
2002-12-11	19.03	19.03	18.66	18.91	168412
2002-12-12	18.97	19.23	18.70	18.97	66602
2002-12-13	18.91	18.94	18.73	18.79	104120
2002-12-16	18.70	18.88	18.33	18.57	257330
2002-12-17	18.54	18.88	18.38	18.76	171883
2002-12-18	18.70	18.70	18.16	18.22	147916
2002-12-19	18.12	18.45	18.12	18.45	122960
2002-12-20	18.61	19.15	18.52	19.08	233696
2002-12-23	19.05	19.10	18.67	18.84	182957
2002-12-24	18.78	18.82	18.39	18.47	114203
2002-12-26	18.39	18.76	18.39	18.62	109739
2002-12-27	18.51	18.51	18.15	18.25	125606
2002-12-30	18.25	18.36	18.15	18.29	107590
2002-12-31	18.26	18.60	18.08	18.56	166925
2003-01-02	18.67	18.67	18.27	18.56	132877
2003-01-03	18.61	18.74	18.25	18.32	112381
2003-01-06	18.39	18.65	18.39	18.58	127424
2003-01-07	18.73	18.73	18.09	18.13	139982
2003-01-08	18.03	18.36	17.89	17.90	142133
2003-01-09	17.94	18.57	17.94	18.51	212044
2003-01-10	18.45	18.51	18.10	18.27	106269
2003-01-13	18.33	18.33	17.92	18.01	131888
2003-01-14	17.95	18.45	17.94	18.38	203946
2003-01-15	18.39	18.39	17.93	18.13	113210
2003-01-16	18.13	18.42	18.09	18.11	95689
2003-01-17	18.00	18.30	17.98	18.14	91558
2003-01-21	18.21	18.27	18.01	18.02	124450
2003-01-22	17.96	18.10	17.82	17.96	79659
2003-01-23	17.94	17.98	17.75	17.91	75029
2003-01-24	17.88	17.89	17.38	17.50	138829
2003-01-27	17.43	17.47	17.01	17.13	98170
2003-01-28	17.15	17.58	17.05	17.40	172542
2003-01-29	17.34	17.34	16.84	16.91	97508
2003-01-30	16.91	17.06	16.58	16.85	153537
2003-01-31	16.79	17.23	16.61	17.12	136349
2003-02-03	17.18	17.70	17.06	17.41	131225
2003-02-04	17.36	17.53	17.17	17.46	92053
2003-02-05	17.52	17.73	17.04	17.06	142299
2003-02-06	17.09	17.20	16.70	16.98	112052
2003-02-07	16.94	17.00	16.52	16.54	93705
2003-02-10	16.64	16.94	16.47	16.86	170229
2003-02-11	16.82	16.95	16.58	16.94	120483
2003-02-12	16.87	16.97	16.58	16.66	79659
2003-02-13	16.81	17.00	16.54	16.91	109241
2003-02-14	16.85	16.94	16.50	16.52	157835
2003-02-18	16.67	17.21	16.67	17.21	123623
2003-02-19	17.30	17.74	17.17	17.52	217996
2003-02-20	17.52	17.52	17.15	17.15	167587
2003-02-21	17.15	17.27	17.10	17.20	172215
2003-02-24	18.06	18.58	18.01	18.09	443595
2003-02-25	18.45	18.70	18.45	18.70	435497
2003-02-26	18.67	18.67	18.03	18.13	339306
2003-02-27	18.64	18.64	18.09	18.25	177831
2003-02-28	18.26	18.57	17.45	17.52	225772
2003-03-03	17.50	17.86	17.35	17.80	209405
2003-03-04	17.79	17.88	17.31	17.44	208441
2003-03-05	17.42	17.47	16.84	17.12	171855
2003-03-06	17.14	17.29	16.88	17.08	149231
2003-03-07	17.02	17.76	16.98	17.48	156771
2003-03-10	17.40	17.40	17.13	17.23	174583
2003-03-11	17.24	17.51	17.13	17.13	139440
2003-03-12	17.03	17.31	16.98	17.14	97882
2003-03-13	17.20	17.29	16.95	17.29	133985
2003-03-14	17.45	17.59	17.26	17.54	122270
2003-03-17	17.48	18.17	17.46	18.08	146181
2003-03-18	18.10	18.10	17.56	17.98	154687
2003-03-19	18.07	18.24	17.94	18.12	130775
2003-03-20	18.12	18.13	17.54	17.72	162387
2003-03-21	17.95	18.46	17.68	18.46	259792
2003-03-24	18.48	18.48	17.91	18.18	259471
2003-03-25	18.18	18.32	18.07	18.30	83438
2003-03-26	18.32	18.35	18.04	18.11	96115
2003-03-27	18.07	18.32	17.76	18.08	115211
2003-03-28	18.02	18.14	17.81	18.13	80068
2003-03-31	18.06	18.06	17.47	17.78	176346
2003-04-01	17.84	18.13	17.70	17.95	152437
2003-04-02	18.32	18.63	18.21	18.48	95795
2003-04-03	18.55	18.63	18.33	18.37	159339
2003-04-04	18.52	18.88	18.52	18.83	136392
2003-04-07	19.07	19.16	18.56	18.79	132860
2003-04-08	18.73	18.94	18.56	18.68	105743
2003-04-09	18.77	19.02	18.63	18.88	91463
2003-04-10	18.88	18.88	18.56	18.64	60813
2003-04-11	18.73	18.85	18.23	18.24	101089
2003-04-14	18.32	18.75	18.23	18.55	122270
2003-04-15	18.55	18.93	18.45	18.82	76538
2003-04-16	18.73	18.85	18.07	18.27	197211
2003-04-17	18.38	18.86	18.37	18.64	114408
2003-04-21	18.42	18.49	18.15	18.29	118259
2003-04-22	18.23	18.55	18.20	18.51	69318
2003-04-23	18.51	18.51	18.23	18.39	79585
2003-04-24	18.20	18.33	18.07	18.12	102693
2003-04-25	17.95	18.06	17.76	17.95	132701
2003-04-28	17.95	18.22	17.91	18.20	157252
2003-04-29	18.31	18.31	18.12	18.20	122592
2003-04-30	18.13	18.35	18.05	18.06	117779
2003-05-01	18.10	18.23	17.92	18.14	108792
2003-05-02	18.07	18.31	18.07	18.18	111199
2003-05-05	18.07	18.27	18.07	18.20	111682
2003-05-06	18.27	18.54	18.20	18.40	94831
2003-05-07	18.46	18.53	18.26	18.40	92105
2003-05-08	18.32	18.43	18.16	18.17	73168
2003-05-09	18.23	18.33	18.20	18.27	94189
2003-05-12	18.33	18.51	18.33	18.38	95312
2003-05-13	18.38	18.50	18.28	18.42	147145
2003-05-14	18.51	18.57	18.32	18.39	68355
2003-05-15	18.51	18.61	18.30	18.44	103818
2003-05-16	18.48	18.57	18.07	18.09	211010
2003-05-19	17.98	18.35	17.98	18.07	127566
2003-05-20	18.13	18.51	18.13	18.29	82315
2003-05-21	18.30	18.31	18.05	18.11	78784
2003-05-22	18.11	18.38	17.94	18.01	152920
2003-05-23	18.10	18.33	17.99	18.20	134307
2003-05-27	18.26	18.27	17.97	18.13	183089
2003-05-28	18.17	18.17	17.84	17.92	228821
2003-05-29	17.92	18.14	17.85	18.01	295735
2003-05-30	18.04	18.55	18.01	18.48	175867
2003-06-02	18.70	18.98	18.51	18.75	237487
2003-06-03	18.91	19.21	18.86	18.90	112001
2003-06-04	19.06	19.35	19.01	19.32	140245
2003-06-05	19.26	19.26	18.88	19.10	118740
2003-06-06	19.16	19.47	19.03	19.47	226573
2003-06-09	19.57	19.57	19.38	19.38	177471
2003-06-10	19.38	19.49	19.38	19.46	156290
2003-06-11	19.46	19.49	19.32	19.44	80231
2003-06-12	19.57	19.68	19.34	19.58	113124
2003-06-13	19.47	19.60	19.38	19.47	425231
2003-06-16	19.57	20.23	19.57	20.17	229784
2003-06-17	20.25	20.28	19.69	19.77	175064
2003-06-18	19.75	19.77	19.57	19.67	83120
2003-06-19	19.75	19.79	18.98	19.39	138158
2003-06-20	19.63	19.63	19.26	19.29	258348
2003-06-23	19.29	19.32	19.01	19.10	152920
2003-06-24	19.19	19.39	19.11	19.21	110076
2003-06-25	19.17	19.47	19.17	19.36	123234
2003-06-26	19.35	19.52	19.32	19.34	174742
2003-06-27	19.41	19.47	19.07	19.11	73009
2003-06-30	19.08	19.44	19.00	19.00	186137
2003-07-01	19.16	19.41	18.94	19.31	102214
2003-07-02	19.35	19.54	19.35	19.44	190309
2003-07-03	19.29	19.44	19.19	19.23	94831
2003-07-07	19.35	19.57	19.21	19.34	154204
2003-07-08	19.18	19.41	19.14	19.14	117938
2003-07-09	19.19	19.19	18.85	18.98	113607
2003-07-10	19.03	19.10	18.89	18.91	76057
2003-07-11	18.97	19.05	18.88	18.94	111519
2003-07-14	19.04	19.09	18.86	18.98	94990
2003-07-15	18.95	19.13	18.85	18.89	84080
2003-07-16	18.98	18.98	18.83	18.88	112323
2003-07-17	18.73	18.96	18.73	18.85	102053
2003-07-18	18.94	19.28	18.82	19.21	121310
2003-07-21	19.21	19.21	18.85	19.02	117298
2003-07-22	19.18	19.32	18.86	18.89	147785
2003-07-23	18.91	19.01	18.79	18.88	120986
2003-07-24	18.98	19.30	18.92	19.03	165595
2003-07-25	19.03	19.23	18.86	19.16	112481
2003-07-28	19.19	19.19	18.88	18.93	110237
2003-07-29	18.99	19.05	18.79	18.89	112162
2003-07-30	18.96	19.26	18.92	19.11	171535
2003-07-31	19.17	19.26	18.76	18.95	103337
2003-08-01	19.01	19.17	18.96	19.09	137997
2003-08-04	19.24	19.29	18.94	19.04	126922
2003-08-05	18.98	19.08	18.80	18.83	169448
2003-08-06	18.77	18.95	18.76	18.86	274232
2003-08-07	18.73	19.00	18.72	18.93	146501
2003-08-08	19.03	19.09	18.85	18.96	66908
2003-08-11	19.08	19.08	18.79	18.88	96437
2003-08-12	18.79	19.16	18.79	19.12	69797
2003-08-13	19.16	19.16	18.97	19.03	79428
2003-08-14	18.97	19.07	18.88	18.93	116334
2003-08-15	18.86	19.01	18.82	19.01	80871
2003-08-18	19.10	19.13	18.96	19.04	56961
2003-08-19	18.95	19.07	18.79	18.87	85525
2003-08-20	18.80	18.94	18.70	18.85	95795
2003-08-21	18.85	18.88	18.70	18.80	88251
2003-08-22	18.76	18.84	18.43	18.45	82315
2003-08-25	18.38	18.76	18.38	18.63	72045
2003-08-26	18.61	18.88	18.50	18.87	111519
2003-08-27	18.88	18.88	18.70	18.79	63219
2003-08-28	18.76	18.87	18.48	18.81	94672
2003-08-29	18.71	19.03	18.71	18.91	62095
2003-09-02	19.07	19.44	19.01	19.29	141529
2003-09-03	19.44	19.63	19.32	19.42	91783
2003-09-04	19.42	19.43	19.26	19.29	110076
2003-09-05	19.29	19.38	19.11	19.35	51985
2003-09-08	19.26	19.59	19.26	19.45	79750
2003-09-09	19.41	19.47	19.28	19.35	70119
2003-09-10	19.26	19.52	19.26	19.35	179236
2003-09-11	19.44	19.57	19.37	19.56	99326
2003-09-12	19.47	19.75	19.32	19.67	71884
2003-09-15	19.57	19.75	19.47	19.51	81832
2003-09-16	19.60	19.67	19.47	19.66	59048
2003-09-17	19.57	19.71	19.46	19.52	71244
2003-09-18	19.62	19.75	19.59	19.72	115370
2003-09-19	19.79	19.83	19.66	19.79	87931
2003-09-22	19.69	20.04	19.51	19.97	87772
2003-09-23	20.00	20.24	19.84	19.91	52307
2003-09-24	19.84	20.00	19.58	19.61	125000
2003-09-25	19.67	19.80	19.47	19.52	95795
2003-09-26	19.59	19.59	19.35	19.45	124197
2003-09-29	19.36	19.57	19.32	19.44	40914
2003-09-30	19.37	19.54	19.26	19.32	195283
2003-10-01	19.38	20.00	19.38	19.99	140404
2003-10-02	19.91	20.02	19.80	19.99	78142
2003-10-03	20.25	20.45	20.20	20.35	88734
2003-10-06	20.35	20.59	20.19	20.50	71081
2003-10-07	20.43	20.82	20.42	20.69	97077
2003-10-08	20.64	20.71	20.46	20.58	87609
2003-10-09	20.73	20.96	20.66	20.68	185496
2003-10-10	20.63	20.74	20.60	20.68	81512
2003-10-13	20.80	20.80	20.55	20.56	57764
2003-10-14	20.57	20.57	20.44	20.50	87127
2003-10-15	20.56	20.61	20.32	20.32	101250
2003-10-16	20.38	20.54	20.31	20.54	50702
2003-10-17	20.60	20.64	20.19	20.40	131739
2003-10-20	20.47	20.57	20.19	20.25	97238
2003-10-21	20.26	20.38	20.22	20.27	95634
2003-10-22	20.20	20.22	20.04	20.09	57764
2003-10-23	20.15	20.28	20.05	20.18	224007
2003-10-24	20.02	20.20	19.96	20.12	134627
2003-10-27	20.19	20.20	20.07	20.07	68033
2003-10-28	20.19	20.35	20.04	20.30	149871
2003-10-29	20.39	20.50	20.27	20.50	125322
2003-10-30	20.57	20.60	20.29	20.33	73971
2003-10-31	20.39	20.57	20.33	20.56	71725
2003-11-03	20.78	21.16	20.78	21.16	115370
2003-11-04	21.16	21.72	21.16	21.56	195766
2003-11-05	21.50	21.62	21.31	21.41	65948
2003-11-06	21.50	21.78	21.38	21.77	62737
2003-11-07	21.69	21.72	21.45	21.62	68676
2003-11-10	21.49	21.68	21.38	21.68	75574
2003-11-11	21.59	21.76	21.50	21.67	65948
2003-11-12	21.68	21.90	21.68	21.78	109112
2003-11-13	21.72	21.98	21.72	21.94	60010
2003-11-14	22.00	22.09	21.72	21.78	55036
2003-11-17	21.74	22.13	21.72	22.12	106226
2003-11-18	22.13	22.22	21.58	21.58	62258
2003-11-19	21.62	22.06	21.62	22.00	67071
2003-11-20	21.87	21.94	21.76	21.76	69475
2003-11-21	21.82	22.05	21.77	21.83	68996
2003-11-24	21.83	21.90	21.75	21.90	100127
2003-11-25	21.84	22.10	21.81	22.10	79106
2003-11-26	22.37	22.40	22.11	22.19	43162
2003-11-28	22.22	22.26	21.90	21.90	33853
2003-12-01	21.97	22.28	21.89	22.25	73971
2003-12-02	22.28	22.36	22.10	22.19	53432
2003-12-03	22.19	22.47	22.19	22.32	54714
2003-12-04	22.28	22.31	22.23	22.28	46689
2003-12-05	22.25	22.43	22.24	22.32	33696
2003-12-08	22.32	22.67	22.32	22.64	67713
2003-12-09	22.65	22.68	22.40	22.43	96757
2003-12-10	22.42	22.63	22.42	22.63	78464
2003-12-11	22.63	22.96	22.63	22.90	89056
2003-12-12	22.90	23.02	22.67	23.02	44926
2003-12-15	23.02	23.02	22.51	22.58	97399
2003-12-16	22.75	22.87	22.67	22.71	32730
2003-12-17	22.75	22.86	22.71	22.86	66590
2003-12-18	22.80	22.84	22.42	22.42	124837
2003-12-19	22.39	22.60	22.39	22.50	70602
2003-12-22	22.43	22.65	22.35	22.44	65465
2003-12-23	22.41	22.48	22.24	22.35	60652
2003-12-24	22.31	22.40	22.27	22.34	30483
2003-12-26	22.34	22.53	22.31	22.53	25991
2003-12-29	22.68	22.98	22.68	22.98	67071
2003-12-30	22.91	23.16	22.90	22.90	54553
2003-12-31	22.96	23.03	22.43	22.43	118740
2004-01-02	22.59	22.67	22.47	22.63	76057
2004-01-05	22.59	22.75	22.50	22.65	84722
2004-01-06	22.65	23.13	22.62	23.01	179397
2004-01-07	23.06	23.12	22.88	22.97	60010
2004-01-08	22.97	23.05	22.72	22.90	61453
2004-01-09	22.62	22.83	22.43	22.43	113929
2004-01-12	22.43	22.47	22.19	22.37	77019
2004-01-13	22.34	22.40	22.19	22.32	80710
2004-01-14	22.25	22.63	22.24	22.57	55356
2004-01-15	22.64	22.67	22.47	22.67	75254
2004-01-16	22.67	22.70	22.57	22.69	102214
2004-01-20	22.69	23.18	22.69	23.18	74613
2004-01-21	23.24	23.38	22.90	23.01	71884
2004-01-22	23.05	23.15	22.74	22.81	107347
2004-01-23	22.72	23.14	22.72	23.11	90179
2004-01-26	23.11	23.46	23.09	23.41	60173
2004-01-27	23.37	23.38	22.96	22.99	73490
2004-01-28	22.93	23.14	22.68	22.69	102856
2004-01-29	22.62	22.96	22.62	22.70	128371
2004-01-30	22.68	22.91	22.38	22.43	155486
2004-02-02	22.59	22.86	22.39	22.47	96596
2004-02-03	22.63	22.78	22.57	22.58	73490
2004-02-04	22.50	22.64	22.41	22.41	87127
2004-02-05	22.42	22.81	22.37	22.62	77822
2004-02-06	22.68	22.93	22.56	22.78	81191
2004-02-09	22.75	22.95	22.55	22.55	78142
2004-02-10	22.63	22.84	22.50	22.81	67071
2004-02-11	22.81	22.85	22.43	22.57	103176
2004-02-12	22.57	22.68	22.29	22.30	72367
2004-02-13	22.46	23.23	22.43	23.11	160303
2004-02-17	23.09	23.79	23.09	23.59	104941
2004-02-18	23.49	24.23	23.31	23.31	124358
2004-02-19	23.32	23.66	22.98	22.98	101407
2004-02-20	22.98	23.36	22.98	23.10	89537
2004-02-23	23.25	23.74	23.23	23.54	128852
2004-02-24	23.63	23.93	23.02	23.15	106385
2004-02-25	23.21	23.40	22.84	23.19	94028
2004-02-26	23.06	23.79	23.06	23.18	98844
2004-02-27	23.29	24.26	23.29	23.91	110300
2004-03-01	24.10	24.58	23.99	24.07	126660
2004-03-02	24.07	24.38	23.91	24.01	105160
2004-03-03	23.91	24.20	23.52	23.72	146758
2004-03-04	23.72	23.75	23.40	23.61	73064
2004-03-05	23.61	24.19	23.61	24.14	71039
2004-03-08	24.04	24.05	23.45	23.62	85216
2004-03-09	23.62	23.81	23.56	23.78	86153
2004-03-10	23.81	23.96	23.65	23.75	60134
2004-03-11	23.59	24.20	23.58	23.76	111546
2004-03-12	23.68	23.97	23.60	23.93	75868
2004-03-15	23.78	23.87	23.24	23.34	127906
2004-03-16	23.43	23.71	23.43	23.52	108118
2004-03-17	23.43	23.97	23.43	23.81	56551
2004-03-18	23.72	23.78	23.49	23.56	100485
2004-03-19	23.46	23.69	23.33	23.42	118870
2004-03-22	23.29	23.47	23.11	23.11	85528
2004-03-23	23.00	23.27	22.86	22.99	116845
2004-03-24	22.95	23.14	22.47	22.47	66832
2004-03-25	22.59	22.79	22.56	22.69	128682
2004-03-26	22.72	23.13	22.57	23.03	96435
2004-03-29	23.14	23.68	23.14	23.68	221228
2004-03-30	23.68	23.68	23.24	23.51	73688
2004-03-31	23.62	23.62	23.20	23.47	89111
2004-04-01	23.31	23.60	23.13	23.31	102197
2004-04-02	23.59	23.59	23.32	23.52	78986
2004-04-05	23.62	23.62	23.12	23.50	87709
2004-04-06	23.59	23.74	23.38	23.71	120269
2004-04-07	23.59	23.95	23.36	23.85	99706
2004-04-08	23.78	23.82	23.43	23.60	56707
2004-04-12	23.60	23.83	23.34	23.69	53278
2004-04-13	23.78	23.81	23.22	23.27	58889
2004-04-14	23.17	23.63	23.17	23.36	51254
2004-04-15	23.36	23.61	23.31	23.56	64494
2004-04-16	23.43	23.77	23.43	23.72	62003
2004-04-19	23.65	23.93	23.58	23.93	92696
2004-04-20	23.86	24.06	23.47	23.48	72752
2004-04-21	23.47	24.06	23.34	24.06	62626
2004-04-22	23.97	24.13	23.81	24.13	106717
2004-04-23	24.20	24.26	23.73	23.90	82256
2004-04-26	23.75	24.06	23.68	23.69	82256
2004-04-27	24.04	24.12	23.02	23.25	195522
2004-04-28	23.17	23.24	22.77	22.88	134916
2004-04-29	22.98	23.01	22.22	22.22	205958
2004-04-30	22.18	22.70	22.05	22.36	160467
2004-05-03	22.36	22.69	22.27	22.64	94253
2004-05-04	22.53	22.90	22.47	22.84	68858
2004-05-05	22.86	22.90	22.68	22.88	107340
2004-05-06	22.72	22.72	22.32	22.54	58264
2004-05-07	22.38	22.75	22.12	22.14	65899
2004-05-10	22.08	22.22	21.91	21.91	73219
2004-05-11	21.84	22.05	21.84	21.93	68077
2004-05-12	21.86	21.86	21.41	21.69	124944
2004-05-13	21.37	21.77	21.34	21.76	72752
2004-05-14	21.69	21.90	21.52	21.58	72752
2004-05-17	21.41	21.81	21.27	21.55	65586
2004-05-18	21.53	21.84	21.44	21.75	68077
2004-05-19	21.82	21.96	21.41	21.41	82723
2004-05-20	21.34	21.66	21.34	21.39	71818
2004-05-21	21.46	21.60	21.31	21.31	143017
2004-05-24	21.47	21.52	21.12	21.18	85372
2004-05-25	21.18	21.47	21.12	21.42	63406
2004-05-26	21.43	21.61	21.35	21.61	31156
2004-05-27	21.53	21.66	21.24	21.57	62626
2004-05-28	21.63	21.89	21.54	21.89	54056
2004-06-01	21.82	22.05	21.60	21.78	104068
2004-06-02	22.02	22.04	21.76	21.95	77896
2004-06-03	21.82	21.87	21.18	21.18	69482
2004-06-04	21.44	21.71	21.34	21.59	67299
2004-06-07	21.52	21.64	21.50	21.64	54681
2004-06-08	21.57	21.69	21.44	21.66	47826
2004-06-09	21.73	21.92	21.28	21.34	44710
2004-06-10	21.37	21.46	21.32	21.37	64805
2004-06-14	21.28	21.34	20.91	20.91	70726
2004-06-15	20.99	21.51	20.99	21.44	71974
2004-06-16	21.37	21.37	21.05	21.25	102665
2004-06-17	21.18	21.21	21.00	21.01	100796
2004-06-18	21.01	21.28	20.93	21.28	123856
2004-06-21	21.21	21.21	21.11	21.14	60288
2004-06-22	21.21	21.33	21.15	21.22	67612
2004-06-23	21.26	21.31	21.03	21.19	42371
2004-06-24	21.28	21.37	21.10	21.12	160156
2004-06-25	21.18	21.28	20.83	20.89	137721
2004-06-28	20.99	21.18	20.80	20.80	62470
2004-06-29	20.89	21.01	20.77	21.00	85528
2004-06-30	21.06	21.34	20.86	20.86	149249
2004-07-01	20.96	21.25	20.87	20.92	88801
2004-07-02	20.86	20.94	20.74	20.78	27106
2004-07-06	20.73	20.78	20.45	20.45	81322
2004-07-07	20.57	20.62	19.98	20.00	188200
2004-07-08	19.99	20.18	19.67	19.69	196614
2004-07-09	19.79	19.88	19.70	19.80	67299
2004-07-12	19.87	20.14	19.78	19.93	60600
2004-07-13	20.03	20.14	19.85	20.09	58575
2004-07-14	19.99	19.99	19.51	19.51	57016
2004-07-15	19.58	19.74	19.45	19.49	49385
2004-07-16	19.54	19.56	19.26	19.26	66832
2004-07-19	19.26	19.32	19.10	19.13	73998
2004-07-20	19.19	19.33	19.10	19.21	73531
2004-07-21	19.21	19.28	19.08	19.10	119025
2004-07-22	19.16	19.26	19.06	19.13	78673
2004-07-23	19.13	19.22	18.90	19.12	121051
2004-07-26	19.27	19.48	19.19	19.23	154856
2004-07-27	19.29	19.52	19.12	19.17	90981
2004-07-28	19.11	19.16	18.61	19.06	108432
2004-07-29	19.13	19.17	18.70	19.00	80853
2004-07-30	19.06	19.06	18.74	18.81	88644
2004-08-02	18.81	19.24	18.77	19.24	125255
2004-08-03	19.26	19.26	18.90	19.24	105314
2004-08-04	19.16	19.29	18.77	19.28	117157
2004-08-05	19.20	19.20	18.74	18.92	185238
2004-08-06	18.84	18.88	18.61	18.81	107495
2004-08-09	18.82	18.88	18.61	18.67	145354
2004-08-10	18.67	19.00	18.61	18.91	99706
2004-08-11	18.87	19.38	18.63	19.38	148937
2004-08-12	19.29	19.41	19.00	19.17	108743
2004-08-13	19.19	19.31	18.99	19.01	66053
2004-08-16	19.10	19.42	19.04	19.31	90981
2004-08-17	19.29	19.48	19.20	19.44	116532
2004-08-18	19.40	19.98	19.26	19.85	97836
2004-08-19	19.96	19.96	19.33	19.58	117935
2004-08-20	19.54	19.95	19.54	19.84	60911
2004-08-23	20.09	20.12	19.88	19.99	57951
2004-08-24	20.09	20.11	19.89	19.90	94253
2004-08-25	19.90	20.14	19.87	20.12	58110
2004-08-26	20.19	20.21	19.64	19.81	78361
2004-08-27	19.90	20.00	19.67	19.96	54212
2004-08-30	19.90	19.91	19.64	19.64	85372
2004-08-31	19.65	19.98	19.65	19.80	149093
2004-09-01	19.88	19.88	19.74	19.84	97213
2004-09-02	19.78	20.19	19.78	20.15	86464
2004-09-03	20.16	20.22	19.93	20.05	56707
2004-09-07	20.15	20.37	20.02	20.15	115444
2004-09-08	20.19	20.26	19.85	19.90	110456
2004-09-09	20.00	20.37	20.00	20.08	100016
2004-09-10	20.01	20.01	19.90	19.93	66520
2004-09-13	19.92	20.01	19.90	19.90	78986
2004-09-14	19.97	20.11	19.90	19.90	63091
2004-09-15	19.90	19.96	19.84	19.92	76647
2004-09-16	19.96	20.05	19.90	19.94	69638
2004-09-17	19.94	20.03	19.67	19.67	94564
2004-09-20	19.68	19.70	19.41	19.41	78361
2004-09-21	19.38	19.59	19.35	19.59	68858
2004-09-22	19.46	19.46	19.20	19.20	57016
2004-09-23	19.15	19.31	18.96	19.19	60757
2004-09-24	19.13	19.25	19.12	19.20	51876
2004-09-27	19.20	19.20	18.86	18.87	69948
2004-09-28	18.95	19.02	18.79	18.93	131800
2004-09-29	18.81	19.04	18.76	18.81	79140
2004-09-30	18.90	19.04	18.67	18.76	126501
2004-10-01	18.76	19.11	18.68	18.77	128373
2004-10-04	18.83	19.24	18.83	19.08	106873
2004-10-05	19.11	19.33	19.11	19.22	53278
2004-10-06	19.32	19.42	19.16	19.22	53435
2004-10-07	19.16	19.44	19.06	19.13	78361
2004-10-08	19.13	19.42	19.13	19.23	97680
2004-10-11	19.23	19.35	19.22	19.30	74311
2004-10-12	19.46	19.46	19.20	19.26	94253
2004-10-13	19.29	19.33	19.11	19.26	122764
2004-10-14	19.29	19.29	19.13	19.13	86773
2004-10-15	19.26	19.32	19.18	19.26	99083
2004-10-18	19.19	19.50	19.12	19.32	50784
2004-10-19	19.26	19.29	19.13	19.23	159064
2004-10-20	19.23	19.32	19.06	19.19	68858
2004-10-21	19.19	19.26	19.03	19.24	92851
2004-10-22	19.25	19.26	19.06	19.09	61694
2004-10-25	19.06	19.32	19.06	19.15	74932
2004-10-26	19.13	19.38	19.06	19.22	76337
2004-10-27	19.29	19.72	19.22	19.72	81477
2004-10-28	19.82	19.94	19.54	19.69	59977
2004-10-29	19.77	19.87	19.46	19.46	66989
2004-11-01	19.45	19.63	19.29	19.58	42995
2004-11-02	19.64	19.81	19.36	19.41	76804
2004-11-03	19.57	19.73	19.55	19.63	55926
2004-11-04	19.67	19.93	19.63	19.93	64340
2004-11-05	19.93	20.23	19.83	20.21	78361
2004-11-08	20.28	20.41	19.90	19.96	138655
2004-11-09	19.97	20.09	19.83	19.90	70107
2004-11-10	19.90	19.98	19.70	19.71	70107
2004-11-11	19.61	20.08	19.60	20.03	52190
2004-11-12	19.96	20.15	19.78	20.15	71039
2004-11-15	20.25	20.25	19.78	19.95	92696
2004-11-16	19.95	20.02	19.78	19.90	82412
2004-11-17	20.06	20.19	19.91	20.19	74623
2004-11-18	20.28	20.48	20.04	20.19	59352
2004-11-19	19.87	19.96	19.58	19.89	177137
2004-11-22	19.89	20.26	19.89	20.09	110146
2004-11-23	20.06	20.09	19.83	20.03	83036
2004-11-24	20.14	20.31	20.08	20.22	43618
2004-11-26	20.12	20.19	19.93	19.93	25859
2004-11-29	19.90	20.23	19.83	20.04	67766
2004-11-30	19.90	20.08	19.88	19.93	81945
2004-12-01	20.26	20.95	20.12	20.94	192717
2004-12-02	20.94	21.18	20.94	20.96	121828
2004-12-03	21.25	21.48	21.14	21.46	113260
2004-12-06	21.57	21.57	21.09	21.32	135537
2004-12-07	21.48	21.48	20.74	20.74	121205
2004-12-08	20.76	20.87	20.64	20.64	90825
2004-12-09	20.57	20.96	20.49	20.92	73064
2004-12-10	20.83	20.84	20.61	20.81	61069
2004-12-13	20.80	21.01	20.74	21.01	62626
2004-12-14	21.05	21.36	21.00	21.35	59823
2004-12-15	21.37	21.37	21.13	21.26	102197
2004-12-16	21.19	21.31	21.11	21.19	42686
2004-12-17	21.15	21.19	20.91	21.01	106873
2004-12-20	21.25	21.57	21.25	21.37	259086
2004-12-21	21.53	21.98	21.53	21.98	115286
2004-12-22	21.99	22.18	21.78	21.82	132110
2004-12-23	21.95	21.98	21.75	21.76	102042
2004-12-27	21.82	22.09	21.75	21.91	76804
2004-12-28	21.94	22.14	21.84	22.14	69948
2004-12-29	22.20	22.20	22.02	22.05	53435
2004-12-30	22.06	22.12	22.02	22.11	83659
2004-12-31	22.08	22.39	22.01	22.23	59043
2005-01-03	22.34	22.37	21.68	21.71	104689
2005-01-04	21.79	21.95	21.39	21.47	124321
2005-01-05	21.41	21.48	21.03	21.03	123231
2005-01-06	21.05	21.25	21.00	21.00	109521
2005-01-07	20.99	21.01	20.62	20.62	142863
2005-01-10	20.62	20.94	20.56	20.83	136164
2005-01-11	20.83	20.83	20.57	20.73	52343
2005-01-12	20.72	20.73	20.28	20.35	151119
2005-01-13	20.44	20.63	20.44	20.57	136474
2005-01-14	20.67	20.69	20.19	20.28	132266
2005-01-18	20.25	20.97	20.23	20.96	186172
2005-01-19	20.89	20.89	20.41	20.57	111859
2005-01-20	20.61	20.65	20.45	20.57	138809
2005-01-21	20.57	20.70	20.54	20.57	110456
2005-01-24	20.64	20.67	20.55	20.58	91450
2005-01-25	21.02	21.02	20.53	20.53	101263
2005-01-26	20.69	20.81	20.59	20.68	79298
2005-01-27	20.73	20.83	20.53	20.55	84438
2005-01-28	20.44	20.60	20.39	20.51	100016
2005-01-31	20.64	20.69	20.49	20.65	79453
2005-02-01	20.62	20.73	20.51	20.71	94722
2005-02-02	20.67	20.81	20.60	20.74	90825
2005-02-03	20.74	20.78	20.55	20.57	109521
2005-02-04	20.52	21.12	20.52	21.10	108743
2005-02-07	21.05	21.21	21.03	21.18	244909
2005-02-08	21.25	21.28	20.83	20.96	107962
2005-02-09	20.96	21.07	20.67	20.70	131489
2005-02-10	20.70	20.83	20.41	20.60	137721
2005-02-11	20.60	20.65	20.48	20.53	75090
2005-02-14	20.57	20.60	20.43	20.57	50473
2005-02-15	20.53	20.68	20.51	20.66	87087
2005-02-16	20.66	20.92	20.64	20.83	83659
2005-02-17	20.77	20.86	20.42	20.49	161869
2005-02-18	20.57	20.66	20.25	20.33	109054
2005-02-22	20.41	20.45	19.37	19.38	225901
2005-02-23	19.38	19.45	19.26	19.29	154545
2005-02-24	19.29	19.29	18.89	19.28	254722
2005-02-25	19.32	19.61	19.26	19.37	149093
2005-02-28	19.37	19.48	19.26	19.26	126968
2005-03-01	19.35	19.89	19.35	19.89	156261
2005-03-02	19.83	19.91	19.63	19.68	131489
2005-03-03	19.96	20.01	19.61	19.99	178696
2005-03-04	20.12	20.17	19.71	19.73	165296
2005-03-07	19.87	19.89	19.71	19.83	171530
2005-03-08	19.83	19.83	19.29	19.38	261112
2005-03-09	19.70	19.77	19.44	19.76	183927
2005-03-10	19.77	20.05	19.69	19.94	178330
2005-03-11	19.97	19.99	19.58	19.66	153071
2005-03-14	19.75	19.93	19.71	19.91	116163
2005-03-15	20.03	20.03	19.45	19.45	227792
2005-03-16	19.46	19.61	19.34	19.34	119943
2005-03-17	19.34	19.50	19.28	19.45	268026
2005-03-18	19.28	19.64	19.24	19.44	787451
2005-03-21	19.38	19.55	19.27	19.54	201018
2005-03-22	19.38	19.50	19.22	19.30	208734
2005-03-23	19.24	19.47	19.21	19.21	102247
2005-03-24	19.37	19.91	19.37	19.75	225068
2005-03-28	19.87	19.91	19.64	19.66	202080
2005-03-29	19.73	19.93	19.68	19.69	169861
2005-03-30	19.75	19.95	19.74	19.89	119035
2005-03-31	19.75	19.87	19.66	19.83	99222
2005-04-01	19.90	19.90	19.61	19.69	141120
2005-04-04	19.69	19.77	19.50	19.71	167592
2005-04-05	19.71	19.97	19.60	19.90	155945
2005-04-06	19.97	20.16	19.80	19.83	123424
2005-04-07	19.90	19.90	19.66	19.70	69726
2005-04-08	20.36	21.43	20.36	21.33	577653
2005-04-11	21.41	21.41	21.02	21.35	291020
2005-04-12	21.35	21.43	21.06	21.24	247758
2005-04-13	21.24	21.27	21.04	21.11	123270
2005-04-14	21.02	21.07	20.80	20.81	132953
2005-04-15	20.81	21.02	20.63	20.69	92413
2005-04-18	20.72	20.86	20.57	20.85	150497
2005-04-19	20.83	20.89	20.46	20.88	140515
2005-04-20	20.86	20.89	20.47	20.50	94987
2005-04-21	20.53	21.27	20.53	21.24	287234
2005-04-22	21.64	21.64	20.57	20.62	200716
2005-04-25	20.79	21.10	20.77	20.91	110566
2005-04-26	20.84	21.25	20.81	21.03	200868
2005-04-27	21.12	21.12	20.70	20.84	186650
2005-04-28	20.84	20.84	20.38	20.40	143388
2005-04-29	20.38	20.43	19.74	20.42	481453
2005-05-02	20.49	20.79	20.43	20.75	158818
2005-05-03	20.75	20.76	20.33	20.49	170616
2005-05-04	20.56	20.75	20.51	20.65	165020
2005-05-05	20.69	20.73	20.24	20.45	93323
2005-05-06	20.49	20.53	20.24	20.32	93926
2005-05-09	20.30	20.67	19.99	20.61	117371
2005-05-10	20.73	20.73	20.18	20.26	75172
2005-05-11	20.33	20.87	20.09	20.67	132044
2005-05-12	20.67	20.75	20.13	20.32	159725
2005-05-13	20.36	20.42	20.06	20.14	66851
2005-05-16	20.06	20.41	20.06	20.34	72146
2005-05-17	20.30	20.58	20.16	20.53	63222
2005-05-18	20.49	20.68	20.42	20.68	73810
2005-05-19	20.69	20.73	20.39	20.46	90751
2005-05-20	20.43	21.04	20.42	20.97	121457
2005-05-23	21.04	21.10	20.75	20.82	125089
2005-05-24	20.88	20.88	20.49	20.66	84399
2005-05-25	20.49	20.63	20.23	20.39	102397
2005-05-26	20.43	20.99	20.43	20.96	138702
2005-05-27	20.98	21.00	20.76	20.85	80312
2005-05-31	20.85	20.92	20.46	20.46	75172
2005-06-01	20.46	20.92	20.46	20.74	86063
2005-06-02	20.69	20.86	20.63	20.79	80769
2005-06-03	20.69	21.03	20.69	20.75	121155
2005-06-06	20.90	21.00	20.76	20.90	127962
2005-06-07	21.00	21.21	20.77	20.86	168197
2005-06-08	20.89	20.97	20.79	20.91	112986
2005-06-09	20.86	20.96	20.81	20.94	86364
2005-06-10	21.01	21.01	20.72	20.89	94837
2005-06-13	20.87	20.96	20.72	20.89	121760
2005-06-14	20.79	20.96	20.79	20.88	88936
2005-06-15	20.99	21.18	20.76	21.10	125540
2005-06-16	21.07	21.29	20.98	20.98	144902
2005-06-17	21.06	21.06	20.46	20.49	261521
2005-06-20	20.51	20.85	20.47	20.84	88633
2005-06-21	21.00	21.00	20.50	20.51	139153
2005-06-22	20.60	20.60	20.28	20.35	91660
2005-06-23	20.35	20.36	20.16	20.16	136130
2005-06-24	20.26	20.26	19.57	19.57	1046708
2005-06-27	19.77	19.77	19.44	19.52	322481
2005-06-28	19.69	19.81	19.62	19.78	187405
2005-06-29	19.73	19.73	19.44	19.54	132498
2005-06-30	19.67	19.67	19.34	19.34	199810
2005-07-01	19.48	19.71	19.46	19.66	141272
2005-07-05	19.64	19.87	19.51	19.78	165472
2005-07-06	19.69	19.69	19.42	19.56	158666
2005-07-07	19.42	19.64	19.37	19.54	154734
2005-07-08	19.47	20.20	19.47	20.20	163962
2005-07-11	20.26	20.46	20.24	20.37	160785
2005-07-12	20.33	20.56	20.18	20.43	140062
2005-07-13	20.50	20.63	20.32	20.53	151861
2005-07-14	20.66	20.69	20.33	20.45	80769
2005-07-15	20.23	20.53	20.14	20.52	80465
2005-07-18	20.49	20.50	19.84	19.87	189372
2005-07-19	19.97	20.30	19.97	20.18	92870
2005-07-20	20.10	20.49	19.97	20.42	114194
2005-07-21	20.43	20.46	19.90	20.03	111021
2005-07-22	20.03	20.53	20.03	20.53	99374
2005-07-25	20.43	20.53	19.94	19.97	139001
2005-07-26	20.16	20.67	20.10	20.41	146264
2005-07-27	20.49	20.61	20.09	20.57	110414
2005-07-28	20.74	20.76	20.48	20.62	122513
2005-07-29	20.69	20.70	20.27	20.69	203286
2005-08-01	20.69	20.74	20.43	20.59	155641
2005-08-02	20.69	20.75	20.54	20.75	142935
2005-08-03	20.66	21.02	20.40	20.75	150649
2005-08-04	20.68	20.94	20.66	20.86	219776
2005-08-05	20.69	20.89	20.62	20.67	129476
2005-08-08	20.66	20.87	20.65	20.75	127811
2005-08-09	20.83	20.83	20.54	20.78	242768
2005-08-10	20.94	21.08	20.79	20.99	246245
2005-08-11	21.09	21.16	20.94	21.13	141120
2005-08-12	20.96	21.16	20.81	21.06	167137
2005-08-15	20.96	21.02	20.43	21.01	227037
2005-08-16	20.96	21.18	20.73	20.79	187104
2005-08-17	20.79	20.99	20.71	20.77	177573
2005-08-18	20.69	20.91	20.49	20.66	114043
2005-08-19	20.59	20.88	20.59	20.84	87878
2005-08-22	20.89	21.13	20.77	21.13	143388
2005-08-23	21.16	21.16	20.83	20.87	107087
2005-08-24	20.94	21.10	20.67	20.74	147019
2005-08-25	20.72	20.83	20.67	20.79	90146
2005-08-26	20.79	20.79	20.38	20.48	111171
2005-08-29	20.48	20.69	20.24	20.69	127811
2005-08-30	20.69	21.08	20.49	20.83	275437
2005-08-31	20.80	21.06	20.66	21.06	178180
2005-09-01	20.95	21.20	20.77	21.14	237626
2005-09-02	21.14	21.47	21.05	21.45	211909
2005-09-06	21.37	21.42	21.12	21.36	295252
2005-09-07	21.32	21.53	21.29	21.42	145810
2005-09-08	21.29	21.31	20.84	20.92	139760
2005-09-09	21.02	21.35	20.92	21.10	220231
2005-09-12	21.10	21.42	20.85	20.98	305841
2005-09-13	20.89	21.04	20.74	20.83	292077
2005-09-14	20.82	20.91	20.59	20.61	151861
2005-09-15	20.64	20.78	20.51	20.65	238227
2005-09-16	20.65	21.00	20.36	20.71	1970295
2005-09-19	20.65	20.96	20.56	20.74	303724
2005-09-20	20.64	20.79	20.32	20.53	472982
2005-09-21	20.46	20.83	20.41	20.49	367102
2005-09-22	20.40	20.59	20.14	20.44	255320
2005-09-23	20.32	20.72	20.16	20.40	217658
2005-09-26	20.36	20.54	20.36	20.51	186195
2005-09-27	20.49	20.72	20.27	20.44	179843
2005-09-28	20.40	20.66	20.38	20.56	148079
2005-09-29	20.63	20.83	20.49	20.78	166534
2005-09-30	20.78	21.16	20.63	20.99	281487
2005-10-03	21.01	21.16	20.88	21.05	174853
2005-10-04	21.09	21.36	21.09	21.19	172732
2005-10-05	21.09	21.10	20.55	20.55	193002
2005-10-06	20.47	20.81	20.30	20.57	201168
2005-10-07	20.60	20.66	20.42	20.51	127811
2005-10-10	20.51	20.67	20.37	20.42	84701
2005-10-11	20.53	20.60	20.20	20.20	186499
2005-10-12	20.16	20.43	20.16	20.25	214481
2005-10-13	20.20	20.47	20.16	20.27	166380
2005-10-14	20.23	20.55	20.08	20.37	164565
2005-10-17	20.43	20.43	20.13	20.34	138095
2005-10-18	20.34	20.40	20.07	20.08	173491
2005-10-19	19.98	20.55	19.85	20.55	147170
2005-10-20	20.49	20.49	19.97	20.12	167892
2005-10-21	20.19	20.57	20.18	20.28	143540
2005-10-24	20.28	20.55	20.18	20.49	85004
2005-10-25	20.40	20.40	20.06	20.18	177876
2005-10-26	20.08	20.18	19.73	19.85	294497
2005-10-27	19.85	19.85	19.45	19.54	223103
2005-10-28	19.64	19.99	19.64	19.95	144145
2005-10-31	19.95	20.16	19.95	20.03	157153
2005-11-01	19.93	20.03	19.90	19.93	129926
2005-11-02	19.99	20.30	19.99	20.26	131289
2005-11-03	20.36	20.36	20.01	20.18	119187
2005-11-04	20.18	20.20	19.94	20.06	185288
2005-11-07	20.06	20.26	20.00	20.06	166985
2005-11-08	20.03	20.20	20.00	20.14	129019
2005-11-09	20.14	20.40	20.10	20.22	87424
2005-11-10	20.20	20.34	19.93	20.25	111928
2005-11-11	20.20	20.23	19.98	20.14	193002
2005-11-14	20.14	20.14	19.85	19.95	151709
2005-11-15	19.91	20.03	19.71	19.71	186499
2005-11-16	19.83	19.89	19.54	19.82	241404
2005-11-17	19.87	20.16	19.84	20.11	121457
2005-11-18	20.24	20.30	19.97	20.28	95743
2005-11-21	20.28	20.28	20.06	20.19	164715
2005-11-22	20.12	20.19	19.83	20.04	149742
2005-11-23	19.95	20.20	19.93	20.03	138548
2005-11-25	20.05	20.12	19.97	20.05	29340
2005-11-28	20.21	20.21	19.83	19.88	142935
2005-11-29	19.97	20.11	19.80	19.95	133104
2005-11-30	20.00	20.12	19.91	19.97	124027
2005-12-01	19.81	20.05	19.81	19.96	297524
2005-12-02	19.93	20.08	19.90	20.03	255472
2005-12-05	20.06	20.10	19.76	19.95	198903
2005-12-06	19.93	20.00	19.52	19.67	224617
2005-12-07	19.67	19.73	19.48	19.55	308714
2005-12-08	19.54	19.87	19.41	19.62	150803
2005-12-09	19.65	19.73	19.54	19.67	78047
2005-12-12	19.69	19.81	19.56	19.73	115105
2005-12-13	19.72	19.86	19.61	19.70	225827
2005-12-14	19.68	19.85	19.53	19.81	178483
2005-12-15	19.74	19.74	19.53	19.57	173942
2005-12-16	19.60	19.67	19.37	19.37	440158
2005-12-19	19.37	19.53	19.21	19.24	236716
2005-12-20	19.32	19.47	19.14	19.19	240649
2005-12-21	19.25	19.42	19.16	19.36	175759
2005-12-22	19.40	19.54	19.21	19.29	137038
2005-12-23	19.37	19.52	19.36	19.38	124027
2005-12-27	19.38	19.56	19.32	19.37	136583
2005-12-28	19.38	19.54	19.28	19.48	108298
2005-12-29	19.44	19.54	19.26	19.27	75322
2005-12-30	19.18	19.32	19.05	19.13	166380
2006-01-03	19.11	19.51	18.87	19.48	258044
2006-01-04	19.46	19.50	18.94	19.00	221286
2006-01-05	18.91	18.98	18.76	18.96	214027
2006-01-06	18.94	18.94	18.73	18.87	155945
2006-01-09	18.87	19.30	18.86	19.23	145657
2006-01-10	19.14	19.39	19.11	19.24	119035
2006-01-11	19.27	19.28	18.99	19.15	117978
2006-01-12	19.22	19.22	19.01	19.07	97103
2006-01-13	19.14	19.26	19.00	19.05	146416
2006-01-17	18.92	18.97	18.78	18.87	107237
2006-01-18	18.83	19.14	18.83	19.05	129019
2006-01-19	19.22	19.46	19.09	19.36	221589
2006-01-20	19.50	19.68	19.16	19.17	287540
2006-01-23	19.34	19.50	19.17	19.20	91508
2006-01-24	19.17	19.40	19.11	19.25	88633
2006-01-25	19.21	19.25	18.93	19.03	128568
2006-01-26	19.11	19.17	19.03	19.15	134618
2006-01-27	19.12	19.40	19.05	19.25	98918
2006-01-30	19.20	19.30	19.01	19.04	123424
2006-01-31	19.03	19.27	19.03	19.21	104517
2006-02-01	19.12	19.26	19.04	19.13	106634
2006-02-02	19.17	19.17	18.98	19.03	151861
2006-02-03	18.97	19.08	18.85	18.87	183020
2006-02-06	18.87	19.03	18.87	19.03	83339
2006-02-07	18.94	19.08	18.75	18.80	96953
2006-02-08	18.80	18.91	18.70	18.81	128717
2006-02-09	18.81	19.11	18.78	18.85	99222
2006-02-10	18.82	19.07	18.82	19.01	126599
2006-02-13	18.51	18.71	18.29	18.38	372244
2006-02-14	18.37	18.72	18.25	18.65	165172
2006-02-15	18.57	18.64	18.09	18.43	576897
2006-02-16	18.54	18.77	18.26	18.49	187405
2006-02-17	18.56	18.72	18.38	18.48	143994
2006-02-21	18.41	18.71	18.39	18.58	244733
2006-02-22	18.62	18.78	18.52	18.75	209037
2006-02-23	18.68	18.77	18.57	18.59	162297
2006-02-24	18.55	18.88	18.47	18.88	397051
2006-02-27	18.88	19.09	18.88	18.97	212062
2006-02-28	18.93	18.95	18.64	18.68	153373
2006-03-01	18.71	19.10	18.68	18.97	231270
2006-03-02	18.87	18.98	18.58	18.82	161843
2006-03-03	18.68	18.78	18.52	18.55	211154
2006-03-06	17.96	18.56	17.96	18.26	265303
2006-03-07	18.17	18.51	18.13	18.35	987263
2006-03-08	18.24	18.51	18.11	18.37	338640
2006-03-09	18.30	18.57	18.26	18.47	186206
2006-03-10	18.45	18.71	18.35	18.70	109990
2006-03-13	18.81	18.90	18.61	18.61	131137
2006-03-14	18.62	18.81	18.49	18.79	83116
2006-03-15	18.73	18.77	18.50	18.75	134514
2006-03-16	18.76	18.76	18.53	18.61	127171
2006-03-17	18.69	19.01	18.51	18.98	426166
2006-03-20	19.07	19.38	18.93	19.38	300752
2006-03-21	19.40	19.71	19.12	19.18	269177
2006-03-22	19.13	19.61	19.13	19.59	186648
2006-03-23	19.65	19.78	19.33	19.50	123208
2006-03-24	19.45	19.61	19.31	19.45	116599
2006-03-27	19.42	19.48	19.24	19.41	78122
2006-03-28	19.41	19.52	19.24	19.24	85025
2006-03-29	19.32	19.88	19.24	19.84	338200
2006-03-30	19.82	19.82	19.58	19.76	103381
2006-03-31	19.85	19.93	19.63	19.93	202803
2006-04-03	19.93	19.97	19.64	19.73	185619
2006-04-04	19.75	20.20	19.61	19.98	228501
2006-04-05	20.05	20.09	19.71	19.75	193695
2006-04-06	19.69	19.82	19.39	19.54	128493
2006-04-07	19.52	19.99	19.31	19.35	267122
2006-04-10	19.35	19.49	19.22	19.33	240102
2006-04-11	19.37	19.60	19.22	19.22	199424
2006-04-12	19.20	19.48	19.19	19.41	234815
2006-04-13	19.35	19.63	19.25	19.25	137453
2006-04-17	19.20	19.51	19.11	19.32	205005
2006-04-18	19.43	19.86	19.43	19.86	282689
2006-04-19	19.86	19.99	19.79	19.85	256697
2006-04-20	19.82	19.92	19.67	19.73	171522
2006-04-21	19.94	19.97	19.55	19.69	196487
2006-04-24	19.67	19.83	19.59	19.72	164619
2006-04-25	19.73	19.88	19.61	19.75	195750
2006-04-26	19.71	19.99	19.68	19.86	301192
2006-04-27	19.77	20.03	19.73	19.92	344369
2006-04-28	19.83	20.04	19.76	19.92	305453
2006-05-01	20.03	20.11	19.82	19.92	450984
2006-05-02	19.93	20.53	19.93	20.49	296347
2006-05-03	20.41	20.50	20.26	20.41	259340
2006-05-04	20.43	20.53	20.29	20.29	207059
2006-05-05	20.39	20.94	20.39	20.93	211613
2006-05-08	20.86	20.86	20.44	20.44	188849
2006-05-09	20.45	20.61	20.43	20.51	165353
2006-05-10	20.50	20.63	20.43	20.46	148760
2006-05-11	20.43	20.45	20.18	20.22	187970
2006-05-12	20.12	20.33	19.94	20.12	150668
2006-05-15	20.12	20.48	20.01	20.45	174163
2006-05-16	20.49	20.58	20.32	20.44	96185
2006-05-17	20.39	20.50	20.14	20.44	177247
2006-05-18	20.49	20.69	20.35	20.35	156984
2006-05-19	20.35	20.67	20.22	20.65	135837
2006-05-22	20.50	20.93	20.43	20.76	154925
2006-05-23	20.56	20.81	20.43	20.51	185326
2006-05-24	20.41	21.08	20.27	20.92	458326
2006-05-25	21.06	21.40	20.94	21.40	190907
2006-05-26	21.44	21.44	20.89	21.00	149200
2006-05-30	20.91	20.92	20.45	20.46	175045
2006-05-31	20.53	20.69	20.36	20.65	189438
2006-06-01	20.67	20.94	20.55	20.94	163738
2006-06-02	21.08	21.10	20.71	20.85	140389
2006-06-05	20.75	20.76	20.09	20.14	281514
2006-06-06	20.16	20.25	19.86	20.15	158453
2006-06-07	20.19	20.46	20.01	20.03	124823
2006-06-08	19.97	20.26	19.73	20.16	195899
2006-06-09	20.23	20.29	19.89	19.95	100004
2006-06-12	19.95	19.95	19.63	19.63	128198
2006-06-13	19.52	19.67	19.27	19.33	168290
2006-06-14	19.29	19.48	19.17	19.36	147583
2006-06-15	19.39	19.65	19.21	19.61	143031
2006-06-16	19.59	19.67	19.23	19.33	595929
2006-06-19	19.39	19.53	19.18	19.26	216752
2006-06-20	19.20	19.45	19.11	19.24	200304
2006-06-21	19.18	19.56	19.17	19.52	179011
2006-06-22	19.48	19.48	19.27	19.39	179746
2006-06-23	19.22	19.48	19.18	19.33	160508
2006-06-26	19.43	19.64	19.35	19.61	160361
2006-06-27	19.68	19.73	19.37	19.58	221744
2006-06-28	19.61	19.75	19.48	19.69	216017
2006-06-29	19.82	20.24	19.67	20.24	211613
2006-06-30	20.31	20.31	19.75	19.84	1016221
2006-07-03	19.88	20.07	19.63	20.01	122177
2006-07-05	19.84	19.88	19.48	19.70	187528
2006-07-06	19.71	19.87	19.65	19.78	113367
2006-07-07	19.69	19.82	19.41	19.45	158453
2006-07-10	19.50	19.74	19.50	19.61	139068
2006-07-11	19.52	19.79	19.38	19.78	135542
2006-07-12	19.71	19.74	19.30	19.31	135837
2006-07-13	19.18	19.33	18.99	18.99	138921
2006-07-14	18.82	19.09	18.66	18.80	152284
2006-07-17	18.87	19.06	18.74	18.90	129228
2006-07-18	18.98	19.19	18.71	19.18	160801
2006-07-19	19.22	19.80	19.16	19.60	172990
2006-07-20	19.63	19.67	19.09	19.13	134220
2006-07-21	18.96	19.05	18.74	18.82	202067
2006-07-24	18.96	19.27	18.96	19.24	121884
2006-07-25	19.19	19.32	18.79	19.03	240396
2006-07-26	18.93	19.03	18.41	18.73	366836
2006-07-27	18.66	18.66	18.08	18.13	287681
2006-07-28	18.49	18.70	18.39	18.64	241424
2006-07-31	18.56	18.57	18.35	18.49	242452
2006-08-01	18.32	18.35	18.00	18.09	430129
2006-08-02	18.19	18.37	18.09	18.26	259927
2006-08-03	18.22	18.52	18.14	18.45	225856
2006-08-04	18.62	18.72	18.15	18.32	219542
2006-08-07	18.28	18.30	18.06	18.16	161241
2006-08-08	18.16	18.35	18.01	18.02	221892
2006-08-09	18.20	18.30	17.91	17.94	299432
2006-08-10	17.92	18.16	17.85	17.98	293263
2006-08-11	17.98	18.14	17.96	18.02	176662
2006-08-14	18.13	18.49	18.11	18.24	285921
2006-08-15	18.52	18.66	18.45	18.58	260220
2006-08-16	18.66	18.81	18.47	18.79	160214
2006-08-17	18.69	18.91	18.61	18.79	247298
2006-08-18	18.88	18.88	18.58	18.69	334823
2006-08-21	18.58	18.69	18.54	18.60	236872
2006-08-22	18.53	18.65	18.44	18.60	398116
2006-08-23	18.69	18.91	18.64	18.82	361257
2006-08-24	18.92	18.98	18.81	18.88	370359
2006-08-25	19.34	19.37	19.07	19.26	311619
2006-08-28	19.48	19.64	19.46	19.46	481677
2006-08-29	19.75	19.85	19.65	19.84	381817
2006-08-30	19.82	19.86	19.58	19.76	306774
2006-08-31	19.82	19.91	19.71	19.75	176807
2006-09-01	19.88	19.91	19.68	19.80	132017
2006-09-05	19.79	19.97	19.73	19.78	220864
2006-09-06	19.65	19.72	19.60	19.62	248033
2006-09-07	19.52	19.82	19.51	19.56	278137
2006-09-08	19.55	19.60	19.45	19.45	195310
2006-09-11	19.41	19.71	19.36	19.60	153754
2006-09-12	19.58	20.00	19.58	19.97	181067
2006-09-13	19.95	20.04	19.84	19.98	181214
2006-09-14	19.88	19.98	19.78	19.95	156689
2006-09-15	20.10	20.11	19.80	20.08	452892
2006-09-18	19.95	20.12	19.88	20.03	203829
2006-09-19	19.88	19.97	19.70	19.93	228501
2006-09-20	20.03	20.19	19.98	20.12	125996
2006-09-21	20.20	20.22	19.89	19.97	129815
2006-09-22	19.86	19.93	19.59	19.82	177542
2006-09-25	19.80	20.09	19.71	20.01	135689
2006-09-26	20.04	20.22	19.92	20.21	192228
2006-09-27	20.16	20.33	20.16	20.26	186941
2006-09-28	20.33	20.37	19.96	20.11	124235
2006-09-29	20.09	20.26	19.93	19.96	186061
2006-10-02	19.85	20.01	19.75	19.80	107200
2006-10-03	19.75	20.03	19.56	19.83	233347
2006-10-04	19.71	20.07	19.56	20.07	123794
2006-10-05	20.09	20.33	20.01	20.32	107346
2006-10-06	20.22	20.26	19.97	20.06	137010
2006-10-09	19.99	20.07	19.75	20.03	109695
2006-10-10	20.04	20.05	19.78	19.95	129668
2006-10-11	19.88	19.95	19.69	19.88	188703
2006-10-12	19.98	20.34	19.91	20.33	139508
2006-10-13	20.37	20.39	20.09	20.18	171961
2006-10-16	20.18	20.35	20.13	20.34	99564
2006-10-17	20.22	20.41	20.13	20.38	109253
2006-10-18	20.42	20.54	20.27	20.37	210878
2006-10-19	20.29	20.49	20.26	20.46	121446
2006-10-20	20.50	20.50	20.21	20.33	62850
2006-10-23	20.26	21.10	20.16	20.84	266098
2006-10-24	20.77	20.97	20.60	20.95	140683
2006-10-25	21.03	21.25	20.84	21.17	197809
2006-10-26	21.27	21.66	21.12	21.65	154925
2006-10-27	21.65	21.68	21.29	21.34	150228
2006-10-30	21.21	21.72	21.11	21.72	141269
2006-10-31	21.79	21.79	21.36	21.64	129668
2006-11-01	21.55	21.60	20.97	20.99	212933
2006-11-02	20.84	21.08	20.77	20.91	126438
2006-11-03	20.97	21.16	20.82	20.96	100444
2006-11-06	21.08	21.25	20.92	21.13	175192
2006-11-07	21.08	21.44	21.08	21.16	162711
2006-11-08	21.08	21.59	21.08	21.56	140683
2006-11-09	21.55	21.55	20.97	21.13	166676
2006-11-10	21.10	21.55	21.10	21.53	200010
2006-11-13	21.43	21.79	21.38	21.73	135984
2006-11-14	21.69	22.13	21.63	22.12	198542
2006-11-15	22.13	22.63	21.84	22.58	253172
2006-11-16	22.65	22.71	22.18	22.28	201186
2006-11-17	22.29	22.32	21.99	22.29	145968
2006-11-20	22.28	22.35	22.12	22.29	143471
2006-11-21	22.34	22.34	21.97	22.19	103823
2006-11-22	22.26	22.31	22.10	22.27	94422
2006-11-24	22.14	22.26	22.01	22.17	41116
2006-11-27	22.00	22.00	21.33	21.64	261396
2006-11-28	21.65	21.91	21.52	21.82	213080
2006-11-29	21.84	22.08	21.74	22.08	98096
2006-11-30	22.05	22.25	21.86	22.10	164031
2006-12-01	22.20	22.29	21.59	22.08	218809
2006-12-04	22.09	22.63	22.09	22.57	179157
2006-12-05	22.61	22.81	22.53	22.61	155956
2006-12-06	22.54	22.76	22.44	22.63	126143
2006-12-07	22.79	22.81	22.37	22.45	124528
2006-12-08	22.44	22.67	22.28	22.45	119094
2006-12-11	22.40	22.67	22.25	22.49	125705
2006-12-12	22.46	22.56	22.15	22.22	235551
2006-12-13	22.33	22.66	22.30	22.65	317640
2006-12-14	22.70	23.14	22.49	22.56	205005
2006-12-15	22.62	22.85	22.51	22.55	356263
2006-12-18	22.55	22.63	22.17	22.29	141415
2006-12-19	22.17	22.38	22.10	22.32	83263
2006-12-20	22.36	22.51	22.23	22.40	93689
2006-12-21	22.34	22.60	22.19	22.22	151402
2006-12-22	22.19	22.34	22.03	22.19	57564
2006-12-26	22.12	22.46	22.12	22.40	96919
2006-12-27	22.47	22.83	22.47	22.64	181507
2006-12-28	22.64	22.78	22.54	22.55	143766
2006-12-29	22.46	22.55	22.16	22.27	161534
2007-01-03	22.37	22.68	21.87	22.26	227033
2007-01-04	22.23	22.28	21.77	22.23	135249
2007-01-05	22.20	22.21	21.65	21.93	261249
2007-01-08	21.99	21.99	21.42	21.82	166234
2007-01-09	21.79	21.89	21.62	21.84	127171
2007-01-10	21.72	21.75	21.53	21.67	149200
2007-01-11	21.72	22.09	21.69	21.86	204123
2007-01-12	21.81	21.97	21.81	21.96	153458
2007-01-16	22.03	22.06	21.71	21.80	177984
2007-01-17	21.72	21.95	21.61	21.67	136277
2007-01-18	21.65	21.76	21.49	21.59	146998
2007-01-19	21.44	21.72	21.25	21.59	192228
2007-01-22	21.54	21.72	21.39	21.57	120269
2007-01-23	21.52	21.91	21.42	21.67	122912
2007-01-24	21.64	21.76	21.59	21.73	69167
2007-01-25	21.72	21.79	21.17	21.31	185619
2007-01-26	21.36	21.46	21.14	21.29	227178
2007-01-29	21.23	21.67	21.23	21.61	208235
2007-01-30	21.71	21.91	21.55	21.91	128786
2007-01-31	21.84	21.84	21.52	21.60	185033
2007-02-01	21.68	22.06	21.68	21.96	127613
2007-02-02	21.99	22.02	21.79	21.82	117481
2007-02-05	21.79	21.88	21.55	21.63	101620
2007-02-06	21.63	21.89	21.60	21.86	105291
2007-02-07	21.89	21.94	21.68	21.93	79298
2007-02-08	21.84	21.91	21.65	21.83	75039
2007-02-09	21.87	21.87	21.49	21.67	139654
2007-02-12	21.59	21.89	21.58	21.86	120123
2007-02-13	21.93	22.06	21.84	21.96	114102
2007-02-14	21.91	22.11	21.63	21.72	227105
2007-02-15	21.72	21.78	21.23	21.23	249795
2007-02-16	21.23	21.29	20.87	21.04	316907
2007-02-20	20.97	21.26	20.74	21.18	209117
2007-02-21	21.14	21.33	20.95	21.10	161829
2007-02-22	21.14	21.20	20.88	20.99	171670
2007-02-23	21.04	21.06	20.85	20.95	96919
2007-02-26	21.06	21.16	20.94	21.07	198370
2007-02-27	20.04	21.03	19.90	20.63	310151
2007-02-28	20.63	20.87	20.24	20.58	229675
2007-03-01	20.50	20.89	20.26	20.76	221018
2007-03-02	20.63	20.93	20.49	20.51	303689
2007-03-05	20.36	20.71	20.22	20.24	250235
2007-03-06	20.31	20.68	20.24	20.61	171961
2007-03-07	19.92	19.99	19.58	19.65	262865
2007-03-08	19.78	19.81	19.51	19.59	231585
2007-03-09	19.71	19.74	19.43	19.71	179451
2007-03-12	19.68	19.75	19.48	19.73	191348
2007-03-13	19.58	19.65	19.19	19.20	246711
2007-03-14	19.13	19.46	18.98	19.39	273877
2007-03-15	19.41	19.58	19.34	19.56	206472
2007-03-16	19.55	19.65	19.43	19.64	490193
2007-03-19	19.70	19.80	19.58	19.77	188702
2007-03-20	19.71	19.92	19.67	19.91	102942
2007-03-21	19.87	20.29	19.77	20.22	155661
2007-03-22	20.31	20.37	20.18	20.31	141710
2007-03-23	20.33	20.36	20.16	20.23	142003
2007-03-26	20.27	20.29	20.05	20.24	119389
2007-03-27	20.17	20.22	20.02	20.19	126732
2007-03-28	20.09	20.24	19.90	20.10	437474
2007-03-29	20.26	20.33	20.09	20.26	129374
2007-03-30	20.22	20.48	20.18	20.41	244214
2007-04-02	20.40	20.55	20.36	20.50	151991
2007-04-03	20.58	20.82	20.53	20.73	158157
2007-04-04	20.70	20.81	20.60	20.63	95598
2007-04-05	20.56	20.71	20.55	20.63	64758
2007-04-09	20.63	20.63	20.44	20.49	80765
2007-04-10	20.46	20.63	20.42	20.59	54625
2007-04-11	20.64	20.64	20.29	20.38	123940
2007-04-12	20.30	20.50	20.26	20.50	65494
2007-04-13	20.48	20.58	20.27	20.52	419411
2007-04-16	20.61	20.80	20.43	20.77	137745
2007-04-17	20.76	20.78	20.49	20.66	122473
2007-04-18	20.59	20.67	20.47	20.48	76212
2007-04-19	20.33	20.47	20.12	20.30	136569
2007-04-20	20.97	20.97	20.52	20.73	138334
2007-04-23	20.67	20.67	20.52	20.56	91635
2007-04-24	20.56	20.63	20.14	20.41	308240
2007-04-25	20.44	20.46	20.13	20.27	214109
2007-04-26	20.24	20.25	19.97	20.09	206472
2007-04-27	20.09	20.16	19.83	20.01	143620
2007-04-30	20.06	20.33	19.67	19.74	277697
2007-05-01	19.58	19.86	19.41	19.69	301339
2007-05-02	19.67	20.05	19.66	19.90	156542
2007-05-03	19.96	19.97	19.75	19.75	125263
2007-05-04	19.84	19.93	19.67	19.81	171375
2007-05-07	19.79	19.91	19.67	19.77	124822
2007-05-08	19.67	19.83	19.49	19.75	200745
2007-05-09	19.67	19.85	19.58	19.76	232467
2007-05-10	19.63	19.72	19.36	19.41	325130
2007-05-11	19.50	19.71	19.48	19.67	223949
2007-05-14	19.58	19.64	19.36	19.39	224390
2007-05-15	19.35	19.46	18.79	18.83	482263
2007-05-16	18.85	19.13	18.79	19.13	272513
2007-05-17	19.09	19.16	18.94	18.98	207502
2007-05-18	19.01	19.18	18.93	19.12	219395
2007-05-21	19.16	19.39	19.06	19.19	115865
2007-05-22	19.19	19.25	19.04	19.09	212051
2007-05-23	19.14	19.20	19.02	19.07	156247
2007-05-24	19.01	19.16	18.93	18.96	351710
2007-05-25	19.02	19.28	18.98	19.11	223507
2007-05-29	19.12	19.26	19.04	19.20	246270
2007-05-30	19.10	19.22	19.04	19.17	262865
2007-05-31	19.17	19.26	19.09	19.13	175927
2007-06-01	19.24	19.41	19.16	19.28	463907
2007-06-04	19.17	19.23	19.06	19.14	119241
2007-06-05	19.13	19.14	19.00	19.06	213374
2007-06-06	18.99	19.07	18.90	19.01	160948
2007-06-07	18.99	19.05	18.91	18.95	487696
2007-06-08	18.95	19.17	18.93	19.12	322047
2007-06-11	19.07	19.16	18.96	19.07	207206
2007-06-12	18.98	19.21	18.94	19.07	356998
2007-06-13	19.16	19.28	19.03	19.18	189732
2007-06-14	19.15	19.35	19.09	19.21	144208
2007-06-15	19.60	19.71	19.17	19.19	512515
2007-06-18	19.18	19.27	19.07	19.18	428367
2007-06-19	19.15	19.25	19.07	19.16	326453
2007-06-20	19.24	19.24	19.11	19.16	389892
2007-06-21	19.11	19.32	18.98	19.25	312353
2007-06-22	19.24	19.33	19.11	19.33	1194061
2007-06-25	19.29	19.34	19.11	19.20	420878
2007-06-26	19.26	19.27	19.11	19.19	285038
2007-06-27	19.08	19.34	18.92	19.30	300459
2007-06-28	19.26	19.41	19.07	19.09	215282
2007-06-29	19.10	19.28	18.85	18.87	319842
2007-07-02	18.92	19.18	18.92	19.16	249353
2007-07-03	19.20	19.32	19.06	19.27	124527
2007-07-05	19.33	19.39	19.15	19.24	191348
2007-07-06	19.18	19.23	19.01	19.11	177836
2007-07-09	19.16	19.19	19.03	19.10	158157
2007-07-10	18.98	19.06	18.82	18.86	281662
2007-07-11	18.81	18.98	18.76	18.88	275055
2007-07-12	18.98	19.18	18.98	19.18	183709
2007-07-13	19.20	19.26	19.01	19.10	142151
2007-07-16	19.03	19.03	18.80	18.93	227913
2007-07-17	18.93	19.08	18.86	18.89	200745
2007-07-18	18.79	18.85	18.68	18.83	287243
2007-07-19	18.93	18.99	18.75	18.88	220279
2007-07-20	18.84	18.84	18.41	18.57	361697
2007-07-23	18.59	18.98	18.56	18.84	350682
2007-07-24	18.64	18.64	18.35	18.37	356703
2007-07-25	18.49	18.63	18.05	18.20	483291
2007-07-26	17.81	17.84	17.06	17.68	1034726
2007-07-27	17.73	17.81	17.28	17.58	674641
2007-07-30	17.51	17.51	17.19	17.30	575221
2007-07-31	17.43	17.49	17.02	17.04	395475
2007-08-01	17.15	17.52	16.85	17.50	619866
2007-08-02	17.64	17.84	17.43	17.75	346571
2007-08-03	17.70	17.75	17.11	17.16	338787
2007-08-06	17.13	17.94	16.99	17.91	499149
2007-08-07	17.79	18.81	17.53	18.68	581535
2007-08-08	18.89	21.09	18.77	20.81	1336951
2007-08-09	20.32	22.08	20.32	21.01	1964454
2007-08-10	20.48	20.68	17.94	18.03	1409054
2007-08-13	18.37	18.50	17.56	18.24	978774
2007-08-14	18.22	18.54	17.76	18.05	421466
2007-08-15	18.11	18.39	17.88	17.97	314262
2007-08-16	17.98	19.18	17.98	19.07	973927
2007-08-17	19.07	20.04	18.90	19.66	511341
2007-08-20	19.66	19.96	18.94	19.03	360228
2007-08-21	18.93	19.18	18.49	18.51	306921
2007-08-22	18.64	18.90	18.41	18.62	280486
2007-08-23	18.64	18.64	18.12	18.30	333060
2007-08-24	18.23	18.60	18.15	18.56	184737
2007-08-27	18.51	18.64	18.22	18.32	285773
2007-08-28	18.23	18.32	17.94	18.07	298548
2007-08-29	18.07	18.79	17.95	18.58	294144
2007-08-30	18.56	18.79	18.39	18.56	273437
2007-08-31	18.56	18.76	18.11	18.45	235255
2007-09-04	18.37	18.86	18.26	18.73	178571
2007-09-05	18.60	18.74	18.24	18.42	301046
2007-09-06	18.42	18.56	18.15	18.43	140241
2007-09-07	18.43	18.43	17.83	17.87	249794
2007-09-10	17.99	18.04	17.44	17.81	213963
2007-09-11	17.92	18.11	17.76	18.04	172991
2007-09-12	18.02	18.05	17.73	17.87	151695
2007-09-13	17.95	17.95	17.63	17.67	181949
2007-09-14	17.73	17.85	17.68	17.75	213817
2007-09-17	17.75	17.83	17.53	17.54	298107
2007-09-18	17.70	18.32	17.62	18.28	263597
2007-09-19	18.45	18.70	18.42	18.56	216164
2007-09-20	18.48	18.66	18.08	18.28	165353
2007-09-21	18.45	18.59	18.29	18.39	348772
2007-09-24	18.39	18.58	17.66	17.90	373590
2007-09-25	17.85	18.05	17.75	17.99	186207
2007-09-26	18.05	18.49	18.03	18.26	141710
2007-09-27	18.35	18.49	18.24	18.45	190318
2007-09-28	18.41	18.56	18.01	18.07	191494
2007-10-01	18.11	18.52	18.11	18.45	150227
2007-10-02	18.52	18.52	18.34	18.49	125263
2007-10-03	18.37	18.37	18.00	18.24	148171
2007-10-04	18.32	18.45	18.22	18.28	77096
2007-10-05	18.43	18.69	18.33	18.69	161535
2007-10-08	18.63	19.36	18.31	18.44	171669
2007-10-09	18.46	18.63	18.34	18.62	146555
2007-10-10	18.62	18.69	18.31	18.51	125409
2007-10-11	18.61	18.78	18.11	18.31	227179
2007-10-12	18.30	18.52	18.30	18.39	106466
2007-10-15	18.35	18.53	17.87	18.07	241864
2007-10-16	18.09	18.22	17.92	17.92	155369
2007-10-17	17.96	18.12	17.65	17.84	136278
2007-10-18	17.90	18.37	17.90	18.11	195309
2007-10-19	18.07	18.07	17.38	17.42	282249
2007-10-22	17.32	17.94	17.31	17.87	192228
2007-10-23	18.16	18.16	17.64	17.71	196634
2007-10-24	17.60	17.73	17.05	17.32	384899
2007-10-25	17.26	17.26	16.69	16.89	486523
2007-10-26	16.88	17.45	16.82	17.41	262717
2007-10-29	17.47	17.72	17.17	17.49	375648
2007-10-30	17.36	17.62	17.27	17.32	197809
2007-10-31	17.36	17.66	17.26	17.55	231144
2007-11-01	17.28	17.28	16.35	16.36	429101
2007-11-02	16.56	16.57	16.14	16.57	407221
2007-11-05	16.44	16.68	16.34	16.57	406047
2007-11-06	16.83	16.83	16.03	16.34	347371
2007-11-07	16.15	16.34	16.00	16.04	340990
2007-11-08	16.21	16.40	16.03	16.34	518683
2007-11-09	15.98	16.74	15.98	16.48	569823
2007-11-12	16.50	16.97	16.42	16.74	402422
2007-11-13	16.83	17.02	16.75	17.00	315617
2007-11-14	16.98	16.98	16.54	16.58	275935
2007-11-15	16.54	16.88	16.44	16.72	555544
2007-11-16	16.51	16.79	16.40	16.58	428660
2007-11-19	16.49	16.49	16.09	16.18	305026
2007-11-20	16.08	16.39	16.00	16.35	293851
2007-11-21	16.34	16.53	16.25	16.25	286653
2007-11-23	16.26	16.58	16.21	16.51	93689
2007-11-26	16.47	16.64	16.08	16.08	357458
2007-11-27	16.12	16.51	16.11	16.36	249794
2007-11-28	16.36	16.97	16.36	16.97	290474
2007-11-29	16.77	17.13	16.77	17.00	235211
2007-11-30	17.21	17.21	16.72	16.78	290458
2007-12-03	16.68	16.88	16.63	16.66	131870
2007-12-04	16.56	16.74	16.47	16.64	190464
2007-12-05	16.77	17.06	16.67	17.06	170932
2007-12-06	17.01	17.46	17.01	17.46	181806
2007-12-07	17.53	17.53	17.15	17.17	178864
2007-12-10	17.21	17.44	17.13	17.39	132457
2007-12-11	17.40	17.63	16.87	16.91	216941
2007-12-12	17.40	17.50	16.71	16.97	270647
2007-12-13	16.86	17.21	16.77	17.21	200452
2007-12-14	17.02	17.26	16.80	16.82	165061
2007-12-17	16.70	16.94	16.60	16.72	173288
2007-12-18	16.91	17.14	16.74	17.06	192521
2007-12-19	17.02	17.39	16.97	17.27	201920
2007-12-20	17.36	17.50	17.15	17.50	161717
2007-12-21	17.71	18.01	17.71	18.00	463233
2007-12-24	17.94	18.28	17.90	18.21	72835
2007-12-26	18.11	18.37	18.11	18.25	120123
2007-12-27	18.25	18.27	17.62	17.62	127025
2007-12-28	17.78	18.17	17.78	18.00	177803
2007-12-31	17.87	18.70	17.77	18.67	582564
2008-01-02	18.58	18.62	17.83	17.93	303838
2008-01-03	17.93	18.04	17.67	17.67	254787
2008-01-04	17.47	17.63	17.26	17.30	218491
2008-01-07	17.34	17.86	17.34	17.69	216018
2008-01-08	17.81	17.89	17.26	17.30	298696
2008-01-09	17.25	17.61	17.09	17.58	236430
2008-01-10	17.41	18.03	17.41	17.90	240102
2008-01-11	17.82	17.86	17.33	17.33	181654
2008-01-14	17.48	17.55	17.15	17.34	193696
2008-01-15	17.17	17.30	17.07	17.07	274612
2008-01-16	16.96	17.70	16.96	17.37	308390
2008-01-17	17.47	17.52	17.06	17.06	235696
2008-01-18	16.96	17.18	16.50	16.65	407696
2008-01-22	16.53	17.17	16.29	16.96	276917
2008-01-23	16.55	17.84	16.50	17.66	448046
2008-01-24	17.62	17.66	17.01	17.06	359267
2008-01-25	17.30	17.37	16.83	16.97	230705
2008-01-28	16.94	17.47	16.84	17.41	239282
2008-01-29	17.54	17.54	17.04	17.37	143472
2008-01-30	17.27	17.35	16.84	16.85	265947
2008-01-31	16.56	17.14	16.56	17.01	289151
2008-02-01	17.14	17.55	16.92	17.53	251115
2008-02-04	17.32	17.38	16.99	17.02	226738
2008-02-05	16.69	17.04	16.69	16.70	202361
2008-02-06	16.86	17.00	16.63	16.66	132018
2008-02-07	16.66	17.00	16.54	16.80	190759
2008-02-08	16.70	17.00	16.48	16.59	182682
2008-02-11	16.68	16.72	16.34	16.55	171669
2008-02-12	16.52	16.90	16.52	16.82	197662
2008-02-13	16.99	17.40	16.96	17.36	274466
2008-02-14	17.38	17.41	16.25	16.55	330123
2008-02-15	16.47	16.77	16.44	16.64	180187
2008-02-19	16.76	16.82	16.44	16.59	205444
2008-02-20	16.53	16.96	16.28	16.94	218810
2008-02-21	17.04	17.08	16.51	16.52	262647
2008-02-22	16.53	16.64	16.15	16.49	279193
2008-02-25	16.54	16.96	16.41	16.85	278577
2008-02-26	16.82	17.10	16.72	16.95	211168
2008-02-27	16.78	17.07	16.63	16.64	302954
2008-02-28	16.62	16.74	16.49	16.62	502386
2008-02-29	16.55	16.71	16.38	16.50	355793
2008-03-03	16.47	16.55	16.16	16.44	499185
2008-03-04	16.31	16.54	16.17	16.32	362921
2008-03-05	16.38	16.40	16.04	16.10	364633
2008-03-06	15.91	16.14	15.25	15.27	429689
2008-03-07	15.21	15.29	14.86	14.91	725894
2008-03-10	14.96	15.08	14.84	14.84	639248
2008-03-11	15.24	15.46	14.96	15.38	784780
2008-03-12	15.66	16.02	15.49	15.70	316907
2008-03-13	15.45	15.86	15.45	15.74	261690
2008-03-14	15.82	15.83	15.26	15.33	315879
2008-03-17	14.98	15.57	14.89	15.21	414269
2008-03-18	15.33	15.85	15.29	15.78	458764
2008-03-19	15.98	16.68	15.92	16.10	352223
2008-03-20	16.10	17.46	16.10	16.79	1085530
2008-03-24	16.79	16.82	16.64	16.70	285332
2008-03-25	16.72	16.97	16.70	16.78	187675
2008-03-26	16.67	16.81	16.57	16.68	168291
2008-03-27	16.79	16.83	16.56	16.59	122178
2008-03-28	16.61	16.81	16.51	16.59	161241
2008-03-31	16.63	17.34	16.59	17.16	364049
2008-04-01	17.23	17.49	17.17	17.38	232901
2008-04-02	17.41	17.67	17.41	17.57	164326
2008-04-03	17.50	17.77	17.46	17.59	235697
2008-04-04	17.58	17.94	17.55	17.87	384458
2008-04-07	17.98	18.38	17.94	17.94	348040
2008-04-08	17.96	18.22	17.76	17.83	263892
2008-04-09	17.93	18.13	17.49	17.52	379318
2008-04-10	17.55	17.66	17.00	17.45	561859
2008-04-11	17.19	17.25	16.90	16.96	348040
2008-04-14	16.93	17.03	16.74	16.87	295183
2008-04-15	17.00	17.11	16.93	17.01	241062
2008-04-16	17.11	17.11	16.92	17.02	301879
2008-04-17	17.02	17.11	16.98	16.99	206954
2008-04-18	17.21	17.41	17.13	17.23	307740
2008-04-21	17.13	17.28	16.99	17.02	346243
2008-04-22	16.95	17.03	16.64	16.71	354028
2008-04-23	16.75	16.89	16.35	16.62	420181
2008-04-24	16.63	16.63	16.00	16.39	255407
2008-04-25	16.36	16.39	15.80	15.85	310269
2008-04-28	16.04	16.98	16.04	16.86	359167
2008-04-29	16.90	16.90	16.59	16.68	219562
2008-04-30	16.75	16.90	16.53	16.57	214347
2008-05-01	16.53	16.83	16.45	16.62	308067
2008-05-02	16.78	16.78	16.38	16.43	237405
2008-05-05	16.50	16.50	16.08	16.21	306917
2008-05-06	16.29	16.35	15.96	16.35	379480
2008-05-07	16.45	16.49	16.02	16.06	287365
2008-05-08	16.07	16.21	15.96	16.10	236995
2008-05-09	16.00	16.30	15.96	16.25	188447
2008-05-12	16.34	16.44	16.23	16.37	376707
2008-05-13	16.40	16.44	16.17	16.21	298638
2008-05-14	16.28	16.38	16.26	16.30	283635
2008-05-15	16.40	16.40	16.17	16.34	351752
2008-05-16	16.34	16.75	16.13	16.30	301616
2008-05-19	16.32	16.42	16.27	16.38	369199
2008-05-20	16.35	16.37	16.24	16.37	324009
2008-05-21	16.47	16.72	16.40	16.62	347243
2008-05-22	16.62	17.00	16.62	16.79	336309
2008-05-23	16.72	16.74	16.38	16.56	159228
2008-05-27	16.70	17.26	16.70	17.16	292692
2008-05-28	17.26	17.27	17.05	17.25	282544
2008-05-29	17.25	17.63	17.22	17.43	265072
2008-05-30	17.53	17.61	17.26	17.45	295132
2008-06-02	17.38	17.47	17.03	17.23	219484
2008-06-03	17.21	17.53	17.17	17.41	234585
2008-06-04	17.34	17.85	17.30	17.64	241687
2008-06-05	17.64	18.17	17.56	17.95	176816
2008-06-06	17.73	18.04	17.73	17.85	206500
2008-06-09	17.86	18.11	17.74	17.98	177229
2008-06-10	17.90	18.20	17.86	17.95	194817
2008-06-11	17.84	18.12	17.48	17.48	206427
2008-06-12	18.31	18.31	17.61	18.14	144534
2008-06-13	18.34	18.53	18.17	18.43	290116
2008-06-16	18.45	18.69	18.10	18.39	208475
2008-06-17	18.47	18.68	18.28	18.56	233593
2008-06-18	18.40	18.58	18.25	18.34	180983
2008-06-19	18.31	18.66	18.30	18.41	278941
2008-06-20	17.87	18.79	17.85	18.27	388771
2008-06-23	18.33	18.97	18.13	18.22	162932
2008-06-24	18.15	18.64	18.00	18.47	199930
2008-06-25	18.46	18.69	18.21	18.27	198864
2008-06-26	18.13	18.18	17.83	17.98	193556
2008-06-27	18.01	18.11	17.75	17.86	1089074
2008-06-30	16.99	17.83	16.99	17.11	244565
2008-07-01	16.95	17.02	16.70	16.91	361324
2008-07-02	17.01	17.01	16.58	16.82	236122
2008-07-03	16.78	16.80	16.36	16.50	192098
2008-07-07	16.53	16.62	16.01	16.12	496361
2008-07-08	16.10	16.23	16.04	16.17	546960
2008-07-09	16.18	16.44	16.06	16.32	524450
2008-07-10	16.23	16.50	16.15	16.34	316237
2008-07-11	16.27	16.77	16.27	16.72	324571
2008-07-14	16.81	16.81	16.39	16.66	198617
2008-07-15	16.55	17.46	16.55	17.29	277916
2008-07-16	17.23	18.03	17.23	17.70	252336
2008-07-17	17.83	18.12	17.41	18.08	325202
2008-07-18	18.15	18.73	17.75	18.19	209723
2008-07-21	18.12	18.45	17.83	18.05	137445
2008-07-22	18.11	18.70	18.11	18.50	232896
2008-07-23	18.61	19.03	18.56	18.92	192665
2008-07-24	18.91	19.35	18.91	19.04	224397
2008-07-25	19.57	20.05	18.96	19.75	509153
2008-07-28	19.95	19.95	18.71	18.78	240286
2008-07-29	18.74	18.84	18.62	18.77	305062
2008-07-30	18.80	18.96	18.13	18.16	348233
2008-07-31	18.21	18.21	17.68	17.81	369290
2008-08-01	17.68	18.64	17.52	18.13	257675
2008-08-04	18.39	19.03	18.14	18.79	254875
2008-08-05	18.98	19.44	18.98	19.37	176013
2008-08-06	19.30	19.67	19.01	19.62	184647
2008-08-07	19.49	19.55	18.91	18.96	192279
2008-08-08	18.99	19.37	18.56	18.88	299319
2008-08-11	19.00	19.75	18.87	19.70	332997
2008-08-12	19.63	19.73	19.18	19.47	233243
2008-08-13	19.49	19.63	19.32	19.52	171744
2008-08-14	19.43	19.64	19.21	19.52	158299
2008-08-15	19.75	19.75	19.18	19.56	168902
2008-08-18	19.56	19.67	19.20	19.37	199944
2008-08-19	19.30	19.56	19.18	19.49	197401
2008-08-20	19.62	19.67	19.01	19.24	144979
2008-08-21	19.12	19.54	19.03	19.37	128629
2008-08-22	19.59	19.91	19.53	19.69	237603
2008-08-25	19.61	19.75	19.24	19.60	165805
2008-08-26	19.60	19.67	18.89	19.35	242345
2008-08-27	19.37	19.78	19.30	19.73	188636
2008-08-28	19.75	19.82	19.47	19.77	179066
2008-08-29	19.77	19.77	19.28	19.39	166484
2008-09-02	19.71	20.01	19.27	19.36	239038
2008-09-03	19.45	19.75	19.26	19.71	159732
2008-09-04	19.85	19.85	18.96	19.00	144538
2008-09-05	18.99	19.24	18.52	18.98	457280
2008-09-08	19.24	19.50	19.07	19.43	296234
2008-09-09	19.32	19.85	19.20	19.41	301100
2008-09-10	19.52	19.92	19.48	19.69	649169
2008-09-11	19.63	19.80	19.26	19.76	293668
2008-09-12	19.89	20.09	19.86	19.90	267434
2008-09-15	19.44	19.79	19.22	19.22	130011
2008-09-16	18.94	19.83	18.94	19.77	515422
2008-09-17	19.49	19.80	19.22	19.46	413907
2008-09-18	19.75	21.35	19.54	21.35	1581388
2008-09-19	21.49	23.83	20.08	20.41	1426458
2008-09-22	20.24	21.79	20.17	20.39	372743
2008-09-23	20.43	20.50	19.65	19.79	751384
2008-09-24	19.79	19.99	19.36	19.39	391298
2008-09-25	19.43	19.67	19.13	19.21	226114
2008-09-26	19.04	19.75	19.04	19.71	197812
2008-09-29	19.46	20.09	18.87	19.06	317743
2008-09-30	19.16	19.84	19.13	19.69	328133
2008-10-01	19.75	19.89	19.48	19.67	257771
2008-10-02	19.47	19.92	19.09	19.13	150985
2008-10-03	19.27	19.78	18.70	18.70	246188
2008-10-06	18.43	18.86	17.57	18.55	304345
2008-10-07	18.62	18.74	18.03	18.36	328420
2008-10-08	18.00	18.52	17.43	17.46	405086
2008-10-09	17.43	17.96	15.80	15.83	352079
2008-10-10	15.64	17.04	15.16	16.46	602120
2008-10-13	17.23	19.06	17.17	18.02	343387
2008-10-14	18.37	18.37	16.66	17.14	183294
2008-10-15	17.36	17.36	15.57	15.57	355292
2008-10-16	15.68	16.65	15.34	16.49	390954
2008-10-17	16.18	17.45	16.02	16.48	302304
2008-10-20	16.74	16.88	16.45	16.70	238687
2008-10-21	16.42	16.91	16.36	16.48	289377
2008-10-22	16.42	16.63	15.94	16.19	266384
2008-10-23	16.19	16.41	15.33	15.90	351251
2008-10-24	15.46	15.93	14.98	15.05	370834
2008-10-27	14.98	15.19	14.61	14.61	436234
2008-10-28	14.84	16.26	14.76	16.26	352339
2008-10-29	16.23	16.40	15.63	16.01	290696
2008-10-30	16.10	16.89	16.07	16.88	231851
2008-10-31	16.83	17.53	16.62	16.94	347245
2008-11-03	16.94	17.75	16.92	17.28	346164
2008-11-04	17.58	18.34	17.22	17.82	437725
2008-11-05	17.62	17.92	17.10	17.18	154627
2008-11-06	17.19	17.59	17.08	17.15	162592
2008-11-07	17.26	17.71	17.19	17.47	183902
2008-11-10	17.77	18.09	16.72	16.98	159075
2008-11-11	16.84	17.58	16.84	17.11	256355
2008-11-12	17.08	17.26	16.69	16.74	251234
2008-11-13	16.81	17.67	16.51	17.67	470202
2008-11-14	17.57	17.57	16.71	17.02	288620
2008-11-17	16.94	17.36	16.77	16.85	430246
2008-11-18	16.88	17.34	16.77	17.34	517126
2008-11-19	17.36	17.59	16.31	16.50	836453
2008-11-20	16.27	16.94	15.83	15.87	348481
2008-11-21	16.32	16.66	15.32	16.66	448311
2008-11-24	16.65	17.22	16.38	17.08	275392
2008-11-25	17.26	17.26	16.12	16.59	342494
2008-11-26	16.22	17.21	16.04	17.18	171833
2008-11-28	17.17	17.67	17.06	17.67	84032
2008-12-01	17.28	17.47	16.29	16.40	318369
2008-12-02	16.39	17.16	16.39	17.16	271716
2008-12-03	16.82	17.87	16.68	17.83	554160
2008-12-04	17.62	18.30	16.78	16.91	908243
2008-12-05	16.85	17.00	15.72	16.93	380234
2008-12-08	17.15	17.38	16.87	17.04	224185
2008-12-09	16.77	17.02	16.15	16.44	279536
2008-12-10	16.65	16.99	16.44	16.62	181089
2008-12-11	16.49	16.96	16.21	16.47	190933
2008-12-12	16.52	16.86	15.94	16.66	293253
2008-12-15	16.78	16.86	15.89	16.27	224669
2008-12-16	16.49	16.96	16.36	16.86	355502
2008-12-17	16.65	17.04	16.49	16.98	261399
2008-12-18	17.06	17.27	16.59	16.89	192941
2008-12-19	17.04	17.23	16.89	17.00	411628
2008-12-22	16.96	17.20	16.69	16.85	224484
2008-12-23	17.21	17.60	16.82	16.89	199305
2008-12-24	16.89	17.02	16.72	16.92	38544
2008-12-26	16.99	17.02	16.89	17.02	49378
2008-12-29	17.02	17.02	16.51	16.74	97483
2008-12-30	16.87	17.43	16.87	17.39	284422
2008-12-31	17.45	17.57	17.26	17.44	150010
2009-01-02	17.41	17.62	17.18	17.55	119847
2009-01-05	17.54	17.74	17.27	17.46	159119
2009-01-06	17.55	17.85	17.32	17.54	122013
2009-01-07	17.53	17.53	16.81	17.04	291716
2009-01-08	17.02	17.20	16.91	17.10	184211
2009-01-09	17.08	17.08	16.29	16.30	268158
2009-01-12	16.34	16.94	16.34	16.63	186804
2009-01-13	16.64	16.76	16.47	16.64	245965
2009-01-14	16.62	16.62	16.01	16.22	258865
2009-01-15	16.19	16.64	15.80	16.44	290420
2009-01-16	16.58	16.75	16.33	16.64	288707
2009-01-20	16.57	16.82	16.15	16.18	255308
2009-01-21	16.32	16.32	15.85	16.24	234034
2009-01-22	15.87	16.34	15.87	16.17	133586
2009-01-23	15.92	16.17	15.79	16.03	146129
2009-01-26	16.04	16.64	16.03	16.36	120804
2009-01-27	16.38	16.87	16.38	16.70	134678
2009-01-28	16.90	17.02	16.64	16.95	159936
2009-01-29	16.80	16.96	16.23	16.57	156361
2009-01-30	16.68	16.75	16.01	16.25	201470
2009-02-02	16.10	16.39	15.89	16.36	259374
2009-02-03	16.39	16.66	16.06	16.57	331569
2009-02-04	16.57	16.59	16.17	16.36	219598
2009-02-05	16.32	16.72	16.15	16.38	269592
2009-02-06	16.30	16.71	16.30	16.68	227264
2009-02-09	16.56	16.67	16.34	16.42	377219
2009-02-10	16.40	16.57	15.97	16.04	333143
2009-02-11	16.11	16.26	15.91	16.17	195087
2009-02-12	15.98	16.23	15.72	16.19	183077
2009-02-13	16.09	16.20	15.74	15.85	150280
2009-02-17	15.54	15.57	15.15	15.37	215180
2009-02-18	15.41	15.47	14.98	15.08	195414
2009-02-19	15.09	15.29	14.99	15.04	130558
2009-02-20	14.86	15.08	14.55	14.80	318644
2009-02-23	14.78	14.89	14.24	14.27	206463
2009-02-24	14.43	14.61	14.20	14.50	192786
2009-02-25	14.46	14.61	14.12	14.19	208029
2009-02-26	14.34	14.65	14.27	14.31	218908
2009-02-27	14.19	14.92	14.17	14.59	308092
2009-03-02	14.36	14.52	14.12	14.12	203551
2009-03-03	14.16	14.23	13.58	13.60	275775
2009-03-04	13.80	14.40	13.66	14.13	242290
2009-03-05	13.82	13.87	13.30	13.46	317057
2009-03-06	13.34	13.46	12.94	13.29	307975
2009-03-09	13.31	13.39	13.14	13.25	442915
2009-03-10	13.47	13.58	13.27	13.48	411531
2009-03-11	13.55	13.71	13.39	13.56	297729
2009-03-12	13.51	14.25	13.48	14.16	243271
2009-03-13	14.26	14.72	14.24	14.58	179518
2009-03-16	14.55	14.84	14.50	14.54	192600
2009-03-17	14.53	15.08	14.53	15.08	184777
2009-03-18	14.99	15.04	14.65	14.86	238852
2009-03-19	14.91	14.93	14.56	14.71	137088
2009-03-20	14.75	14.90	14.47	14.47	389325
2009-03-23	14.82	15.02	14.57	15.02	313606
2009-03-24	14.90	15.06	14.70	14.72	230952
2009-03-25	14.87	15.06	14.58	14.95	208905
2009-03-26	15.29	15.29	14.73	15.02	218655
2009-03-27	14.81	15.04	14.76	14.82	136541
2009-03-30	14.59	14.70	14.39	14.67	143937
2009-03-31	14.85	15.06	14.65	14.79	193238
2009-04-01	14.55	15.05	14.47	14.86	125109
2009-04-02	15.14	15.86	15.06	15.63	217517
2009-04-03	15.61	16.04	15.61	15.89	154250
2009-04-06	15.90	15.91	15.52	15.70	131197
2009-04-07	15.53	15.82	15.53	15.61	127978
2009-04-08	15.73	15.85	15.59	15.78	68614
2009-04-09	16.01	16.15	15.85	16.10	134975
2009-04-13	16.27	16.27	15.84	16.17	105633
2009-04-14	15.98	15.98	15.61	15.84	147745
2009-04-15	15.76	16.19	15.76	16.18	113982
2009-04-16	16.22	16.62	16.06	16.56	117530
2009-04-17	16.57	16.66	16.31	16.57	142234
2009-04-20	16.26	16.73	16.21	16.26	148968
2009-04-21	16.23	16.63	16.17	16.63	151672
2009-04-22	16.51	16.70	16.32	16.48	364969
2009-04-23	16.56	16.56	16.15	16.40	334714
2009-04-24	16.44	16.50	15.93	16.03	359913
2009-04-27	15.84	16.19	15.69	15.76	221934
2009-04-28	15.81	16.18	15.66	15.98	286090
2009-04-29	16.15	16.70	16.06	16.61	233926
2009-04-30	16.74	17.02	16.55	16.58	160958
2009-05-01	16.53	16.77	16.18	16.32	250197
2009-05-04	16.47	16.65	16.36	16.53	153987
2009-05-05	16.49	16.49	16.02	16.08	265538
2009-05-06	16.18	16.18	15.67	15.75	211577
2009-05-07	15.94	16.02	15.55	15.80	237758
2009-05-08	15.91	16.19	15.84	16.07	151676
2009-05-11	15.86	16.38	15.81	15.95	316414
2009-05-12	16.06	16.41	16.06	16.32	231469
2009-05-13	16.13	16.32	16.06	16.13	197855
2009-05-14	16.22	16.32	15.91	16.01	179929
2009-05-15	15.98	16.02	15.85	15.92	169944
2009-05-18	16.03	16.06	15.83	15.96	101407
2009-05-19	15.89	15.89	15.68	15.72	160830
2009-05-20	15.77	15.83	15.42	15.44	225140
2009-05-21	15.25	15.46	15.18	15.34	193842
2009-05-22	15.36	15.49	15.29	15.37	97450
2009-05-26	15.34	15.69	15.16	15.66	185104
2009-05-27	15.55	15.74	15.27	15.28	175768
2009-05-28	15.34	15.44	15.02	15.32	187153
2009-05-29	15.34	15.34	15.06	15.32	183056
2009-06-01	15.47	15.64	15.37	15.63	118186
2009-06-02	15.63	16.03	15.59	15.86	241176
2009-06-03	15.80	15.89	15.56	15.66	148465
2009-06-04	15.66	15.75	15.52	15.64	159896
2009-06-05	15.70	15.72	15.49	15.69	136358
2009-06-08	15.69	15.93	15.57	15.80	155946
2009-06-09	15.89	15.97	15.67	15.75	133087
2009-06-10	15.80	15.80	15.38	15.51	194002
2009-06-11	15.59	15.75	15.44	15.48	187562
2009-06-12	15.42	15.56	15.34	15.53	118374
2009-06-15	15.43	15.44	15.15	15.25	125762
2009-06-16	15.29	15.31	14.89	14.93	176227
2009-06-17	14.90	15.12	14.87	15.01	186601
2009-06-18	15.00	15.25	15.00	15.17	121187
2009-06-19	15.24	15.61	15.24	15.30	283160
2009-06-22	15.30	15.37	15.16	15.24	229291
2009-06-23	15.34	15.39	15.13	15.15	132702
2009-06-24	15.25	15.27	14.98	15.03	184504
2009-06-25	14.96	15.34	14.93	15.34	240405
2009-06-26	15.29	15.37	15.08	15.16	714999
2009-06-29	15.19	15.36	15.10	15.27	135140
2009-06-30	15.24	15.46	15.16	15.45	270757
2009-07-01	15.53	15.85	15.53	15.76	171286
2009-07-02	15.57	15.57	15.29	15.45	135305
2009-07-06	15.38	15.78	15.38	15.77	200479
2009-07-07	15.72	15.83	15.57	15.58	148265
2009-07-08	15.67	15.68	15.40	15.58	149672
2009-07-09	15.66	15.66	15.40	15.44	118424
2009-07-10	15.39	15.56	15.39	15.53	104025
2009-07-13	15.53	15.76	15.39	15.70	114596
2009-07-14	15.69	15.80	15.50	15.76	54853
2009-07-15	15.92	16.06	15.75	16.06	123162
2009-07-16	16.07	16.20	16.07	16.18	106300
2009-07-17	16.17	16.17	15.86	15.91	126638
2009-07-20	16.01	16.06	15.68	16.05	115797
2009-07-21	16.10	16.21	15.86	16.06	50209
2009-07-22	15.97	16.21	15.97	16.17	70839
2009-07-23	16.10	16.67	16.08	16.61	228993
2009-07-24	16.47	16.51	15.98	16.25	110973
2009-07-27	16.20	16.25	16.08	16.17	88448
2009-07-28	16.05	16.65	16.05	16.41	128654
2009-07-29	16.38	16.87	16.37	16.49	107483
2009-07-30	16.50	17.10	16.50	16.74	144019
2009-07-31	16.73	16.83	16.44	16.44	120364
2009-08-03	16.47	16.61	16.17	16.55	118496
2009-08-04	16.47	16.81	16.47	16.67	99036
2009-08-05	16.72	16.74	16.41	16.50	113037
2009-08-06	16.50	16.57	16.31	16.34	158220
2009-08-07	16.55	16.96	16.31	16.78	159392
2009-08-10	16.71	16.81	16.59	16.77	119744
2009-08-11	16.65	16.79	16.50	16.62	116756
2009-08-12	16.64	17.02	16.64	16.77	131585
2009-08-13	16.89	16.89	15.94	16.36	334488
2009-08-14	16.36	16.41	15.80	16.15	225591
2009-08-17	16.02	16.11	15.91	16.01	119125
2009-08-18	16.02	16.22	15.93	16.15	72125
2009-08-19	16.04	16.32	16.04	16.30	90327
2009-08-20	16.30	16.38	16.17	16.34	74995
2009-08-21	16.49	16.66	16.35	16.66	159644
2009-08-24	16.65	16.65	16.19	16.30	172144
2009-08-25	16.32	16.45	16.17	16.32	85132
2009-08-26	16.25	16.40	16.10	16.24	113744
2009-08-27	16.24	16.28	15.92	16.21	93631
2009-08-28	16.28	16.28	15.96	16.10	100608
2009-08-31	16.05	16.12	15.93	16.10	163359
2009-09-01	15.93	16.19	15.81	15.91	133803
2009-09-02	15.88	16.06	15.85	16.00	113285
2009-09-03	16.04	16.05	15.78	16.00	85551
2009-09-04	15.97	16.08	15.86	16.08	74267
2009-09-08	16.32	16.47	16.22	16.37	187909
2009-09-09	16.38	16.64	16.17	16.51	181976
2009-09-10	16.51	16.65	16.40	16.54	86434
2009-09-11	16.62	16.62	16.38	16.46	61442
2009-09-14	16.40	16.66	16.35	16.65	84579
2009-09-15	16.68	16.69	16.34	16.44	93799
2009-09-16	16.52	16.64	16.33	16.53	109405
2009-09-17	16.55	16.55	16.43	16.47	107494
2009-09-18	16.49	16.55	16.49	16.50	281826
2009-09-21	16.32	16.47	16.32	16.44	100773
2009-09-22	16.48	16.53	16.27	16.35	112509
2009-09-23	16.33	16.41	16.18	16.18	164113
2009-09-24	16.18	16.27	16.14	16.22	94526
2009-09-25	16.22	16.27	16.04	16.10	183706
2009-09-28	16.21	16.41	16.14	16.32	154841
2009-09-29	16.32	16.35	16.19	16.31	78155
2009-09-30	16.29	16.37	15.96	16.19	103147
2009-10-01	16.08	16.16	15.91	16.07	171486
2009-10-02	16.00	16.25	15.99	16.12	125733
2009-10-05	16.21	16.30	15.94	16.30	176578
2009-10-06	16.34	16.39	16.25	16.36	114792
2009-10-07	16.34	16.40	16.30	16.37	56272
2009-10-08	16.42	16.54	16.32	16.42	122174
2009-10-09	16.42	16.62	16.42	16.62	84457
2009-10-12	16.64	16.67	16.50	16.57	58175
2009-10-13	16.56	16.57	16.49	16.55	56394
2009-10-14	16.66	16.85	16.49	16.77	149693
2009-10-15	16.64	16.84	16.64	16.72	83256
2009-10-16	16.64	16.83	16.49	16.71	84168
2009-10-19	16.70	16.98	16.70	16.85	59881
2009-10-20	16.85	16.85	16.68	16.79	85120
2009-10-21	16.71	17.17	16.71	16.76	204027
2009-10-22	16.77	16.99	16.64	16.91	137080
2009-10-23	16.96	17.03	16.71	16.81	154777
2009-10-26	16.89	17.15	16.74	16.86	178968
2009-10-27	16.94	17.45	16.86	16.93	197149
2009-10-28	17.01	17.36	17.01	17.08	158310
2009-10-29	17.13	17.23	16.94	17.11	180202
2009-10-30	17.04	17.15	16.77	16.89	181824
2009-11-02	16.91	16.96	16.69	16.88	121017
2009-11-03	16.84	16.89	16.65	16.81	98220
2009-11-04	16.83	16.96	16.69	16.76	158578
2009-11-05	16.90	17.12	16.81	17.12	142332
2009-11-06	17.06	17.23	16.98	17.15	77088
2009-11-09	17.23	17.32	17.16	17.26	72767
2009-11-10	17.23	17.33	17.18	17.20	61444
2009-11-11	17.34	17.34	17.13	17.28	89759
2009-11-12	17.26	17.37	17.01	17.02	78189
2009-11-13	17.11	17.26	16.92	17.21	93766
2009-11-16	17.33	17.55	17.25	17.51	118319
2009-11-17	17.41	17.57	17.40	17.47	48760
2009-11-18	17.45	17.53	17.16	17.27	76082
2009-11-19	17.17	17.17	16.89	17.09	142963
2009-11-20	17.00	17.23	16.91	17.21	163683
2009-11-23	17.40	17.77	17.39	17.68	180170
2009-11-24	17.67	17.67	17.40	17.54	157715
2009-11-25	17.56	17.63	17.43	17.49	65861
2009-11-27	17.33	17.36	17.08	17.08	38065
2009-11-30	17.04	17.32	16.88	17.31	161134
2009-12-01	17.46	17.64	17.41	17.61	118910
2009-12-02	17.64	18.05	17.64	17.79	86110
2009-12-03	17.79	18.02	17.75	17.76	130889
2009-12-04	17.98	18.47	17.85	18.35	184496
2009-12-07	18.32	18.39	18.26	18.39	134546
2009-12-08	18.21	18.39	17.88	18.04	142679
2009-12-09	18.03	18.06	17.70	17.75	83473
2009-12-10	17.78	17.94	17.52	17.60	75357
2009-12-11	17.70	17.90	17.66	17.75	55224
2009-12-14	17.89	17.96	17.70	17.93	117294
2009-12-15	17.90	18.19	17.86	17.92	83659
2009-12-16	18.03	18.17	17.90	18.01	70233
2009-12-17	17.83	17.93	17.62	17.68	65539
2009-12-18	17.81	17.84	17.53	17.84	383009
2009-12-21	17.89	18.09	17.82	18.00	68745
2009-12-22	17.98	18.33	17.96	18.30	80063
2009-12-23	18.30	18.79	18.28	18.73	87551
2009-12-24	18.81	18.81	18.59	18.79	15260
2009-12-28	18.81	18.98	18.76	18.97	54948
2009-12-29	19.05	19.12	18.92	19.11	64557
2009-12-30	19.00	19.12	18.84	18.95	57084
2009-12-31	18.94	19.03	18.60	18.64	63273
2010-01-04	18.81	18.90	18.76	18.88	158827
2010-01-05	18.90	18.94	18.62	18.75	128878
2010-01-06	18.75	18.89	18.49	18.68	118931
2010-01-07	18.59	18.62	18.39	18.59	54255
2010-01-08	18.52	18.54	18.39	18.51	33443
2010-01-11	18.54	18.54	18.18	18.42	92631
2010-01-12	18.28	18.56	18.28	18.50	120436
2010-01-13	18.52	18.73	18.39	18.62	80495
2010-01-14	18.56	18.75	18.51	18.66	60126
2010-01-15	18.69	18.71	18.19	18.37	118608
2010-01-19	18.44	18.69	18.39	18.68	131171
2010-01-20	18.61	18.61	18.15	18.41	90367
2010-01-21	18.48	18.48	17.87	18.23	137598
2010-01-22	18.29	18.43	18.11	18.12	82756
2010-01-25	18.19	18.26	17.77	18.03	65427
2010-01-26	17.96	17.96	17.66	17.94	107775
2010-01-27	17.82	18.28	17.79	18.24	63884
2010-01-28	18.24	18.39	17.79	18.05	144627
2010-01-29	18.02	18.21	17.72	17.73	243567
2010-02-01	17.77	17.85	17.60	17.79	88037
2010-02-02	17.76	17.98	17.67	17.88	132938
2010-02-03	17.79	17.96	17.55	17.94	166247
2010-02-04	17.83	17.85	17.57	17.75	169227
2010-02-05	17.75	17.76	17.37	17.70	107825
2010-02-08	17.68	17.72	17.45	17.62	128760
2010-02-09	17.80	17.89	17.51	17.81	117939
2010-02-10	17.72	17.86	17.46	17.83	103604
2010-02-11	17.75	17.96	17.52	17.94	91684
2010-02-12	17.87	17.95	17.64	17.85	110573
2010-02-16	17.99	18.04	17.70	17.91	96832
2010-02-17	17.98	17.98	17.72	17.87	109144
2010-02-18	17.94	18.32	17.75	18.32	139047
2010-02-19	18.22	18.39	18.04	18.39	101494
2010-02-22	18.36	18.52	18.26	18.44	63251
2010-02-23	18.43	18.51	18.17	18.41	110636
2010-02-24	18.49	18.69	18.46	18.53	88767
2010-02-25	18.32	18.88	18.32	18.88	188628
2010-02-26	18.88	18.88	18.49	18.53	134750
2010-03-01	18.53	18.87	18.53	18.79	152419
2010-03-02	18.78	18.98	18.77	18.98	111700
2010-03-03	19.07	19.33	18.98	19.23	154648
2010-03-04	19.41	19.58	19.09	19.20	153976
2010-03-05	18.74	19.19	18.70	19.18	161422
2010-03-08	19.13	19.40	19.10	19.20	200982
2010-03-09	19.12	19.33	18.99	19.07	122587
2010-03-10	19.01	19.07	18.85	19.05	128360
2010-03-11	18.90	19.07	18.84	19.06	74160
2010-03-12	19.06	19.10	18.90	19.08	197576
2010-03-15	19.01	19.15	18.96	19.07	67703
2010-03-16	19.16	19.16	18.95	19.07	82707
2010-03-17	19.06	19.20	18.97	19.05	116895
2010-03-18	18.99	19.13	18.85	19.04	229733
2010-03-19	19.13	19.13	18.69	18.69	301088
2010-03-22	18.62	18.86	18.53	18.84	139441
2010-03-23	18.84	19.08	18.74	19.06	105260
2010-03-24	19.04	19.08	18.94	18.96	74411
2010-03-25	19.11	19.11	18.32	18.32	420370
2010-03-26	18.41	18.41	18.26	18.34	96151
2010-03-29	18.34	18.46	18.28	18.45	91511
2010-03-30	18.48	18.60	18.41	18.54	90840
2010-03-31	18.46	18.52	18.34	18.41	215261
2010-04-01	18.52	18.57	18.34	18.47	95155
2010-04-05	18.53	18.56	18.43	18.56	101632
2010-04-06	18.48	18.75	18.48	18.67	79308
2010-04-07	18.58	18.66	18.35	18.51	156053
2010-04-08	18.41	18.57	18.31	18.51	69388
2010-04-09	18.57	18.57	18.27	18.47	91725
2010-04-12	18.41	18.45	18.32	18.43	96608
2010-04-13	18.43	18.46	18.32	18.45	56616
2010-04-14	18.47	18.56	18.37	18.56	66420
2010-04-15	18.47	18.60	18.41	18.53	54290
2010-04-16	18.44	18.60	18.39	18.50	181716
2010-04-19	18.46	18.60	18.31	18.52	74456
2010-04-20	18.62	18.64	18.48	18.60	94207
2010-04-21	18.56	18.98	18.56	18.95	92541
2010-04-22	18.82	19.13	18.69	19.09	98742
2010-04-23	19.13	19.18	18.75	18.84	112613
2010-04-26	18.77	18.98	18.61	18.70	82266
2010-04-27	18.57	18.79	18.37	18.39	102642
2010-04-28	18.52	18.64	18.32	18.37	114671
2010-04-29	18.39	18.47	18.12	18.24	158178
2010-04-30	18.20	18.41	18.09	18.11	132078
2010-05-03	18.22	18.39	18.00	18.34	107105
2010-05-04	18.13	18.13	17.87	17.99	117344
2010-05-05	17.78	18.21	17.78	18.09	129795
2010-05-06	17.98	18.06	16.87	17.58	170740
2010-05-07	17.54	17.61	17.16	17.31	203211
2010-05-10	17.59	18.00	17.54	17.99	141857
2010-05-11	17.77	18.32	17.64	18.15	97859
2010-05-12	18.25	18.58	18.07	18.57	109380
2010-05-13	18.49	18.61	18.34	18.51	85572
2010-05-14	18.48	18.48	18.10	18.31	149360
2010-05-17	18.32	18.54	17.92	18.16	184343
2010-05-18	18.33	18.33	17.95	18.00	82092
2010-05-19	17.88	18.05	17.77	17.86	125098
2010-05-20	17.59	17.86	17.50	17.52	271550
2010-05-21	17.26	17.54	17.15	17.47	230586
2010-05-24	17.47	17.49	17.17	17.31	146718
2010-05-25	17.02	17.13	16.77	17.04	188710
2010-05-26	17.10	17.18	16.69	16.76	339051
2010-05-27	17.02	17.30	16.87	17.30	172454
2010-05-28	17.30	17.30	16.93	17.05	162165
2010-06-01	16.96	17.21	16.89	16.90	189843
2010-06-02	16.93	17.30	16.87	17.29	148832
2010-06-03	17.28	17.33	17.13	17.30	112541
2010-06-04	17.13	17.15	16.64	16.68	191301
2010-06-07	16.74	16.91	16.59	16.67	140902
2010-06-08	16.66	16.83	16.47	16.75	141890
2010-06-09	16.79	16.89	16.68	16.77	111154
2010-06-10	16.96	17.04	16.81	17.02	127348
2010-06-11	16.85	16.93	16.70	16.90	86615
2010-06-14	17.09	17.15	16.88	16.98	113282
2010-06-15	17.06	17.26	16.97	17.26	130436
2010-06-16	17.17	17.30	17.15	17.22	67391
2010-06-17	17.23	17.30	17.10	17.26	57647
2010-06-18	17.36	17.41	17.18	17.21	215077
2010-06-21	17.38	17.38	16.94	17.00	79876
2010-06-22	16.95	17.20	16.83	16.85	131099
2010-06-23	16.80	16.85	16.60	16.79	117637
2010-06-24	16.68	16.80	16.56	16.58	89065
2010-06-25	16.67	16.82	16.51	16.70	363333
2010-06-28	16.68	16.90	16.62	16.77	100552
2010-06-29	16.59	16.62	16.21	16.27	207490
2010-06-30	16.27	16.37	16.08	16.10	213358
2010-07-01	16.11	16.13	15.80	16.00	179895
2010-07-02	16.10	16.10	15.84	15.89	129264
2010-07-06	16.06	16.28	15.81	15.90	200374
2010-07-07	15.98	16.17	15.80	16.17	161903
2010-07-08	16.25	16.41	16.19	16.39	135446
2010-07-09	16.35	16.47	16.31	16.44	58182
2010-07-12	16.37	16.46	16.10	16.18	90432
2010-07-13	16.29	16.57	16.25	16.55	105775
2010-07-14	16.54	16.65	16.44	16.55	74766
2010-07-15	16.57	16.64	16.34	16.58	94378
2010-07-16	16.54	16.62	16.27	16.31	177024
2010-07-19	16.31	16.46	16.26	16.38	165853
2010-07-20	16.21	16.62	16.20	16.62	137513
2010-07-21	16.70	17.00	16.41	16.43	210565
2010-07-22	16.59	17.09	16.55	17.06	328992
2010-07-23	17.06	17.43	16.94	17.41	282506
2010-07-26	17.47	17.62	17.30	17.43	163435
2010-07-27	17.49	17.70	17.34	17.67	127999
2010-07-28	17.70	17.83	17.44	17.49	171979
2010-07-29	17.63	17.64	17.04	17.27	153575
2010-07-30	17.09	17.28	17.02	17.18	114417
2010-08-02	17.36	17.54	17.19	17.47	154196
2010-08-03	17.39	17.64	17.19	17.32	113878
2010-08-04	17.38	17.47	17.20	17.28	62016
2010-08-05	17.20	17.20	16.83	16.85	110657
2010-08-06	16.66	16.89	16.40	16.74	123021
2010-08-09	16.79	17.30	16.71	17.01	148496
2010-08-10	16.83	16.96	16.64	16.83	134108
2010-08-11	16.62	16.68	16.49	16.53	244600
2010-08-12	16.30	16.59	16.29	16.50	154424
2010-08-13	16.42	16.64	16.32	16.48	184142
2010-08-16	16.44	16.59	16.32	16.42	126692
2010-08-17	16.59	16.74	16.37	16.64	96269
2010-08-18	16.60	16.72	16.42	16.57	91270
2010-08-19	16.49	16.51	16.16	16.32	153336
2010-08-20	16.27	16.54	16.15	16.48	151615
2010-08-23	16.59	16.67	16.32	16.35	126505
2010-08-24	16.17	16.35	16.05	16.10	249471
2010-08-25	16.04	16.27	16.02	16.23	95536
2010-08-26	16.28	16.39	16.08	16.09	112116
2010-08-27	16.19	16.35	16.07	16.32	111753
2010-08-30	16.23	16.32	16.07	16.07	149039
2010-08-31	16.08	16.18	16.04	16.08	164781
2010-09-01	16.27	16.40	16.12	16.36	125952
2010-09-02	16.41	16.44	16.18	16.38	182437
2010-09-03	16.53	16.53	16.19	16.32	115746
2010-09-07	16.30	16.34	16.15	16.19	121110
2010-09-08	16.20	16.30	16.10	16.13	86753
2010-09-09	16.30	16.30	16.11	16.23	101317
2010-09-10	16.27	16.32	16.19	16.25	118438
2010-09-13	16.37	16.41	16.25	16.38	131518
2010-09-14	16.38	16.44	16.27	16.33	113692
2010-09-15	16.34	16.53	16.27	16.42	98212
2010-09-16	16.44	16.57	16.25	16.41	84846
2010-09-17	16.44	16.93	16.21	16.68	547638
2010-09-20	16.68	17.05	16.59	17.04	156371
2010-09-21	17.02	17.09	16.86	16.91	116961
2010-09-22	16.82	17.06	16.69	16.71	112570
2010-09-23	16.58	16.86	16.34	16.38	194291
2010-09-24	16.58	16.87	16.51	16.87	155946
2010-09-27	16.85	16.87	16.69	16.74	92960
2010-09-28	16.74	16.93	16.55	16.89	111263
2010-09-29	16.88	17.04	16.77	16.93	114583
2010-09-30	17.00	17.10	16.88	16.94	135980
2010-10-01	17.11	17.11	16.94	17.03	87791
2010-10-04	16.98	17.08	16.77	16.78	85703
2010-10-05	16.98	17.26	16.86	17.18	116743
2010-10-06	17.13	17.41	17.06	17.24	90091
2010-10-07	17.36	17.40	17.14	17.15	83930
2010-10-08	17.19	17.46	17.02	17.38	76552
2010-10-11	17.37	17.42	17.22	17.31	53087
2010-10-12	17.25	17.40	17.15	17.31	72891
2010-10-13	17.34	17.58	17.26	17.51	109615
2010-10-14	17.55	17.79	17.50	17.68	127114
2010-10-15	17.77	17.90	17.67	17.73	133125
2010-10-18	17.78	17.90	17.78	17.87	94850
2010-10-19	17.68	17.96	17.59	17.68	122722
2010-10-20	17.76	18.07	17.73	17.90	109654
2010-10-21	17.93	18.15	17.63	17.79	126728
2010-10-22	17.83	17.94	17.65	17.81	71012
2010-10-25	17.85	18.05	17.77	17.81	71936
2010-10-26	17.77	17.79	17.62	17.64	84529
2010-10-27	17.53	17.63	17.37	17.58	80532
2010-10-28	17.62	17.92	17.58	17.89	103762
2010-10-29	17.87	18.16	17.83	17.87	101398
2010-11-01	18.00	18.23	17.63	17.84	166506
2010-11-02	17.98	18.19	17.93	18.13	119240
2010-11-03	18.08	18.25	17.98	18.20	91539
2010-11-04	18.37	18.54	18.31	18.45	140226
2010-11-05	18.52	18.62	18.42	18.49	82485
2010-11-08	18.39	18.62	18.34	18.47	62946
2010-11-09	18.54	18.54	18.20	18.26	96565
2010-11-10	18.18	18.43	18.06	18.43	106446
2010-11-11	18.24	18.34	18.22	18.27	69229
2010-11-12	18.13	18.25	18.10	18.10	89469
2010-11-15	18.17	18.30	18.09	18.09	74749
2010-11-16	17.93	17.98	17.74	17.83	116015
2010-11-17	17.86	17.86	17.52	17.70	134985
2010-11-18	17.85	18.02	17.75	17.96	86783
2010-11-19	17.92	18.00	17.76	17.98	88498
2010-11-22	17.90	18.19	17.83	18.15	118877
2010-11-23	18.01	18.09	17.87	18.09	128147
2010-11-24	18.24	18.43	18.14	18.42	78865
2010-11-26	18.34	18.55	18.34	18.49	38893
2010-11-29	18.36	18.49	18.11	18.47	59529
2010-11-30	18.40	18.40	17.91	18.14	238224
2010-12-01	18.43	18.47	18.17	18.41	209258
2010-12-02	18.46	18.54	18.34	18.54	69508
2010-12-03	18.42	18.50	18.38	18.43	101336
2010-12-06	18.35	18.45	18.35	18.37	76525
2010-12-07	18.59	18.64	18.47	18.55	120703
2010-12-08	18.62	18.71	18.52	18.58	132288
2010-12-09	18.73	18.76	18.44	18.74	160623
2010-12-10	18.69	19.03	18.63	18.97	104533
2010-12-13	18.96	19.13	18.88	19.06	98854
2010-12-14	19.16	19.41	19.16	19.35	91920
2010-12-15	19.31	19.59	19.31	19.40	98971
2010-12-16	19.35	19.75	19.33	19.75	98913
2010-12-17	19.79	19.85	19.56	19.58	305012
2010-12-20	19.58	19.75	19.46	19.52	125886
2010-12-21	19.65	19.65	19.41	19.49	79085
2010-12-22	19.52	19.77	19.52	19.71	92575
2010-12-23	19.75	19.87	19.62	19.83	146085
2010-12-27	19.77	20.40	19.74	20.32	132612
2010-12-28	20.41	20.42	20.02	20.05	175671
2010-12-29	20.12	20.14	19.99	20.04	61048
2010-12-30	19.99	20.12	19.99	20.05	108524
2010-12-31	20.06	20.09	19.72	19.73	106230
2011-01-03	19.79	20.15	19.77	20.05	104315
2011-01-04	20.16	20.16	19.33	19.52	128731
2011-01-05	19.48	19.75	19.48	19.67	93760
2011-01-06	19.72	19.77	19.26	19.41	141080
2011-01-07	19.43	19.47	19.09	19.32	72922
2011-01-10	19.25	19.69	19.11	19.61	112611
2011-01-11	19.69	19.73	19.59	19.72	65367
2011-01-12	19.73	19.85	19.63	19.73	71351
2011-01-13	19.71	19.78	19.63	19.78	75020
2011-01-14	19.73	19.81	19.63	19.80	95174
2011-01-18	19.73	19.93	19.58	19.93	181035
2011-01-19	19.88	19.90	19.60	19.63	85117
2011-01-20	19.55	19.85	19.53	19.56	82259
2011-01-21	19.64	19.64	19.37	19.40	101722
2011-01-24	19.44	19.65	19.44	19.50	138554
2011-01-25	19.41	19.48	19.29	19.48	57135
2011-01-26	19.54	19.75	19.41	19.58	174688
2011-01-27	19.53	19.60	19.34	19.45	77775
2011-01-28	19.43	19.47	18.92	18.92	136202
2011-01-31	19.03	19.09	18.72	18.84	370716
2011-02-01	19.00	19.22	18.95	19.17	188419
2011-02-02	19.09	19.31	19.01	19.05	79197
2011-02-03	19.00	19.20	18.95	19.09	80556
2011-02-04	19.05	19.11	18.90	19.04	86915
2011-02-07	19.05	19.14	18.94	19.07	118670
2011-02-08	19.01	19.11	18.92	19.11	131218
2011-02-09	19.05	19.13	18.99	19.04	141798
2011-02-10	19.01	19.05	18.92	18.98	77781
2011-02-11	18.85	19.16	18.75	19.14	57756
2011-02-14	19.12	19.17	19.03	19.10	51405
2011-02-15	18.93	19.13	18.78	18.86	81233
2011-02-16	18.96	19.34	18.96	19.28	86130
2011-02-17	19.30	19.47	19.11	19.43	77948
2011-02-18	19.44	19.50	19.30	19.45	94013
2011-02-22	19.29	19.66	19.29	19.42	91845
2011-02-23	19.35	19.53	19.10	19.11	132808
2011-02-24	19.20	19.22	18.84	19.08	181258
2011-02-25	19.12	19.39	19.07	19.37	80685
2011-02-28	19.42	19.58	19.37	19.48	91991
2011-03-01	19.54	19.54	19.07	19.09	115534
2011-03-02	19.06	19.13	18.88	19.09	105491
2011-03-03	19.24	19.76	19.24	19.65	247705
2011-03-04	18.96	19.05	18.78	18.88	131140
2011-03-07	18.90	18.90	18.46	18.62	158737
2011-03-08	18.60	19.13	18.56	18.96	110031
2011-03-09	18.96	19.05	18.83	18.97	84695
2011-03-10	18.78	18.78	18.49	18.66	158985
2011-03-11	18.60	18.66	18.39	18.62	123427
2011-03-14	18.09	18.70	18.09	18.59	90493
2011-03-15	18.21	18.59	18.21	18.51	126807
2011-03-16	18.45	18.58	18.28	18.46	204099
2011-03-17	18.73	18.73	18.36	18.43	93831
2011-03-18	18.59	18.89	18.45	18.86	210159
2011-03-21	19.00	19.10	18.93	19.07	127025
2011-03-22	19.11	19.18	19.02	19.06	59564
2011-03-23	19.05	19.05	18.82	18.93	125339
2011-03-24	18.93	19.06	18.86	18.96	132773
2011-03-25	19.05	19.16	18.96	19.07	137213
2011-03-28	19.13	19.18	19.03	19.07	59028
2011-03-29	19.07	19.16	18.96	19.15	86942
2011-03-30	19.24	19.22	19.07	19.11	106158
2011-03-31	19.03	19.37	19.06	19.31	99528
2011-04-01	19.43	19.58	19.30	19.45	86733
2011-04-04	19.47	19.54	19.39	19.50	52194
2011-04-05	19.45	19.86	19.36	19.75	226552
2011-04-06	19.86	20.24	19.82	20.03	211160
2011-04-07	20.08	20.14	19.92	19.96	110809
2011-04-08	20.07	20.12	19.58	19.65	104297
2011-04-11	19.60	19.77	19.60	19.61	89384
2011-04-12	19.56	19.60	19.39	19.41	104025
2011-04-13	19.52	19.64	19.24	19.34	73194
2011-04-14	19.20	19.57	19.12	19.50	62081
2011-04-15	19.43	19.75	19.43	19.73	115286
2011-04-18	19.52	19.67	19.34	19.48	126807
2011-04-19	19.56	19.65	19.28	19.38	79480
2011-04-20	19.60	19.65	19.45	19.63	76229
2011-04-21	19.75	19.75	19.48	19.57	57853
2011-04-25	19.47	19.54	19.41	19.52	64554
2011-04-26	19.50	19.77	19.50	19.75	146671
2011-04-27	19.80	19.87	19.70	19.84	128465
2011-04-28	19.84	19.99	19.69	19.99	74103
2011-04-29	19.97	20.29	19.88	20.18	96105
2011-05-02	20.21	20.27	19.89	19.92	92028
2011-05-03	19.90	20.01	19.75	19.88	66935
2011-05-04	19.92	20.01	19.67	19.77	108310
2011-05-05	19.71	19.92	19.53	19.67	90061
2011-05-06	19.88	19.94	19.47	19.60	123676
2011-05-09	19.54	19.85	19.54	19.83	75879
2011-05-10	19.91	20.10	19.82	20.10	55442
2011-05-11	20.09	20.11	19.76	19.89	70386
2011-05-12	19.84	20.22	19.75	20.21	92227
2011-05-13	20.21	20.29	20.05	20.15	90384
2011-05-16	20.03	20.12	19.95	19.99	106554
2011-05-17	19.89	20.00	19.84	19.89	92723
2011-05-18	19.91	19.91	19.69	19.86	114136
2011-05-19	19.99	20.03	19.75	19.96	77344
2011-05-20	19.86	19.99	19.74	19.81	122991
2011-05-23	19.07	19.16	18.88	18.93	102851
2011-05-24	18.95	18.98	18.77	18.84	113215
2011-05-25	18.76	18.94	18.71	18.89	92717
2011-05-26	18.82	19.01	18.65	18.97	69753
2011-05-27	19.02	19.15	18.90	19.03	57482
2011-05-31	19.16	19.40	19.09	19.40	359628
2011-06-01	19.34	19.39	19.01	19.05	203484
2011-06-02	19.00	19.05	18.80	18.85	109215
2011-06-03	18.68	18.82	18.58	18.60	178791
2011-06-06	18.60	18.70	18.60	18.60	120281
2011-06-07	18.72	18.80	18.58	18.66	104008
2011-06-08	18.58	18.74	18.58	18.68	99787
2011-06-09	18.68	18.82	18.60	18.63	157451
2011-06-10	18.56	18.71	18.31	18.35	182106
2011-06-13	18.37	18.57	18.33	18.46	147348
2011-06-14	18.59	18.74	18.48	18.64	141623
2011-06-15	18.47	18.63	18.31	18.37	137247
2011-06-16	17.78	18.66	17.78	18.63	129158
2011-06-17	18.77	18.94	18.64	18.64	320402
2011-06-20	18.64	18.97	18.64	18.81	118739
2011-06-21	18.91	19.11	18.80	18.95	140277
2011-06-22	18.86	19.16	18.84	18.93	184188
2011-06-23	18.75	18.94	18.64	18.91	152627
2011-06-24	18.91	19.01	18.81	18.83	311717
2011-06-27	18.87	19.11	18.87	19.03	138267
2011-06-28	19.11	19.30	19.05	19.28	129350
2011-06-29	19.30	19.40	19.20	19.34	81049
2011-06-30	19.42	19.48	19.34	19.34	99974
2011-07-01	19.37	19.54	19.30	19.50	105609
2011-07-05	19.54	19.54	19.36	19.50	110765
2011-07-06	19.51	19.64	19.47	19.58	97194
2011-07-07	19.67	19.78	19.58	19.70	98157
2011-07-08	19.51	19.71	19.38	19.42	188259
2011-07-11	19.22	19.40	19.21	19.32	108452
2011-07-12	19.25	19.61	19.24	19.44	210381
2011-07-13	19.52	19.77	19.45	19.55	148286
2011-07-14	19.58	19.67	19.32	19.34	108749
2011-07-15	19.36	19.76	19.26	19.46	155610
2011-07-18	19.45	19.56	19.09	19.20	168951
2011-07-19	19.34	19.54	19.32	19.49	127288
2011-07-20	19.48	19.54	19.15	19.26	126284
2011-07-21	19.34	19.60	19.26	19.52	132142
2011-07-22	19.48	19.55	19.35	19.45	70350
2011-07-25	19.26	19.38	19.18	19.23	75261
2011-07-26	19.25	19.33	18.79	19.13	115015
2011-07-27	19.05	19.05	18.69	18.72	168169
2011-07-28	18.71	18.85	18.66	18.67	54043
2011-07-29	18.69	18.69	18.45	18.54	134405
2011-08-01	18.68	18.68	18.30	18.50	142702
2011-08-02	18.39	18.56	18.21	18.21	184458
2011-08-03	18.25	18.47	18.02	18.37	108076
2011-08-04	18.31	18.48	17.74	17.74	216869
2011-08-05	17.90	17.93	17.19	17.66	227906
2011-08-08	17.37	17.69	16.38	16.44	478447
2011-08-09	16.68	17.24	16.03	17.22	416980
2011-08-10	17.16	17.17	16.42	16.49	246350
2011-08-11	16.51	17.43	16.49	17.18	386793
2011-08-12	17.27	17.27	16.72	16.87	203087
2011-08-15	17.04	17.12	16.85	17.12	136785
2011-08-16	16.99	17.07	16.67	16.83	163556
2011-08-17	16.91	17.07	16.70	16.78	93974
2011-08-18	16.52	16.55	15.99	16.13	237201
2011-08-19	15.95	16.36	15.87	15.88	189606
2011-08-22	16.29	16.29	15.92	15.99	145768
2011-08-23	16.05	16.57	15.97	16.57	151466
2011-08-24	16.54	16.86	16.40	16.63	84780
2011-08-25	16.72	16.73	16.30	16.41	184310
2011-08-26	16.32	16.76	16.06	16.60	222736
2011-08-29	16.75	17.00	16.57	16.96	181262
2011-08-30	16.83	16.98	16.57	16.87	88866
2011-08-31	16.96	17.01	16.55	16.75	160978
2011-09-01	16.73	16.85	16.31	16.36	136727
2011-09-02	16.10	16.40	15.90	15.92	158307
2011-09-06	15.71	15.97	15.58	15.92	205261
2011-09-07	16.09	16.42	16.03	16.40	202962
2011-09-08	16.26	16.45	16.07	16.08	103464
2011-09-09	15.94	15.94	15.52	15.65	225964
2011-09-12	15.47	15.79	15.38	15.75	194116
2011-09-13	15.81	16.01	15.73	15.93	154076
2011-09-14	16.02	16.34	15.79	16.20	135450
2011-09-15	16.31	16.37	16.10	16.32	120742
2011-09-16	16.46	16.56	16.33	16.46	296568
2011-09-19	16.19	16.28	15.94	16.10	121439
2011-09-20	16.18	16.34	15.89	15.89	170182
2011-09-21	15.93	16.20	15.53	15.55	144691
2011-09-22	15.23	15.79	15.18	15.68	283460
2011-09-23	15.66	15.95	15.63	15.91	168268
2011-09-26	16.03	16.10	15.80	16.10	119683
2011-09-27	16.36	16.65	16.28	16.43	169102
2011-09-28	16.48	16.48	15.75	15.75	120213
2011-09-29	16.00	16.17	15.81	16.17	170840
2011-09-30	15.95	16.29	15.91	15.95	204845
2011-10-03	15.83	16.05	15.36	15.37	285974
2011-10-04	15.23	16.08	15.23	16.02	300441
2011-10-05	16.03	16.04	15.71	15.92	120904
2011-10-06	15.85	16.16	15.79	16.15	143097
2011-10-07	16.18	16.18	15.84	15.91	107525
2011-10-10	16.12	16.22	15.94	16.20	192914
2011-10-11	16.05	16.34	16.05	16.32	105674
2011-10-12	16.37	16.59	16.37	16.50	133484
2011-10-13	16.41	16.44	16.08	16.37	132908
2011-10-14	16.56	16.56	16.32	16.53	81052
2011-10-17	16.47	16.47	16.05	16.11	104709
2011-10-18	16.14	16.61	16.06	16.51	121819
2011-10-19	16.49	16.64	16.21	16.25	116433
2011-10-20	16.28	16.28	15.87	16.14	91091
2011-10-21	16.36	16.48	16.24	16.45	117945
2011-10-24	16.51	16.71	16.36	16.69	113190
2011-10-25	16.63	16.69	16.24	16.26	86140
2011-10-26	16.44	16.59	16.15	16.36	140050
2011-10-27	16.69	17.21	16.55	17.14	295584
2011-10-28	17.10	17.10	16.55	16.57	183415
2011-10-31	16.42	16.69	16.28	16.38	157702
2011-11-01	15.83	16.06	15.57	15.70	238526
2011-11-02	15.86	16.08	15.64	15.93	168919
2011-11-03	16.07	16.48	15.83	16.42	159966
2011-11-04	16.29	16.35	16.08	16.20	97362
2011-11-07	16.10	16.30	15.87	16.26	96289
2011-11-08	16.34	16.50	15.90	16.47	183487
2011-11-09	16.12	16.16	15.68	15.69	238707
2011-11-10	15.91	15.91	15.56	15.82	82203
2011-11-11	15.95	16.12	15.85	16.03	153795
2011-11-14	16.03	16.03	15.67	15.77	215072
2011-11-15	15.70	16.16	15.70	16.03	195086
2011-11-16	15.90	16.18	15.79	15.81	197743
2011-11-17	15.77	15.99	15.73	15.81	220714
2011-11-18	15.81	15.90	15.76	15.81	145117
2011-11-21	15.64	15.72	15.57	15.60	241595
2011-11-22	15.64	15.74	15.54	15.57	183204
2011-11-23	15.54	15.57	15.09	15.11	207683
2011-11-25	15.09	15.28	15.09	15.13	103023
2011-11-28	15.54	15.54	15.26	15.40	153462
2011-11-29	15.47	15.47	15.27	15.27	162294
2011-11-30	15.64	15.94	15.60	15.94	272179
2011-12-01	15.87	15.93	15.58	15.62	159991
2011-12-02	15.71	15.79	15.46	15.52	111561
2011-12-05	15.72	15.79	15.54	15.71	174203
2011-12-06	15.71	15.95	15.64	15.85	106515
2011-12-07	15.76	15.96	15.49	15.89	123593
2011-12-08	15.81	15.82	15.54	15.58	204526
2011-12-09	15.51	16.20	15.51	16.13	224678
2011-12-12	16.01	16.04	15.73	15.87	124782
2011-12-13	15.99	16.10	15.54	15.56	197814
2011-12-14	15.44	15.61	15.41	15.44	209554
2011-12-15	15.58	15.80	15.48	15.68	213881
2011-12-16	15.78	15.98	15.49	15.58	404861
2011-12-19	15.64	15.80	15.21	15.23	165477
2011-12-20	15.45	15.57	15.40	15.54	269894
2011-12-21	15.47	15.86	15.47	15.78	191014
2011-12-22	15.81	15.83	15.63	15.77	87001
2011-12-23	15.77	15.81	15.67	15.69	80023
2011-12-27	15.62	15.91	15.61	15.83	121985
2011-12-28	15.87	15.87	15.54	15.55	189798
2011-12-29	15.61	15.90	15.60	15.89	133136
2011-12-30	15.81	15.85	15.62	15.65	156017
2012-01-03	15.95	15.95	15.60	15.69	196129
2012-01-04	15.60	15.65	15.52	15.59	145496
2012-01-05	15.50	15.68	15.44	15.60	141528
2012-01-06	15.59	15.64	15.43	15.50	113155
2012-01-09	15.54	15.71	15.48	15.58	178493
2012-01-10	15.74	15.77	15.66	15.71	116354
2012-01-11	15.65	15.79	15.61	15.72	115000
2012-01-12	15.73	15.87	15.67	15.83	119893
2012-01-13	15.67	15.71	15.55	15.62	138748
2012-01-17	15.69	15.77	15.58	15.60	189078
2012-01-18	15.62	16.01	15.56	15.99	164037
2012-01-19	16.05	16.10	15.86	16.08	99758
2012-01-20	16.04	16.16	15.99	16.14	131967
2012-01-23	16.10	16.19	15.96	16.05	98348
2012-01-24	15.97	16.20	15.93	16.18	145152
2012-01-25	16.14	16.33	16.07	16.30	122274
2012-01-26	16.31	16.40	16.18	16.26	120523
2012-01-27	16.18	16.39	16.18	16.31	129501
2012-01-30	16.22	16.32	16.10	16.23	150346
2012-01-31	16.32	16.34	16.03	16.03	164435
2012-02-01	16.10	16.25	16.04	16.20	205648
2012-02-02	16.18	16.28	16.14	16.14	174980
2012-02-03	16.36	16.42	16.19	16.25	236555
2012-02-06	16.16	16.19	16.05	16.11	90700
2012-02-07	16.05	16.11	15.88	15.89	125426
2012-02-08	15.93	16.01	15.73	15.89	100941
2012-02-09	15.91	16.02	15.71	15.83	108670
2012-02-10	15.69	15.76	15.57	15.62	126304
2012-02-13	15.77	15.80	15.61	15.66	92307
2012-02-14	15.58	15.76	15.55	15.71	97416
2012-02-15	15.85	16.07	15.61	15.70	126968
2012-02-16	15.70	16.05	15.69	15.98	136201
2012-02-17	16.03	16.03	15.83	15.93	101081
2012-02-21	15.91	15.91	15.67	15.78	169416
2012-02-22	15.75	15.79	15.61	15.66	183881
2012-02-23	15.69	15.85	15.61	15.82	119943
2012-02-24	15.87	15.87	15.67	15.76	96783
2012-02-27	15.71	15.82	15.60	15.71	130132
2012-02-28	15.75	15.78	15.54	15.56	161544
2012-02-29	15.58	15.64	15.37	15.37	261741
2012-03-01	15.42	15.49	15.26	15.41	285997
2012-03-02	15.41	15.41	15.06	15.25	224477
2012-03-05	15.16	15.45	15.16	15.41	134338
2012-03-06	15.28	15.46	15.16	15.18	145126
2012-03-07	15.20	15.21	15.12	15.18	124329
2012-03-08	15.25	15.26	15.12	15.23	169493
2012-03-09	15.24	15.52	15.16	15.41	189534
2012-03-12	15.43	15.56	15.43	15.48	171564
2012-03-13	15.56	15.73	15.50	15.73	188293
2012-03-14	15.70	15.74	15.47	15.50	150762
2012-03-15	15.47	15.58	15.38	15.58	121364
2012-03-16	15.53	15.66	15.49	15.59	292587
2012-03-19	15.55	15.76	15.51	15.67	156323
2012-03-20	15.55	15.68	15.52	15.56	149301
2012-03-21	15.57	15.63	15.42	15.55	133704
2012-03-22	15.42	15.48	15.32	15.40	171426
2012-03-23	15.44	15.49	15.29	15.49	110373
2012-03-26	15.63	15.73	15.59	15.66	140105
2012-03-27	15.69	15.80	15.66	15.71	206320
2012-03-28	15.67	15.72	15.57	15.70	105276
2012-03-29	15.60	15.68	15.51	15.63	79979
2012-03-30	15.75	15.76	15.55	15.60	130858
2012-04-02	15.56	15.66	15.51	15.60	136780
2012-04-03	15.60	15.67	15.41	15.50	168336
2012-04-04	15.38	15.44	15.31	15.34	156454
2012-04-05	15.28	15.31	15.16	15.21	131877
2012-04-09	15.02	15.15	15.02	15.03	172369
2012-04-10	14.97	15.02	14.73	14.78	250291
2012-04-11	14.87	15.01	14.81	14.94	199783
2012-04-12	14.91	15.08	14.90	15.03	214006
2012-04-13	14.95	15.04	14.82	14.84	195179
2012-04-16	14.93	15.06	14.84	14.99	183233
2012-04-17	15.10	15.30	15.06	15.23	158692
2012-04-18	15.15	15.15	14.91	14.95	189693
2012-04-19	14.93	14.98	14.76	14.89	188232
2012-04-20	15.04	15.34	14.97	15.34	290332
2012-04-23	15.14	15.16	15.01	15.05	212825
2012-04-24	15.02	15.63	15.02	15.59	376402
2012-04-25	15.65	15.75	15.59	15.71	206950
2012-04-26	15.70	15.93	15.69	15.85	203485
2012-04-27	15.82	15.91	15.71	15.86	178375
2012-04-30	15.82	16.33	15.80	16.21	569676
2012-05-01	16.20	16.22	15.80	15.81	262258
2012-05-02	15.70	15.71	15.38	15.54	500649
2012-05-03	15.55	15.55	15.28	15.38	219467
2012-05-04	15.31	15.33	15.16	15.27	205458
2012-05-07	15.24	15.34	15.19	15.28	124731
2012-05-08	15.15	15.42	15.14	15.40	165420
2012-05-09	15.23	15.27	14.91	14.99	366015
2012-05-10	15.13	15.32	15.04	15.28	173990
2012-05-11	15.17	15.34	15.10	15.19	97789
2012-05-14	15.07	15.23	14.99	15.09	103773
2012-05-15	15.07	15.26	15.06	15.24	126727
2012-05-16	15.32	15.42	15.28	15.38	130671
2012-05-17	15.38	15.48	15.30	15.38	169721
2012-05-18	15.38	15.51	15.22	15.25	169639
2012-05-21	15.30	15.33	15.09	15.29	133129
2012-05-22	15.29	15.38	15.23	15.29	149059
2012-05-23	15.21	15.27	15.08	15.23	93044
2012-05-24	15.21	15.27	15.09	15.27	104904
2012-05-25	15.25	15.36	15.24	15.33	92027
2012-05-29	15.35	15.55	15.34	15.53	137426
2012-05-30	15.38	15.47	15.36	15.38	114237
2012-05-31	15.38	15.43	15.21	15.22	246189
2012-06-01	14.99	15.19	14.95	14.95	153118
2012-06-04	15.01	15.12	14.94	15.11	164625
2012-06-05	15.04	15.16	15.00	15.13	129366
2012-06-06	15.23	15.35	15.13	15.35	104450
2012-06-07	15.49	15.51	15.33	15.35	141334
2012-06-08	15.35	15.61	15.31	15.53	101969
2012-06-11	15.65	15.65	15.36	15.36	120716
2012-06-12	15.43	15.52	15.32	15.36	94699
2012-06-13	15.35	15.53	15.31	15.35	123251
2012-06-14	15.36	15.53	15.27	15.44	106874
2012-06-15	15.50	15.67	15.46	15.50	281749
2012-06-18	15.44	15.72	15.43	15.70	190092
2012-06-19	15.74	15.93	15.69	15.93	152742
2012-06-20	15.89	15.96	15.83	15.91	117241
2012-06-21	15.88	15.93	15.59	15.61	147111
2012-06-22	15.66	15.80	15.63	15.73	213004
2012-06-25	15.53	15.66	15.53	15.55	108430
2012-06-26	15.56	15.62	15.41	15.53	92516
2012-06-27	15.51	15.61	15.46	15.57	123456
2012-06-28	15.44	15.88	15.44	15.87	159241
2012-06-29	15.93	16.31	15.93	16.25	207837
2012-07-02	16.25	16.60	16.15	16.60	129668
2012-07-03	16.57	16.86	16.48	16.84	110510
2012-07-05	16.82	16.87	16.57	16.62	154091
2012-07-06	16.51	16.63	16.51	16.57	72398
2012-07-09	16.55	16.72	16.49	16.65	119521
2012-07-10	16.72	16.74	16.40	16.62	105636
2012-07-11	16.65	16.80	16.62	16.72	108349
2012-07-12	16.62	16.71	16.43	16.64	144443
2012-07-13	16.63	16.95	16.63	16.87	135290
2012-07-16	16.87	16.94	16.58	16.67	108617
2012-07-17	16.75	16.95	16.75	16.83	127173
2012-07-18	16.83	17.02	16.79	17.00	100518
2012-07-19	16.97	16.98	16.68	16.78	109441
2012-07-20	16.67	16.76	16.64	16.70	103320
2012-07-23	16.62	16.68	16.51	16.64	76885
2012-07-24	16.70	16.70	16.27	16.32	145307
2012-07-25	16.41	16.51	16.32	16.47	113542
2012-07-26	16.62	16.75	16.54	16.58	90169
2012-07-27	16.59	16.99	16.31	16.95	119741
2012-07-30	16.89	17.00	16.84	16.91	67131
2012-07-31	16.88	16.88	16.59	16.67	154132
2012-08-01	16.69	16.78	16.29	16.32	156927
2012-08-02	16.25	16.38	16.18	16.24	122318
2012-08-03	16.42	16.79	16.42	16.66	99733
2012-08-06	16.84	16.87	16.68	16.72	91370
2012-08-07	16.77	16.92	16.60	16.68	149172
2012-08-08	16.59	16.65	16.47	16.57	95253
2012-08-09	16.53	16.63	16.49	16.58	82014
2012-08-10	16.56	16.79	16.50	16.72	106756
2012-08-13	16.72	16.74	16.54	16.66	68905
2012-08-14	16.75	16.81	16.57	16.64	58739
2012-08-15	16.59	16.79	16.59	16.76	43383
2012-08-16	16.74	16.91	16.73	16.88	76958
2012-08-17	16.86	17.07	16.79	17.07	87163
2012-08-20	17.02	17.11	16.98	17.11	58578
2012-08-21	17.12	17.42	17.12	17.23	117332
2012-08-22	17.28	17.36	17.13	17.17	199682
2012-08-23	17.23	17.31	17.17	17.23	198431
2012-08-24	17.23	17.38	17.16	17.34	157883
2012-08-27	17.36	17.74	17.35	17.53	157020
2012-08-28	17.55	17.90	17.54	17.64	216219
2012-08-29	17.68	17.82	17.60	17.63	110427
2012-08-30	17.60	17.60	17.34	17.43	147733
2012-08-31	17.58	17.59	17.27	17.28	212332
2012-09-04	17.30	17.51	17.28	17.49	202485
2012-09-05	17.43	17.60	17.23	17.29	337018
2012-09-06	17.33	17.84	17.32	17.82	413114
2012-09-07	17.87	18.01	17.79	17.92	228672
2012-09-10	17.96	18.05	17.78	17.95	155279
2012-09-11	17.92	18.03	17.87	17.92	169217
2012-09-12	18.23	18.23	17.85	18.03	141015
2012-09-13	18.02	18.35	17.93	18.25	240657
2012-09-14	18.22	18.37	18.12	18.18	146750
2012-09-17	18.10	18.26	17.83	18.22	208393
2012-09-18	18.19	18.38	18.09	18.24	143258
2012-09-19	18.26	18.37	18.18	18.19	189799
2012-09-20	18.11	18.28	18.00	18.02	161294
2012-09-21	18.17	18.29	17.99	18.25	1170766
2012-09-24	18.23	18.41	18.16	18.37	255354
2012-09-25	18.50	18.50	18.16	18.17	305015
2012-09-26	18.17	18.36	18.17	18.28	120576
2012-09-27	18.28	18.53	18.22	18.44	150642
2012-09-28	18.34	18.49	18.15	18.37	221357
2012-10-01	18.41	18.61	18.29	18.37	243615
2012-10-02	18.43	18.60	18.34	18.43	233855
2012-10-03	18.43	18.49	17.96	18.41	234370
2012-10-04	18.49	18.66	18.39	18.65	139080
2012-10-05	18.73	18.73	18.56	18.66	318654
2012-10-08	18.55	18.81	18.49	18.69	151586
2012-10-09	18.67	18.69	18.12	18.15	237012
2012-10-10	18.20	18.32	18.05	18.13	163340
2012-10-11	18.24	18.35	18.19	18.27	96870
2012-10-12	18.26	18.47	18.09	18.11	112187
2012-10-15	18.13	18.46	18.08	18.36	140055
2012-10-16	18.39	18.56	18.33	18.38	78007
2012-10-17	18.39	18.57	18.37	18.38	143941
2012-10-18	18.37	18.54	18.33	18.37	102515
2012-10-19	18.28	18.32	17.98	18.17	132433
2012-10-22	18.19	18.31	18.00	18.17	130250
2012-10-23	18.04	18.43	17.92	18.29	128222
2012-10-24	18.28	18.32	17.83	17.87	128336
2012-10-25	18.00	18.30	18.00	18.30	114597
2012-10-26	18.26	18.30	18.11	18.14	84920
2012-10-31	18.28	18.29	18.00	18.15	132071
2012-11-01	18.18	18.71	18.15	18.58	239981
2012-11-02	18.68	18.68	18.17	18.17	116451
2012-11-05	18.18	18.22	17.92	18.13	78222
2012-11-06	18.19	18.52	18.13	18.43	95047
2012-11-07	18.29	18.30	17.85	17.91	143891
2012-11-08	17.90	18.09	17.70	17.72	141519
2012-11-09	17.67	17.87	17.50	17.78	93676
2012-11-12	17.85	17.97	17.70	17.88	94839
2012-11-13	17.78	18.04	17.78	17.92	67004
2012-11-14	18.00	18.00	17.74	17.79	149075
2012-11-15	17.76	17.87	17.53	17.67	125274
2012-11-16	17.63	17.83	17.43	17.75	134093
2012-11-19	17.94	18.17	17.87	18.15	99479
2012-11-20	18.09	18.09	17.76	18.05	117456
2012-11-21	18.05	18.16	17.96	18.13	43502
2012-11-23	18.22	18.22	18.09	18.22	32899
2012-11-26	18.13	18.24	18.09	18.21	115137
2012-11-27	18.20	18.45	18.20	18.24	118861
2012-11-28	18.09	18.37	18.09	18.34	168947
2012-11-29	18.45	18.72	18.45	18.60	99676
2012-11-30	18.64	18.64	18.29	18.51	192068
2012-12-03	19.07	19.55	19.07	19.48	368061
2012-12-04	19.51	19.78	19.18	19.29	336022
2012-12-05	19.41	19.41	18.69	18.75	280422
2012-12-06	18.76	18.79	18.52	18.57	126487
2012-12-07	18.64	18.71	18.38	18.66	75059
2012-12-10	18.87	19.13	18.44	18.49	185232
2012-12-11	18.62	19.00	18.56	18.82	252432
2012-12-12	18.92	18.92	18.61	18.66	103845
2012-12-13	18.34	18.36	18.04	18.11	75503
2012-12-14	18.05	18.35	18.00	18.05	69468
2012-12-17	18.07	18.30	18.07	18.19	94071
2012-12-18	18.28	18.28	17.98	18.25	138685
2012-12-19	18.24	18.26	18.07	18.10	74106
2012-12-20	18.10	18.22	17.90	18.03	113436
2012-12-21	17.94	18.34	17.82	18.34	425143
2012-12-24	18.32	18.34	17.85	18.02	59714
2012-12-26	18.01	18.03	17.65	17.72	187800
2012-12-27	17.70	17.73	17.40	17.51	136608
2012-12-28	17.47	17.71	17.40	17.45	159071
2012-12-31	17.43	17.68	17.24	17.65	201688
2013-01-02	17.99	18.24	17.92	18.22	192266
2013-01-03	18.24	18.25	18.05	18.09	107496
2013-01-04	18.19	18.21	18.09	18.11	60587
2013-01-07	17.99	18.09	17.90	17.91	82866
2013-01-08	17.90	17.96	17.70	17.77	136619
2013-01-09	17.81	17.89	17.69	17.81	180074
2013-01-10	17.90	17.90	17.69	17.79	98451
2013-01-11	17.88	17.99	17.73	17.81	112762
2013-01-14	17.75	18.00	17.75	17.94	123462
2013-01-15	17.81	18.11	17.81	18.05	55052
2013-01-16	17.98	18.16	17.94	18.08	101463
2013-01-17	18.15	18.44	18.10	18.41	107439
2013-01-18	18.47	18.55	18.38	18.52	110173
2013-01-22	18.47	18.53	18.34	18.45	88571
2013-01-23	18.49	18.57	18.22	18.39	151087
2013-01-24	18.39	18.60	18.39	18.50	81352
2013-01-25	18.60	18.61	18.35	18.56	71320
2013-01-28	18.59	18.66	18.43	18.60	101497
2013-01-29	18.60	18.66	18.40	18.49	147370
2013-01-30	18.44	18.60	18.43	18.54	151069
2013-01-31	18.49	18.63	18.37	18.45	238760
2013-02-01	18.56	18.96	18.40	18.71	130593
2013-02-04	18.69	18.69	18.54	18.58	89894
2013-02-05	18.62	18.72	18.47	18.51	82157
2013-02-06	18.42	18.73	18.42	18.69	82317
2013-02-07	18.71	18.73	18.53	18.64	81729
2013-02-08	18.61	18.73	18.59	18.69	48824
2013-02-11	18.67	18.73	18.52	18.59	51140
2013-02-12	18.61	18.73	18.55	18.72	36782
2013-02-13	18.73	18.76	18.63	18.73	89815
2013-02-14	18.70	19.05	18.69	19.00	117478
2013-02-15	19.06	19.22	18.86	18.96	131856
2013-02-19	18.94	19.03	18.88	19.03	137945
2013-02-20	19.03	19.12	18.83	18.86	124912
2013-02-21	18.86	19.08	18.82	18.91	69966
2013-02-22	19.01	19.29	18.97	19.14	135366
2013-02-25	19.18	19.18	18.66	18.71	107076
2013-02-26	18.77	18.92	18.67	18.86	146380
2013-02-27	18.79	19.29	18.75	18.96	131329
2013-02-28	19.00	19.34	18.96	19.12	163177
2013-03-01	18.96	19.42	18.71	19.33	183073
2013-03-04	19.29	19.57	19.26	19.55	140716
2013-03-05	19.59	19.83	19.54	19.68	119274
2013-03-06	19.68	19.83	19.43	19.53	89234
2013-03-07	19.55	19.60	19.48	19.60	82615
2013-03-08	19.66	19.83	19.58	19.80	124082
2013-03-11	19.69	19.78	19.48	19.65	136279
2013-03-12	19.60	20.17	19.58	20.05	138846
2013-03-13	20.09	20.14	19.88	20.03	109305
2013-03-14	20.05	20.17	19.93	20.13	152485
2013-03-15	20.16	20.38	19.99	20.35	224165
2013-03-18	20.23	20.38	20.17	20.30	118241
2013-03-19	20.32	20.69	20.19	20.63	133043
2013-03-20	20.69	20.73	20.37	20.62	109479
2013-03-21	20.45	20.61	20.23	20.41	129511
2013-03-22	20.47	20.93	20.46	20.86	185517
2013-03-25	20.86	20.96	20.67	20.79	120703
2013-03-26	20.82	21.04	20.78	21.04	130133
2013-03-27	20.97	20.97	20.73	20.87	176670
2013-03-28	20.97	21.13	20.83	20.98	184302
2013-04-01	21.12	21.12	20.64	20.80	152513
2013-04-02	20.88	20.97	20.71	20.77	109685
2013-04-03	20.87	20.87	20.52	20.55	107228
2013-04-04	20.63	20.82	20.47	20.73	94339
2013-04-05	20.45	20.93	20.45	20.78	190022
2013-04-08	20.76	20.89	20.59	20.87	111119
2013-04-09	20.94	21.43	20.81	21.27	241679
2013-04-10	21.41	21.82	21.23	21.76	159136
2013-04-11	21.74	21.95	21.67	21.92	202191
2013-04-12	22.09	22.30	21.89	22.20	203785
2013-04-15	21.95	22.06	21.36	21.39	306877
2013-04-16	21.58	21.87	21.46	21.81	186473
2013-04-17	21.63	21.83	21.34	21.60	123718
2013-04-18	21.69	21.84	21.55	21.60	75070
2013-04-19	21.70	21.88	21.67	21.81	138515
2013-04-22	21.76	21.95	21.41	21.80	207009
2013-04-23	21.89	22.03	21.71	21.93	103793
2013-04-24	21.86	21.99	21.52	21.55	189765
2013-04-25	21.53	21.76	21.43	21.57	93793
2013-04-26	21.57	21.66	21.39	21.59	151652
2013-04-29	21.62	21.76	21.56	21.64	70215
2013-04-30	21.55	21.90	21.50	21.90	134911
2013-05-01	21.81	21.83	21.17	21.20	191466
2013-05-02	21.23	21.58	21.05	21.39	120118
2013-05-03	21.55	21.98	21.41	21.83	129905
2013-05-06	21.77	21.80	21.53	21.74	74427
2013-05-07	21.72	22.07	21.55	22.03	103256
2013-05-08	21.95	21.97	21.50	21.80	105966
2013-05-09	21.76	21.85	21.42	21.52	88022
2013-05-10	21.59	21.62	21.39	21.60	88782
2013-05-13	21.54	21.80	21.49	21.74	45019
2013-05-14	21.74	22.02	21.67	21.95	103572
2013-05-15	21.85	22.10	21.78	21.99	83794
2013-05-16	21.99	22.29	21.90	22.04	99108
2013-05-17	22.18	22.34	22.00	22.18	102479
2013-05-20	22.11	22.11	21.69	21.92	80414
2013-05-21	21.88	22.11	21.83	22.07	39125
2013-05-22	22.04	22.44	21.85	21.97	83397
2013-05-23	21.82	22.21	21.78	22.11	58709
2013-05-24	22.07	22.40	21.77	22.29	64559
2013-05-28	22.44	22.69	22.27	22.54	170995
2013-05-29	22.35	22.56	22.11	22.33	44553
2013-05-30	22.47	22.58	22.23	22.47	53615
2013-05-31	22.33	22.46	22.02	22.04	93800
2013-06-03	22.07	22.76	21.93	22.68	183565
2013-06-04	22.75	22.91	22.43	22.58	198799
2013-06-05	22.51	22.65	22.10	22.12	102080
2013-06-06	22.12	22.24	21.89	22.22	71122
2013-06-07	22.39	22.50	22.18	22.45	64495
2013-06-10	22.48	22.54	22.42	22.52	49476
2013-06-11	22.26	22.56	22.24	22.44	93314
2013-06-12	22.55	22.61	22.23	22.26	42031
2013-06-13	22.18	22.76	22.18	22.70	60276
2013-06-14	22.72	22.83	22.38	22.51	64324
2013-06-17	22.75	22.98	22.34	22.60	146569
2013-06-18	22.61	23.17	22.51	23.01	98658
2013-06-19	22.97	23.02	22.44	22.45	104429
2013-06-20	22.22	22.22	21.58	21.62	138737
2013-06-21	21.72	22.37	21.65	22.16	254166
2013-06-24	22.02	22.41	21.83	21.95	137883
2013-06-25	22.14	22.14	21.81	21.90	109102
2013-06-26	22.00	22.14	21.75	21.81	161347
2013-06-27	21.98	22.21	21.91	22.04	141659
2013-06-28	21.95	22.33	21.80	22.29	802550
2013-07-01	23.44	23.88	22.56	23.22	305007
2013-07-02	23.16	23.57	22.94	23.33	151335
2013-07-03	23.18	23.31	23.03	23.15	40284
2013-07-05	23.48	23.76	23.23	23.75	103828
2013-07-08	23.78	23.83	23.51	23.64	200499
2013-07-09	23.69	23.78	23.53	23.77	96101
2013-07-10	23.70	23.93	23.57	23.77	76654
2013-07-11	23.92	23.94	23.62	23.81	166414
2013-07-12	23.76	23.88	23.57	23.77	55623
2013-07-15	23.69	23.86	23.64	23.83	78160
2013-07-16	23.78	23.92	23.69	23.83	126318
2013-07-17	23.87	23.94	23.73	23.85	72402
2013-07-18	23.85	24.27	23.79	23.94	117737
2013-07-19	23.85	23.90	23.73	23.84	102986
2013-07-22	23.80	24.18	23.71	24.16	144583
2013-07-23	24.17	24.20	23.93	24.11	84657
2013-07-24	24.25	24.25	23.81	23.83	81517
2013-07-25	23.81	24.19	23.78	23.97	104114
2013-07-26	23.78	24.09	23.63	24.06	71621
2013-07-29	23.95	24.12	23.73	23.80	77987
2013-07-30	23.98	24.11	23.72	23.80	89557
2013-07-31	23.78	23.95	23.75	23.75	123335
2013-08-01	23.90	24.72	23.78	24.63	190475
2013-08-02	24.50	24.50	24.11	24.35	91743
2013-08-05	24.25	24.47	24.13	24.40	89122
2013-08-06	24.29	24.33	24.12	24.25	69105
2013-08-07	24.09	24.23	23.93	23.99	96802
2013-08-08	23.98	24.21	23.98	24.18	78600
2013-08-09	23.95	24.22	23.82	23.84	65341
2013-08-12	23.71	23.85	23.64	23.78	43230
2013-08-13	23.92	24.20	23.73	23.85	86478
2013-08-14	23.80	23.91	23.73	23.80	52448
2013-08-15	23.56	23.56	22.98	23.05	81485
2013-08-16	22.94	23.12	22.70	22.99	69846
2013-08-19	22.90	23.03	22.67	22.93	82245
2013-08-20	22.89	23.69	22.89	23.43	81121
2013-08-21	23.38	23.47	23.03	23.04	40885
2013-08-22	23.08	23.76	23.08	23.45	49463
2013-08-23	23.46	23.53	23.24	23.28	29102
2013-08-26	23.37	23.37	21.81	21.92	191294
2013-08-27	21.67	21.83	21.44	21.48	107405
2013-08-28	21.48	21.48	21.20	21.23	66567
2013-08-29	21.15	21.52	21.04	21.38	67002
2013-08-30	21.34	21.34	20.75	21.03	143173
2013-09-03	21.26	21.50	20.34	20.69	247044
2013-09-04	20.75	21.31	20.69	21.29	209884
2013-09-05	21.25	21.29	20.89	21.08	93902
2013-09-06	21.12	21.20	20.75	21.04	86911
2013-09-09	21.13	21.38	21.03	21.34	93000
2013-09-10	21.41	21.44	21.10	21.43	91636
2013-09-11	21.39	21.51	21.18	21.37	69222
2013-09-12	21.33	21.56	21.22	21.26	56440
2013-09-13	21.38	21.46	21.18	21.43	37490
2013-09-16	21.62	21.62	21.25	21.47	70542
2013-09-17	21.44	21.70	21.41	21.70	57850
2013-09-18	21.69	22.04	21.16	21.98	101936
2013-09-19	21.97	22.11	21.63	21.76	62596
2013-09-20	21.89	22.28	21.70	22.14	236455
2013-09-23	22.14	22.14	21.78	22.03	55996
2013-09-24	21.99	22.37	21.71	22.11	64529
2013-09-25	22.14	22.14	21.94	22.00	43368
2013-09-26	22.11	22.33	21.73	21.90	69638
2013-09-27	21.72	21.86	21.54	21.71	41304
2013-09-30	21.54	21.70	21.43	21.62	128731
2013-10-01	21.65	21.87	21.53	21.85	154762
2013-10-02	21.72	21.83	21.43	21.77	97931
2013-10-03	21.69	21.73	21.21	21.24	105740
2013-10-04	21.18	21.29	21.04	21.17	75371
2013-10-07	20.96	21.03	20.55	20.59	181090
2013-10-08	20.59	20.99	20.39	20.87	127914
2013-10-09	20.99	21.17	20.61	21.01	93582
2013-10-10	21.32	21.38	21.04	21.34	70693
2013-10-11	21.33	21.78	21.24	21.78	61120
2013-10-14	21.60	21.69	21.50	21.69	46585
2013-10-15	21.69	21.84	21.48	21.54	57840
2013-10-16	21.62	21.83	21.39	21.81	67899
2013-10-17	21.67	22.20	21.62	22.03	73633
2013-10-18	22.25	22.32	21.95	22.25	67998
2013-10-21	22.26	22.42	21.90	22.14	67690
2013-10-22	22.20	22.65	22.06	22.61	70530
2013-10-23	22.44	22.64	22.33	22.52	56544
2013-10-24	22.50	22.64	22.25	22.51	32865
2013-10-25	22.61	22.67	22.40	22.64	45622
2013-10-28	22.72	23.07	22.65	22.99	55630
2013-10-29	22.99	23.10	22.70	22.93	91036
2013-10-30	22.92	23.13	22.71	22.74	78238
2013-10-31	22.86	22.96	22.44	22.44	76045
2013-11-01	22.40	22.44	22.02	22.35	115306
2013-11-04	22.36	22.57	22.18	22.52	66843
2013-11-05	22.40	22.69	22.16	22.39	75598
2013-11-06	22.47	22.72	22.32	22.43	88948
2013-11-07	22.47	22.47	21.63	21.64	87580
2013-11-08	21.63	22.12	21.39	22.09	81875
2013-11-11	21.97	22.09	21.87	21.93	64984
2013-11-12	21.83	22.16	21.73	22.13	82323
2013-11-13	21.95	22.16	21.76	22.14	39318
2013-11-14	22.11	22.37	22.07	22.14	56598
2013-11-15	22.10	22.19	21.85	22.14	64491
2013-11-18	22.25	22.25	21.93	22.10	42128
2013-11-19	22.06	22.35	21.97	22.10	97624
2013-11-20	22.13	22.25	21.93	22.04	84637
2013-11-21	22.20	22.61	22.09	22.30	98584
2013-11-22	22.25	22.71	22.14	22.51	99267
2013-11-25	22.48	22.92	22.27	22.70	78258
2013-11-26	22.65	23.12	22.43	22.91	72316
2013-11-27	22.86	23.01	22.54	22.89	92548
2013-11-29	22.91	22.95	22.42	22.48	40282
2013-12-02	22.42	23.03	22.22	22.49	105387
2013-12-03	22.37	22.82	22.37	22.74	149496
2013-12-04	22.61	23.01	22.53	22.78	69113
2013-12-05	22.80	22.91	22.56	22.81	54247
2013-12-06	22.95	23.54	22.84	23.42	64187
2013-12-09	23.42	23.65	23.30	23.43	54016
2013-12-10	23.33	23.38	22.82	23.16	132056
2013-12-11	23.12	23.31	22.61	22.64	135028
2013-12-12	22.65	22.79	22.25	22.30	130839
2013-12-13	22.44	22.68	22.23	22.40	68731
2013-12-16	22.47	22.84	22.45	22.71	93762
2013-12-17	22.65	22.80	22.38	22.60	87437
2013-12-18	22.63	22.98	22.53	22.80	247492
2013-12-19	22.75	22.92	22.58	22.68	118715
2013-12-20	22.77	23.49	22.74	23.32	310703
2013-12-23	23.37	23.62	23.03	23.17	212643
2013-12-24	23.10	23.28	23.05	23.15	33221
2013-12-26	23.19	23.29	22.96	23.08	112838
2013-12-27	23.21	23.32	23.11	23.15	61527
2013-12-30	23.15	23.29	23.00	23.08	109485
2013-12-31	23.20	23.33	22.79	22.82	144208
2014-01-02	22.82	22.88	22.30	22.39	144006
2014-01-03	22.40	22.97	22.39	22.70	116747
2014-01-06	22.87	22.91	22.38	22.43	144516
2014-01-07	22.46	22.87	22.46	22.74	76819
2014-01-08	22.66	22.66	22.21	22.39	76356
2014-01-09	22.51	22.62	22.18	22.62	112486
2014-01-10	22.68	22.68	22.29	22.49	128428
2014-01-13	22.48	22.48	21.98	22.11	125387
2014-01-14	22.27	22.44	22.13	22.30	420024
2014-01-15	22.30	22.48	22.20	22.42	103438
2014-01-16	22.32	22.55	22.30	22.47	56212
2014-01-17	22.38	22.49	22.14	22.21	91890
2014-01-21	22.33	22.35	22.02	22.21	114977
2014-01-22	22.21	22.28	22.14	22.16	86125
2014-01-23	22.09	22.13	21.99	22.04	101772
2014-01-24	21.88	22.05	21.60	21.70	124856
2014-01-27	21.78	21.97	21.48	21.74	101431
2014-01-28	21.81	21.98	21.63	21.79	129037
2014-01-29	21.58	21.64	21.19	21.20	116357
2014-01-30	21.38	21.60	21.08	21.45	110150
2014-01-31	21.06	21.48	21.06	21.28	113062
2014-02-03	21.19	21.39	20.27	20.30	287872
2014-02-04	20.45	20.63	20.18	20.49	191184
2014-02-05	20.45	20.64	20.26	20.42	108946
2014-02-06	20.48	20.74	20.42	20.57	113637
2014-02-07	20.60	20.60	20.33	20.38	68504
2014-02-10	20.41	20.58	20.22	20.45	74397
2014-02-11	20.41	20.76	20.35	20.63	68470
2014-02-12	20.69	20.69	20.16	20.21	90123
2014-02-13	20.09	20.54	20.07	20.52	62639
2014-02-14	20.54	21.35	20.40	21.29	191703
2014-02-18	21.24	21.44	20.96	21.31	108193
2014-02-19	21.17	21.43	20.80	20.86	91992
2014-02-20	20.88	21.04	20.82	20.87	93137
2014-02-21	20.91	20.96	20.70	20.77	128298
2014-02-24	20.83	20.96	20.75	20.83	77664
2014-02-25	20.77	21.03	20.74	20.81	69604
2014-02-26	20.89	21.12	20.75	20.84	100721
2014-02-27	20.76	20.94	20.76	20.89	57121
2014-02-28	20.93	21.27	20.84	21.02	92792
2014-03-03	20.31	20.86	20.05	20.83	426775
2014-03-04	21.07	21.62	20.93	21.33	831953
2014-03-05	21.27	21.32	20.83	20.94	147084
2014-03-06	20.94	20.94	20.63	20.81	173904
2014-03-07	20.96	21.05	20.78	21.02	111757
2014-03-10	20.95	21.07	20.85	21.01	107345
2014-03-11	21.06	21.06	20.76	20.91	153216
2014-03-12	20.77	21.21	20.77	21.21	159388
2014-03-13	21.35	21.35	20.97	21.07	111729
2014-03-14	20.96	21.36	20.96	21.32	106619
2014-03-17	21.40	21.71	21.18	21.23	151689
2014-03-18	21.20	21.51	21.20	21.40	81524
2014-03-19	21.33	21.38	20.89	21.11	105330
2014-03-20	21.09	21.32	21.02	21.23	99439
2014-03-21	21.31	21.61	21.25	21.33	298842
2014-03-24	21.35	21.49	21.10	21.22	108103
2014-03-25	21.38	21.52	21.28	21.41	56288
2014-03-26	21.56	21.56	21.22	21.26	88970
2014-03-27	21.29	21.41	21.15	21.25	79099
2014-03-28	21.25	21.45	21.19	21.25	75872
2014-03-31	21.31	21.74	21.27	21.63	103726
2014-04-01	21.61	21.82	21.58	21.75	70951
2014-04-02	21.85	21.86	21.68	21.75	64377
2014-04-03	21.71	21.76	21.54	21.68	55362
2014-04-04	21.85	21.85	21.17	21.22	126799
2014-04-07	21.19	21.33	21.04	21.14	179957
2014-04-08	21.15	21.39	21.09	21.22	87540
2014-04-09	21.30	21.36	21.12	21.33	76618
2014-04-10	21.25	21.46	20.94	21.02	114627
2014-04-11	20.85	21.09	20.73	20.85	77609
2014-04-14	21.05	21.37	20.70	20.92	64523
2014-04-15	20.91	20.97	20.42	20.60	98398
2014-04-16	20.70	20.95	20.47	20.78	81348
2014-04-17	20.73	20.91	20.53	20.72	88941
2014-04-21	20.72	20.81	20.63	20.68	48482
2014-04-22	20.81	21.11	20.70	20.91	86138
2014-04-23	20.85	21.03	20.60	20.60	106026
2014-04-24	20.61	20.80	20.42	20.44	49352
2014-04-25	20.30	20.44	20.09	20.21	135606
2014-04-28	20.37	20.55	20.24	20.44	80725
2014-04-29	20.57	20.62	20.29	20.37	90877
2014-04-30	20.40	20.45	20.13	20.37	102665
2014-05-01	20.39	20.39	19.90	20.12	120216
2014-05-02	20.13	20.34	20.08	20.11	74134
2014-05-05	20.01	20.12	19.87	20.08	76221
2014-05-06	20.08	20.18	19.79	19.79	108310
2014-05-07	19.88	20.06	19.76	20.04	101205
2014-05-08	20.08	20.29	19.91	20.17	153910
2014-05-09	20.13	20.42	20.13	20.39	90391
2014-05-12	20.57	20.81	20.45	20.68	117549
2014-05-13	20.64	20.65	20.43	20.45	103395
2014-05-14	20.47	20.50	20.13	20.17	148807
2014-05-15	20.03	20.19	19.95	20.03	147811
2014-05-16	19.99	20.28	19.92	20.24	114545
2014-05-19	20.12	20.48	20.12	20.45	147067
2014-05-20	20.45	20.51	20.11	20.28	184720
2014-05-21	20.44	20.55	20.18	20.30	104376
2014-05-22	20.39	20.57	20.15	20.47	75262
2014-05-23	20.50	20.70	20.43	20.68	90719
2014-05-27	20.71	21.05	20.69	21.03	81123
2014-05-28	20.96	20.96	20.75	20.93	89009
2014-05-29	21.04	21.21	20.94	21.12	82168
2014-05-30	21.22	21.33	20.93	21.02	140229
2014-06-02	21.11	21.26	20.83	21.10	99826
2014-06-03	20.99	21.14	20.88	20.95	86695
2014-06-04	20.96	21.09	20.94	21.03	56349
2014-06-05	21.01	21.46	20.95	21.41	79420
2014-06-06	21.56	21.67	21.33	21.43	97587
2014-06-09	21.49	21.62	21.35	21.45	62953
2014-06-10	21.31	21.41	21.10	21.16	81538
2014-06-11	21.03	21.04	20.65	20.77	107109
2014-06-12	20.61	20.96	20.49	20.70	99666
2014-06-13	20.80	20.80	20.52	20.60	98468
2014-06-16	20.60	20.61	20.37	20.52	124953
2014-06-17	20.58	20.86	20.54	20.64	136813
2014-06-18	20.64	20.82	20.55	20.78	82334
2014-06-19	20.87	20.90	20.68	20.88	79078
2014-06-20	20.95	20.96	20.78	20.90	209762
2014-06-23	20.91	20.91	20.68	20.76	83495
2014-06-24	20.66	20.86	20.62	20.63	79146
2014-06-25	20.46	20.70	20.42	20.67	88426
2014-06-26	20.68	20.70	20.55	20.62	65702
2014-06-27	20.47	21.01	20.47	20.96	341136
2014-06-30	21.02	21.29	21.00	21.27	182062
2014-07-01	21.38	22.00	21.25	21.76	215674
2014-07-02	21.71	21.78	21.56	21.60	132854
2014-07-03	21.64	21.71	21.61	21.71	36178
2014-07-07	21.69	21.69	21.10	21.18	143546
2014-07-08	21.09	21.17	20.91	20.95	148795
2014-07-09	21.04	21.07	20.83	20.85	100265
2014-07-10	20.51	20.73	20.42	20.61	138189
2014-07-11	20.55	20.72	20.44	20.60	71276
2014-07-14	20.79	20.81	20.50	20.57	98646
2014-07-15	20.52	20.61	20.24	20.30	84352
2014-07-16	20.46	20.48	19.97	20.22	153618
2014-07-17	20.23	20.33	20.06	20.11	159077
2014-07-18	20.08	20.41	20.08	20.36	86139
2014-07-21	20.22	20.30	20.14	20.21	82144
2014-07-22	20.31	20.39	20.12	20.17	61358
2014-07-23	20.14	20.21	20.07	20.13	70184
2014-07-24	20.16	20.18	20.00	20.09	55002
2014-07-25	19.95	20.08	19.69	19.73	123912
2014-07-28	19.73	19.75	19.37	19.51	133267
2014-07-29	19.53	19.60	19.22	19.24	93289
2014-07-30	19.37	19.37	19.00	19.14	140387
2014-07-31	18.91	19.51	18.80	19.02	283430
2014-08-01	19.04	19.22	18.80	18.89	164094
2014-08-04	19.11	19.45	18.93	19.38	167738
2014-08-05	19.22	19.63	19.22	19.43	115604
2014-08-06	19.34	19.85	19.34	19.67	121174
2014-08-07	19.78	19.79	19.50	19.53	77130
2014-08-08	19.51	19.77	19.37	19.71	65683
2014-08-11	19.69	20.14	19.69	20.09	114366
2014-08-12	20.01	20.08	19.86	19.88	71485
2014-08-13	19.94	20.08	19.88	19.92	40944
2014-08-14	19.92	20.07	19.91	20.02	96497
2014-08-15	20.21	20.37	19.87	20.25	124294
2014-08-18	20.45	20.45	20.07	20.20	77774
2014-08-19	20.20	20.68	20.16	20.68	106729
2014-08-20	20.57	20.58	20.33	20.41	67799
2014-08-21	20.41	20.44	20.15	20.23	82368
2014-08-22	20.22	20.41	20.03	20.17	77043
2014-08-25	20.37	20.37	20.11	20.28	72227
2014-08-26	20.29	20.38	20.08	20.31	75800
2014-08-27	20.38	20.44	20.27	20.40	36280
2014-08-28	20.22	20.31	20.20	20.25	72648
2014-08-29	20.24	20.47	20.24	20.41	77979
2014-09-02	20.49	20.57	20.27	20.52	112415
2014-09-03	20.57	20.57	20.22	20.24	97191
2014-09-04	20.24	20.29	20.13	20.16	76593
2014-09-05	20.09	20.32	20.05	20.31	92271
2014-09-08	20.19	20.29	19.94	20.25	134640
2014-09-09	20.16	20.28	20.08	20.10	97331
2014-09-10	20.08	20.18	19.95	20.17	53832
2014-09-11	20.03	20.23	20.03	20.17	69315
2014-09-12	20.18	20.18	19.78	20.03	156275
2014-09-15	20.08	20.22	19.89	20.21	127737
2014-09-16	20.13	20.57	20.13	20.50	145123
2014-09-17	20.46	20.53	20.26	20.39	55356
2014-09-18	20.42	20.57	20.38	20.55	57611
2014-09-19	20.58	20.60	20.07	20.21	233702
2014-09-22	20.16	20.24	20.03	20.15	89190
2014-09-23	20.03	20.11	19.90	20.00	135588
2014-09-24	20.06	20.31	20.05	20.24	87840
2014-09-25	20.14	20.33	19.88	20.03	187814
2014-09-26	20.03	20.23	20.00	20.15	150486
2014-09-29	19.91	20.26	19.91	20.26	76406
2014-09-30	20.20	20.37	20.20	20.22	179733
2014-10-01	20.25	20.36	20.04	20.21	229440
2014-10-02	20.10	20.44	20.10	20.34	120193
2014-10-03	20.54	20.56	20.42	20.48	94651
2014-10-06	20.47	20.65	20.38	20.52	98337
2014-10-07	20.38	20.60	20.21	20.23	81797
2014-10-08	20.26	20.78	20.23	20.76	127143
2014-10-09	20.77	20.83	20.36	20.44	169272
2014-10-10	20.44	20.81	20.34	20.44	155448
2014-10-13	20.43	20.81	20.37	20.63	87293
2014-10-14	20.83	20.93	20.63	20.71	108497
2014-10-15	20.51	20.63	20.24	20.50	202982
2014-10-16	20.35	20.69	20.28	20.51	206277
2014-10-17	20.78	20.81	20.43	20.49	103854
2014-10-20	20.48	20.73	20.46	20.64	103612
2014-10-21	20.68	20.88	20.60	20.84	87394
2014-10-22	20.81	20.90	20.54	20.57	114793
2014-10-23	20.83	20.83	20.49	20.70	64206
2014-10-24	20.77	20.78	20.37	20.53	110348
2014-10-27	20.39	20.57	20.23	20.47	92457
2014-10-28	20.59	20.83	20.36	20.83	126847
2014-10-29	20.87	20.95	20.57	20.63	141375
2014-10-30	20.53	20.98	20.50	20.96	140735
2014-10-31	21.31	21.53	21.17	21.42	197340
2014-11-03	21.45	21.56	21.24	21.28	113806
2014-11-04	21.25	21.47	21.07	21.27	123656
2014-11-05	21.34	21.57	21.24	21.28	107599
2014-11-06	21.34	21.40	21.12	21.32	84882
2014-11-07	21.35	21.35	20.96	21.04	100525
2014-11-10	21.09	21.29	20.88	21.23	90533
2014-11-11	21.26	21.30	21.10	21.28	90228
2014-11-12	21.13	21.32	21.13	21.28	74610
2014-11-13	21.34	21.43	21.25	21.36	6649
2014-11-14	21.13	21.27	20.89	20.91	88037
2014-11-17	20.96	21.04	20.93	20.97	77403
2014-11-18	21.01	21.17	20.96	21.02	122086
2014-11-19	20.98	21.12	20.70	20.78	100019
2014-11-20	20.76	20.80	20.65	20.69	66614
2014-11-21	20.95	20.95	20.64	20.75	157264
2014-11-24	20.76	21.00	20.70	20.99	63827
2014-11-25	20.99	21.04	20.81	21.01	68994
2014-11-26	20.96	21.19	20.96	21.16	47144
2014-11-28	21.22	21.53	21.02	21.05	227155
2014-12-01	21.05	21.15	20.83	20.85	104434
2014-12-02	20.81	21.18	20.78	21.17	72263
2014-12-03	21.04	21.19	21.03	21.17	95633
2014-12-04	21.17	21.17	20.92	20.94	79241
2014-12-05	20.93	21.29	20.93	21.20	58279
2014-12-08	21.19	21.44	21.05	21.28	89785
2014-12-09	21.00	21.44	20.96	21.30	81278
2014-12-10	21.16	21.32	20.91	20.95	74121
2014-12-11	21.09	21.33	21.04	21.15	70943
2014-12-12	21.02	21.22	20.86	20.89	79060
2014-12-15	20.91	20.95	20.51	20.54	97513
2014-12-16	20.53	21.02	20.42	20.90	156774
2014-12-17	20.96	21.59	20.92	21.55	149400
2014-12-18	21.67	22.12	21.50	22.11	141129
2014-12-19	21.87	22.03	21.67	21.90	320011
2014-12-22	22.04	22.29	21.97	22.21	88899
2014-12-23	22.22	22.39	21.98	22.03	83883
2014-12-24	22.13	22.26	22.04	22.19	35987
2014-12-26	22.34	22.34	22.09	22.11	42334
2014-12-29	22.09	22.50	22.09	22.39	72850
2014-12-30	22.39	22.53	22.33	22.35	51316
2014-12-31	22.51	22.53	22.12	22.14	123508
2015-01-02	22.19	22.25	21.66	21.87	112279
2015-01-05	21.70	21.93	21.35	21.54	86863
2015-01-06	21.48	21.68	21.02	21.12	107582
2015-01-07	21.23	21.45	21.20	21.44	67529
2015-01-08	21.57	21.81	21.54	21.67	267125
2015-01-09	21.64	21.73	21.42	21.63	107031
2015-01-12	21.57	21.59	21.35	21.52	92005
2015-01-13	21.73	22.14	21.52	21.75	78018
2015-01-14	21.62	21.86	21.46	21.77	64418
2015-01-15	21.83	21.84	21.57	21.72	60849
2015-01-16	21.65	22.23	21.65	22.18	86540
2015-01-20	22.18	22.31	21.89	22.26	61053
2015-01-21	22.22	24.04	22.10	23.83	1077551
2015-01-22	24.04	24.48	23.62	24.43	376889
2015-01-23	24.65	25.39	24.14	24.87	402756
2015-01-26	24.97	25.50	24.57	25.13	312191
2015-01-27	24.95	24.98	24.56	24.58	189653
2015-01-28	24.61	24.76	23.53	23.59	229360
2015-01-29	23.73	23.84	23.20	23.61	245988
2015-01-30	23.37	23.41	22.52	22.53	257093
2015-02-02	22.68	22.75	22.06	22.71	238439
2015-02-03	22.86	23.20	22.50	22.76	162911
2015-02-04	22.62	23.32	22.62	22.98	238996
2015-02-05	23.10	23.44	22.94	23.27	210146
2015-02-06	23.29	23.39	22.86	23.02	152315
2015-02-09	22.86	23.21	22.86	23.03	91449
2015-02-10	23.29	23.42	23.06	23.14	90675
2015-02-11	23.10	23.33	22.90	23.12	80740
2015-02-12	23.19	23.50	23.05	23.46	106968
2015-02-13	23.36	23.50	23.01	23.36	85412
2015-02-17	23.39	23.88	23.39	23.65	143337
2015-02-18	23.59	23.70	23.47	23.60	96900
2015-02-19	23.56	23.62	23.44	23.46	80271
2015-02-20	23.43	23.80	22.98	23.60	180322
2015-02-23	23.61	23.61	23.41	23.46	64120
2015-02-24	23.44	23.76	23.41	23.64	56324
2015-02-25	23.70	23.74	23.51	23.62	87439
2015-02-26	23.59	23.90	23.58	23.81	68912
2015-02-27	23.86	24.03	23.80	23.83	113565
2015-03-02	23.93	24.20	23.84	24.16	98035
2015-03-03	24.04	24.27	23.84	24.11	90429
2015-03-04	24.07	24.07	23.85	23.93	94944
2015-03-05	24.03	24.03	23.71	24.01	79568
2015-03-06	23.99	24.07	23.29	23.40	174081
2015-03-09	23.39	23.64	23.33	23.57	114537
2015-03-10	23.35	23.77	23.34	23.68	108240
2015-03-11	23.80	24.10	23.66	24.07	123687
2015-03-12	24.28	24.85	24.26	24.77	122758
2015-03-13	24.70	24.83	24.36	24.69	119736
2015-03-16	24.88	24.93	24.62	24.88	140437
2015-03-17	24.86	24.86	24.53	24.64	98444
2015-03-18	24.64	24.94	24.16	24.85	108221
2015-03-19	24.74	24.86	24.52	24.82	91758
2015-03-20	24.98	25.85	24.88	25.69	449131
2015-03-23	25.73	25.97	25.63	25.70	163662
2015-03-24	25.71	25.86	25.27	25.30	132762
2015-03-25	25.43	25.66	25.10	25.15	134964
2015-03-26	25.11	25.41	25.02	25.22	83457
2015-03-27	25.32	25.41	25.16	25.30	91575
2015-03-30	25.35	25.53	25.24	25.30	88858
2015-03-31	25.14	25.31	25.04	25.24	104016
2015-04-01	25.11	25.17	24.81	24.87	124040
2015-04-02	24.82	25.34	24.82	25.20	68492
2015-04-06	24.95	25.57	24.95	25.55	100360
2015-04-07	25.46	25.59	25.08	25.11	72013
2015-04-08	25.14	25.21	24.83	24.89	122937
2015-04-09	24.82	24.98	24.62	24.73	71263
2015-04-10	24.79	24.93	24.70	24.74	95826
2015-04-13	24.67	24.85	24.55	24.64	80794
2015-04-14	24.67	24.79	24.62	24.67	119736
2015-04-15	24.70	24.87	24.54	24.54	115658
2015-04-16	24.63	24.68	24.47	24.59	123973
2015-04-17	24.45	24.53	23.94	24.07	148200
2015-04-20	24.18	24.52	24.18	24.26	110987
2015-04-21	24.32	24.42	24.24	24.26	44002
2015-04-22	24.18	24.23	23.92	24.12	62957
2015-04-23	24.09	24.18	23.83	23.99	91862
2015-04-24	23.97	24.12	23.87	24.09	55790
2015-04-27	24.08	24.38	23.93	24.02	98744
2015-04-28	24.10	24.20	23.91	24.02	82306
2015-04-29	23.97	24.03	23.65	23.70	103735
2015-04-30	23.59	23.72	23.04	23.05	174901
2015-05-01	23.10	23.55	23.07	23.39	98881
2015-05-04	23.39	23.65	23.39	23.45	79926
2015-05-05	23.45	23.55	22.90	22.99	96842
2015-05-06	23.10	23.10	22.76	22.91	120244
2015-05-07	22.82	23.10	22.74	22.94	91948
2015-05-08	23.11	23.16	22.70	22.81	115865
2015-05-11	22.75	23.09	22.61	22.64	268994
2015-05-12	22.56	23.04	22.43	22.93	131142
2015-05-13	22.93	23.10	22.84	22.86	116916
2015-05-14	22.95	23.27	22.86	23.17	123288
2015-05-15	23.17	23.19	22.99	22.99	84987
2015-05-18	22.83	23.25	22.83	23.14	106400
2015-05-19	23.19	23.21	23.04	23.15	75521
2015-05-20	23.22	23.37	23.03	23.06	59792
2015-05-21	22.97	23.05	22.82	22.87	160325
2015-05-22	22.86	22.91	22.74	22.89	68160
2015-05-26	22.71	22.90	22.69	22.70	143997
2015-05-27	22.71	22.81	22.50	22.58	250031
2015-05-28	22.53	22.86	22.40	22.86	81790
2015-05-29	22.77	22.93	22.60	22.87	94398
2015-06-01	23.25	24.29	23.25	24.23	299165
2015-06-02	24.18	24.43	23.85	24.15	504320
2015-06-03	24.24	24.40	23.95	24.35	136695
2015-06-04	24.23	24.23	23.94	24.01	98691
2015-06-05	23.86	24.00	23.63	23.97	89844
2015-06-08	23.94	24.09	23.80	23.96	97255
2015-06-09	24.02	24.03	23.71	23.89	71156
2015-06-10	23.97	24.34	23.97	24.16	93871
2015-06-11	24.24	24.26	23.92	24.15	64245
2015-06-12	24.10	24.29	23.90	24.21	58317
2015-06-15	23.97	24.06	23.56	23.72	136545
2015-06-16	23.66	24.19	23.66	24.10	85899
2015-06-17	24.21	24.21	23.95	23.97	54529
2015-06-18	23.97	24.21	23.86	24.06	106166
2015-06-19	24.16	24.49	23.96	24.04	314372
2015-06-22	24.11	24.23	23.95	24.09	139737
2015-06-23	24.15	24.18	23.97	24.12	74710
2015-06-24	24.15	24.28	23.97	24.02	103314
2015-06-25	24.03	24.34	23.93	24.11	86155
2015-06-26	24.06	24.22	24.00	24.14	400382
2015-06-29	24.06	24.18	23.72	23.75	107622
2015-06-30	23.74	24.15	23.51	24.04	132092
2015-07-01	24.09	24.18	23.83	24.04	69750
2015-07-02	24.11	24.11	23.81	23.92	48098
2015-07-06	23.80	24.11	23.63	24.05	109522
2015-07-07	23.99	24.38	23.81	24.28	92078
2015-07-08	24.20	24.37	23.90	24.25	205565
2015-07-09	24.44	24.47	24.09	24.11	71009
2015-07-10	24.29	24.43	24.10	24.18	42289
2015-07-13	24.16	24.47	24.14	24.40	60324
2015-07-14	24.47	24.52	23.95	24.25	108157
2015-07-15	24.21	24.22	24.00	24.08	37238
2015-07-16	24.04	24.43	24.04	24.37	57956
2015-07-17	24.40	24.40	24.10	24.22	50996
2015-07-20	24.24	24.24	23.76	23.85	112886
2015-07-21	23.92	23.92	23.49	23.62	158426
2015-07-22	23.59	24.01	23.59	23.92	42905
2015-07-23	23.89	24.09	23.67	23.71	59733
2015-07-24	23.63	23.89	23.26	23.54	64963
2015-07-27	23.56	23.69	23.36	23.67	94727
2015-07-28	23.76	24.09	23.57	24.00	78335
2015-07-29	24.03	24.20	23.96	24.12	43678
2015-07-30	23.98	24.25	23.91	24.19	94385
2015-07-31	24.30	24.48	24.09	24.16	96047
2015-08-03	24.09	24.19	23.82	24.04	94638
2015-08-04	23.92	24.26	23.87	24.00	67667
2015-08-05	24.14	24.33	23.89	24.00	109830
2015-08-06	24.09	24.09	23.82	24.00	84372
2015-08-07	23.86	24.06	23.68	23.91	87823
2015-08-10	24.03	24.56	23.98	24.26	169434
2015-08-11	24.16	24.25	24.00	24.09	76626
2015-08-12	23.98	24.06	23.60	23.97	77586
2015-08-13	23.85	24.18	23.74	23.87	120193
2015-08-14	23.92	24.12	23.62	24.08	129499
2015-08-17	23.96	24.26	23.83	24.20	54468
2015-08-18	24.15	24.15	23.87	23.95	92169
2015-08-19	23.95	23.98	23.64	23.81	67627
2015-08-20	23.57	23.76	23.33	23.35	125379
2015-08-21	22.93	23.40	22.93	23.10	133366
2015-08-24	22.38	23.04	22.06	22.60	240797
2015-08-25	23.04	23.19	22.67	22.75	226401
2015-08-26	23.13	23.36	22.64	23.27	120465
2015-08-27	23.40	23.46	23.01	23.36	135262
2015-08-28	23.26	23.40	23.07	23.40	88550
2015-08-31	22.73	23.26	22.73	23.13	276156
2015-09-01	22.81	22.97	22.64	22.69	887127
2015-09-02	22.92	23.16	22.84	23.00	172210
2015-09-03	22.99	23.32	22.99	23.23	122809
2015-09-04	22.94	23.13	22.88	22.99	93816
2015-09-08	23.25	24.55	23.24	24.47	337020
2015-09-09	24.67	24.67	24.15	24.22	169091
2015-09-10	24.18	24.57	24.14	24.23	140674
2015-09-11	24.11	24.22	23.57	23.80	161550
2015-09-14	23.83	23.87	22.92	23.11	215214
2015-09-15	23.19	23.33	22.98	23.10	151390
2015-09-16	23.26	23.31	23.07	23.22	121855
2015-09-17	23.25	23.25	22.93	23.01	163249
2015-09-18	22.71	22.96	22.59	22.91	582095
2015-09-21	23.10	23.57	23.10	23.45	143077
2015-09-22	23.29	23.59	23.11	23.33	107653
2015-09-23	23.42	23.77	23.32	23.64	127797
2015-09-24	23.54	23.70	23.45	23.62	107423
2015-09-25	23.89	23.89	23.14	23.21	159200
2015-09-28	23.22	23.22	22.96	23.06	131451
2015-09-29	23.16	23.35	22.97	23.19	111069
2015-09-30	23.40	23.63	23.16	23.28	118556
2015-10-01	23.33	23.33	22.61	22.96	343828
2015-10-02	22.81	23.16	22.64	23.13	167848
2015-10-05	23.28	23.68	23.10	23.46	174996
2015-10-06	23.47	23.47	22.93	23.00	125238
2015-10-07	23.02	23.32	22.99	23.16	162428
2015-10-08	23.14	23.51	23.02	23.45	86037
2015-10-09	23.49	23.71	23.46	23.59	52204
2015-10-12	23.62	23.80	23.60	23.76	56515
2015-10-13	23.67	23.89	23.56	23.59	64032
2015-10-14	23.55	23.57	23.10	23.17	65158
2015-10-15	23.25	23.39	22.87	23.22	100187
2015-10-16	23.25	23.40	23.10	23.39	72649
2015-10-19	23.29	23.57	23.17	23.36	62888
2015-10-20	23.36	23.53	23.29	23.45	64610
2015-10-21	23.51	23.71	23.44	23.51	46378
2015-10-22	23.67	24.06	23.67	24.00	80301
2015-10-23	24.25	24.26	24.00	24.26	82507
2015-10-26	24.20	24.24	23.94	24.07	41048
2015-10-27	24.02	24.03	23.71	23.85	52438
2015-10-28	23.91	24.06	23.33	23.90	137688
2015-10-29	23.83	23.99	23.57	23.99	83744
2015-10-30	23.94	24.02	23.58	23.62	78440
2015-11-02	23.73	23.83	23.36	23.65	128427
2015-11-03	23.59	24.01	23.36	23.94	168771
2015-11-04	24.02	24.23	23.85	24.12	88886
2015-11-05	24.24	24.55	24.13	24.44	91860
2015-11-06	24.46	24.46	24.03	24.25	82103
2015-11-09	24.15	24.18	23.94	24.05	58379
2015-11-10	24.15	24.38	23.98	24.24	67514
2015-11-11	24.24	24.32	24.11	24.15	61966
2015-11-12	23.94	24.00	23.62	23.65	73354
2015-11-13	23.64	23.79	23.36	23.44	53626
2015-11-16	23.45	23.60	23.08	23.25	111113
2015-11-17	23.28	23.54	22.99	23.51	214011
2015-11-18	23.51	23.55	23.14	23.44	125313
2015-11-19	23.51	23.74	23.47	23.71	96033
2015-11-20	23.74	23.93	23.69	23.92	80808
2015-11-23	23.88	24.12	23.83	23.92	57404
2015-11-24	23.78	24.20	23.78	24.17	64026
2015-11-25	23.96	24.38	23.96	24.18	66531
2015-11-27	24.24	24.40	24.20	24.34	23812
2015-11-30	24.43	24.45	23.84	23.85	104476
2015-12-01	23.96	24.06	23.80	23.88	50126
2015-12-02	23.81	23.96	23.44	23.54	90631
2015-12-03	23.62	23.85	23.25	23.30	97702
2015-12-04	23.31	23.81	23.31	23.65	79942
2015-12-07	23.66	23.72	23.25	23.53	55816
2015-12-08	23.41	23.71	23.26	23.62	49505
2015-12-09	23.52	23.74	23.19	23.22	74842
2015-12-10	23.16	23.29	22.99	23.13	65478
2015-12-11	22.81	23.21	22.74	23.05	134513
2015-12-14	23.12	23.36	22.99	23.16	90542
2015-12-15	23.33	23.43	23.10	23.31	62275
2015-12-16	23.40	23.75	23.33	23.70	68226
2015-12-17	23.74	23.78	23.36	23.57	68340
2015-12-18	23.47	23.58	23.19	23.28	316145
2015-12-21	23.39	23.64	23.26	23.51	95686
2015-12-22	23.60	23.69	23.36	23.68	67436
2015-12-23	23.79	23.81	23.48	23.73	57469
2015-12-24	23.60	23.91	23.60	23.84	32337
2015-12-28	23.80	24.03	23.51	24.01	82718
2015-12-29	24.07	24.42	23.98	24.38	120851
2015-12-30	24.29	24.35	24.06	24.17	65888
2015-12-31	24.09	24.09	23.49	23.51	151281
2016-01-04	23.25	23.25	22.87	23.01	190247
2016-01-05	23.01	23.11	22.76	22.86	95106
2016-01-06	22.62	23.07	22.62	22.93	101370
2016-01-07	22.61	22.88	22.55	22.64	123410
2016-01-08	22.75	22.98	22.52	22.63	77394
2016-01-11	22.68	22.99	22.61	22.87	95963
2016-01-12	23.02	23.13	22.65	22.97	128975
2016-01-13	23.00	23.08	22.58	22.64	107407
2016-01-14	22.68	22.98	22.55	22.79	110226
2016-01-15	22.27	22.84	22.26	22.78	157162
2016-01-19	22.97	23.07	22.78	22.93	106508
2016-01-20	22.67	23.07	22.45	22.91	166798
2016-01-21	22.94	23.04	22.64	22.87	117787
2016-01-22	22.83	23.26	22.83	23.16	84418
2016-01-25	23.07	23.21	22.95	23.02	89182
2016-01-26	23.08	23.69	23.08	23.68	141046
2016-01-27	23.57	23.77	23.38	23.54	103413
2016-01-28	23.72	23.94	23.57	23.71	79752
2016-01-29	23.78	24.45	23.78	24.42	150747
2016-02-01	24.26	24.38	24.04	24.04	102281
2016-02-02	23.86	24.11	23.39	23.73	85434
2016-02-03	23.83	23.94	23.39	23.53	91927
2016-02-04	23.50	23.52	23.07	23.15	99344
2016-02-05	23.13	23.43	23.05	23.13	111858
2016-02-08	23.01	23.75	23.01	23.63	94751
2016-02-09	23.29	23.92	23.29	23.68	59872
2016-02-10	23.88	24.06	23.44	23.77	61296
2016-02-11	23.42	23.81	22.58	23.68	84422
2016-02-12	23.90	24.12	23.68	24.00	79006
2016-02-16	24.23	24.28	23.89	23.98	68737
2016-02-17	24.09	24.23	23.91	24.03	90323
2016-02-18	24.03	24.27	23.82	24.26	83775
2016-02-19	24.24	25.47	23.96	25.01	327126
2016-02-22	25.11	25.11	24.62	24.70	133897
2016-02-23	24.68	24.99	24.52	24.83	97155
2016-02-24	24.67	25.06	24.38	24.97	129643
2016-02-25	24.99	25.30	24.78	25.01	93492
2016-02-26	25.11	25.12	24.67	24.92	95134
2016-02-29	24.96	25.14	24.77	24.79	80200
2016-03-01	24.95	25.14	24.76	24.90	118515
2016-03-02	24.81	25.00	24.65	24.91	76337
2016-03-03	24.91	25.31	24.82	25.23	115906
2016-03-04	25.60	25.92	25.12	25.64	124412
2016-03-07	25.54	25.59	25.05	25.16	124754
2016-03-08	25.16	26.06	24.96	26.01	138660
2016-03-09	26.06	26.18	25.45	25.59	144228
2016-03-10	25.73	25.85	25.26	25.45	93591
2016-03-11	25.64	25.90	25.37	25.49	105117
2016-03-14	25.48	25.77	25.38	25.71	28090
2016-03-15	25.81	26.17	25.60	25.69	69184
2016-03-16	25.64	26.10	25.22	25.97	55768
2016-03-17	25.95	26.40	25.66	26.36	89440
2016-03-18	26.49	26.69	26.31	26.36	278599
2016-03-21	26.27	26.27	25.89	25.97	54943
2016-03-22	25.82	26.10	25.70	25.71	76792
2016-03-23	25.73	25.99	25.49	25.79	60277
2016-03-24	25.74	26.04	25.53	25.78	55476
2016-03-28	25.90	26.05	25.58	25.96	58858
2016-03-29	25.96	26.84	25.54	26.81	122019
2016-03-30	27.00	27.21	26.34	26.46	122633
2016-03-31	26.43	26.94	26.13	26.78	125752
2016-04-01	26.58	27.29	26.58	27.22	78112
2016-04-04	27.36	27.36	26.86	26.89	49744
2016-04-05	26.90	26.91	26.39	26.49	80246
2016-04-06	26.43	26.70	26.42	26.65	63558
2016-04-07	26.46	26.72	26.12	26.33	147717
2016-04-08	26.42	26.60	26.16	26.48	72889
2016-04-11	26.63	26.72	26.26	26.29	73560
2016-04-12	26.36	26.75	26.02	26.55	53292
2016-04-13	26.63	26.83	26.25	26.82	80212
2016-04-14	26.83	26.83	26.46	26.55	51636
2016-04-15	26.55	26.82	26.45	26.82	71528
2016-04-18	26.82	27.02	26.72	27.01	62604
2016-04-19	27.04	27.33	26.83	27.09	92337
2016-04-20	26.92	27.21	26.68	26.79	55077
2016-04-21	26.84	27.13	26.30	26.33	79773
2016-04-22	26.40	27.10	26.37	27.10	115357
2016-04-25	27.09	27.29	26.86	27.20	83445
2016-04-26	27.13	27.29	26.73	27.29	80486
2016-04-27	27.25	27.59	26.83	27.57	88050
2016-04-28	27.48	28.25	27.22	27.75	114315
2016-04-29	27.51	27.91	27.28	27.32	91061
2016-05-02	27.38	27.63	26.92	27.31	100737
2016-05-03	27.09	27.28	26.81	26.81	86377
2016-05-04	26.76	27.02	26.44	26.87	124217
2016-05-05	26.91	27.08	26.63	26.83	44916
2016-05-06	26.83	27.13	26.59	27.12	63495
2016-05-09	27.13	27.38	26.99	27.24	58382
2016-05-10	27.40	27.57	27.13	27.38	74009
2016-05-11	27.35	27.35	26.92	26.96	60611
2016-05-12	27.09	27.33	26.93	27.18	74338
2016-05-13	27.19	27.31	26.82	26.94	55113
2016-05-16	27.02	27.24	26.97	27.09	58427
2016-05-17	27.05	27.05	26.13	26.23	102440
2016-05-18	26.15	26.42	25.96	26.12	89405
2016-05-19	25.99	26.35	25.99	26.33	57036
2016-05-20	26.41	26.65	26.29	26.57	112701
2016-05-23	26.69	26.87	26.53	26.70	93527
2016-05-24	26.92	27.38	26.92	27.35	131282
2016-05-25	27.51	27.51	26.99	27.10	80252
2016-05-26	27.22	27.42	26.91	27.28	75186
2016-05-27	27.35	27.37	27.13	27.26	84348
2016-05-31	27.40	27.76	27.04	27.43	157475
2016-06-01	27.34	27.90	27.34	27.87	872985
2016-06-02	27.85	28.29	27.72	28.27	127148
2016-06-03	28.33	28.66	28.21	28.54	162316
2016-06-06	28.49	29.10	28.45	28.93	218917
2016-06-07	29.08	29.32	29.01	29.30	147426
2016-06-08	29.28	29.78	29.25	29.77	128280
2016-06-09	29.58	30.37	29.58	30.30	184004
2016-06-10	30.29	30.36	29.33	29.57	179731
2016-06-13	29.44	29.60	28.07	28.30	251604
2016-06-14	28.10	28.72	27.99	28.69	157133
2016-06-15	28.84	28.84	28.27	28.23	92820
2016-06-16	28.23	28.41	28.07	28.37	105899
2016-06-17	28.43	28.43	27.87	28.02	207034
2016-06-20	28.29	28.36	28.02	28.17	127925
2016-06-21	28.23	28.29	28.00	28.20	107087
2016-06-22	28.17	28.27	27.96	28.00	106203
2016-06-23	28.21	28.37	28.03	28.19	167132
2016-06-24	27.64	28.24	27.60	28.02	791394
2016-06-27	27.85	27.85	27.28	27.68	215080
2016-06-28	27.68	27.87	27.51	27.63	108378
2016-06-29	27.84	27.89	27.43	27.87	123742
2016-06-30	27.87	29.53	27.71	29.53	283313
2016-07-01	29.62	29.85	29.02	29.11	123058
2016-07-05	29.11	29.33	28.89	28.91	124411
2016-07-06	28.82	29.12	28.82	28.99	118966
2016-07-07	29.05	29.19	28.84	28.97	128642
2016-07-08	29.09	29.43	28.93	29.16	171432
2016-07-11	29.28	29.28	28.81	28.86	162478
2016-07-12	28.86	29.10	28.60	28.82	147134
2016-07-13	28.94	29.15	28.79	29.12	89670
2016-07-14	29.16	29.22	29.00	29.05	129467
2016-07-15	29.19	29.28	29.10	29.22	72426
2016-07-18	29.22	29.41	29.05	29.13	73473
2016-07-19	29.11	29.19	28.97	29.13	85163
2016-07-20	29.26	29.28	29.03	29.09	62511
2016-07-21	29.05	29.19	28.82	29.12	74668
2016-07-22	29.12	29.20	28.92	29.09	81023
2016-07-25	29.12	29.12	28.89	29.05	60052
2016-07-26	29.12	29.12	28.84	28.98	102356
2016-07-27	28.98	29.09	28.78	28.98	77042
2016-07-28	29.09	29.12	28.43	28.79	120307
2016-07-29	28.87	28.91	28.36	28.46	236160
2016-08-01	28.38	28.88	28.18	28.30	204571
2016-08-02	28.37	28.44	28.12	28.17	216751
2016-08-03	28.22	28.22	27.81	28.12	97887
2016-08-04	28.21	28.33	28.12	28.28	60798
2016-08-05	28.40	28.70	28.31	28.37	134413
2016-08-08	28.31	28.36	28.14	28.23	70314
2016-08-09	28.30	28.45	27.96	28.25	107442
2016-08-10	28.30	28.38	28.08	28.33	91876
2016-08-11	28.30	28.56	28.29	28.49	144240
2016-08-12	28.52	28.66	28.37	28.38	94910
2016-08-15	28.52	28.60	28.20	28.53	103109
2016-08-16	28.39	28.51	28.24	28.31	133484
2016-08-17	28.37	28.49	28.17	28.44	105001
2016-08-18	28.46	29.15	28.46	29.14	89687
2016-08-19	29.02	29.30	28.62	29.23	163091
2016-08-22	29.18	29.38	29.02	29.28	75158
2016-08-23	29.28	29.35	29.07	29.25	90290
2016-08-24	29.32	29.33	29.06	29.12	94190
2016-08-25	29.13	29.19	29.05	29.12	97950
2016-08-26	29.12	29.35	28.84	28.94	74559
2016-08-29	28.97	29.41	28.96	29.37	85991
2016-08-30	29.41	29.44	29.05	29.16	89473
2016-08-31	29.06	29.27	28.90	29.19	96270
2016-09-01	29.16	29.25	28.83	29.23	75471
2016-09-02	29.28	29.71	29.12	29.34	162522
2016-09-06	29.25	29.66	29.17	29.46	101019
2016-09-07	29.45	29.51	29.20	29.45	102549
2016-09-08	29.42	29.57	29.19	29.25	70673
2016-09-09	29.06	29.06	28.07	28.08	115876
2016-09-12	28.10	28.20	27.90	28.14	146332
2016-09-13	28.04	28.11	27.71	27.97	154233
2016-09-14	28.01	28.14	27.84	27.96	85693
2016-09-15	27.97	28.33	27.88	28.27	76505
2016-09-16	28.36	28.43	28.03	28.39	365434
2016-09-19	28.50	28.94	28.50	28.88	120084
2016-09-20	29.05	29.05	28.82	28.83	87543
2016-09-21	28.94	29.01	28.62	28.84	122802
2016-09-22	29.03	29.07	28.76	28.84	131911
2016-09-23	28.69	28.71	28.23	28.24	128795
2016-09-26	28.36	28.36	28.02	28.09	101831
2016-09-27	28.18	28.23	27.91	28.00	87975
2016-09-28	28.06	28.27	28.06	28.20	68253
2016-09-29	28.21	28.31	28.01	28.09	107454
2016-09-30	28.15	28.46	28.14	28.23	179410
2016-10-03	28.30	28.30	27.98	28.12	139208
2016-10-04	28.04	28.10	27.32	27.27	135640
2016-10-05	27.41	27.68	27.15	27.25	167020
2016-10-06	27.18	27.28	26.92	27.17	111958
2016-10-07	27.13	27.13	26.72	26.91	156602
2016-10-10	26.94	27.24	26.89	27.10	92674
2016-10-11	27.04	27.12	26.38	26.58	111648
2016-10-12	26.67	26.80	26.45	26.59	103893
2016-10-13	26.37	26.59	26.29	26.35	84640
2016-10-14	26.40	26.63	26.32	26.40	110553
2016-10-17	26.44	26.86	26.39	26.84	127424
2016-10-18	26.92	27.45	26.89	27.38	138382
2016-10-19	27.48	27.48	26.95	26.96	81485
2016-10-20	27.04	27.07	26.39	26.43	76072
2016-10-21	26.43	26.69	26.20	26.40	57021
2016-10-24	27.59	27.59	26.41	26.51	56089
2016-10-25	26.40	26.59	26.36	26.47	59664
2016-10-26	26.53	27.45	26.53	26.97	151872
2016-10-27	26.98	27.08	26.46	26.60	74215
2016-10-28	26.46	27.11	26.46	26.89	64387
2016-10-31	27.02	27.25	26.84	27.17	99211
2016-11-01	27.25	27.63	27.13	27.32	98850
2016-11-02	27.32	27.51	26.82	26.82	46722
2016-11-03	26.86	26.94	26.44	26.56	49807
2016-11-04	26.67	27.05	26.33	26.33	67946
2016-11-07	26.71	26.90	26.36	26.82	83642
2016-11-08	26.71	27.44	26.71	27.28	74398
2016-11-09	26.90	28.24	26.44	28.24	125801
2016-11-10	28.36	28.36	27.28	27.44	167919
2016-11-11	27.32	28.61	27.17	28.55	142267
2016-11-14	28.74	29.20	28.28	29.16	88843
2016-11-15	29.12	29.93	29.12	29.74	92229
2016-11-16	29.81	30.50	29.58	29.89	84371
2016-11-17	29.81	30.04	29.35	30.04	75662
2016-11-18	30.12	30.43	30.01	30.04	211811
2016-11-21	30.04	30.20	29.12	29.24	138799
2016-11-22	29.39	29.74	29.09	29.39	123445
2016-11-23	29.24	29.28	28.94	29.12	82847
2016-11-25	29.12	29.28	29.05	29.16	69458
2016-11-28	29.16	29.70	29.05	29.20	85722
2016-11-29	29.24	29.85	29.12	29.55	190569
2016-11-30	29.32	29.32	28.89	28.93	75601
2016-12-01	28.82	29.28	28.63	29.28	129289
2016-12-02	29.24	29.43	28.86	28.97	77448
2016-12-05	29.66	30.08	29.01	29.16	189022
2016-12-06	29.28	29.81	29.12	29.70	202613
2016-12-07	29.66	29.93	29.39	29.81	140988
2016-12-08	29.74	30.66	29.62	30.58	143855
2016-12-09	30.66	31.38	30.62	31.31	114351
2016-12-12	31.38	31.84	31.12	31.50	195636
2016-12-13	31.42	31.61	31.15	31.31	78367
2016-12-14	31.23	31.50	30.50	30.51	97647
2016-12-15	30.58	31.23	30.43	30.92	159705
2016-12-16	31.04	31.88	31.04	31.04	407478
2016-12-19	31.31	31.61	31.10	31.19	102906
2016-12-20	31.27	31.92	31.04	31.84	123016
2016-12-21	31.58	31.88	31.23	31.31	101399
2016-12-22	31.38	31.50	30.92	31.15	49801
2016-12-23	31.15	31.42	31.12	31.38	47373
2016-12-27	31.27	31.54	31.12	31.31	74712
2016-12-28	31.27	31.33	30.73	30.96	88780
2016-12-29	30.92	31.23	30.77	31.04	80405
2016-12-30	30.96	31.19	30.24	30.47	191703
2017-01-03	30.69	30.78	30.24	30.35	94239
2017-01-04	30.50	31.04	30.50	30.69	116920
2017-01-05	30.58	30.66	30.20	30.27	67672
2017-01-06	30.31	30.35	29.51	29.62	114218
2017-01-09	29.66	29.70	29.39	29.43	92324
2017-01-10	29.35	29.43	29.09	29.24	98649
2017-01-11	29.16	29.43	29.01	29.39	54131
2017-01-12	29.47	29.51	28.97	29.16	52444
2017-01-13	29.01	29.47	29.01	29.47	59228
2017-01-17	29.39	29.55	29.29	29.39	44935
2017-01-18	29.55	29.89	29.47	29.85	61718
2017-01-19	29.74	29.89	29.16	29.32	52744
2017-01-20	29.35	29.74	29.35	29.51	41497
2017-01-23	29.55	29.58	29.28	29.43	49302
2017-01-24	29.39	29.74	29.24	29.62	72695
2017-01-25	29.78	29.85	29.47	29.78	50985
2017-01-26	29.78	29.78	29.16	29.16	52099
2017-01-27	29.28	29.28	28.55	29.12	56413
2017-01-30	28.93	28.93	28.40	28.59	91045
2017-01-31	28.66	28.93	28.47	28.70	98938
2017-02-01	28.86	28.93	28.30	28.70	72464
2017-02-02	28.86	29.12	28.63	28.89	72735
2017-02-03	29.12	29.51	28.86	29.28	75781
2017-02-06	29.20	29.20	28.55	28.66	50214
2017-02-07	28.78	28.97	28.28	28.93	54613
2017-02-08	28.89	29.05	28.66	28.86	51098
2017-02-09	28.89	29.51	28.86	29.05	84846
2017-02-10	29.20	29.35	28.86	28.93	64868
2017-02-13	29.16	29.20	28.24	28.47	125928
2017-02-14	28.40	29.39	28.36	29.01	156302
2017-02-15	29.05	29.20	28.66	28.78	137964
2017-02-16	28.93	29.74	28.65	29.28	95393
2017-02-17	29.28	29.51	29.20	29.39	166376
2017-02-21	29.32	29.85	29.32	29.85	83767
2017-02-22	29.89	30.01	29.62	29.74	115405
2017-02-23	29.89	30.13	29.58	29.85	77055
2017-02-24	29.47	29.66	29.24	29.47	93875
2017-02-27	29.47	29.66	28.93	29.32	187566
2017-02-28	29.28	30.04	29.16	30.01	493299
2017-03-01	30.24	31.33	30.20	31.08	154369
2017-03-02	30.96	31.12	30.24	30.31	113887
2017-03-03	30.39	30.67	29.92	30.04	93160
2017-03-06	29.96	30.16	29.44	29.96	93442
2017-03-07	29.92	30.14	29.76	29.76	51370
2017-03-08	29.84	29.92	29.60	29.64	61307
2017-03-09	29.72	29.96	29.64	29.76	75652
2017-03-10	30.08	30.23	29.80	30.00	95783
2017-03-13	30.08	30.23	29.84	30.04	62149
2017-03-14	30.04	30.23	29.88	30.04	61730
2017-03-15	30.16	30.35	30.04	30.23	104215
2017-03-16	30.39	30.59	30.27	30.47	72385
2017-03-17	30.47	30.83	30.31	30.35	278431
2017-03-20	30.35	30.37	30.08	30.35	67507
2017-03-21	30.35	30.43	29.72	29.80	100894
2017-03-22	29.76	29.96	29.55	29.64	80870
2017-03-23	29.72	30.06	29.64	29.72	50969
2017-03-24	29.72	29.92	29.52	29.52	54846
2017-03-27	29.33	29.68	28.97	29.48	58689
2017-03-28	29.44	29.44	29.13	29.25	74703
2017-03-29	29.09	29.44	29.09	29.25	54148
2017-03-30	29.25	29.44	29.01	29.21	78961
2017-03-31	29.17	30.04	29.15	29.48	254211
2017-04-03	29.52	30.04	29.52	29.60	106185
2017-04-04	29.56	29.60	29.13	29.37	74985
2017-04-05	29.44	29.64	28.97	29.09	67929
2017-04-06	29.13	29.48	28.85	29.33	85077
2017-04-07	29.25	29.64	29.09	29.52	85094
2017-04-10	29.56	29.80	29.25	29.64	68857
2017-04-11	29.52	29.92	29.48	29.92	76292
2017-04-12	30.00	30.04	29.72	29.96	59729
2017-04-13	29.88	29.88	29.44	29.48	72939
2017-04-17	29.68	29.86	29.37	29.80	65460
2017-04-18	29.68	29.96	29.44	29.96	73841
2017-04-19	29.92	30.16	29.72	29.72	56532
2017-04-20	29.96	30.12	29.76	29.88	76576
2017-04-21	29.88	30.00	29.76	29.80	84344
2017-04-24	30.12	30.16	29.80	29.96	118204
2017-04-25	29.96	30.47	29.92	30.43	77995
2017-04-26	30.31	31.14	30.23	30.71	99343
2017-04-27	30.71	30.79	29.96	30.04	123620
2017-04-28	30.00	30.08	29.41	29.48	122449
2017-05-01	29.60	29.64	29.21	29.64	86819
2017-05-02	29.64	29.96	29.60	29.88	101876
2017-05-03	29.80	29.92	28.66	28.70	140479
2017-05-04	28.70	28.97	28.30	28.50	223467
2017-05-05	28.66	28.93	28.46	28.85	102713
2017-05-08	28.73	29.29	28.70	29.09	101283
2017-05-09	29.05	29.09	28.54	28.54	79544
2017-05-10	28.58	28.97	28.46	28.85	83643
2017-05-11	28.73	29.09	28.46	28.66	70106
2017-05-12	28.58	28.77	28.46	28.58	60494
2017-05-15	28.58	28.81	28.46	28.70	105253
2017-05-16	28.70	28.70	28.26	28.34	92556
2017-05-17	28.02	28.22	27.47	27.83	199547
2017-05-18	27.71	27.93	27.27	27.63	249358
2017-05-19	27.59	27.81	27.43	27.55	713781
2017-05-22	27.67	28.46	27.59	28.22	169307
2017-05-23	28.14	28.30	27.83	28.22	121398
2017-05-24	28.10	28.38	27.63	27.67	139707
2017-05-25	27.79	27.91	27.63	27.91	119063
2017-05-26	27.91	28.22	27.87	28.10	129574
2017-05-30	27.98	27.98	27.20	27.20	135686
2017-05-31	27.27	27.39	27.08	27.39	105874
2017-06-01	27.35	28.14	27.35	28.10	100577
2017-06-02	28.10	28.35	27.87	28.02	103039
2017-06-05	27.95	28.06	27.83	27.91	52288
2017-06-06	27.67	28.34	27.67	27.98	111617
2017-06-07	28.02	28.10	27.67	27.98	107168
2017-06-08	27.91	28.46	27.87	27.98	78908
2017-06-09	28.06	28.38	27.98	28.18	84763
2017-06-12	28.34	28.73	28.22	28.50	109623
2017-06-13	28.62	28.70	28.34	28.46	75780
2017-06-14	28.30	28.64	28.26	28.43	66979
2017-06-15	28.26	28.50	28.22	28.34	74317
2017-06-16	27.87	28.02	27.27	27.91	249611
2017-06-19	27.87	27.87	27.51	27.71	74831
2017-06-20	27.59	27.64	27.16	27.35	91771
2017-06-21	27.39	27.63	27.34	27.39	62306
2017-06-22	27.51	27.95	27.26	27.55	129308
2017-06-23	27.63	28.06	27.27	27.95	310662
2017-06-26	27.98	28.06	27.63	27.75	67221
2017-06-27	27.75	27.95	27.51	27.67	113332
2017-06-28	27.83	28.18	27.79	27.98	99155
2017-06-29	28.02	28.30	27.54	27.63	116102
2017-06-30	27.71	28.02	27.47	27.51	115743
2017-07-03	27.71	28.10	27.55	27.59	56128
2017-07-05	27.63	28.26	27.55	27.91	166603
2017-07-06	27.71	27.98	27.56	27.79	130801
2017-07-07	27.87	28.24	27.83	28.22	90101
2017-07-10	28.22	28.24	27.87	28.06	106079
2017-07-11	28.22	28.34	27.95	28.18	174111
2017-07-12	28.30	28.46	28.06	28.22	83619
2017-07-13	28.22	28.34	28.06	28.22	234765
2017-07-14	28.18	28.58	28.18	28.54	111751
2017-07-17	28.70	28.89	28.46	28.70	107869
2017-07-18	28.58	28.93	28.54	28.81	90438
2017-07-19	28.77	29.13	28.77	28.85	45763
2017-07-20	28.85	29.09	28.73	29.05	66543
2017-07-21	29.21	29.52	29.01	29.37	105960
2017-07-24	29.37	29.41	29.09	29.37	73757
2017-07-25	29.48	29.96	29.37	29.88	131959
2017-07-26	29.84	29.88	29.13	29.21	130586
2017-07-27	29.21	29.33	28.34	29.13	180607
2017-07-28	29.13	29.19	28.73	29.17	93763
2017-07-31	29.17	29.72	28.97	29.37	204209
2017-08-01	29.60	29.60	29.17	29.21	158471
2017-08-02	29.21	29.21	28.73	29.09	104215
2017-08-03	29.05	29.33	28.93	29.05	94240
2017-08-04	29.21	29.33	29.01	29.21	67748
2017-08-07	29.09	29.25	28.50	28.81	125079
2017-08-08	28.81	28.81	28.38	28.50	173990
2017-08-09	28.42	28.89	28.34	28.62	167036
2017-08-10	28.54	29.05	28.50	28.97	128513
2017-08-11	28.73	29.09	28.58	28.70	109803
2017-08-14	28.93	29.25	28.77	29.21	118407
2017-08-15	29.17	29.21	28.73	28.93	110651
2017-08-16	28.97	29.17	28.58	28.85	161532
2017-08-17	28.85	29.05	28.42	28.42	163138
2017-08-18	28.26	28.66	28.10	28.42	755029
2017-08-21	28.42	28.58	28.40	28.46	138222
2017-08-22	28.46	28.50	28.34	28.42	79967
2017-08-23	28.42	28.77	28.32	28.66	82761
2017-08-24	28.62	28.70	28.30	28.66	179916
2017-08-25	28.70	28.81	28.46	28.73	123334
2017-08-28	28.77	29.91	28.66	29.56	524779
2017-08-29	29.56	29.72	29.17	29.41	223375
2017-08-30	29.37	29.48	29.11	29.33	155504
2017-08-31	29.33	29.56	29.09	29.48	181200
2017-09-01	29.60	29.64	29.29	29.52	183952
2017-09-05	29.52	29.76	29.41	29.72	224690
2017-09-06	29.72	30.08	29.64	29.92	95220
2017-09-07	29.92	29.92	29.29	29.64	104522
2017-09-08	29.64	29.80	29.37	29.64	97841
2017-09-11	29.88	30.00	29.56	30.00	90261
2017-09-12	30.04	30.11	29.80	29.92	77732
2017-09-13	29.96	30.12	29.76	29.80	93452
2017-09-14	29.72	29.84	29.52	29.60	102111
2017-09-15	29.64	29.96	29.52	29.84	467158
2017-09-18	29.80	30.08	29.68	29.96	104042
2017-09-19	29.96	30.27	29.68	29.72	109802
2017-09-20	29.72	29.72	29.39	29.52	202832
2017-09-21	29.60	29.60	29.01	29.05	121386
2017-09-22	29.09	29.41	29.09	29.33	82768
2017-09-25	29.33	29.46	29.17	29.29	75042
2017-09-26	29.25	29.68	29.19	29.48	59905
2017-09-27	29.52	30.00	29.27	29.92	120388
2017-09-28	29.80	30.12	29.80	29.85	64916
2017-09-29	29.92	30.23	29.72	30.00	104734
2017-10-02	30.00	30.27	29.88	30.27	93377
2017-10-03	30.31	30.39	30.19	30.35	73855
2017-10-04	30.31	30.47	30.16	30.23	70614
2017-10-05	30.27	30.31	30.04	30.12	52463
2017-10-06	30.04	30.04	29.68	29.80	65353
2017-10-09	29.84	29.85	29.37	29.48	1235839
2017-10-10	29.64	29.80	29.41	29.68	75101
2017-10-11	29.68	29.80	29.52	29.60	71094
2017-10-12	29.60	29.72	29.41	29.52	80775
2017-10-13	29.52	29.56	29.17	29.29	90185
2017-10-16	29.33	29.52	29.15	29.41	103721
2017-10-17	29.37	29.44	29.01	29.05	94644
2017-10-18	29.09	29.09	28.10	28.42	814466
2017-10-19	28.06	28.81	28.06	28.62	285313
2017-10-20	28.73	28.97	28.42	28.66	166677
2017-10-23	28.66	28.89	28.34	28.58	120398
2017-10-24	28.62	28.81	28.54	28.77	143601
2017-10-25	28.93	28.93	27.87	28.54	177477
2017-10-26	28.73	28.73	28.02	28.06	210190
2017-10-27	28.14	28.14	27.31	27.98	160949
2017-10-30	27.98	28.02	27.63	27.75	133661
2017-10-31	27.75	28.26	27.75	28.10	185227
2017-11-01	28.26	28.34	27.67	28.06	174435
2017-11-02	27.95	28.02	27.67	27.87	98207
2017-11-03	27.87	28.10	27.71	27.83	115923
2017-11-06	27.83	27.91	27.47	27.63	140017
2017-11-07	27.63	27.75	27.26	27.43	116978
2017-11-08	27.31	27.71	27.16	27.63	122978
2017-11-09	27.39	27.87	27.39	27.67	94647
2017-11-10	27.67	28.02	27.55	27.87	104110
2017-11-13	27.83	28.02	27.82	28.02	93696
2017-11-14	27.98	28.26	27.95	28.26	94359
2017-11-15	28.22	28.30	28.02	28.14	117389
2017-11-16	28.30	29.05	28.30	28.66	177868
2017-11-17	28.50	28.93	28.46	28.62	158272
2017-11-20	28.62	28.77	28.50	28.70	87716
2017-11-21	28.77	29.09	28.66	28.73	94713
2017-11-22	28.81	28.93	28.70	28.77	75724
2017-11-24	28.77	28.77	28.54	28.66	28427
2017-11-27	28.66	28.81	28.46	28.77	74874
2017-11-28	28.85	29.46	28.85	29.44	117060
2017-11-29	29.44	30.12	29.41	29.60	106953
2017-11-30	29.60	29.72	29.33	29.52	108472
2017-12-01	29.48	29.60	28.89	29.37	114124
2017-12-04	29.52	29.92	29.37	29.56	92752
2017-12-05	29.60	29.64	29.13	29.29	79328
2017-12-06	29.13	29.37	29.01	28.66	64883
2017-12-07	29.01	29.01	28.34	28.66	124661
2017-12-08	28.70	28.71	28.42	28.42	175448
2017-12-11	28.42	28.58	28.38	28.58	92550
2017-12-12	28.58	28.83	28.58	28.81	69720
2017-12-13	28.77	29.01	28.77	28.89	85761
2017-12-14	28.85	29.05	28.62	28.78	97184
2017-12-15	29.21	29.60	28.81	29.52	495939
2017-12-18	29.48	29.89	29.37	29.52	90346
2017-12-19	29.52	29.56	29.09	29.21	88421
2017-12-20	29.29	29.29	28.85	29.09	78904
2017-12-21	29.17	29.37	29.09	29.21	59891
2017-12-22	29.21	29.33	29.09	29.13	55745
2017-12-26	28.97	29.13	28.89	28.89	45765
2017-12-27	28.97	28.97	28.57	28.70	69538
2017-12-28	28.77	28.77	28.44	28.73	50412
2017-12-29	28.73	28.97	28.54	28.73	115810
2018-01-02	28.97	28.97	28.34	28.58	125473
2018-01-03	28.62	28.73	28.10	28.18	136747
2018-01-04	28.22	28.58	28.22	28.50	64032
2018-01-05	28.54	28.66	28.34	28.54	65689
2018-01-08	28.54	28.58	28.22	28.34	118815
2018-01-09	28.34	28.42	28.14	28.18	88720
2018-01-10	28.10	28.18	27.75	27.98	75814
2018-01-11	27.87	28.44	27.83	28.26	81861
2018-01-12	28.26	28.38	28.08	28.18	72254
2018-01-16	28.10	28.52	28.10	28.10	76604
2018-01-17	28.22	28.62	28.16	28.42	127241
2018-01-18	28.46	28.48	27.91	27.98	123715
2018-01-19	27.95	28.46	27.95	28.42	99488
2018-01-22	28.38	28.47	28.30	28.42	65878
2018-01-23	28.30	28.50	28.18	28.26	63982
2018-01-24	28.26	28.54	28.10	28.14	99384
2018-01-25	28.26	28.38	28.10	28.38	80405
2018-01-26	28.38	28.46	27.87	28.02	135373
2018-01-29	28.02	28.46	28.02	28.06	144245
2018-01-30	28.02	28.34	28.02	28.18	90163
2018-01-31	28.18	28.42	28.10	28.26	241611
2018-02-01	28.26	28.26	27.87	28.18	125321
2018-02-02	28.14	28.18	27.55	27.59	143848
2018-02-05	27.51	27.71	26.76	26.88	168348
2018-02-06	26.52	26.98	26.25	26.84	169220
2018-02-07	26.84	27.12	26.52	26.92	81265
2018-02-08	26.92	27.12	26.56	26.68	102642
2018-02-09	26.96	27.23	26.52	26.92	137680
2018-02-12	26.96	27.23	26.64	27.04	105814
2018-02-13	27.00	27.23	26.72	27.04	113999
2018-02-14	26.84	27.23	26.80	27.12	93089
2018-02-15	27.27	27.59	26.96	27.47	86538
2018-02-16	27.43	27.59	27.00	27.51	140271
2018-02-20	27.39	27.63	26.96	27.08	104736
2018-02-21	27.08	27.39	26.80	26.80	85428
2018-02-22	26.84	27.12	26.72	26.92	75413
2018-02-23	26.92	27.27	26.76	27.04	105600
2018-02-26	27.12	27.23	26.96	27.08	86453
2018-02-27	27.08	27.23	26.64	26.68	141338
2018-02-28	26.76	26.94	26.29	26.37	128136
2018-03-01	26.29	26.56	26.13	26.37	128160
2018-03-02	26.21	26.84	26.21	26.72	94113
2018-03-05	26.63	26.63	26.10	26.14	179492
2018-03-06	26.22	26.38	26.14	26.30	100805
2018-03-07	26.10	26.38	25.69	25.73	184092
2018-03-08	25.78	25.78	24.76	25.29	215361
2018-03-09	25.37	25.94	25.12	25.69	153459
2018-03-12	25.65	26.18	25.65	26.06	100259
2018-03-13	26.06	26.18	25.29	25.29	104265
2018-03-14	25.37	25.61	25.19	25.25	132970
2018-03-15	25.25	25.41	24.76	25.04	258502
2018-03-16	25.00	25.25	24.56	24.60	399175
2018-03-19	24.51	24.76	24.35	24.51	182289
2018-03-20	24.51	24.56	24.07	24.39	138862
2018-03-21	24.35	24.72	24.23	24.39	110896
2018-03-22	24.27	24.60	23.86	23.86	94021
2018-03-23	23.82	24.03	23.38	23.38	122421
2018-03-26	23.50	23.78	23.17	23.50	175382
2018-03-27	23.58	23.95	23.50	23.58	108800
2018-03-28	23.62	23.95	23.54	23.70	106336
2018-03-29	23.78	24.27	23.43	23.95	131308
2018-04-02	23.90	23.95	23.17	23.50	169828
2018-04-03	23.54	24.03	23.34	23.86	132940
2018-04-04	23.70	24.43	23.70	24.23	105475
2018-04-05	24.35	24.68	24.11	24.51	122195
2018-04-06	24.47	24.88	24.39	24.47	129251
2018-04-09	24.56	24.64	24.31	24.39	84682
2018-04-10	24.47	24.56	24.27	24.47	120082
2018-04-11	24.43	24.64	24.43	24.51	81258
2018-04-12	24.60	24.60	24.23	24.31	75727
2018-04-13	24.31	24.39	24.15	24.15	88106
2018-04-16	24.23	24.45	24.07	24.31	145473
2018-04-17	24.31	24.64	24.16	24.35	95979
2018-04-18	24.39	24.47	23.95	24.27	93764
2018-04-19	24.11	24.27	23.78	23.86	76104
2018-04-20	23.74	23.90	23.38	23.58	69121
2018-04-23	23.62	23.66	23.30	23.38	48564
2018-04-24	23.50	23.62	23.34	23.46	100893
2018-04-25	23.50	23.82	23.34	23.38	98638
2018-04-26	23.34	23.54	22.97	23.50	96135
2018-04-27	23.46	23.74	23.34	23.50	75096
2018-04-30	23.50	23.58	23.05	23.21	220741
2018-05-01	23.13	23.25	22.81	23.13	76619
2018-05-02	23.09	23.09	22.69	22.77	74049
2018-05-03	22.69	22.73	22.32	22.56	80728
2018-05-04	22.48	23.35	22.32	23.21	71781
2018-05-07	23.34	23.66	22.73	22.81	136351
2018-05-08	22.73	23.05	22.73	22.97	80342
2018-05-09	23.01	23.05	22.75	22.89	64640
2018-05-10	22.85	23.42	22.81	23.01	94988
2018-05-11	22.97	23.17	22.52	22.77	96668
2018-05-14	22.77	22.89	22.44	22.64	99398
2018-05-15	22.60	23.01	22.48	22.97	97344
2018-05-16	22.97	23.46	22.93	23.25	156074
2018-05-17	23.17	23.58	23.17	23.42	126636
2018-05-18	23.46	23.58	22.93	23.21	548318
2018-05-21	23.21	23.42	22.81	22.89	121252
2018-05-22	22.85	23.05	22.77	22.89	89821
2018-05-23	22.89	23.05	22.77	23.01	74328
2018-05-24	23.05	23.17	22.85	23.09	62392
2018-05-25	23.09	23.46	23.05	23.25	81465
2018-05-29	23.17	23.38	23.01	23.34	86337
2018-05-30	23.38	23.78	23.34	23.74	118882
2018-05-31	23.82	23.82	23.13	23.66	278993
2018-06-01	23.70	23.82	23.46	23.66	95160
2018-06-04	23.70	24.11	23.70	24.11	168631
2018-06-05	24.19	24.19	23.70	23.82	155259
2018-06-06	23.82	23.82	23.09	23.38	212208
2018-06-07	23.34	23.82	22.81	23.30	440797
2018-06-08	23.42	23.84	23.30	23.74	122201
2018-06-11	23.66	23.90	23.62	23.74	191479
2018-06-12	23.78	24.15	23.62	23.95	153752
2018-06-13	23.90	23.95	23.62	23.78	171940
2018-06-14	23.95	23.95	23.66	23.75	134026
2018-06-15	23.74	24.19	23.70	24.07	307645
2018-06-18	24.03	24.19	23.95	23.99	134139
2018-06-19	23.95	24.31	23.86	24.23	187751
2018-06-20	24.19	24.90	24.07	24.80	181430
2018-06-21	24.80	24.92	24.47	24.68	143991
2018-06-22	24.72	25.12	24.47	25.08	411911
2018-06-25	25.12	25.69	25.12	25.57	118527
2018-06-26	25.57	25.82	25.29	25.57	87223
2018-06-27	25.53	25.69	25.21	25.21	77095
2018-06-28	25.21	25.61	25.08	25.41	113819
2018-06-29	25.41	25.41	24.92	25.08	74582
2018-07-02	25.00	25.37	24.84	25.33	81409
2018-07-03	25.29	25.69	25.29	25.49	56249
2018-07-05	25.61	26.30	25.45	26.30	92872
2018-07-06	26.34	26.34	25.96	26.06	108637
2018-07-09	26.10	26.10	25.37	25.57	142853
2018-07-10	25.49	25.58	24.88	25.41	112180
2018-07-11	25.33	25.65	24.92	24.96	99033
2018-07-12	24.84	25.21	24.70	24.96	98293
2018-07-13	25.00	25.12	24.72	25.08	94963
2018-07-16	25.04	25.04	24.19	24.51	111667
2018-07-17	24.51	24.96	24.51	24.64	86433
2018-07-18	24.64	24.64	23.90	24.15	101336
2018-07-19	24.07	24.72	24.07	24.51	119537
2018-07-20	24.51	24.60	24.15	24.27	82577
2018-07-23	24.27	24.45	24.07	24.35	65495
2018-07-24	24.23	24.43	24.13	24.23	77595
2018-07-25	24.23	24.43	23.99	24.35	74075
2018-07-26	24.39	25.53	24.15	24.47	193668
2018-07-27	24.47	24.64	23.82	24.07	103607
2018-07-30	23.99	24.30	23.86	24.15	77683
2018-07-31	24.19	24.35	23.99	24.31	83384
2018-08-01	24.31	24.31	23.66	23.78	101730
2018-08-02	23.62	24.15	23.62	23.95	56169
2018-08-03	23.99	24.47	23.90	24.15	74712
2018-08-06	24.23	24.47	23.82	23.99	61338
2018-08-07	23.99	24.56	23.86	24.39	102728
2018-08-08	24.31	24.43	23.70	23.82	85204
2018-08-09	23.78	24.07	23.70	23.90	61497
2018-08-10	23.78	24.43	23.78	23.99	75950
2018-08-13	24.03	24.23	23.78	24.19	78279
2018-08-14	24.19	24.54	23.99	24.15	59791
2018-08-15	24.15	24.31	24.11	24.23	60665
2018-08-16	24.27	24.60	24.27	24.47	85954
2018-08-17	24.39	24.80	24.27	24.68	206882
2018-08-20	24.80	24.86	24.39	24.43	62972
2018-08-21	24.47	24.47	24.11	24.23	68777
2018-08-22	24.15	24.15	22.58	23.86	119339
2018-08-23	23.82	23.82	23.58	23.78	82247
2018-08-24	23.78	23.90	23.62	23.70	48894
2018-08-27	23.74	23.82	23.50	23.58	87383
2018-08-28	23.54	23.70	23.17	23.50	292685
2018-08-29	23.46	23.54	23.21	23.30	87943
2018-08-30	23.38	23.66	23.25	23.50	114838
2018-08-31	23.38	23.47	23.25	23.42	126209
2018-09-04	23.42	23.42	23.13	23.30	113262
2018-09-05	23.17	23.46	23.05	23.21	151114
2018-09-06	23.21	23.34	23.13	23.25	164808
2018-09-07	23.17	23.30	23.05	23.25	55900
2018-09-10	23.25	23.58	23.25	23.38	61140
2018-09-11	23.38	23.54	23.25	23.34	70463
2018-09-12	23.30	23.50	23.30	23.46	67580
2018-09-13	23.54	23.78	23.38	23.74	46190
2018-09-14	23.70	23.90	23.62	23.82	87483
2018-09-17	23.74	23.82	23.46	23.46	65522
2018-09-18	23.30	23.58	23.30	23.46	63734
2018-09-19	23.34	23.62	23.17	23.30	112655
2018-09-20	23.30	23.50	23.30	23.46	124974
2018-09-21	23.42	23.58	23.42	23.58	398342
2018-09-24	23.58	23.62	23.01	23.25	234748
2018-09-25	23.30	23.62	23.13	23.62	107126
2018-09-26	23.54	23.68	23.30	23.30	68059
2018-09-27	23.25	23.50	23.17	23.34	88560
2018-09-28	23.38	23.84	23.30	23.78	169480
2018-10-01	24.08	24.28	23.44	23.51	126697
2018-10-02	23.56	23.65	23.33	23.38	57895
2018-10-03	23.47	23.72	23.42	23.44	77078
2018-10-04	23.33	23.47	23.15	23.23	113887
2018-10-05	23.28	23.46	23.16	23.37	99006
2018-10-08	23.48	23.64	23.34	23.62	105520
2018-10-09	23.64	24.12	23.60	23.63	119329
2018-10-10	23.64	23.73	23.31	23.36	110062
2018-10-11	23.35	23.51	23.22	23.23	136175
2018-10-12	23.34	23.34	22.83	23.10	204321
2018-10-15	23.03	23.37	22.96	23.28	64101
2018-10-16	23.38	23.88	23.31	23.85	167747
2018-10-17	23.85	23.85	23.48	23.77	78848
2018-10-18	23.75	24.01	23.54	23.69	86198
2018-10-19	23.79	24.51	23.79	24.43	110398
2018-10-22	24.53	24.62	24.14	24.60	71193
2018-10-23	24.47	24.96	24.32	24.72	155219
2018-10-24	24.73	25.66	24.60	25.47	165180
2018-10-25	25.59	25.77	25.21	25.31	238674
2018-10-26	25.19	25.25	24.67	24.91	110698
2018-10-29	25.12	25.48	24.97	25.17	112500
2018-10-30	25.23	25.83	25.16	25.82	99330
2018-10-31	25.95	25.95	25.26	25.67	164355
2018-11-01	25.66	25.74	25.04	25.26	131275
2018-11-02	25.21	25.51	24.96	25.47	130156
2018-11-05	25.46	25.84	25.46	25.70	102739
2018-11-06	25.59	26.32	25.54	26.30	102405
2018-11-07	26.34	26.82	26.19	26.51	109749
2018-11-08	26.51	26.71	26.18	26.64	78386
2018-11-09	26.64	27.04	26.64	26.82	106428
2018-11-12	26.89	27.13	26.83	27.12	164934
2018-11-13	27.20	27.47	27.08	27.44	177950
2018-11-14	27.56	27.69	27.09	27.53	158492
2018-11-15	27.51	28.49	27.19	28.47	221360
2018-11-16	28.34	28.60	27.95	28.52	353645
2018-11-19	28.54	28.81	28.44	28.56	97232
2018-11-20	28.45	28.97	28.14	28.23	151802
2018-11-21	28.23	28.43	28.08	28.25	104684
2018-11-23	28.20	28.77	28.17	28.66	63669
2018-11-26	28.74	28.78	28.36	28.76	114319
2018-11-27	28.70	29.05	28.65	29.04	116119
2018-11-28	29.02	29.20	28.70	28.78	127407
2018-11-29	28.76	29.06	28.65	28.84	86836
2018-11-30	28.99	29.20	28.36	28.47	183416
2018-12-03	28.39	28.39	27.53	27.99	178137
2018-12-04	28.08	28.19	27.60	27.90	121060
2018-12-06	27.86	28.09	27.21	28.07	147812
2018-12-07	28.03	28.28	27.55	27.73	224800
2018-12-10	27.53	27.53	26.62	27.18	219634
2018-12-11	27.18	27.47	26.69	26.99	136038
2018-12-12	27.14	27.33	26.56	27.15	152070
2018-12-13	27.12	27.63	26.99	27.34	126092
2018-12-14	27.25	27.53	27.07	27.47	128933
2018-12-17	27.47	27.89	27.30	27.47	207468
2018-12-18	27.50	27.87	27.35	27.77	152617
2018-12-19	27.81	28.47	27.58	28.12	227914
2018-12-20	27.95	28.04	27.49	27.91	213978
2018-12-21	27.91	28.47	27.65	27.67	607127
2018-12-24	27.65	27.65	26.83	26.86	74142
2018-12-26	26.89	27.17	26.30	27.13	134856
2018-12-27	27.00	27.40	26.51	27.21	146848
2018-12-28	27.29	27.52	26.82	27.01	122870
2018-12-31	26.95	27.30	26.82	27.16	103084
2019-01-02	27.07	27.07	25.94	26.26	270666
2019-01-03	26.24	26.82	25.36	25.67	367830
2019-01-04	25.78	26.44	25.25	25.76	220184
2019-01-07	25.70	26.31	25.43	26.14	130071
2019-01-08	26.25	26.63	26.05	26.51	122413
2019-01-09	26.47	26.56	25.91	26.00	85487
2019-01-10	26.03	26.34	25.87	26.22	128527
2019-01-11	26.34	26.69	26.29	26.48	97997
2019-01-14	26.44	26.78	26.08	26.17	67140
2019-01-15	26.16	26.73	26.02	26.67	84036
2019-01-16	26.75	26.91	26.54	26.83	109276
2019-01-17	26.82	27.42	26.73	27.27	164833
2019-01-18	27.36	27.74	27.27	27.60	106130
2019-01-22	27.62	27.85	27.55	27.79	109376
2019-01-23	27.81	28.08	27.66	28.05	134348
2019-01-24	27.91	27.95	27.52	27.82	173728
2019-01-25	27.79	27.89	27.04	27.12	181316
2019-01-28	27.11	27.61	26.93	27.56	82629
2019-01-29	27.59	27.97	27.59	27.71	80512
2019-01-30	27.78	27.93	27.67	27.79	67096
2019-01-31	27.84	28.26	27.73	28.17	158684
2019-02-01	28.26	28.40	27.73	27.86	96051
2019-02-04	27.82	28.08	27.45	28.08	59984
2019-02-05	28.23	28.43	27.91	28.42	92760
2019-02-06	28.55	28.58	28.20	28.48	88593
2019-02-07	28.46	28.82	28.27	28.80	80576
2019-02-08	28.78	29.25	28.25	29.17	147614
2019-02-11	29.25	29.27	28.72	29.05	108920
2019-02-12	29.14	29.23	28.97	29.08	87282
2019-02-13	29.09	29.12	28.79	28.95	107802
2019-02-14	28.88	28.96	28.62	28.93	141035
2019-02-15	29.04	29.42	29.04	29.17	327696
2019-02-19	29.13	29.78	28.90	29.73	141396
2019-02-20	29.68	30.22	29.43	30.21	148895
2019-02-21	30.25	30.69	30.04	30.69	99600
2019-02-22	30.61	31.02	30.32	30.73	188195
2019-02-25	30.87	30.87	30.03	30.17	182022
2019-02-26	30.22	30.22	29.63	30.00	225544
2019-02-27	30.08	30.30	30.00	30.22	117304
2019-02-28	30.37	30.46	30.07	30.24	132539
2019-03-01	30.40	30.45	30.08	29.21	236753
2019-03-04	30.05	30.67	29.69	30.53	123103
2019-03-05	30.48	31.01	30.48	30.83	124999
2019-03-06	30.65	30.92	30.58	30.80	110054
2019-03-07	30.79	30.96	30.47	30.53	108214
2019-03-08	30.50	30.82	30.38	30.71	142954
2019-03-11	30.74	31.13	30.56	31.10	145311
2019-03-12	31.12	31.20	30.88	30.93	76428
2019-03-13	31.13	31.20	30.60	30.84	141627
2019-03-14	30.88	30.88	30.38	30.43	103089
2019-03-15	30.36	30.75	30.23	30.28	342506
2019-03-18	30.38	30.64	30.26	30.38	114427
2019-03-19	30.45	30.61	30.12	30.55	117993
2019-03-20	30.65	31.04	30.43	30.58	145560
2019-03-21	30.63	31.36	30.63	31.13	126112
2019-03-22	31.07	31.24	30.73	30.87	178501
2019-03-25	30.99	31.21	30.86	31.06	166350
2019-03-26	31.15	31.47	31.14	31.36	149284
2019-03-27	31.45	31.47	31.23	31.36	136407
2019-03-28	31.57	31.57	31.15	31.30	131462
2019-03-29	31.42	31.56	31.16	31.19	309005
2019-04-01	31.15	31.39	30.69	31.32	142462
2019-04-02	31.29	31.44	31.12	31.36	125006
2019-04-03	31.46	31.75	31.32	31.37	118393
2019-04-04	31.46	31.71	31.41	31.67	103302
2019-04-05	31.74	32.07	31.56	32.03	263938
2019-04-08	31.94	32.00	31.36	31.74	115103
2019-04-09	31.74	31.74	31.32	31.38	86308
2019-04-10	31.36	31.56	31.35	31.54	129897
2019-04-11	31.67	31.97	31.51	31.94	96619
2019-04-12	31.97	32.27	31.87	32.22	118859
2019-04-15	32.40	32.92	32.27	32.84	122906
2019-04-16	32.92	33.09	32.44	32.57	74499
2019-04-17	32.65	32.85	32.35	32.74	63294
2019-04-18	32.70	33.00	32.52	32.63	153890
2019-04-22	32.61	32.75	32.09	32.41	69826
2019-04-23	32.33	32.79	32.33	32.67	70095
2019-04-24	32.64	33.08	32.64	33.01	89839
2019-04-25	32.96	33.60	32.96	33.25	188118
2019-04-26	33.46	33.54	33.06	33.25	145338
2019-04-29	33.22	33.29	32.43	32.49	93724
2019-04-30	32.54	32.77	32.10	32.52	198709
2019-05-01	32.45	32.66	31.70	32.11	184405
2019-05-02	32.09	32.14	31.27	31.96	197157
2019-05-03	32.09	32.66	32.03	32.54	116841
2019-05-06	32.34	33.08	32.34	32.65	168602
2019-05-07	32.60	32.87	32.40	32.54	167168
2019-05-08	32.56	32.56	32.06	32.15	105818
2019-05-09	32.10	32.49	31.99	32.29	124988
2019-05-10	32.20	32.66	32.00	32.63	99820
2019-05-13	32.30	32.65	32.13	32.60	155994
2019-05-14	32.49	32.73	32.44	32.54	143381
2019-05-15	32.48	33.11	32.48	33.04	149841
2019-05-16	33.05	33.78	32.90	33.52	145729
2019-05-17	33.33	33.88	33.32	33.74	290707
2019-05-20	33.61	34.19	33.61	33.76	149933
2019-05-21	33.83	33.91	33.58	33.82	122835
2019-05-22	33.75	34.10	33.75	33.86	182583
2019-05-23	33.86	33.86	33.17	33.38	188733
2019-05-24	33.43	33.83	33.40	33.55	85218
2019-05-28	33.47	33.68	32.77	32.84	109630
2019-05-29	32.70	32.84	31.87	31.88	160683
2019-05-30	31.99	32.18	31.71	31.97	125976
2019-05-31	31.76	31.98	31.36	31.79	153171
2019-06-03	31.67	31.89	31.45	31.89	155368
2019-06-04	32.05	32.11	31.70	32.10	111458
2019-06-05	32.29	32.70	31.90	32.10	90303
2019-06-06	32.21	32.21	31.86	32.17	102455
2019-06-07	32.40	32.69	32.08	32.65	92996
2019-06-10	32.58	32.75	31.95	32.45	149418
2019-06-11	32.44	32.90	32.25	32.85	184095
2019-06-12	32.85	33.19	32.85	33.10	88490
2019-06-13	33.25	33.25	32.35	32.34	92429
2019-06-14	32.34	32.49	31.96	31.98	77707
2019-06-17	31.95	32.11	31.64	31.85	136205
2019-06-18	31.91	32.03	31.30	31.74	192724
2019-06-19	31.74	32.03	31.62	31.85	94591
2019-06-20	31.82	31.95	31.36	31.36	119586
2019-06-21	31.27	31.46	31.09	31.09	239345
2019-06-24	31.07	31.43	30.92	30.92	99613
2019-06-25	30.89	31.15	30.80	30.88	70402
2019-06-26	30.74	30.86	30.53	30.55	100865
2019-06-27	30.42	30.72	30.23	30.69	76622
2019-06-28	30.70	31.01	30.69	30.93	712623
2019-07-01	31.07	31.41	31.01	31.40	225183
2019-07-02	31.36	31.57	31.31	31.41	106579
2019-07-03	31.47	32.20	31.47	32.14	71529
2019-07-05	32.05	32.14	31.62	32.14	112095
2019-07-08	32.11	32.39	31.91	32.19	219931
2019-07-09	32.18	32.18	31.42	31.55	105533
2019-07-10	31.49	31.55	31.06	31.23	83766
2019-07-11	31.23	31.23	30.70	30.86	72581
2019-07-12	30.93	31.00	30.66	30.85	72794
2019-07-15	30.69	31.15	30.63	31.13	73971
2019-07-16	31.10	31.67	31.05	31.20	123167
2019-07-17	31.18	31.70	31.17	31.57	89208
2019-07-18	31.71	31.84	31.17	31.45	156265
2019-07-19	31.36	31.84	31.36	31.52	81323
2019-07-22	31.49	31.62	31.12	31.20	87053
2019-07-23	31.23	31.24	30.74	30.95	101018
2019-07-24	30.85	30.97	30.41	30.76	132647
2019-07-25	30.75	31.00	30.26	30.37	123847
2019-07-26	30.46	31.34	30.33	31.24	105225
2019-07-29	31.25	31.41	30.90	31.37	88527
2019-07-30	31.35	31.95	31.13	31.51	144717
2019-07-31	31.48	31.77	30.98	31.29	142320
2019-08-01	31.25	31.83	30.89	30.90	138028
2019-08-02	30.73	30.92	30.24	30.31	98035
2019-08-05	30.12	30.28	29.35	29.51	128413
2019-08-06	29.68	29.95	29.29	29.58	93026
2019-08-07	29.47	30.38	29.39	30.19	121733
2019-08-08	30.29	30.93	30.17	30.93	152008
2019-08-09	30.84	31.00	30.59	30.66	89875
2019-08-12	30.52	30.83	30.52	30.79	63857
2019-08-13	30.73	31.14	30.73	30.99	102806
2019-08-14	30.80	31.04	30.64	30.76	130593
2019-08-15	30.99	31.36	30.91	31.35	150935
2019-08-16	31.49	32.19	31.49	31.84	408989
2019-08-19	32.12	32.27	31.87	31.91	99400
2019-08-20	31.91	31.91	31.29	31.31	65040
2019-08-21	31.45	31.62	31.15	31.26	86474
2019-08-22	31.30	31.61	31.01	31.41	87354
2019-08-23	31.36	31.60	30.71	30.78	127177
2019-08-26	30.89	30.89	30.43	30.54	101723
2019-08-27	30.68	30.68	30.22	30.33	96208
2019-08-28	30.32	30.99	29.85	30.67	105533
2019-08-29	30.74	31.00	30.74	30.79	66782
2019-08-30	30.78	31.22	30.45	30.72	101503
2019-09-03	30.49	30.84	30.24	30.77	119598
2019-09-04	30.90	31.01	30.72	30.92	66589
2019-09-05	31.06	31.79	31.00	31.58	127506
2019-09-06	31.77	31.77	31.50	31.57	75755
2019-09-09	31.43	31.43	29.61	29.66	315533
2019-09-10	29.66	30.43	29.25	30.39	178180
2019-09-11	30.44	31.65	30.39	31.56	131228
2019-09-12	31.74	31.74	31.10	31.56	102988
2019-09-13	31.34	32.21	31.15	31.85	128398
2019-09-16	31.76	31.85	30.98	31.10	109345
2019-09-17	31.05	31.45	31.05	31.31	106554
2019-09-18	31.36	31.46	31.13	31.31	112305
2019-09-19	31.41	31.41	30.15	30.27	139560
2019-09-20	30.27	30.64	30.00	30.55	620620
2019-09-23	30.56	30.78	30.47	30.58	135714
2019-09-24	30.77	30.83	30.46	30.60	131302
2019-09-25	30.60	31.41	30.60	31.36	141676
2019-09-26	31.46	31.46	31.01	31.11	101416
2019-09-27	31.22	31.26	30.99	31.20	74459
2019-09-30	31.17	31.36	31.06	31.10	99862
2019-10-01	31.16	31.25	30.71	30.89	96055
2019-10-02	30.66	30.79	30.27	30.58	100358
2019-10-03	30.56	30.89	30.28	30.54	85658
2019-10-04	30.70	30.84	30.47	30.78	79735
2019-10-07	30.70	31.07	30.53	30.93	98891
2019-10-08	30.77	30.94	30.39	30.46	94068
2019-10-09	30.46	30.65	30.36	30.52	86284
2019-10-10	30.57	30.83	30.07	30.54	110195
2019-10-11	30.75	30.93	30.02	30.07	168610
2019-10-14	30.07	30.17	29.71	29.74	130445
2019-10-15	29.76	29.87	28.70	28.98	150781
2019-10-16	29.01	29.19	28.68	28.72	250114
2019-10-17	28.80	29.60	28.57	29.30	409227
2019-10-18	29.17	29.61	29.14	29.31	173400
2019-10-21	29.26	29.40	28.61	28.66	123007
2019-10-22	28.76	28.94	28.32	28.41	131263
2019-10-23	28.35	28.55	28.04	28.22	106493
2019-10-24	28.22	28.89	28.19	28.69	123401
2019-10-25	28.83	28.83	27.65	27.91	155740
2019-10-28	28.06	28.36	28.01	28.12	103321
2019-10-29	27.99	28.65	27.94	28.58	107799
2019-10-30	28.62	28.74	28.44	28.72	102661
2019-10-31	28.66	28.92	28.51	28.71	194349
2019-11-01	28.70	28.73	28.24	28.50	160271
2019-11-04	28.61	28.61	28.23	28.34	108023
2019-11-05	28.36	28.57	28.32	28.40	85250
2019-11-06	28.30	28.76	28.30	28.57	75282
2019-11-07	28.59	28.84	28.36	28.55	85849
2019-11-08	28.57	28.63	28.10	28.15	75830
2019-11-11	28.07	28.48	28.06	28.31	94850
2019-11-12	28.28	28.45	28.14	28.32	120807
2019-11-13	28.13	28.82	28.13	28.66	103814
2019-11-14	28.77	29.18	28.68	29.06	157919
2019-11-15	29.10	29.47	28.56	28.90	348566
2019-11-18	29.04	29.14	28.87	28.94	72521
2019-11-19	28.94	29.27	28.87	29.02	86845
2019-11-20	28.92	29.27	28.77	28.87	118334
2019-11-21	28.91	29.12	28.52	29.04	113137
2019-11-22	29.14	29.14	28.80	28.90	55423
2019-11-25	28.90	29.22	28.86	28.94	86746
2019-11-26	28.90	29.35	28.90	29.10	89267
2019-11-27	29.26	29.37	28.88	29.17	118490
2019-11-29	28.89	28.95	28.64	28.77	54486
2019-12-02	28.71	28.78	28.53	28.70	118521
2019-12-03	28.61	29.04	28.45	29.02	171676
2019-12-04	28.92	29.27	28.73	29.14	167166
2019-12-05	29.19	29.34	28.95	29.30	75830
2019-12-06	29.40	30.02	29.40	29.91	160313
2019-12-09	29.97	29.97	29.46	29.55	118594
2019-12-10	29.46	29.56	29.36	29.47	102421
2019-12-11	29.42	29.61	29.23	29.51	104563
2019-12-12	29.55	29.58	29.01	29.17	171943
2019-12-13	29.18	29.35	28.99	29.29	144883
2019-12-16	29.39	29.48	28.58	28.65	206951
2019-12-17	28.49	28.66	28.26	28.65	175050
2019-12-18	28.64	28.93	28.56	28.78	159214
2019-12-19	28.83	29.00	28.73	28.78	120275
2019-12-20	28.98	29.47	28.90	29.29	490812
2019-12-23	29.40	29.48	28.92	28.99	76246
2019-12-24	29.01	29.20	28.57	29.04	44117
2019-12-26	29.01	29.24	28.84	28.92	53806
2019-12-27	28.83	29.09	28.78	29.09	98824
2019-12-30	28.89	28.98	28.49	28.63	116182
2019-12-31	28.63	28.71	28.42	28.59	88856
2020-01-02	28.63	28.67	27.93	28.23	125303
2020-01-03	28.11	28.33	27.88	28.19	142670
2020-01-06	28.14	28.68	27.90	28.48	140364
2020-01-07	28.47	28.66	28.27	28.47	130033
2020-01-08	28.47	28.76	28.32	28.65	163416
2020-01-09	28.65	28.90	28.51	28.76	109722
2020-01-10	28.75	29.14	28.75	28.90	82294
2020-01-13	28.88	29.26	28.88	29.25	77548
2020-01-14	29.27	29.56	29.09	29.52	98932
2020-01-15	29.45	29.75	29.15	29.24	86475
2020-01-16	29.36	29.67	29.27	29.47	82911
2020-01-17	29.60	29.60	29.02	29.07	100435
2020-01-21	28.92	29.03	28.52	28.99	122445
2020-01-22	29.06	29.27	28.79	28.85	67668
2020-01-23	28.80	28.88	28.54	28.68	109955
2020-01-24	28.73	28.91	28.35	28.88	171231
2020-01-27	28.74	29.10	28.65	29.00	101652
2020-01-28	28.93	29.09	28.33	28.57	123179
2020-01-29	28.56	28.61	28.17	28.25	110409
2020-01-30	28.29	28.55	28.26	28.52	115117
2020-01-31	28.48	28.74	28.37	28.57	211009
2020-02-03	28.63	28.96	28.62	28.83	166732
2020-02-04	28.88	29.16	28.52	28.54	93120
2020-02-05	28.58	28.79	28.24	28.63	154931
2020-02-06	28.63	28.75	28.15	28.17	106990
2020-02-07	28.14	28.20	27.66	27.69	148061
2020-02-10	27.72	28.31	27.69	28.21	102732
2020-02-11	28.30	28.37	27.75	27.75	94684
2020-02-12	27.98	28.05	27.39	27.95	129617
2020-02-13	27.91	28.52	27.45	28.40	106421
2020-02-14	28.37	28.78	28.30	28.52	102849
2020-02-18	28.53	29.19	28.52	28.88	133901
2020-02-19	28.88	29.00	28.65	28.68	113125
2020-02-20	28.54	29.50	28.54	29.49	112954
2020-02-21	29.54	29.69	29.13	29.33	312008
2020-02-24	29.04	29.17	28.70	29.02	82204
2020-02-25	29.03	29.33	28.85	28.88	124373
2020-02-26	28.93	29.30	28.59	28.63	124426
2020-02-27	28.34	28.84	28.14	28.39	192032
2020-02-28	28.06	28.06	26.56	26.87	231580
2020-03-02	26.88	28.12	26.86	28.10	149308
2020-03-03	28.04	28.40	27.72	28.12	148615
2020-03-04	28.34	29.41	28.23	29.37	181084
2020-03-05	28.99	29.53	28.91	29.48	134956
2020-03-06	28.88	29.43	28.45	28.85	171945
2020-03-09	27.69	28.79	26.67	28.46	182121
2020-03-10	28.94	30.00	27.86	29.93	305443
2020-03-11	29.46	29.71	28.04	28.59	318173
2020-03-12	26.97	30.05	26.97	27.60	534035
2020-03-13	28.41	29.85	27.91	29.69	306830
2020-03-16	27.60	29.67	27.60	28.83	272326
2020-03-17	28.98	31.78	28.82	30.61	399085
2020-03-18	29.44	32.03	29.44	31.90	371114
2020-03-19	31.65	31.87	28.91	30.67	709217
2020-03-20	30.69	31.69	29.33	30.19	849729
2020-03-23	30.16	31.33	29.36	30.73	342108
2020-03-24	31.49	32.63	28.63	29.90	343504
2020-03-25	30.36	31.02	29.14	29.65	295574
2020-03-26	29.51	31.68	29.51	30.18	258698
2020-03-27	29.83	31.70	29.61	31.34	263251
2020-03-30	31.70	32.42	31.05	32.38	308177
2020-03-31	32.49	33.02	30.73	31.02	378195
2020-04-01	30.61	31.05	30.41	30.97	328219
2020-04-02	30.92	32.16	30.71	31.56	209888
2020-04-03	31.29	31.87	30.98	31.69	275572
2020-04-06	32.13	32.89	31.78	32.65	287743
2020-04-07	32.80	33.36	32.30	32.55	207670
2020-04-08	32.84	32.84	31.89	31.94	176269
2020-04-09	31.97	33.57	31.97	32.41	328027
2020-04-13	32.16	32.67	31.80	31.92	269659
2020-04-14	32.01	32.64	31.61	31.92	227070
2020-04-15	31.49	31.56	30.83	31.00	242033
2020-04-16	30.86	31.24	30.42	30.91	214245
2020-04-17	31.19	31.38	30.79	31.09	224823
2020-04-20	30.88	31.05	30.35	30.44	226185
2020-04-21	30.19	31.27	29.76	30.86	213421
2020-04-22	31.18	31.53	30.61	31.26	185468
2020-04-23	31.13	31.61	30.07	31.05	235855
2020-04-24	31.24	31.25	30.34	30.54	202243
2020-04-27	30.59	30.75	30.31	30.47	225289
2020-04-28	30.84	31.17	30.47	30.65	226646
2020-04-29	30.66	31.11	30.14	30.27	293947
2020-04-30	30.17	30.68	29.24	30.30	586119
2020-05-01	30.19	30.19	29.41	29.80	315649
2020-05-04	29.94	30.53	29.49	30.40	264826
2020-05-05	30.66	31.81	30.43	31.05	317073
2020-05-06	31.12	31.82	30.72	31.68	203247
2020-05-07	32.00	32.00	30.42	30.49	211896
2020-05-08	30.77	31.61	30.73	31.42	199101
2020-05-11	31.31	31.90	31.19	31.55	215721
2020-05-12	31.56	32.09	31.25	31.32	245710
2020-05-13	31.27	31.82	30.57	30.65	195319
2020-05-14	30.53	30.53	29.10	29.35	312541
2020-05-15	29.31	29.79	28.82	28.84	429640
2020-05-18	29.23	29.71	28.85	29.60	283110
2020-05-19	29.45	29.81	28.38	28.38	217111
2020-05-20	28.71	29.92	28.54	29.24	275019
2020-05-21	29.38	29.78	28.93	29.53	268717
2020-05-22	29.73	29.73	28.96	29.24	170736
2020-05-26	29.54	30.14	29.54	29.73	176895
2020-05-27	29.93	30.54	29.70	30.27	411935
2020-05-28	30.45	30.80	30.29	30.65	169740
2020-05-29	30.68	30.81	30.13	30.73	186428
2020-06-01	30.71	30.80	30.39	30.62	216215
2020-06-02	30.59	30.62	30.25	30.42	195546
2020-06-03	30.67	30.93	30.43	30.79	258926
2020-06-04	30.62	30.87	30.47	30.59	212127
2020-06-05	31.07	31.07	30.54	30.86	272325
2020-06-08	30.81	31.93	30.81	31.40	164793
2020-06-09	31.22	31.76	30.76	31.53	190858
2020-06-10	31.55	32.04	31.47	31.89	193783
2020-06-11	31.49	31.80	30.54	30.71	253724
2020-06-12	31.16	31.32	29.13	29.53	310242
2020-06-15	29.23	30.23	28.96	30.22	265736
2020-06-16	30.59	31.09	30.02	30.67	200122
2020-06-17	30.73	31.22	30.39	30.71	240225
2020-06-18	30.52	31.14	30.35	30.61	203456
2020-06-19	30.74	30.85	30.08	30.45	334065
2020-06-22	30.42	30.42	29.68	29.85	198977
2020-06-23	29.91	30.08	29.30	29.49	218139
2020-06-24	29.33	29.39	28.67	29.09	285131
2020-06-25	29.18	29.23	28.39	28.82	253141
2020-06-26	28.72	29.10	28.15	28.22	752492
2020-06-29	28.47	29.45	28.45	28.96	176366
2020-06-30	28.89	29.62	28.89	29.56	348609
2020-07-01	29.57	29.93	29.47	29.48	178290
2020-07-02	29.66	29.95	29.60	29.65	127517
2020-07-06	30.00	30.09	29.29	29.39	177040
2020-07-07	29.16	29.43	29.10	29.21	172095
2020-07-08	29.14	29.26	28.62	28.87	195388
2020-07-09	28.76	28.87	28.31	28.35	182257
2020-07-10	28.26	29.19	28.22	29.16	695046
2020-07-13	29.16	29.48	28.69	28.71	585109
2020-07-14	28.72	29.47	28.72	29.44	207659
2020-07-15	29.75	29.97	29.48	29.55	189425
2020-07-16	29.60	29.79	29.26	29.32	156241
2020-07-17	29.35	29.50	29.16	29.18	151091
2020-07-20	29.02	29.05	28.63	28.85	242702
2020-07-21	28.94	29.33	28.40	28.50	204748
2020-07-22	28.34	28.54	27.75	27.87	377344
2020-07-23	27.95	28.19	27.68	27.93	380543
2020-07-24	27.95	28.24	26.27	26.67	584145
2020-07-27	26.59	26.89	25.74	26.84	515597
2020-07-28	26.80	27.72	26.80	26.99	409605
2020-07-29	27.07	27.33	26.76	27.25	342109
2020-07-30	27.11	27.21	26.86	27.00	217979
2020-07-31	26.90	27.39	26.62	27.34	475242
2020-08-03	27.46	27.55	26.59	27.23	474224
2020-08-04	27.09	27.68	26.83	27.39	293406
2020-08-05	27.49	27.49	26.61	26.78	280467
2020-08-06	26.74	26.94	26.30	26.61	215466
2020-08-07	26.51	27.28	26.51	27.21	327428
2020-08-10	27.17	27.47	26.84	26.93	293726
2020-08-11	27.14	27.46	27.02	27.14	272939
2020-08-12	27.15	27.95	27.15	27.80	314024
2020-08-13	27.65	28.13	27.60	27.87	142517
2020-08-14	27.74	28.26	27.64	27.85	200891
2020-08-17	27.97	28.50	27.91	28.21	173040
2020-08-18	28.13	28.15	27.68	27.75	217918
2020-08-19	27.68	27.93	27.56	27.58	155420
2020-08-20	27.43	27.80	27.42	27.52	238118
2020-08-21	27.36	27.70	27.22	27.54	485283
2020-08-24	27.60	28.02	27.60	27.94	159628
2020-08-25	28.01	28.40	28.01	28.14	214694
2020-08-26	28.10	28.15	27.74	28.15	171640
2020-08-27	28.28	28.59	27.97	28.02	164257
2020-08-28	28.08	28.09	27.54	27.72	140428
2020-08-31	27.62	27.76	27.34	27.59	239784
2020-09-01	27.52	27.61	26.91	27.06	243813
2020-09-02	26.91	27.63	26.91	27.47	277325
2020-09-03	27.55	27.85	27.09	27.29	161351
2020-09-04	27.49	27.63	27.08	27.47	190744
2020-09-08	27.39	27.59	26.63	26.89	177113
2020-09-09	27.00	27.30	26.77	26.93	163155
2020-09-10	26.98	26.98	26.39	26.40	179715
2020-09-11	26.37	26.53	26.07	26.28	120784
2020-09-14	26.43	26.75	26.41	26.61	160502
2020-09-15	26.61	26.78	26.34	26.43	120569
2020-09-16	26.53	26.77	26.36	26.38	152435
2020-09-17	26.25	26.34	25.99	26.19	217169
2020-09-18	26.34	26.47	25.84	26.06	414011
2020-09-21	25.79	25.87	25.23	25.63	291649
2020-09-22	25.62	25.96	25.33	25.58	269714
2020-09-23	25.60	25.60	25.03	25.08	171188
2020-09-24	25.08	26.26	25.01	26.07	255728
2020-09-25	26.06	26.32	25.84	26.29	143858
2020-09-28	26.48	26.62	26.09	26.29	196462
2020-09-29	26.34	26.55	26.17	26.42	155158
2020-09-30	26.65	26.76	26.36	26.65	243259
2020-10-01	26.75	26.89	26.40	26.78	206831
2020-10-02	26.81	27.12	26.71	27.03	159824
2020-10-05	27.11	27.15	26.85	27.02	119234
2020-10-06	27.08	27.17	26.78	26.94	148093
2020-10-07	27.03	27.17	26.77	27.14	166741
2020-10-08	27.22	27.52	27.15	27.29	248424
2020-10-09	27.33	27.70	27.26	27.57	137035
2020-10-12	27.48	27.92	27.48	27.73	161954
2020-10-13	27.59	27.78	27.08	27.17	198925
2020-10-14	27.06	27.19	26.68	26.71	146702
2020-10-15	26.52	26.96	26.49	26.93	276630
2020-10-16	26.90	27.03	26.65	26.69	149858
2020-10-19	26.61	26.95	26.52	26.79	221741
2020-10-20	26.98	27.03	26.56	26.88	191885
2020-10-21	26.96	27.01	26.14	26.19	157447
2020-10-22	26.11	26.31	25.69	26.25	179200
2020-10-23	26.26	26.50	26.00	26.36	158007
2020-10-26	26.06	26.29	25.79	26.15	229779
2020-10-27	26.13	26.62	25.97	25.99	204399
2020-10-28	25.76	26.16	25.57	25.77	235356
2020-10-29	25.80	26.04	25.36	26.00	279510
2020-10-30	25.91	26.16	25.52	25.77	216688
2020-11-02	25.90	26.09	25.45	25.69	197562
2020-11-03	25.94	26.16	25.53	25.60	148769
2020-11-04	25.54	26.00	25.39	25.51	186071
2020-11-05	25.63	26.03	25.53	25.77	165113
2020-11-06	25.72	26.38	25.72	26.30	127081
2020-11-09	26.72	26.96	25.35	25.38	261666
2020-11-10	25.53	26.84	25.35	26.71	276949
2020-11-11	26.77	27.13	26.35	27.08	207513
2020-11-12	27.08	27.08	26.41	26.90	169919
2020-11-13	27.06	27.66	26.99	27.52	177430
2020-11-16	27.73	28.03	27.21	28.01	200019
2020-11-17	27.78	28.52	27.51	27.97	219520
2020-11-18	28.11	28.16	27.36	27.39	238881
2020-11-19	27.32	27.68	27.08	27.59	152075
2020-11-20	27.43	27.68	26.83	27.16	360477
2020-11-23	27.15	27.44	26.88	27.22	163131
2020-11-24	27.44	27.66	27.25	27.50	217923
2020-11-25	27.56	27.79	27.18	27.22	169106
2020-11-27	27.09	27.35	26.77	27.11	75802
2020-11-30	27.11	27.11	26.46	26.71	163471
2020-12-01	26.90	27.23	26.44	26.78	188446
2020-12-02	26.74	26.76	26.01	26.21	163204
2020-12-03	26.27	26.52	26.11	26.34	120434
2020-12-04	26.54	26.65	26.08	26.24	155804
2020-12-07	26.21	26.48	26.02	26.03	207721
2020-12-08	25.88	26.59	25.88	26.28	889180
2020-12-09	26.33	26.66	25.98	26.07	290531
2020-12-10	25.90	26.09	25.59	25.77	265878
2020-12-11	25.70	26.84	25.58	26.65	307638
2020-12-14	26.90	27.12	26.48	26.50	221102
2020-12-15	26.53	26.56	25.87	25.96	192127
2020-12-16	26.00	26.08	25.60	25.73	243798
2020-12-17	25.81	25.94	25.58	25.78	180070
2020-12-18	25.87	26.14	25.54	26.02	749374
2020-12-21	25.67	26.26	25.66	26.12	160933
2020-12-22	26.05	26.09	25.68	25.86	206365
2020-12-23	25.88	26.03	25.72	25.90	126229
2020-12-24	25.84	26.31	25.75	26.22	89413
2020-12-28	26.21	26.40	25.71	26.01	231303
2020-12-29	26.05	26.16	25.55	25.58	206693
2020-12-30	25.53	25.85	25.40	25.60	298538
2020-12-31	25.58	25.71	25.15	25.62	240833
2021-01-04	25.58	25.92	25.50	25.76	240210
2021-01-05	25.75	26.57	25.73	26.50	393036
2021-01-06	26.46	27.22	26.46	26.98	212828
2021-01-07	26.94	27.06	26.38	26.74	228426
2021-01-08	26.79	26.87	26.10	26.27	232039
2021-01-11	26.21	26.47	25.76	25.81	125751
2021-01-12	25.77	26.01	25.52	25.89	153206
2021-01-13	25.91	26.08	25.70	25.80	154218
2021-01-14	25.97	25.97	25.77	25.88	147866
2021-01-15	25.77	26.18	25.64	26.15	143339
2021-01-19	26.27	26.27	25.77	25.87	179450
2021-01-20	25.93	26.07	25.62	25.68	190184
2021-01-21	25.58	25.88	25.52	25.58	132685
2021-01-22	25.56	26.07	25.45	26.00	296957
2021-01-25	27.17	31.56	27.13	30.07	1303003
2021-01-26	30.29	33.45	30.26	33.17	1145650
2021-01-27	38.96	50.88	34.14	36.96	8390704
2021-01-28	36.94	42.00	31.70	33.45	3953774
2021-01-29	35.94	37.22	33.27	34.14	1268644
2021-02-01	34.04	34.39	30.36	32.14	1275005
2021-02-02	30.41	30.81	26.34	26.74	1852469
2021-02-03	27.16	28.28	26.64	27.63	612793
2021-02-04	27.66	27.82	26.46	27.10	431167
2021-02-05	26.97	27.77	26.75	26.94	374100
2021-02-08	27.33	27.78	26.77	27.69	430246
2021-02-09	27.60	27.80	27.09	27.60	300852
2021-02-10	27.61	27.85	26.87	27.29	329710
2021-02-11	27.00	27.21	26.49	26.71	363680
2021-02-12	26.82	27.02	26.53	26.90	242659
2021-02-16	26.91	27.09	26.18	26.34	499919
2021-02-17	26.50	26.50	25.69	25.75	700257
2021-02-18	25.84	26.62	25.64	26.40	544164
2021-02-19	26.35	27.03	26.00	26.96	715128
2021-02-22	26.92	27.28	26.31	26.63	257351
2021-02-23	26.35	27.03	26.06	26.84	477552
2021-02-24	26.97	27.44	26.65	27.26	465802
2021-02-25	27.90	28.40	27.20	27.54	575085
2021-02-26	27.60	28.12	26.38	26.58	776240
2021-03-01	26.80	27.25	26.51	26.70	389487
2021-03-02	26.70	27.23	26.45	27.02	450621
2021-03-03	27.02	28.26	26.94	27.23	418215
2021-03-04	28.44	29.13	28.29	28.53	420816
2021-03-05	28.33	29.24	28.19	29.12	333256
2021-03-08	29.16	29.91	28.57	29.27	371969
2021-03-09	29.36	29.84	28.59	28.61	196285
2021-03-10	28.68	30.12	28.65	29.85	403175
2021-03-11	29.76	30.75	29.17	30.39	436862
2021-03-12	30.38	31.27	30.06	31.17	301457
2021-03-15	31.44	31.66	30.13	30.30	343505
2021-03-16	30.51	31.09	30.01	30.47	333622
2021-03-17	30.48	30.52	29.87	30.16	218448
2021-03-18	30.13	30.56	29.93	30.07	185712
2021-03-19	30.14	30.78	30.09	30.19	558174
2021-03-22	29.89	30.38	29.32	29.47	237805
2021-03-23	29.40	29.84	29.21	29.38	234831
2021-03-24	29.17	29.67	28.78	29.12	225765
2021-03-25	29.10	30.23	28.81	30.16	231630
2021-03-26	30.40	30.55	29.59	29.85	243163
2021-03-29	29.68	30.60	29.56	29.76	293055
2021-03-30	29.75	30.25	29.37	29.55	178590
2021-03-31	29.39	29.83	29.19	29.44	256270
2021-04-01	29.38	29.42	28.71	29.33	214815
2021-04-05	29.33	29.76	29.14	29.67	115049
2021-04-06	29.64	29.76	29.38	29.54	140167
2021-04-07	29.54	29.68	28.97	29.00	196883
2021-04-08	29.00	29.28	28.70	28.95	235367
2021-04-09	28.95	29.19	28.58	28.83	267184
2021-04-12	28.76	29.31	28.73	28.74	178755
2021-04-13	28.55	28.81	28.29	28.49	267709
2021-04-14	28.47	28.56	28.01	28.06	208275
2021-04-15	28.28	29.07	28.15	29.02	265512
2021-04-16	29.15	29.60	28.91	29.44	249680
2021-04-19	29.32	29.89	29.07	29.56	286778
2021-04-20	29.48	30.14	29.48	29.97	295903
2021-04-21	30.02	30.61	29.34	29.44	270599
2021-04-22	29.73	30.09	28.78	29.36	217567
2021-04-23	29.39	29.39	28.90	29.02	207893
2021-04-26	29.24	29.33	28.84	28.84	235454
2021-04-27	28.83	28.97	28.56	28.58	259688
2021-04-28	28.62	28.67	28.07	28.15	235399
2021-04-29	28.17	28.63	28.13	28.21	219179
2021-04-30	28.12	28.25	27.80	28.05	265784
2021-05-03	27.99	28.42	27.99	28.08	175113
2021-05-04	28.23	28.40	27.88	28.04	139279
2021-05-05	28.06	28.40	27.77	28.33	118232
2021-05-06	28.48	28.58	28.21	28.41	188233
2021-05-07	28.22	28.48	28.02	28.26	152846
2021-05-10	28.30	28.50	28.06	28.09	197127
2021-05-11	28.17	28.33	27.78	27.97	196238
2021-05-12	27.97	28.30	27.87	27.88	224507
2021-05-13	27.85	28.64	27.58	28.36	324394
2021-05-14	28.29	28.83	28.19	28.64	195793
2021-05-17	28.65	28.94	28.41	28.58	204183
2021-05-18	28.57	28.77	28.37	28.47	252919
2021-05-19	28.40	28.50	28.01	28.19	200497
2021-05-20	28.13	28.48	28.03	28.16	207806
2021-05-21	28.24	28.62	28.10	28.52	2259860
2021-05-24	28.65	28.80	28.06	28.15	203932
2021-05-25	28.08	28.16	27.62	27.82	204180
2021-05-26	27.80	28.32	27.80	28.14	166565
2021-05-27	28.22	28.50	27.83	27.86	260840
2021-05-28	28.04	28.50	27.73	27.80	229517
2021-06-01	27.75	28.21	27.66	28.05	187948
2021-06-02	28.10	30.00	28.02	29.87	895058
2021-06-03	29.68	30.17	28.98	29.51	365144
2021-06-04	29.56	29.66	29.23	29.54	198309
2021-06-07	29.68	29.90	28.96	29.36	256300
2021-06-08	29.60	29.78	29.04	29.76	315081
2021-06-09	30.32	31.40	29.75	30.97	716381
2021-06-10	30.98	31.00	30.29	30.52	353845
2021-06-11	30.46	30.88	30.13	30.84	207078
2021-06-14	31.00	31.04	30.47	30.55	297562
2021-06-15	30.51	33.11	30.48	30.73	595066
2021-06-16	30.59	30.77	28.99	28.91	535066
2021-06-17	28.90	29.29	28.55	29.17	293344
2021-06-18	29.16	29.16	28.39	28.56	653722
2021-06-21	28.64	29.33	28.40	29.27	369026
2021-06-22	29.16	29.67	28.78	29.63	209964
2021-06-23	29.64	29.73	29.35	29.52	168277
2021-06-24	29.99	30.49	29.71	30.46	329895
2021-06-25	30.41	30.63	30.22	30.56	956009
2021-06-28	30.66	30.98	30.43	30.55	191901
2021-06-29	30.56	30.74	30.25	30.42	147819
2021-06-30	30.32	30.40	30.05	30.13	184764
2021-07-01	30.07	30.17	29.61	29.89	202233
2021-07-02	29.93	29.95	29.61	29.89	149281
2021-07-06	29.99	29.99	29.20	29.68	223746
2021-07-07	29.72	30.08	29.47	29.92	198545
2021-07-08	29.73	30.17	29.68	29.88	187971
2021-07-09	29.89	30.00	29.64	29.79	162540
2021-07-12	29.72	29.78	29.41	29.62	136588
2021-07-13	29.61	29.71	29.34	29.39	143652
2021-07-14	29.44	29.59	29.21	29.50	164938
2021-07-15	29.39	30.19	29.29	30.15	161268
2021-07-16	30.27	30.50	29.71	29.79	199211
2021-07-19	29.72	30.36	29.57	30.34	237255
2021-07-20	30.47	30.94	30.30	30.38	160502
2021-07-21	30.34	30.73	29.79	29.97	366189
2021-07-22	29.86	29.91	28.95	29.75	249871
2021-07-23	29.78	30.50	29.54	30.48	191568
2021-07-26	30.48	31.30	30.48	30.80	185612
2021-07-27	30.82	31.27	30.61	31.19	191455
2021-07-28	31.32	31.32	30.48	30.74	106861
2021-07-29	30.93	31.10	30.67	31.03	134626
2021-07-30	31.11	31.40	30.48	30.56	204739
2021-08-02	30.57	30.91	30.53	30.83	145151
2021-08-03	30.83	31.22	30.63	30.85	147958
2021-08-04	30.63	31.03	29.89	29.92	166914
2021-08-05	29.99	30.53	29.79	30.31	126814
2021-08-06	30.32	30.77	30.32	30.50	99521
2021-08-09	30.65	30.72	30.28	30.64	180381
2021-08-10	30.70	31.43	30.51	31.41	163352
2021-08-11	31.42	31.54	30.78	30.80	112646
2021-08-12	30.80	30.80	30.24	30.49	121971
2021-08-13	30.66	30.94	30.58	30.80	71169
2021-08-16	30.82	31.02	30.30	30.40	148300
2021-08-17	30.19	30.73	30.08	30.64	112170
2021-08-18	30.70	30.93	29.59	29.60	138367
2021-08-19	29.53	29.56	28.61	28.88	248339
2021-08-20	28.85	28.88	28.32	28.36	196262
2021-08-23	28.49	28.72	28.05	28.50	194288
2021-08-24	28.65	28.65	28.08	28.45	208667
2021-08-25	28.25	28.66	28.16	28.41	171157
2021-08-26	28.37	28.42	28.05	28.06	157791
2021-08-27	27.97	28.39	27.89	28.01	191396
2021-08-30	28.01	28.63	28.01	28.11	143073
2021-08-31	28.02	28.34	27.82	28.12	235049
2021-09-01	28.21	28.34	27.92	28.19	188690
2021-09-02	28.18	28.52	27.97	28.32	165786
2021-09-03	28.16	28.25	27.93	28.07	205170
2021-09-07	28.00	28.04	27.37	27.44	287771
2021-09-08	27.51	28.31	27.31	28.03	341580
2021-09-09	27.81	28.01	27.44	27.48	177138
2021-09-10	27.45	27.54	26.91	26.97	220561
2021-09-13	27.14	27.52	26.79	26.83	168416
2021-09-14	26.89	26.97	26.57	26.79	197477
2021-09-15	26.86	27.11	26.67	27.00	239361
2021-09-16	27.09	27.31	26.55	27.02	201901
2021-09-17	27.05	27.83	26.97	27.59	738284
2021-09-20	27.32	27.90	27.32	27.77	282652
2021-09-21	27.85	27.85	26.94	26.98	205134
2021-09-22	27.15	27.20	26.76	26.89	119580
2021-09-23	26.91	27.10	26.73	26.82	90881
2021-09-24	26.70	26.99	26.61	26.91	131270
2021-09-27	27.00	27.48	27.00	27.06	135604
2021-09-28	26.91	27.25	26.88	26.96	122316
2021-09-29	26.97	27.55	26.97	27.45	132109
2021-09-30	27.27	27.34	26.90	27.04	165833
2021-10-01	27.12	27.29	26.82	27.13	119428
2021-10-04	27.04	27.70	27.04	27.48	159533
2021-10-05	27.49	27.81	27.33	27.67	166306
2021-10-06	27.51	27.95	27.37	27.92	145613
2021-10-07	28.03	28.54	27.81	28.17	241074
2021-10-08	28.14	28.25	27.72	27.74	111973
2021-10-11	27.67	28.01	27.55	27.81	79559
2021-10-12	27.81	27.99	27.69	27.81	64618
2021-10-13	27.72	27.74	27.48	27.70	59084
2021-10-14	27.77	28.19	27.72	28.17	84858
2021-10-15	28.33	28.43	27.94	27.95	118109
2021-10-18	27.86	28.39	27.72	28.05	161494
2021-10-19	28.04	28.38	27.92	28.32	110589
2021-10-20	28.37	28.75	28.23	28.38	90118
2021-10-21	28.46	28.67	28.07	28.15	99989
2021-10-22	28.06	28.25	27.93	28.01	80925
2021-10-25	27.98	28.10	27.70	27.96	78992
2021-10-26	27.88	28.10	27.72	28.01	121509
2021-10-27	27.94	28.25	27.89	28.03	107364
2021-10-28	28.23	28.43	27.93	28.31	158937
2021-10-29	28.12	28.43	27.94	28.12	268855
2021-11-01	28.10	28.88	28.03	28.80	158695
2021-11-02	28.76	29.04	28.45	28.80	128319
2021-11-03	28.92	30.21	28.92	30.12	226829
2021-11-04	29.96	30.15	29.44	29.53	77298
2021-11-05	29.78	30.00	29.51	29.59	114511
2021-11-08	29.62	29.62	29.10	29.18	99449
2021-11-09	29.17	29.52	28.93	28.96	88288
2021-11-10	28.95	29.00	28.57	28.67	90116
2021-11-11	28.74	28.76	28.39	28.56	87062
2021-11-12	28.64	28.64	28.28	28.36	115355
2021-11-15	28.49	28.73	28.23	28.65	84577
2021-11-16	28.56	28.69	28.23	28.65	162074
2021-11-17	28.56	29.19	28.55	29.14	130997
2021-11-18	29.13	29.19	28.57	28.72	92637
2021-11-19	28.63	28.85	28.43	28.57	101492
2021-11-22	28.63	29.10	28.47	29.01	78889
2021-11-23	29.13	29.49	29.01	29.33	88792
2021-11-24	29.36	29.58	29.10	29.44	62309
2021-11-26	29.13	29.44	28.45	28.45	73765
2021-11-29	28.56	28.56	27.96	28.14	108437
2021-11-30	27.97	28.26	27.92	27.94	183352
2021-12-01	28.25	28.52	27.95	27.95	120196
2021-12-02	28.10	29.01	28.10	28.91	125809
2021-12-03	28.96	29.71	28.85	29.11	187425
2021-12-06	30.48	32.64	30.46	31.98	628282
2021-12-07	31.91	32.46	31.28	32.01	283365
2021-12-08	32.02	33.12	32.02	32.88	224526
2021-12-09	32.66	33.64	32.66	33.43	299117
2021-12-10	33.54	34.21	32.81	33.90	243933
2021-12-13	33.81	34.43	33.30	34.09	283516
2021-12-14	34.14	34.83	33.74	33.82	411775
2021-12-15	34.03	34.77	33.86	34.40	355371
2021-12-16	34.40	34.78	34.06	34.27	404233
2021-12-17	34.39	34.63	31.69	31.70	4124459
2021-12-20	31.43	32.82	31.43	32.68	375987
2021-12-21	32.75	33.42	32.65	33.38	275375
2021-12-22	33.30	33.91	33.23	33.50	246394
2021-12-23	33.50	33.63	33.11	33.19	154522
2021-12-27	33.13	33.34	32.81	33.20	135011
2021-12-28	33.12	33.42	32.82	33.10	125157
2021-12-29	33.22	33.45	32.42	32.53	152459
2021-12-30	32.75	32.86	32.14	32.39	153667
2021-12-31	32.23	32.36	31.83	32.19	106690
2022-01-03	32.38	32.57	32.06	32.38	108669
2022-01-04	32.23	32.52	32.02	32.16	127359
2022-01-05	32.02	32.46	31.58	31.64	155593
2022-01-06	31.54	32.18	31.46	31.91	122798
2022-01-07	31.67	32.74	31.51	32.31	122296
2022-01-10	32.21	32.71	32.05	32.24	156910
2022-01-11	32.10	32.10	31.09	31.36	164943
2022-01-12	31.56	31.81	31.27	31.49	108598
2022-01-13	31.43	31.64	31.16	31.41	91149
2022-01-14	31.35	31.62	30.92	31.05	91226
2022-01-18	30.74	31.16	30.41	31.06	139229
2022-01-19	30.87	31.43	30.80	30.87	105201
2022-01-20	30.90	31.13	30.35	30.41	80220
2022-01-21	30.51	31.17	30.45	30.55	124014
2022-01-24	30.47	30.84	29.75	30.31	158261
2022-01-25	30.16	30.56	29.84	30.17	165645
2022-01-26	30.16	30.32	29.69	29.87	128126
2022-01-27	29.83	30.13	29.40	29.54	111660
2022-01-28	29.41	29.94	29.14	29.89	90077
2022-01-31	29.86	30.21	29.60	30.16	104680
2022-02-01	30.15	30.15	29.33	29.60	117390
2022-02-02	29.68	29.89	29.39	29.46	78185
2022-02-03	29.39	29.53	29.17	29.26	60439
2022-02-04	29.19	29.19	28.50	29.04	133496
2022-02-07	28.89	29.32	28.88	29.20	107853
2022-02-08	29.07	29.94	29.07	29.77	130159
2022-02-09	29.93	30.38	29.92	30.28	132452
2022-02-10	29.97	30.36	29.20	29.41	137862
2022-02-11	29.60	30.00	29.50	29.85	121922
2022-02-14	29.79	29.79	29.15	29.58	121934
2022-02-15	29.82	30.13	29.58	29.63	75981
2022-02-16	29.76	29.93	29.44	29.80	74400
2022-02-17	29.76	30.04	29.52	29.99	77803
2022-02-18	29.82	30.08	29.58	29.97	103487
2022-02-22	29.78	29.96	29.39	29.85	95520
2022-02-23	30.28	30.42	30.00	30.13	94640
2022-02-24	29.84	30.00	29.48	29.85	108410
2022-02-25	29.76	30.39	29.75	30.38	136338
2022-02-28	30.19	30.36	29.76	29.99	121442
2022-03-01	29.96	30.22	29.67	29.99	300271
2022-03-02	30.00	30.57	30.00	30.53	102999
2022-03-03	30.60	31.64	30.60	31.48	174113
2022-03-04	31.44	31.70	31.18	31.64	87956
2022-03-07	31.82	32.08	31.36	31.99	105364
2022-03-08	31.99	32.06	30.83	30.86	154921
2022-03-09	31.07	31.29	30.85	31.06	66867
2022-03-10	30.47	30.55	30.10	30.47	112779
2022-03-11	30.54	30.73	30.12	30.21	167344
2022-03-14	30.42	30.72	30.02	30.33	167627
2022-03-15	30.49	30.49	29.53	30.13	155490
2022-03-16	30.27	30.77	30.05	30.63	228256
2022-03-17	30.53	31.30	30.36	30.92	156416
2022-03-18	31.11	31.43	30.76	31.10	152544
2022-03-21	31.11	31.44	30.87	31.06	88602
2022-03-22	31.14	31.80	31.01	31.37	142607
2022-03-23	31.34	31.75	31.31	31.31	73226
2022-03-24	31.54	31.97	31.31	31.74	93858
2022-03-25	31.86	32.42	31.44	32.21	75191
2022-03-28	32.25	32.37	31.96	32.31	77452
2022-03-29	32.47	33.16	32.47	33.09	131381
2022-03-30	33.04	33.51	32.84	33.21	101960
2022-03-31	33.27	33.72	31.83	31.99	214012
2022-04-01	32.12	33.60	32.12	33.56	110355
2022-04-04	34.84	34.86	33.55	33.84	160205
2022-04-05	33.68	33.76	33.24	33.34	78329
2022-04-06	33.28	33.42	32.85	32.95	74676
2022-04-07	32.86	33.60	32.76	33.33	75503
2022-04-08	33.16	33.62	32.31	33.10	100922
2022-04-11	32.92	33.54	32.70	32.82	152655
2022-04-12	32.97	33.57	32.83	33.27	125828
2022-04-13	33.11	33.43	33.02	33.17	67984
2022-04-14	33.27	33.50	33.14	33.32	85674
2022-04-18	33.18	33.32	32.87	32.96	62252
2022-04-19	32.84	33.40	32.81	33.04	65252
2022-04-20	33.34	33.81	33.03	33.52	100158
2022-04-21	33.63	33.63	32.83	32.88	86377
2022-04-22	33.04	33.04	32.36	32.37	83083
2022-04-25	32.30	32.88	31.73	32.88	118682
2022-04-26	32.71	32.77	31.78	31.83	97254
2022-04-27	32.03	32.30	31.36	32.01	186010
2022-04-28	32.48	32.54	32.03	32.52	105709
2022-04-29	32.25	32.33	31.91	32.06	120326
2022-05-02	32.12	32.40	30.79	30.90	147253
2022-05-03	30.90	31.35	30.57	30.86	93161
2022-05-04	30.90	31.28	30.52	31.26	83117
2022-05-05	31.04	31.04	29.88	29.99	118306
2022-05-06	29.87	30.03	28.86	29.29	137441
2022-05-09	29.14	29.99	29.14	29.80	117294
2022-05-10	29.79	30.37	29.79	30.02	175116
2022-05-11	30.18	30.25	29.05	29.08	155394
2022-05-12	29.22	30.43	29.22	30.41	180855
2022-05-13	30.48	31.31	30.23	30.58	149359
2022-05-16	30.54	31.60	30.54	31.44	146071
2022-05-17	31.56	31.56	30.93	31.12	122886
2022-05-18	30.76	30.93	29.35	29.72	159695
2022-05-19	29.42	29.56	28.79	28.93	185938
2022-05-20	29.18	29.19	28.41	29.13	424253
2022-05-23	29.12	29.85	29.03	29.33	104766
2022-05-24	29.30	31.08	29.07	30.74	178452
2022-05-25	30.65	30.79	29.93	30.08	117911
2022-05-26	29.71	30.35	29.49	29.81	169946
2022-05-27	30.03	30.30	29.75	30.25	112180
2022-05-31	30.25	30.38	29.68	30.26	185117
2022-06-01	30.28	30.39	29.67	30.23	523128
2022-06-02	30.40	30.40	29.45	29.78	104140
2022-06-03	29.63	29.98	29.19	29.53	97427
2022-06-06	29.69	29.69	29.31	29.54	74603
2022-06-07	29.28	29.70	29.14	29.51	77657
2022-06-08	29.43	29.60	29.31	29.55	106144
2022-06-09	29.43	29.79	29.43	29.43	99969
2022-06-10	29.43	30.12	29.33	29.88	114848
2022-06-13	29.43	29.76	29.31	29.42	107938
2022-06-14	29.42	29.81	29.20	29.59	124435
2022-06-15	29.88	30.11	29.37	29.51	115563
2022-06-16	29.43	29.64	29.20	29.36	149532
2022-06-17	29.68	30.03	29.54	29.60	177319
2022-06-21	29.94	30.29	29.61	30.08	138877
2022-06-22	29.92	30.68	29.71	30.62	178357
2022-06-23	30.87	31.41	30.41	31.11	139571
2022-06-24	31.55	32.00	31.14	31.98	607130
2022-06-27	32.30	32.85	32.11	32.56	189612
2022-06-28	32.81	33.02	31.89	32.01	93658
2022-06-29	32.03	32.63	31.76	32.26	133446
2022-06-30	32.03	32.58	31.95	32.35	175146
2022-07-01	32.41	32.84	32.17	32.65	125298
2022-07-05	32.59	32.75	32.02	32.41	110146
2022-07-06	32.41	32.73	32.16	32.54	80583
2022-07-07	32.44	32.81	32.35	32.59	110416
2022-07-08	32.46	32.73	32.13	32.22	55560
2022-07-11	32.13	32.29	32.03	32.07	39832
2022-07-12	32.18	32.62	32.08	32.19	60225
2022-07-13	32.07	32.62	31.87	32.46	56248
2022-07-14	32.12	32.25	31.73	32.17	64104
2022-07-15	32.50	32.50	31.99	32.31	66547
2022-07-18	32.35	32.41	31.76	31.87	49218
2022-07-19	32.22	32.31	31.91	32.08	82821
2022-07-20	32.20	32.20	31.54	31.64	130451
2022-07-21	31.29	31.41	30.65	31.34	89281
2022-07-22	31.71	31.96	31.26	31.42	70540
2022-07-25	31.48	31.49	30.89	31.24	85326
2022-07-26	31.11	31.25	30.75	31.15	50746
2022-07-27	31.06	31.74	30.81	31.68	62440
2022-07-28	31.53	32.71	31.44	32.67	91815
2022-07-29	32.44	32.46	31.98	32.14	54473
2022-08-01	32.02	32.63	31.89	32.44	49870
2022-08-02	32.95	32.95	32.41	32.68	65635
2022-08-03	32.76	32.86	32.44	32.82	54513
2022-08-04	32.82	32.87	32.55	32.73	45311
2022-08-05	32.84	32.84	32.34	32.75	44268
2022-08-08	32.62	32.71	32.14	32.17	75040
2022-08-09	32.05	32.44	32.03	32.42	56842
2022-08-10	32.68	32.68	31.32	31.37	117797
2022-08-11	31.47	32.07	31.42	31.80	52517
2022-08-12	31.96	32.05	31.76	32.01	42138
2022-08-15	32.00	32.59	31.86	32.57	67083
2022-08-16	32.38	32.99	32.38	32.98	62109
2022-08-17	33.03	33.03	32.61	32.70	60770
2022-08-18	32.56	32.73	32.31	32.57	43961
2022-08-19	32.56	32.82	32.19	32.62	68262
2022-08-22	32.42	32.89	32.32	32.87	64902
2022-08-23	32.87	32.91	32.39	32.49	55630
2022-08-24	32.30	33.02	32.30	32.95	61449
2022-08-25	33.03	33.68	32.89	33.67	55047
2022-08-26	33.57	33.57	32.71	32.85	71131
2022-08-29	32.56	33.12	32.37	33.10	68612
2022-08-30	33.08	33.26	32.63	32.65	89200
2022-08-31	32.88	33.02	32.65	32.79	71196
2022-09-01	32.66	32.66	32.26	32.60	73568
2022-09-02	32.69	32.77	32.20	32.31	75798
2022-09-06	32.26	32.41	31.65	31.86	78713
2022-09-07	32.06	32.41	31.68	32.30	80966
2022-09-08	31.95	31.98	31.52	31.79	59532
2022-09-09	32.03	32.30	31.73	32.18	55034
2022-09-12	32.28	32.61	31.94	32.50	66264
2022-09-13	32.19	32.52	31.73	31.94	80910
2022-09-14	31.98	32.19	31.76	31.95	99829
2022-09-15	31.91	31.91	31.27	31.48	96620
2022-09-16	31.45	31.45	31.00	31.11	205508
2022-09-19	31.20	31.75	31.00	31.71	102160
2022-09-20	31.52	31.76	31.36	31.63	115342
2022-09-21	31.86	32.33	31.86	32.02	65323
2022-09-22	31.98	32.20	31.78	32.08	58347
2022-09-23	31.91	31.97	31.18	31.78	90041
2022-09-26	31.59	32.09	31.37	31.54	103379
2022-09-27	31.60	31.76	30.83	30.91	69667
2022-09-28	30.87	31.94	30.64	31.65	125589
2022-09-29	31.68	31.68	30.83	30.97	62888
2022-09-30	30.92	31.13	30.44	30.46	100494
2022-10-03	30.81	31.13	30.68	30.91	73500
2022-10-04	31.25	32.39	31.25	32.23	160612
2022-10-05	31.88	31.99	30.97	31.00	108825
2022-10-06	31.00	31.34	30.40	30.60	134621
2022-10-07	30.29	30.97	30.20	30.56	223804
2022-10-10	30.43	32.06	30.43	31.92	85394
2022-10-11	31.83	32.58	31.42	32.34	94579
2022-10-12	32.53	32.68	32.14	32.20	83800
2022-10-13	31.98	33.37	31.88	33.07	97422
2022-10-14	33.22	33.38	32.86	33.24	77700
2022-10-17	33.43	33.93	33.42	33.75	125188
2022-10-18	33.97	34.45	33.58	34.26	87630
2022-10-19	34.24	34.87	34.15	34.71	96096
2022-10-20	34.78	35.10	34.53	34.67	103389
2022-10-21	34.86	35.53	34.83	35.10	117898
2022-10-24	35.15	35.84	35.15	35.84	94573
2022-10-25	35.69	36.72	35.62	36.60	129895
2022-10-26	36.42	36.88	36.16	36.18	93583
2022-10-27	36.18	36.26	35.16	35.95	127271
2022-10-28	35.92	37.20	35.92	37.20	119212
2022-10-31	37.12	37.70	36.61	36.96	102438
2022-11-01	36.93	37.20	35.57	36.40	269938
2022-11-02	36.33	36.64	35.72	35.92	162644
2022-11-03	35.69	36.55	35.30	36.26	82821
2022-11-04	36.54	36.66	36.07	36.61	79835
2022-11-07	36.68	36.85	36.18	36.73	82152
2022-11-08	36.70	37.81	36.70	37.58	158903
2022-11-09	37.39	38.10	37.39	37.64	99997
2022-11-10	38.33	38.47	37.55	38.14	168324
2022-11-11	38.05	38.05	36.91	37.56	145237
2022-11-14	37.52	38.47	37.49	38.04	118650
2022-11-15	38.33	38.83	37.83	38.81	124592
2022-11-16	38.94	39.71	38.82	39.50	120355
2022-11-17	39.42	39.85	39.26	39.79	129162
2022-11-18	40.28	40.54	39.57	39.78	162624
2022-11-21	39.88	40.47	39.65	40.40	148599
2022-11-22	40.80	40.85	40.31	40.61	171189
2022-11-23	40.48	40.48	39.35	39.62	137485
2022-11-25	39.58	40.45	39.55	40.25	111716
2022-11-28	40.08	40.50	40.06	40.09	129401
2022-11-29	40.27	40.34	39.61	39.96	428253
2022-11-30	39.91	41.14	39.59	41.14	182717
2022-12-01	41.10	41.22	40.61	41.13	109884
2022-12-02	40.82	42.57	40.82	42.15	192882
2022-12-05	41.89	42.11	41.29	41.81	176919
2022-12-06	41.73	41.98	41.47	41.64	125037
2022-12-07	41.50	41.93	41.18	41.38	197319
2022-12-08	41.29	41.52	40.70	40.91	124993
2022-12-09	40.68	41.08	40.51	40.52	129836
2022-12-12	40.55	41.58	40.55	41.56	137333
2022-12-13	41.73	41.99	40.53	40.55	212135
2022-12-14	40.45	40.94	40.01	40.30	162041
2022-12-15	40.15	40.17	39.56	39.80	170783
2022-12-16	39.50	39.73	39.15	39.51	625797
2022-12-19	39.50	39.97	39.29	39.63	159567
2022-12-20	39.77	39.82	39.35	39.63	131934
2022-12-21	39.90	40.27	39.69	39.72	97548
2022-12-22	39.52	39.68	39.19	39.61	83952
2022-12-23	39.51	40.15	39.49	39.83	97942
2022-12-27	39.75	40.09	39.44	39.48	73724
2022-12-28	39.41	39.74	39.02	39.03	91807
2022-12-29	39.40	39.42	38.77	39.14	95011
2022-12-30	39.09	39.11	38.80	38.96	122331
2023-01-03	39.18	39.44	38.51	39.41	127708
2023-01-04	39.37	40.61	39.34	40.26	129741
2023-01-05	40.34	41.20	40.10	41.19	128928
2023-01-06	41.46	42.74	41.41	42.20	122674
2023-01-09	42.20	42.23	41.33	41.44	98750
2023-01-10	41.23	42.01	41.18	42.01	93962
2023-01-11	42.19	42.46	41.83	41.90	106026
2023-01-12	41.95	41.95	41.14	41.24	105986
2023-01-13	41.17	41.48	41.07	41.25	84632
2023-01-17	41.25	41.78	41.18	41.57	101901
2023-01-18	41.71	41.71	39.56	39.79	114100
2023-01-19	39.79	39.87	39.40	39.45	65853
2023-01-20	39.70	39.76	39.04	39.55	98654
2023-01-23	39.59	40.36	39.20	40.08	81742
2023-01-24	40.06	40.28	39.60	39.95	76478
2023-01-25	39.96	40.28	39.82	40.22	67538
2023-01-26	40.11	40.19	39.66	39.89	66748
2023-01-27	39.93	40.02	39.53	39.98	114547
2023-01-30	39.97	41.14	39.97	40.52	125506
2023-01-31	40.80	40.95	40.42	40.93	97462
2023-02-01	40.88	42.07	40.68	41.42	467329
2023-02-02	41.17	42.09	40.69	41.93	220557
2023-02-03	41.99	43.04	41.50	42.94	249157
2023-02-06	42.83	43.46	42.33	43.25	142988
2023-02-07	43.26	43.26	41.85	42.26	136402
2023-02-08	41.99	42.23	41.57	41.79	81337
2023-02-09	42.06	42.06	40.94	41.19	111297
2023-02-10	41.07	41.25	40.87	41.07	93267
2023-02-13	41.17	41.80	40.99	41.63	89485
2023-02-14	41.47	41.57	40.58	40.60	83361
2023-02-15	40.93	40.93	38.95	40.32	145427
2023-02-16	40.05	41.03	39.92	40.96	105359
2023-02-17	41.20	42.25	41.19	42.25	122652
2023-02-21	42.25	42.37	40.95	41.09	176873
2023-02-22	41.09	41.32	40.60	40.93	145764
2023-02-23	41.06	41.65	40.39	40.94	120000
2023-02-24	40.71	40.92	40.29	40.66	82947
2023-02-27	40.68	41.01	40.21	40.28	71217
2023-02-28	40.05	40.55	39.82	40.29	151656
2023-03-01	40.37	40.50	39.67	39.92	104731
2023-03-02	39.80	40.40	39.78	39.92	113457
2023-03-03	40.18	40.34	39.17	40.23	151498
2023-03-06	40.11	40.14	39.41	39.88	173178
2023-03-07	40.02	40.03	39.31	39.66	99431
2023-03-08	39.73	40.25	39.33	40.10	85213
2023-03-09	40.31	40.55	39.46	39.59	144646
2023-03-10	39.55	40.22	39.50	40.00	160342
2023-03-13	39.81	41.06	39.53	40.40	153501
2023-03-14	40.91	41.83	40.64	41.80	137221
2023-03-15	41.48	42.29	41.23	42.03	196564
2023-03-16	41.91	42.38	41.58	42.30	181202
2023-03-17	42.15	42.21	41.46	42.05	351631
2023-03-20	42.12	43.27	42.12	42.48	201693
2023-03-21	42.76	42.80	41.74	42.25	159242
2023-03-22	42.27	42.32	41.19	41.23	109993
2023-03-23	41.23	41.36	40.86	41.10	126198
2023-03-24	41.10	42.30	40.79	42.18	94821
2023-03-27	42.52	42.78	42.07	42.22	105129
2023-03-28	42.15	42.56	41.88	42.22	75692
2023-03-29	42.38	42.53	42.08	42.18	68231
2023-03-30	42.18	42.33	41.32	41.90	111153
2023-03-31	42.00	42.36	41.79	42.33	123502
2023-04-03	42.27	43.15	42.06	43.04	177299
2023-04-04	43.14	43.22	42.36	42.74	95998
2023-04-05	42.62	43.13	42.45	42.86	81712
2023-04-06	42.94	43.35	42.22	42.45	117636
2023-04-10	42.32	42.47	41.74	42.36	156700
2023-04-11	42.35	42.93	42.17	42.45	119470
2023-04-12	42.46	42.92	42.08	42.81	122826
2023-04-13	42.85	42.85	42.27	42.64	111900
2023-04-14	42.57	42.71	41.83	41.99	107311
2023-04-17	42.18	42.20	41.45	41.78	91562
2023-04-18	41.88	42.46	41.66	42.44	127911
2023-04-19	42.61	42.67	42.17	42.26	99351
2023-04-20	42.28	42.28	41.02	41.50	164600
2023-04-21	41.79	41.95	41.39	41.78	144686
2023-04-24	41.78	42.10	41.31	41.43	128810
2023-04-25	41.51	41.73	41.16	41.51	141407
2023-04-26	41.39	41.52	39.25	39.45	191368
2023-04-27	39.50	40.03	38.95	39.01	121330
2023-04-28	38.93	38.93	38.10	38.53	192679
2023-05-01	38.29	38.71	36.34	36.79	404268
2023-05-02	36.42	37.19	35.91	36.22	321316
2023-05-03	36.30	36.57	35.29	35.82	334276
2023-05-04	35.66	35.88	35.28	35.56	148931
2023-05-05	35.74	36.78	35.62	36.53	168300
2023-05-08	36.27	36.82	36.15	36.82	113880
2023-05-09	36.72	37.06	36.26	36.91	138771
2023-05-10	37.11	37.64	36.53	37.46	120301
2023-05-11	37.35	37.45	36.82	37.06	128167
2023-05-12	37.03	37.03	35.86	35.91	119588
2023-05-15	36.00	36.00	34.94	35.08	166012
2023-05-16	35.08	35.46	34.88	35.22	138162
2023-05-17	35.27	35.54	34.86	35.43	133502
2023-05-18	35.15	35.68	34.97	35.37	147118
2023-05-19	35.62	35.75	35.05	35.72	168680
2023-05-22	35.87	36.25	35.60	36.01	156342
2023-05-23	35.89	36.41	35.73	35.96	127264
2023-05-24	36.03	36.92	36.03	36.19	123552
2023-05-25	36.11	37.01	36.06	36.91	130767
2023-05-26	36.88	37.00	36.40	36.48	123675
2023-05-30	36.29	36.82	36.15	36.40	108955
2023-05-31	36.54	36.97	36.11	36.83	186985
2023-06-01	36.83	36.87	35.82	35.87	148057
2023-06-02	36.08	36.30	35.63	36.23	165857
2023-06-05	35.99	36.40	35.45	36.23	122657
2023-06-06	35.53	35.65	34.77	35.54	171442
2023-06-07	35.65	36.85	35.56	36.68	157809
2023-06-08	36.68	36.81	36.29	36.75	130762
2023-06-09	36.83	36.83	35.95	36.29	116006
2023-06-12	36.24	36.24	35.46	35.56	143255
2023-06-13	35.40	36.23	35.35	36.02	166627
2023-06-14	36.13	36.37	35.87	35.95	157802
2023-06-15	36.04	36.13	35.60	35.71	154325
2023-06-16	35.87	36.29	35.70	35.94	374063
2023-06-20	36.07	36.07	35.09	35.13	204286
2023-06-21	35.04	35.66	35.00	35.24	222319
2023-06-22	35.31	35.31	34.63	35.14	299210
2023-06-23	35.17	35.41	34.68	34.79	2713444
2023-06-26	35.04	35.30	34.81	35.20	394890
2023-06-27	35.30	35.47	34.16	34.16	254781
2023-06-28	34.02	34.02	32.92	33.09	209373
2023-06-29	33.02	33.46	32.92	32.96	219085
2023-06-30	32.96	33.42	32.96	33.38	199827
2023-07-03	33.38	33.91	33.18	33.67	133406
2023-07-05	33.52	33.52	32.78	32.78	165459
2023-07-06	32.71	32.73	32.11	32.13	154691
2023-07-07	32.07	32.43	31.64	31.64	198221
2023-07-10	31.66	31.94	31.22	31.28	367036
2023-07-11	31.34	32.11	31.34	31.71	259916
2023-07-12	31.79	32.53	31.75	32.35	126411
2023-07-13	32.33	32.59	32.08	32.40	154687
2023-07-14	32.35	32.39	31.71	32.21	127652
2023-07-17	32.14	32.73	32.06	32.07	117310
2023-07-18	32.14	32.55	32.12	32.47	87469
2023-07-19	32.47	33.06	32.43	32.97	140757
2023-07-20	33.05	33.40	32.76	33.31	125129
2023-07-21	33.43	33.43	32.68	32.69	106052
2023-07-24	32.52	32.62	32.07	32.07	88907
2023-07-25	32.03	32.34	31.80	31.99	89915
2023-07-26	32.19	33.06	31.95	32.45	124753
2023-07-27	32.25	32.57	31.92	32.25	201566
2023-07-28	32.40	32.40	31.83	31.91	114368
2023-07-31	31.85	32.90	31.77	32.86	122364
2023-08-01	32.81	33.04	32.61	32.80	99252
2023-08-02	32.65	33.29	32.65	32.95	107942
2023-08-03	32.99	32.99	32.29	32.38	117124
2023-08-04	32.27	32.43	32.06	32.24	68559
2023-08-07	32.20	32.35	31.86	32.32	59007
2023-08-08	32.15	32.15	31.55	31.69	86624
2023-08-09	31.60	31.81	31.37	31.68	83176
2023-08-10	31.67	31.78	31.34	31.47	70301
2023-08-11	31.40	31.64	31.22	31.41	85562
2023-08-14	31.45	31.64	31.11	31.51	89834
2023-08-15	31.41	31.54	31.24	31.34	79563
2023-08-16	31.30	31.38	30.78	30.97	95910
2023-08-17	31.19	31.20	30.71	30.95	103550
2023-08-18	30.88	31.22	30.82	31.03	114744
2023-08-21	30.88	30.95	30.56	30.62	101291
2023-08-22	30.53	30.63	30.26	30.41	90550
2023-08-23	30.38	30.62	30.14	30.62	89153
2023-08-24	30.51	30.93	30.15	30.18	103159
2023-08-25	30.13	30.57	30.13	30.50	145641
2023-08-28	30.55	30.71	30.27	30.34	97961
2023-08-29	30.42	31.67	30.30	31.19	417092
2023-08-30	31.12	31.35	30.64	30.79	98624
2023-08-31	30.71	30.84	30.13	30.30	99906
2023-09-01	30.44	30.54	29.85	29.95	110729
2023-09-05	29.80	29.87	29.11	29.39	134078
2023-09-06	29.47	29.81	29.22	29.49	81657
2023-09-07	29.50	29.64	29.05	29.17	91331
2023-09-08	29.12	29.22	28.59	28.67	117612
2023-09-11	28.80	29.06	28.57	29.03	85292
2023-09-12	29.09	29.09	28.24	28.41	155721
2023-09-13	28.36	28.91	28.33	28.71	98414
2023-09-14	28.65	28.92	28.64	28.71	79393
2023-09-15	28.49	28.69	28.11	28.39	430545
2023-09-18	28.55	29.05	28.43	28.98	77759
2023-09-19	28.86	29.00	28.54	28.59	70375
2023-09-20	28.85	28.85	28.39	28.67	57797
2023-09-21	28.61	29.08	28.40	28.89	132959
2023-09-22	29.00	29.49	28.93	29.18	90248
2023-09-25	29.02	29.02	28.44	28.48	54950
2023-09-26	28.40	28.45	28.11	28.28	111628
2023-09-27	28.39	28.50	28.18	28.20	89196
2023-09-28	28.43	28.52	28.22	28.38	87983
2023-09-29	28.39	28.46	28.11	28.15	89530
2023-10-02	28.20	28.92	28.09	28.76	163945
2023-10-03	28.55	29.66	28.49	29.09	178646
2023-10-04	29.00	29.65	28.31	29.56	158378
2023-10-05	29.63	29.86	29.26	29.18	122760
2023-10-06	29.02	29.16	28.52	28.87	72012
2023-10-09	28.80	29.30	28.80	28.93	85527
2023-10-10	29.12	29.23	28.92	28.93	66344
2023-10-11	28.93	29.11	28.66	28.87	66297
2023-10-12	28.85	28.85	28.16	28.36	109559
2023-10-13	28.40	28.86	28.40	28.71	66349
2023-10-16	28.77	29.02	28.52	28.91	70640
2023-10-17	28.93	29.22	28.85	28.90	90958
2023-10-18	28.99	29.45	28.70	28.93	69151
2023-10-19	28.87	28.87	28.04	28.19	157031
2023-10-20	28.19	28.43	28.00	28.19	133167
2023-10-23	28.14	28.37	27.57	27.59	97798
2023-10-24	27.56	27.82	27.49	27.60	57718
2023-10-25	27.46	28.00	27.40	27.78	43938
2023-10-26	27.92	28.87	27.92	28.70	88313
2023-10-27	28.65	28.85	28.30	28.56	62938
2023-10-30	28.56	29.24	28.46	29.12	65190
2023-10-31	29.29	29.60	29.15	29.32	58344
2023-11-01	29.37	29.44	29.02	29.31	69051
2023-11-02	29.35	29.88	28.92	28.96	90219
2023-11-03	28.95	29.50	28.82	28.92	55346
2023-11-06	28.86	28.95	28.66	28.82	88276
2023-11-07	28.72	28.89	28.45	28.52	49061
2023-11-08	28.43	28.62	28.19	28.50	63162
2023-11-09	28.57	28.75	28.45	28.66	57782
2023-11-10	28.61	28.94	28.35	28.86	70832
2023-11-13	28.82	29.16	28.76	29.02	59773
2023-11-14	29.29	30.31	29.07	30.30	90267
2023-11-15	30.26	30.39	29.89	30.14	54489
2023-11-16	30.15	30.60	29.97	30.60	102278
2023-11-17	30.61	31.51	30.46	31.07	177697
2023-11-20	31.28	32.60	31.28	32.18	156664
2023-11-21	32.05	32.35	31.90	31.93	89925
2023-11-22	31.94	32.75	31.86	32.43	85163
2023-11-24	32.43	32.59	32.27	32.35	34323
2023-11-27	32.39	32.52	31.63	31.94	85966
2023-11-28	31.93	31.94	31.49	31.55	45385
2023-11-29	31.47	31.59	30.55	30.73	73928
2023-11-30	30.90	31.35	30.77	31.19	89978
2023-12-01	31.26	31.93	31.26	31.79	70746
2023-12-04	31.57	32.51	31.57	32.35	76733
2023-12-05	32.35	33.15	32.24	32.34	81473
2023-12-06	32.27	32.79	32.27	32.35	65132
2023-12-07	32.34	32.61	32.06	32.46	54609
2023-12-08	32.38	32.59	32.08	32.16	51211
2023-12-11	32.21	32.74	32.20	32.61	66096
2023-12-12	32.58	32.58	32.07	32.10	49375
2023-12-13	32.16	32.85	32.16	32.81	65865
2023-12-14	32.99	33.00	32.13	32.17	51435
2023-12-15	32.02	32.02	31.29	31.32	293730
2023-12-18	31.45	31.66	31.31	31.47	83536
2023-12-19	31.47	31.89	31.47	31.60	62649
2023-12-20	31.57	31.57	30.73	30.95	123033
2023-12-21	31.00	31.05	30.62	30.79	63059
2023-12-22	30.82	30.97	30.53	30.68	74330
2023-12-26	30.55	30.75	30.25	30.63	53004
2023-12-27	30.75	30.98	30.24	30.95	99579
2023-12-28	30.95	31.27	30.32	30.95	144657
2023-12-29	31.02	31.41	30.73	31.33	78741
2024-01-02	31.21	32.75	31.21	32.57	112494
2024-01-03	32.46	33.78	32.33	32.63	128416
2024-01-04	32.63	32.83	31.84	31.90	101637
2024-01-05	31.84	32.03	31.54	31.93	77577
2024-01-08	32.05	32.38	31.96	32.27	55092
2024-01-09	32.04	32.38	31.98	32.38	58790
2024-01-10	32.49	32.51	32.15	32.49	49127
2024-01-11	32.43	32.74	31.94	32.73	79217
2024-01-12	32.82	33.19	32.63	33.19	47002
2024-01-16	33.06	33.23	32.31	32.33	62158
2024-01-17	32.07	32.68	32.07	32.11	33073
2024-01-18	32.03	32.19	31.80	32.05	51820
2024-01-19	31.97	31.97	31.45	31.47	50487
2024-01-22	31.30	31.66	31.20	31.62	66675
2024-01-23	31.82	31.92	31.50	31.58	66263
2024-01-24	31.58	31.82	31.27	31.66	51242
2024-01-25	31.82	32.05	31.51	31.72	69206
2024-01-26	31.68	31.78	31.41	31.47	56471
2024-01-29	31.61	31.61	30.88	31.14	62533
2024-01-30	31.03	31.29	30.86	31.22	53976
2024-01-31	31.11	31.45	30.71	30.72	78482
2024-02-01	30.63	31.45	30.63	31.28	76389
2024-02-02	31.06	31.20	30.79	30.91	86393
2024-02-05	30.91	30.91	30.13	30.14	72685
2024-02-06	30.05	30.45	29.97	30.24	58652
2024-02-07	30.23	30.67	30.03	30.15	64601
2024-02-08	30.14	31.19	30.14	30.96	65891
2024-02-09	30.93	31.28	30.73	31.22	99434
2024-02-12	31.16	31.53	31.02	31.28	53312
2024-02-13	31.08	31.56	30.86	30.98	65092
2024-02-14	31.12	31.12	30.48	30.70	105367
2024-02-15	30.84	31.41	30.70	31.37	67080
2024-02-16	31.34	31.34	30.73	30.82	65828
2024-02-20	30.61	31.00	30.36	30.36	58024
2024-02-21	30.50	30.50	29.97	30.20	60363
2024-02-22	30.03	30.11	29.56	29.63	114690
2024-02-23	29.63	29.75	28.98	29.75	81356
2024-02-26	29.87	29.87	29.42	29.53	68275
2024-02-27	29.78	29.99	29.28	29.91	173530
2024-02-28	30.00	30.50	29.88	30.47	45340
2024-02-29	30.62	30.86	30.31	30.65	117442
2024-03-01	30.62	30.76	30.15	30.66	62620
2024-03-04	30.66	31.41	30.66	31.30	60890
2024-03-05	31.43	31.70	30.77	30.81	85490
2024-03-06	30.98	31.09	30.60	30.94	92115
2024-03-07	31.06	31.18	30.35	30.62	85064
2024-03-08	30.58	31.09	30.36	30.92	91177
2024-03-11	31.15	31.82	31.08	31.60	115726
2024-03-12	31.68	31.82	31.31	31.63	86396
2024-03-13	31.52	31.87	31.30	31.32	81765
2024-03-14	31.28	31.46	30.57	30.77	93707
2024-03-15	30.63	31.23	30.62	30.90	158324
2024-03-18	30.84	31.33	30.83	30.90	67179
2024-03-19	30.99	31.40	30.98	31.32	59718
2024-03-20	31.43	31.69	31.04	31.41	66282
2024-03-21	31.28	31.61	31.01	31.49	78798
2024-03-22	31.63	31.82	31.25	31.34	50787
2024-03-25	31.46	31.63	30.74	30.76	49543
2024-03-26	30.91	31.17	30.82	30.91	50706
2024-03-27	31.12	31.31	30.95	31.03	58798
2024-03-28	31.03	31.36	30.73	31.10	81520
2024-04-01	31.17	31.21	30.70	30.81	73820
2024-04-02	30.89	30.89	30.16	30.60	85111
2024-04-03	30.53	30.53	29.77	30.14	91647
2024-04-04	30.40	30.77	30.27	30.56	80895
2024-04-05	30.51	30.51	29.99	30.44	79516
2024-04-08	30.52	30.73	30.24	30.47	83821
2024-04-09	30.58	30.58	29.97	30.09	66069
2024-04-10	29.90	30.10	29.47	29.98	103318
2024-04-11	30.17	30.18	29.53	29.66	84012
2024-04-12	29.61	29.61	29.00	29.07	72413
2024-04-15	29.14	29.40	28.86	29.37	116091
2024-04-16	29.46	29.56	29.08	29.26	81811
2024-04-17	29.46	29.55	28.83	28.95	74805
2024-04-18	29.12	29.44	29.03	29.25	65584
2024-04-19	29.18	29.66	29.18	29.32	101623
2024-04-22	29.50	29.84	29.43	29.57	67604
2024-04-23	29.37	29.81	29.37	29.44	52786
2024-04-24	29.27	29.57	29.27	29.43	59211
2024-04-25	29.50	30.37	29.26	29.31	93716
2024-04-26	29.32	29.44	28.93	28.95	59185
2024-04-29	28.96	29.11	28.73	28.90	61170
2024-04-30	28.96	29.11	28.84	28.84	64407
2024-05-01	28.83	29.06	28.74	28.87	74316
2024-05-02	28.93	29.17	28.75	28.75	52090
2024-05-03	28.86	28.93	28.55	28.57	63545
2024-05-06	28.57	28.69	28.24	28.69	93163
2024-05-07	28.85	29.11	28.63	28.63	64051
2024-05-08	28.71	28.74	28.33	28.44	57332
2024-05-09	28.51	29.08	28.42	29.06	71802
2024-05-10	28.97	29.03	28.75	29.00	69002
2024-05-13	28.98	29.25	28.75	28.86	64793
2024-05-14	29.00	29.23	28.81	29.16	70284
2024-05-15	29.25	29.44	28.64	28.75	64337
2024-05-16	28.75	29.04	28.70	29.04	61535
2024-05-17	29.13	29.13	28.60	28.74	81303
2024-05-20	28.64	29.03	28.61	28.99	62812
2024-05-21	28.93	29.39	28.93	29.37	71678
2024-05-22	29.20	29.72	29.01	29.70	84332
2024-05-23	29.55	29.72	29.29	29.40	72748
2024-05-24	29.54	29.61	29.12	29.14	49996
2024-05-28	29.06	29.21	28.61	28.68	60367
2024-05-29	28.54	28.57	27.99	28.08	75478
2024-05-30	28.23	28.37	27.98	28.10	83377
2024-05-31	28.12	28.41	28.12	28.41	144669
2024-06-03	28.51	28.59	28.25	28.50	75167
2024-06-04	28.43	28.72	28.20	28.70	53290
2024-06-05	28.72	28.72	28.16	28.24	50161
2024-06-06	28.35	28.76	28.07	28.50	56861
2024-06-07	28.30	28.44	27.97	27.97	52091
2024-06-10	28.00	28.00	27.59	27.82	88905
2024-06-11	27.68	28.19	27.62	28.13	86895
2024-06-12	28.13	28.43	27.68	27.94	89095
2024-06-13	27.92	28.20	27.59	28.07	84919
2024-06-14	27.91	28.39	27.78	28.37	122695
2024-06-17	28.21	28.21	27.87	28.01	100328
2024-06-18	28.16	28.16	27.58	27.58	95563
2024-06-20	27.46	27.83	27.44	27.75	87498
2024-06-21	27.76	28.06	27.31	27.31	350400
2024-06-24	27.85	29.27	27.85	28.92	200113
2024-06-25	29.21	32.04	29.18	30.99	704568
2024-06-26	30.67	31.28	30.22	31.13	2319779
2024-06-27	31.05	31.05	29.91	30.03	272527
2024-06-28	30.01	30.28	29.28	29.68	174832
2024-07-01	29.83	29.90	29.09	29.12	121167
2024-07-02	29.10	29.47	28.68	29.12	110492
2024-07-03	29.12	29.16	28.75	28.76	75279
2024-07-05	28.77	29.21	27.98	29.21	127468
2024-07-08	29.28	29.28	28.41	28.51	96953
2024-07-09	28.46	28.63	28.18	28.27	71082
2024-07-10	28.34	28.76	28.24	28.75	101926
2024-07-11	28.76	29.17	28.61	28.76	87528
2024-07-12	28.93	29.22	28.73	28.91	81977
2024-07-15	28.88	29.08	28.29	28.55	156008
2024-07-16	28.69	29.37	28.63	29.35	113836
2024-07-17	29.46	29.94	29.07	29.41	139646
2024-07-18	29.41	29.73	29.13	29.34	98704
2024-07-19	29.45	29.59	29.03	29.12	146099
2024-07-22	29.20	29.20	28.19	28.81	247599
2024-07-23	28.16	29.14	27.88	29.14	333411
2024-07-24	29.37	29.94	28.62	28.72	2269316
2024-07-25	28.66	30.21	28.66	29.64	164479
2024-07-26	29.82	29.98	29.21	29.45	99206
2024-07-29	29.56	29.83	29.39	29.63	101455
2024-07-30	29.54	29.69	29.36	29.42	95598
2024-07-31	29.51	30.24	29.32	29.94	109914
2024-08-01	29.81	30.02	29.50	29.59	117433
2024-08-02	29.60	29.73	29.17	29.28	134986
2024-08-05	29.12	29.12	28.17	28.47	134578
2024-08-06	28.65	28.84	28.25	28.29	93602
2024-08-07	28.26	28.55	27.94	27.97	86104
2024-08-08	27.98	28.17	27.84	27.88	64714
2024-08-09	27.83	27.83	27.57	27.73	117141
2024-08-12	27.68	28.07	26.78	27.07	185487
2024-08-13	26.91	27.41	26.81	27.28	187879
2024-08-14	27.34	27.52	27.26	27.40	149205
2024-08-15	27.66	27.74	27.28	27.37	122161
2024-08-16	27.15	27.62	27.14	27.57	91740
2024-08-19	27.52	27.99	27.52	27.74	109700
2024-08-20	27.81	28.00	27.42	27.43	214771
2024-08-21	27.48	27.78	27.48	27.59	218741
2024-08-22	27.77	27.96	27.46	27.75	268937
2024-08-23	27.88	28.38	27.72	28.09	229815
2024-08-26	28.31	28.95	28.20	28.92	253280
2024-08-27	29.34	29.99	29.09	29.28	601958
2024-08-28	29.10	29.37	28.74	29.10	2369514
2024-08-29	29.20	29.26	28.67	28.76	155755
2024-08-30	28.69	29.07	28.69	28.85	169082
2024-09-03	28.94	29.49	28.70	29.49	147999
2024-09-04	29.42	29.90	29.38	29.87	180323
2024-09-05	30.04	30.51	29.78	30.27	245777
2024-09-06	30.24	30.72	29.88	30.64	179131
2024-09-09	30.51	30.63	29.83	30.50	176671
2024-09-10	30.52	31.80	30.52	31.50	234335
2024-09-11	31.47	31.47	30.65	31.05	208113
2024-09-12	31.15	31.58	30.80	31.58	126962
2024-09-13	31.53	32.21	31.53	32.18	178394
2024-09-16	32.33	32.33	31.21	31.26	144840
2024-09-17	31.21	31.58	31.11	31.27	118561
2024-09-18	31.31	31.61	31.26	31.46	126688
2024-09-19	31.69	31.76	30.85	31.04	220210
2024-09-20	31.01	31.24	30.68	31.10	581443
2024-09-23	30.92	31.00	30.21	30.49	207047
2024-09-24	30.52	31.21	30.16	31.05	609912
2024-09-25	31.01	31.44	30.37	30.72	2362155
2024-09-26	30.91	31.11	30.71	30.86	162302
2024-09-27	31.00	31.26	30.49	30.50	162869
2024-09-30	30.62	30.62	29.80	30.07	173264
2024-10-01	29.94	29.94	29.17	29.19	181089
2024-10-02	29.13	29.16	28.45	28.45	198305
2024-10-03	28.28	28.72	28.18	28.54	154912
2024-10-04	28.54	28.95	28.54	28.84	132743
2024-10-07	28.78	28.81	28.26	28.37	216354
2024-10-08	28.49	28.84	28.46	28.61	106541
2024-10-09	28.78	29.19	28.57	29.19	257696
2024-10-10	29.17	29.40	29.04	29.32	243054
2024-10-11	29.47	29.87	29.27	29.39	249132
2024-10-14	29.45	29.52	29.16	29.26	111051
2024-10-15	29.25	29.74	29.21	29.24	138578
2024-10-16	29.36	29.63	29.33	29.45	102178
2024-10-17	29.45	29.55	29.32	29.47	100664
2024-10-18	29.56	29.75	29.32	29.39	309127
2024-10-21	29.43	29.71	28.96	29.04	122165
2024-10-22	28.87	28.98	28.61	28.94	94585
2024-10-23	28.81	28.93	28.59	28.88	136162
2024-10-24	28.97	29.48	28.83	29.13	135358
2024-10-25	29.13	29.56	29.13	29.29	112932
2024-10-28	29.34	29.68	29.34	29.58	103739
2024-10-29	29.35	29.57	28.77	28.78	99825
2024-10-30	28.75	29.14	28.67	28.84	78031
2024-10-31	28.79	28.93	28.32	28.32	116609
2024-11-01	28.42	28.83	28.40	28.83	120478
2024-11-04	28.87	29.14	28.83	29.12	103126
2024-11-05	29.16	29.39	28.95	29.38	105859
2024-11-06	29.70	29.79	29.18	29.54	141768
2024-11-07	29.66	29.92	29.47	29.74	148448
2024-11-08	29.72	30.08	29.72	29.92	100993
2024-11-11	29.98	30.72	29.78	30.70	104343
2024-11-12	30.74	31.27	30.46	31.20	162736
2024-11-13	31.23	31.42	30.78	31.35	117946
2024-11-14	31.50	31.91	31.32	31.68	126798
2024-11-15	31.80	31.80	30.93	30.93	124256
2024-11-18	30.89	31.47	30.83	31.38	88309
2024-11-19	31.51	31.84	31.35	31.69	91204
2024-11-20	31.63	31.73	31.33	31.47	112672
2024-11-21	31.35	31.98	31.34	31.98	127550
2024-11-22	32.04	32.42	32.02	32.28	85035
2024-11-25	32.42	33.01	32.36	32.62	127076
2024-11-26	32.61	32.65	31.77	32.06	91658
2024-11-27	32.27	32.35	31.95	32.03	82351
2024-11-29	32.09	32.31	32.00	32.14	27291
2024-12-02	32.14	32.14	31.16	32.05	82486
2024-12-03	31.97	32.30	31.58	32.26	95269
2024-12-04	32.06	32.29	31.83	31.96	67071
2024-12-05	31.89	32.18	31.62	32.17	71832
2024-12-06	32.23	32.28	31.56	31.57	68901
2024-12-09	31.61	32.30	31.50	32.05	96048
2024-12-10	32.17	32.17	31.31	31.34	75162
2024-12-11	31.31	31.64	30.91	30.95	123760
2024-12-12	31.05	31.42	30.99	31.18	66522
2024-12-13	31.02	31.17	30.66	30.85	127334
2024-12-16	30.81	31.17	30.71	30.95	139394
2024-12-17	30.80	31.50	30.68	31.32	164945
2024-12-18	31.25	31.62	30.82	30.82	148600
2024-12-19	30.71	30.93	30.31	30.80	221855
2024-12-20	30.75	31.33	30.55	30.88	221501
2024-12-23	30.87	30.95	30.51	30.83	96114
2024-12-24	30.86	31.35	30.86	31.35	49641
2024-12-26	31.13	31.77	31.13	31.75	82587
2024-12-27	31.55	31.88	31.27	31.48	103599
2024-12-30	31.53	31.53	30.72	31.20	99559
2024-12-31	31.13	31.55	31.06	31.39	103860
2025-01-02	31.48	31.80	31.32	31.66	99073
2025-01-03	31.66	31.95	31.51	31.60	108796
2025-01-06	31.58	31.61	29.98	29.99	193482
2025-01-07	30.06	30.62	30.00	30.25	112345
2025-01-08	30.32	30.53	30.13	30.49	139988
2025-01-10	30.32	30.49	29.52	29.58	106129
2025-01-13	29.45	29.86	29.29	29.55	177373
2025-01-14	29.79	30.14	29.43	29.73	95597
2025-01-15	29.83	29.96	29.57	29.72	108582
2025-01-16	29.59	30.52	29.45	30.43	75482
2025-01-17	30.35	30.75	30.25	30.33	84350
2025-01-21	30.45	30.88	30.38	30.44	88913
2025-01-22	30.36	30.66	29.77	29.96	97961
2025-01-23	29.78	30.35	29.78	30.21	110204
2025-01-24	30.21	30.92	30.21	30.36	126457
2025-01-27	30.63	31.79	30.63	31.17	132393
2025-01-28	31.03	31.25	30.67	30.74	89204
2025-01-29	30.54	30.59	30.22	30.28	66041
2025-01-30	30.55	30.55	30.10	30.29	65040
2025-01-31	30.11	30.46	30.05	30.16	58612
2025-02-03	29.93	30.56	29.91	30.44	79100
2025-02-04	30.43	30.43	29.50	29.69	142006
2025-02-05	29.56	29.85	29.48	29.83	74092
2025-02-06	30.08	30.08	28.67	29.71	200579
2025-02-07	29.77	29.97	29.11	29.73	125609
2025-02-10	29.73	30.11	29.67	29.90	123834
2025-02-11	29.93	30.47	29.83	30.43	71668
2025-02-12	30.17	30.21	29.41	29.67	162910
2025-02-13	29.22	30.40	29.13	30.23	103704
2025-02-14	30.36	30.89	29.67	29.95	95517
2025-02-18	29.95	30.44	29.89	30.24	92885
2025-02-19	30.24	30.51	30.10	30.37	83308
2025-02-20	30.14	30.74	30.02	30.40	96432
2025-02-21	30.56	31.59	30.35	31.42	175590
2025-02-24	31.42	31.42	30.02	30.28	184484
2025-02-25	30.50	31.32	30.12	31.04	172400
2025-02-26	30.96	30.96	29.73	29.81	151782
2025-02-27	29.61	30.21	29.61	30.03	123082
2025-02-28	30.27	30.27	29.78	30.09	145228
2025-03-03	30.11	30.87	30.06	30.85	235632
2025-03-04	30.67	31.48	30.63	31.01	142685
2025-03-05	31.07	31.44	31.00	31.25	101902
2025-03-06	31.22	31.46	31.00	31.18	159098
2025-03-07	31.20	32.64	30.69	32.57	173577
2025-03-10	32.74	33.22	32.30	32.85	155212
2025-03-11	32.67	32.93	32.17	32.31	106429

Explore More About TR

Coins representing dividend payouts and trends

TR Dividend History

Discover Tootsie Roll Industries'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

TR Stock Split History

Discover Tootsie Roll Industries'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

TR Historical Prices

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

Web Analytics