Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
WaFd Inc (WAFD) Historical Prices: Free Download & Interactive Data Table 2025

WAFD Historical Prices

Summary

Key Stock Metrics

23.75

(April 10, 2025)

52-Week Low

38.62

(November 25, 2024)

52-Week High

39.17

(November 11, 2022)

All-Time High

28.61

(October 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-02	12.83	13.18	12.83	13.06	40511
1993-04-05	12.83	13.18	12.83	13.06	89385
1993-04-06	12.95	13.18	12.95	13.00	115322
1993-04-07	12.83	13.18	12.83	13.18	86384
1993-04-08	13.18	13.18	12.83	13.06	323037
1993-04-12	12.95	13.06	12.95	13.06	106750
1993-04-13	12.83	13.18	12.83	12.95	110179
1993-04-14	13.18	13.53	12.95	13.53	124969
1993-04-15	13.53	13.53	13.30	13.30	485307
1993-04-16	13.41	13.41	13.06	13.06	219500
1993-04-19	13.30	13.30	12.95	13.18	323680
1993-04-20	13.18	13.18	12.71	12.89	361622
1993-04-21	12.83	12.83	12.60	12.83	503956
1993-04-22	12.83	12.95	12.48	12.83	430216
1993-04-23	12.71	12.83	12.60	12.71	141690
1993-04-26	12.60	12.71	12.48	12.54	1349386
1993-04-27	12.60	12.60	12.48	12.54	58089
1993-04-28	12.48	12.71	12.48	12.60	78024
1993-04-29	12.71	12.71	12.48	12.48	209854
1993-04-30	12.48	12.95	12.48	12.71	115110
1993-05-03	12.95	12.95	12.71	12.95	341258
1993-05-04	12.83	13.18	12.83	13.06	334613
1993-05-05	13.18	13.41	12.95	13.18	206853
1993-05-06	12.95	12.95	12.48	12.71	203639
1993-05-07	12.48	12.71	12.36	12.60	43727
1993-05-10	12.60	12.60	12.25	12.30	198281
1993-05-11	12.48	12.48	12.25	12.48	121968
1993-05-12	12.36	12.71	12.36	12.48	188204
1993-05-13	12.25	12.48	12.13	12.36	278020
1993-05-14	12.25	12.25	12.01	12.13	25722
1993-05-17	12.25	12.25	11.31	11.55	344259
1993-05-18	11.43	11.66	11.08	11.20	536754
1993-05-19	11.43	11.90	11.20	11.66	169555
1993-05-20	12.01	12.36	11.90	12.30	139545
1993-05-21	12.13	12.36	11.90	12.01	266875
1993-05-24	11.90	12.13	11.66	11.72	153694
1993-05-25	11.66	12.01	11.43	11.60	325823
1993-05-26	11.78	11.78	11.43	11.78	109108
1993-05-27	11.78	11.78	11.43	11.43	177487
1993-05-28	11.43	11.66	11.43	11.55	49945
1993-06-01	11.55	11.66	11.43	11.60	86599
1993-06-02	11.66	11.78	11.43	11.66	105248
1993-06-03	11.55	11.78	11.55	11.55	66879
1993-06-04	11.66	11.66	11.20	11.20	182202
1993-06-07	11.43	11.43	11.20	11.31	317248
1993-06-08	11.20	11.43	11.08	11.31	246296
1993-06-09	11.31	11.55	11.31	11.43	147692
1993-06-10	11.43	11.55	11.31	11.31	109108
1993-06-11	11.31	11.55	11.31	11.31	61948
1993-06-14	11.43	11.55	11.20	11.25	246083
1993-06-15	11.43	11.43	11.31	11.31	101819
1993-06-16	11.43	11.55	11.20	11.20	113823
1993-06-17	11.43	11.43	11.20	11.43	33653
1993-06-18	11.37	11.66	11.31	11.66	97960
1993-06-21	11.66	11.66	11.43	11.55	41585
1993-06-22	11.66	11.90	11.55	11.84	93029
1993-06-23	11.90	12.01	11.78	11.90	115753
1993-06-24	12.01	12.13	11.90	12.13	56374
1993-06-25	12.01	12.25	12.01	12.01	44155
1993-06-28	12.01	12.25	11.78	11.78	143833
1993-06-29	12.01	12.01	11.78	11.78	97960
1993-06-30	11.78	12.25	11.78	12.13	209213
1993-07-01	12.13	12.25	11.90	11.90	66021
1993-07-02	12.01	12.01	11.90	12.01	24435
1993-07-06	11.90	12.01	11.66	11.72	124756
1993-07-07	11.78	11.78	11.66	11.78	82742
1993-07-08	11.66	12.13	11.66	12.13	221217
1993-07-09	12.01	12.13	11.90	11.95	198065
1993-07-12	12.13	12.13	11.90	11.95	159696
1993-07-13	12.13	12.13	11.78	11.90	104820
1993-07-14	11.90	11.90	11.66	11.90	41154
1993-07-15	11.66	11.90	11.66	11.84	39012
1993-07-16	11.90	11.90	11.66	11.78	61520
1993-07-19	11.90	11.90	11.66	11.90	93457
1993-07-20	11.90	12.01	11.78	12.01	16931
1993-07-21	12.01	12.48	12.01	12.48	175988
1993-07-22	12.48	12.60	12.36	12.48	68594
1993-07-23	12.48	12.48	12.36	12.42	188635
1993-07-26	12.48	12.83	12.36	12.60	166985
1993-07-27	12.60	13.06	12.48	12.71	186490
1993-07-28	12.71	12.77	12.48	12.60	86384
1993-07-29	12.83	12.83	12.60	12.60	44799
1993-07-30	12.60	12.71	12.48	12.71	9215
1993-08-02	12.60	12.60	12.36	12.48	231507
1993-08-03	12.48	12.48	12.30	12.30	71379
1993-08-04	12.48	12.48	12.25	12.36	37725
1993-08-05	12.48	12.48	12.25	12.48	261301
1993-08-06	12.48	12.60	12.36	12.36	58732
1993-08-09	12.42	12.95	12.36	12.60	328396
1993-08-10	12.48	12.83	12.48	12.60	165055
1993-08-11	12.60	12.83	12.60	12.77	158410
1993-08-12	12.71	12.95	12.60	12.60	46300
1993-08-13	12.60	12.83	12.60	12.60	39227
1993-08-16	12.83	12.83	12.48	12.60	75451
1993-08-17	12.71	12.71	12.36	12.36	35368
1993-08-18	12.60	12.60	12.36	12.54	81453
1993-08-19	12.36	12.60	12.36	12.60	26365
1993-08-20	12.60	12.65	12.36	12.48	92814
1993-08-23	12.36	12.83	12.36	12.71	86171
1993-08-24	12.83	12.83	12.48	12.71	66449
1993-08-25	12.48	12.71	12.48	12.54	59160
1993-08-26	12.48	12.71	12.48	12.60	29581
1993-08-27	12.48	12.71	12.48	12.71	25078
1993-08-30	12.71	12.71	12.48	12.48	33438
1993-08-31	12.48	12.71	12.48	12.71	37082
1993-09-01	12.48	12.71	12.36	12.60	248011
1993-09-02	12.36	12.60	12.36	12.60	26793
1993-09-03	12.60	12.60	12.36	12.60	68806
1993-09-07	12.60	12.60	12.36	12.36	51659
1993-09-08	12.36	12.60	12.36	12.36	72238
1993-09-09	12.36	12.71	12.36	12.60	49729
1993-09-10	12.48	12.71	12.48	12.48	30865
1993-09-13	12.48	12.71	12.48	12.48	24007
1993-09-14	12.36	12.60	12.36	12.36	19076
1993-09-15	12.60	12.71	12.36	12.60	200210
1993-09-16	12.48	12.83	12.48	12.83	87671
1993-09-17	12.83	12.95	12.60	12.71	60662
1993-09-20	12.71	13.06	12.71	12.95	113180
1993-09-21	12.83	13.06	12.83	12.83	57876
1993-09-22	12.83	13.06	12.83	12.83	35583
1993-09-23	13.06	13.06	12.83	13.00	71595
1993-09-24	12.83	13.18	12.83	13.18	105676
1993-09-27	12.95	13.18	12.95	13.12	49301
1993-09-28	12.95	13.18	12.95	13.06	110179
1993-09-29	13.00	13.18	12.95	12.95	30437
1993-09-30	13.18	13.18	12.95	13.18	126683
1993-10-01	12.95	13.18	12.95	13.18	138902
1993-10-04	13.06	13.30	13.06	13.24	219715
1993-10-05	13.18	13.30	13.06	13.06	98818
1993-10-06	13.06	13.30	13.06	13.06	149407
1993-10-07	13.06	13.30	13.06	13.18	387131
1993-10-08	13.06	13.30	13.06	13.18	238580
1993-10-11	13.06	13.30	13.06	13.30	8359
1993-10-12	13.06	13.30	13.06	13.30	161839
1993-10-13	13.06	13.30	13.06	13.06	212642
1993-10-14	13.18	13.30	13.06	13.30	124756
1993-10-15	13.06	13.30	13.06	13.12	40726
1993-10-18	13.30	13.30	13.06	13.30	190777
1993-10-19	13.06	13.06	12.83	12.83	65162
1993-10-20	12.83	13.06	12.71	12.83	225505
1993-10-21	12.83	13.06	12.83	12.95	98603
1993-10-22	12.83	13.06	12.83	12.89	357762
1993-10-25	13.06	13.06	12.83	12.89	93457
1993-10-26	13.06	13.06	12.83	12.83	358621
1993-10-27	12.83	13.06	12.71	12.71	165698
1993-10-28	12.71	12.95	12.48	12.71	219931
1993-10-29	12.48	12.71	12.48	12.48	58304
1993-11-01	12.48	12.71	12.48	12.65	492595
1993-11-02	12.48	12.83	12.48	12.83	267090
1993-11-03	12.83	12.83	12.71	12.71	254443
1993-11-04	12.83	12.83	12.13	12.13	188419
1993-11-05	12.42	12.48	12.13	12.48	271375
1993-11-08	12.25	12.48	12.13	12.13	75667
1993-11-09	12.25	12.36	12.25	12.36	36439
1993-11-10	12.25	12.36	12.13	12.30	65805
1993-11-11	12.13	12.36	12.13	12.36	124325
1993-11-12	12.25	12.42	12.13	12.36	119182
1993-11-15	12.48	12.48	12.25	12.36	322609
1993-11-16	12.25	12.36	12.13	12.36	212855
1993-11-17	12.30	12.48	12.13	12.13	261301
1993-11-18	12.13	12.36	12.13	12.13	116181
1993-11-19	12.13	12.25	12.01	12.13	64306
1993-11-22	12.01	12.25	11.90	11.90	38369
1993-11-23	12.13	12.13	11.78	11.90	78240
1993-11-24	11.78	11.78	11.55	11.55	66021
1993-11-26	11.78	11.78	11.43	11.55	76310
1993-11-29	11.43	11.66	11.43	11.43	309532
1993-11-30	11.66	11.66	11.43	11.43	133759
1993-12-01	11.43	11.90	11.43	11.78	146834
1993-12-02	11.66	11.90	11.66	11.66	70308
1993-12-03	11.66	12.01	11.66	11.78	163125
1993-12-06	12.01	12.01	11.66	12.01	89385
1993-12-07	12.01	12.01	11.78	11.78	45442
1993-12-08	11.90	12.01	11.78	11.78	42228
1993-12-09	11.78	12.01	11.78	12.01	22721
1993-12-10	11.78	12.01	11.78	12.01	42228
1993-12-13	12.01	12.01	11.78	12.01	38584
1993-12-14	11.78	12.01	11.78	11.90	224433
1993-12-15	11.90	12.01	11.90	12.01	55088
1993-12-16	11.90	12.01	11.78	11.90	55088
1993-12-17	12.01	12.07	11.90	11.90	48015
1993-12-20	11.90	12.13	11.90	12.07	73737
1993-12-21	12.13	12.13	11.90	11.90	150050
1993-12-22	11.90	12.13	11.90	11.90	81241
1993-12-23	12.13	12.13	11.78	12.13	36439
1993-12-27	11.90	12.13	11.90	12.01	46300
1993-12-28	11.90	12.13	11.90	12.13	15004
1993-12-29	11.90	12.13	11.90	11.90	88101
1993-12-30	11.90	12.13	11.90	11.90	86384
1993-12-31	12.13	12.25	11.90	12.19	140404
1994-01-03	12.01	12.25	11.90	11.90	50373
1994-01-04	11.90	12.13	11.90	12.13	184562
1994-01-05	11.90	12.13	11.90	11.90	69237
1994-01-06	11.90	12.13	11.90	12.01	134402
1994-01-07	11.90	12.13	11.90	11.90	132685
1994-01-10	12.13	12.13	12.01	12.01	75882
1994-01-11	12.13	12.13	12.01	12.07	140832
1994-01-12	12.13	12.25	12.01	12.01	279094
1994-01-13	12.25	12.25	12.01	12.07	134187
1994-01-14	12.01	12.13	11.90	11.95	115538
1994-01-17	11.90	12.13	11.90	11.90	33010
1994-01-18	11.90	12.13	11.90	11.90	60019
1994-01-19	11.78	12.01	11.66	11.66	32152
1994-01-20	11.90	11.90	11.55	11.55	138687
1994-01-21	11.55	11.78	11.43	11.55	322609
1994-01-24	11.55	11.66	11.43	11.60	396777
1994-01-25	11.66	11.66	11.20	11.43	264945
1994-01-26	10.26	10.44	10.26	10.38	478019
1994-01-27	10.38	10.38	10.26	10.38	174485
1994-01-28	10.38	10.50	10.26	10.50	237294
1994-01-31	10.38	10.61	10.38	10.61	409424
1994-02-01	10.61	10.61	10.44	10.61	166341
1994-02-02	10.44	10.61	10.44	10.61	236436
1994-02-03	10.50	10.61	10.50	10.55	189706
1994-02-04	10.55	10.61	10.15	10.26	147263
1994-02-07	10.20	10.20	10.09	10.15	342543
1994-02-08	10.20	10.32	10.15	10.15	69021
1994-02-09	10.26	10.26	10.09	10.20	88958
1994-02-10	10.20	10.20	10.09	10.09	54661
1994-02-11	10.09	10.20	10.09	10.09	25722
1994-02-14	10.09	10.20	9.97	10.03	402565
1994-02-15	10.15	10.38	10.03	10.38	242651
1994-02-16	10.38	10.38	10.26	10.38	234936
1994-02-17	10.26	10.38	10.20	10.38	214144
1994-02-18	10.20	10.38	9.85	9.85	224860
1994-02-22	9.97	10.03	9.80	9.91	326038
1994-02-23	9.91	10.26	9.91	10.26	316820
1994-02-24	10.09	10.26	10.09	10.26	302244
1994-02-25	10.26	10.26	10.20	10.26	141047
1994-02-28	10.20	10.26	10.20	10.26	327537
1994-03-01	10.26	10.26	10.20	10.26	71379
1994-03-02	10.20	10.26	10.20	10.26	140404
1994-03-03	10.26	10.32	10.20	10.32	139545
1994-03-04	10.20	10.38	10.20	10.32	387130
1994-03-07	10.32	10.38	10.20	10.38	150691
1994-03-08	10.38	10.38	10.26	10.38	88529
1994-03-09	10.20	10.38	10.15	10.32	142547
1994-03-10	10.32	10.32	10.09	10.09	153907
1994-03-11	10.26	10.26	10.09	10.09	77168
1994-03-14	10.20	10.26	10.09	10.26	330754
1994-03-15	10.26	10.26	10.15	10.26	181561
1994-03-16	10.26	10.26	10.15	10.26	367196
1994-03-17	10.20	10.32	10.20	10.32	156265
1994-03-18	10.20	10.32	10.20	10.32	325396
1994-03-21	10.20	10.32	10.20	10.26	111679
1994-03-22	10.26	10.26	9.97	9.97	171698
1994-03-23	9.97	10.15	9.97	10.15	254655
1994-03-24	10.15	10.15	9.97	10.03	69236
1994-03-25	9.97	10.15	9.97	10.15	199352
1994-03-28	10.15	10.20	10.03	10.20	184132
1994-03-29	10.09	10.20	10.09	10.09	1579825
1994-03-30	10.09	10.20	10.09	10.20	272449
1994-03-31	10.20	10.20	10.09	10.09	111250
1994-04-04	9.97	10.15	9.91	9.91	536324
1994-04-05	9.91	10.09	9.91	9.91	322180
1994-04-06	10.03	10.09	9.91	9.97	149192
1994-04-07	10.09	10.15	9.97	10.15	316606
1994-04-08	10.03	10.26	10.03	10.26	177272
1994-04-11	10.15	10.50	10.15	10.50	144905
1994-04-12	10.38	10.61	10.38	10.61	66022
1994-04-13	10.50	10.61	10.20	10.20	292812
1994-04-14	10.20	10.38	9.80	9.80	350475
1994-04-15	9.80	9.91	9.74	9.91	179845
1994-04-18	9.74	9.91	9.56	9.74	225719
1994-04-19	9.74	9.80	9.56	9.80	72667
1994-04-20	9.68	9.85	9.68	9.85	90457
1994-04-21	9.74	9.91	9.74	9.91	129043
1994-04-22	9.91	9.91	9.74	9.85	37083
1994-04-25	9.74	9.91	9.74	9.91	211786
1994-04-26	9.91	9.91	9.80	9.91	512530
1994-04-28	9.91	9.91	9.80	9.91	201925
1994-04-29	9.80	9.91	9.80	9.91	308676
1994-05-02	9.91	9.91	9.80	9.91	308459
1994-05-03	9.80	9.97	9.80	9.85	217357
1994-05-04	9.97	9.97	9.80	9.80	267304
1994-05-05	9.80	9.97	9.80	9.85	123469
1994-05-06	9.97	9.97	9.80	9.85	231078
1994-05-09	9.85	9.97	9.85	9.85	175987
1994-05-10	9.97	10.03	9.85	9.97	186919
1994-05-11	10.03	10.03	9.91	10.03	165270
1994-05-12	9.91	10.03	9.91	9.91	90672
1994-05-13	9.97	10.09	9.91	10.03	131615
1994-05-16	9.91	10.15	9.91	10.09	130328
1994-05-17	10.09	10.20	10.09	10.09	113822
1994-05-18	10.15	10.26	10.09	10.26	143191
1994-05-19	10.26	10.32	10.09	10.32	209642
1994-05-20	10.26	10.32	10.26	10.26	119611
1994-05-23	10.26	10.38	10.26	10.26	219074
1994-05-24	10.26	10.38	10.26	10.26	130972
1994-05-25	10.38	10.44	10.26	10.44	76095
1994-05-26	10.32	10.61	10.32	10.44	129684
1994-05-27	10.44	10.61	10.32	10.44	315106
1994-05-31	10.44	10.44	10.32	10.44	284024
1994-06-01	10.32	10.44	10.32	10.44	58519
1994-06-02	10.44	10.44	10.32	10.44	78026
1994-06-03	10.44	10.44	10.32	10.35	227004
1994-06-06	10.44	10.44	10.32	10.38	60448
1994-06-07	10.32	10.44	10.32	10.44	87241
1994-06-08	10.32	10.44	10.32	10.32	68378
1994-06-09	10.32	10.44	10.32	10.32	66878
1994-06-10	10.44	10.44	10.32	10.32	29795
1994-06-13	10.44	10.44	10.32	10.44	106534
1994-06-14	10.32	10.44	10.32	10.32	99033
1994-06-15	10.38	10.44	10.20	10.26	187992
1994-06-16	10.20	10.38	10.20	10.32	97960
1994-06-17	10.38	10.38	10.26	10.32	71165
1994-06-20	10.32	10.32	10.20	10.32	20792
1994-06-21	10.32	10.38	10.20	10.38	67307
1994-06-22	10.38	10.38	10.20	10.38	20792
1994-06-23	10.20	10.38	10.20	10.38	62377
1994-06-24	10.20	10.38	10.09	10.15	212642
1994-06-27	9.97	10.20	9.97	10.15	115966
1994-06-28	10.20	10.20	10.09	10.20	123254
1994-06-29	10.20	10.20	10.09	10.12	58519
1994-06-30	10.09	10.26	10.09	10.26	244797
1994-07-01	10.26	10.26	10.09	10.26	28936
1994-07-05	10.15	10.26	10.09	10.26	24220
1994-07-06	10.26	10.26	10.09	10.26	75025
1994-07-07	10.26	10.26	10.09	10.26	29151
1994-07-08	10.26	10.26	10.09	10.15	117039
1994-07-11	10.26	10.26	10.15	10.20	105463
1994-07-12	10.15	10.26	10.15	10.15	25508
1994-07-13	10.26	10.26	9.74	9.97	1487221
1994-07-14	9.80	10.09	9.80	9.91	143617
1994-07-15	10.09	10.09	9.91	9.91	93459
1994-07-18	10.03	10.03	9.80	9.97	110179
1994-07-19	9.80	9.97	9.80	9.97	40297
1994-07-20	9.97	9.97	9.80	9.97	120682
1994-07-21	9.97	9.97	9.80	9.91	48014
1994-07-22	9.97	10.09	9.80	10.09	122610
1994-07-25	10.09	10.09	9.91	10.03	36439
1994-07-26	10.09	10.09	9.85	9.97	159696
1994-07-27	9.97	9.97	9.80	9.97	49516
1994-07-28	9.80	10.03	9.80	9.91	180489
1994-07-29	10.03	10.03	9.91	10.03	44157
1994-08-01	9.91	10.03	9.91	10.03	93674
1994-08-02	9.91	10.03	9.91	9.91	75451
1994-08-03	9.91	10.03	9.91	10.03	54661
1994-08-04	9.91	10.03	9.91	10.03	90028
1994-08-05	10.03	10.03	9.91	10.03	78239
1994-08-08	9.91	10.03	9.91	10.03	87670
1994-08-09	9.91	10.03	9.91	9.91	69236
1994-08-10	10.03	10.03	9.91	9.91	180703
1994-08-11	9.91	10.03	9.85	9.85	227218
1994-08-12	9.85	9.97	9.85	9.97	42869
1994-08-15	9.97	9.97	9.74	9.80	135688
1994-08-16	9.91	9.91	9.62	9.80	299244
1994-08-17	9.80	9.80	9.68	9.74	269018
1994-08-18	9.80	9.80	9.62	9.62	325823
1994-08-19	9.62	9.80	9.62	9.80	159911
1994-08-22	9.77	9.80	9.62	9.62	93888
1994-08-23	9.80	9.91	9.62	9.91	128399
1994-08-24	9.91	10.03	9.80	9.97	123469
1994-08-25	9.91	10.09	9.91	10.03	97102
1994-08-26	9.97	10.15	9.97	10.09	199138
1994-08-29	9.97	10.15	9.97	10.03	48658
1994-08-30	10.15	10.15	9.97	10.15	92815
1994-08-31	10.15	10.15	9.97	10.15	60019
1994-09-01	10.15	10.15	9.97	10.03	98175
1994-09-02	10.15	10.15	10.03	10.15	85527
1994-09-06	10.15	10.15	10.03	10.03	114895
1994-09-07	10.03	10.15	10.03	10.15	241366
1994-09-08	10.15	10.15	10.03	10.03	46300
1994-09-09	10.15	10.15	9.91	9.97	118324
1994-09-12	10.03	10.03	9.85	9.97	151979
1994-09-13	9.85	10.03	9.85	9.91	118324
1994-09-14	9.91	9.91	9.85	9.85	58731
1994-09-15	9.91	9.97	9.85	9.97	73737
1994-09-16	9.85	9.97	9.85	9.97	115110
1994-09-19	9.85	9.97	9.74	9.80	160767
1994-09-20	9.68	9.85	9.51	9.51	176843
1994-09-21	9.68	9.68	9.39	9.39	145975
1994-09-22	9.56	9.56	9.39	9.39	129472
1994-09-23	9.39	9.51	9.39	9.39	179201
1994-09-26	9.51	9.51	9.27	9.39	90887
1994-09-27	9.27	9.39	9.16	9.18	143405
1994-09-28	9.16	9.33	9.16	9.21	215214
1994-09-29	9.33	9.39	9.21	9.39	154980
1994-09-30	9.39	9.51	9.21	9.51	249513
1994-10-03	9.56	9.56	9.39	9.51	86600
1994-10-04	9.39	9.56	9.39	9.39	97960
1994-10-05	9.33	9.51	9.33	9.33	114037
1994-10-06	9.39	9.45	9.21	9.33	124327
1994-10-07	9.21	9.33	9.21	9.21	160125
1994-10-10	9.33	9.33	8.66	8.98	433433
1994-10-11	8.92	8.98	8.86	8.92	279737
1994-10-12	8.98	9.04	8.86	8.92	201710
1994-10-13	9.10	9.16	8.98	9.16	96246
1994-10-14	9.04	9.21	9.04	9.18	61518
1994-10-17	9.21	9.21	9.04	9.21	88100
1994-10-18	9.04	9.21	8.51	8.69	481877
1994-10-19	8.51	8.69	8.28	8.40	918955
1994-10-20	8.40	8.51	8.28	8.46	528607
1994-10-21	8.51	8.51	8.40	8.51	309532
1994-10-24	8.51	8.51	8.34	8.46	187562
1994-10-25	8.46	8.46	8.28	8.40	143191
1994-10-26	8.28	8.46	8.28	8.46	266874
1994-10-27	8.46	8.57	8.40	8.57	226789
1994-10-28	8.57	8.57	8.40	8.46	339756
1994-10-31	8.51	8.51	8.28	8.28	326252
1994-11-01	8.46	8.46	8.22	8.40	300315
1994-11-02	8.40	8.40	8.16	8.34	632571
1994-11-03	8.34	8.34	8.16	8.34	295813
1994-11-04	8.34	8.34	8.22	8.28	360978
1994-11-07	8.22	8.34	8.16	8.19	170842
1994-11-08	8.28	8.28	8.11	8.22	281237
1994-11-09	8.22	8.34	8.16	8.16	396349
1994-11-10	8.22	8.22	8.11	8.22	129684
1994-11-11	8.22	8.22	8.11	8.16	229576
1994-11-14	8.22	8.22	8.11	8.22	267733
1994-11-15	8.22	8.22	8.11	8.11	295599
1994-11-16	8.22	8.22	8.11	8.16	209428
1994-11-17	8.16	8.22	8.11	8.16	208140
1994-11-18	8.22	8.22	7.93	8.02	261088
1994-11-21	7.93	8.11	7.87	8.05	215643
1994-11-22	8.05	8.05	7.70	7.81	372555
1994-11-23	7.76	7.93	7.70	7.93	363550
1994-11-25	7.93	8.11	7.87	7.93	596343
1994-11-28	8.11	8.11	7.93	8.11	226789
1994-11-29	8.11	8.16	7.99	8.16	416927
1994-11-30	8.16	8.34	8.05	8.31	723889
1994-12-01	8.34	8.34	8.11	8.11	211357
1994-12-02	8.11	8.28	8.05	8.11	174700
1994-12-05	8.22	8.22	8.05	8.05	100533
1994-12-06	8.16	8.16	7.93	8.05	271376
1994-12-07	8.05	8.05	7.93	7.99	183919
1994-12-08	8.05	8.05	7.81	7.93	349617
1994-12-09	7.81	7.93	7.70	7.87	353048
1994-12-12	7.70	8.05	7.70	7.96	149406
1994-12-13	7.87	8.22	7.87	8.05	218430
1994-12-14	8.05	8.28	8.05	8.22	202139
1994-12-15	8.22	8.22	8.05	8.11	232149
1994-12-16	8.22	8.28	8.11	8.16	130543
1994-12-19	8.28	8.40	8.16	8.40	216499
1994-12-20	8.40	8.40	8.16	8.34	142118
1994-12-21	8.34	8.34	8.16	8.28	213929
1994-12-22	8.16	8.34	8.11	8.22	320037
1994-12-23	8.22	8.22	8.05	8.11	102462
1994-12-27	8.05	8.16	8.05	8.05	129472
1994-12-28	8.05	8.16	7.93	7.93	122610
1994-12-29	7.93	8.16	7.93	8.16	254229
1994-12-30	8.16	8.16	8.05	8.11	341687
1995-01-03	8.16	8.28	8.05	8.28	107392
1995-01-04	8.16	8.46	8.16	8.46	165912
1995-01-05	8.46	8.63	8.40	8.63	205568
1995-01-06	8.63	8.63	8.46	8.63	193563
1995-01-09	8.63	8.63	8.51	8.63	69450
1995-01-10	8.63	8.63	8.46	8.57	124327
1995-01-11	8.57	8.57	8.34	8.40	227004
1995-01-12	8.46	8.46	8.28	8.28	179845
1995-01-13	8.40	8.51	8.28	8.51	324323
1995-01-16	8.51	8.81	8.40	8.75	304172
1995-01-17	8.63	8.81	8.57	8.69	249298
1995-01-18	8.63	8.63	8.46	8.57	175987
1995-01-19	8.57	8.57	8.46	8.54	132901
1995-01-20	8.46	8.57	8.46	8.57	136331
1995-01-23	8.46	8.51	8.34	8.46	204712
1995-01-24	8.57	8.57	8.40	8.57	81026
1995-01-25	8.51	8.57	8.46	8.54	281666
1995-01-26	8.57	8.63	8.51	8.63	217787
1995-01-27	8.63	8.63	8.51	8.63	188635
1995-01-30	8.51	8.69	8.51	8.51	240937
1995-01-31	8.69	8.69	8.51	8.57	195280
1995-02-01	8.57	8.69	8.57	8.69	126256
1995-02-02	8.57	8.81	8.57	8.81	328825
1995-02-03	8.86	9.27	8.69	9.27	468158
1995-02-06	9.27	9.39	9.10	9.39	131401
1995-02-07	9.39	9.51	9.27	9.51	193993
1995-02-08	9.51	9.51	9.21	9.33	240081
1995-02-09	9.16	9.33	8.98	9.16	283809
1995-02-10	9.16	9.16	8.98	9.16	113822
1995-02-13	9.16	9.16	8.81	8.89	220359
1995-02-14	8.86	9.16	8.86	9.16	152193
1995-02-15	9.16	9.39	9.10	9.39	275236
1995-02-16	9.39	9.39	9.21	9.27	208140
1995-02-17	9.21	9.39	9.21	9.21	41799
1995-02-21	9.39	9.45	9.21	9.45	69665
1995-02-22	9.27	9.45	9.27	9.33	137616
1995-02-23	9.33	9.45	9.33	9.33	80597
1995-02-24	9.33	9.45	9.27	9.27	136117
1995-02-27	9.39	9.39	9.10	9.10	99462
1995-02-28	9.10	9.33	8.98	9.33	342329
1995-03-01	9.33	9.33	9.21	9.33	240081
1995-03-02	9.21	9.39	9.21	9.30	181561
1995-03-03	9.39	9.39	9.21	9.27	111035
1995-03-06	9.21	9.33	9.21	9.21	149621
1995-03-07	9.21	9.33	9.21	9.21	59804
1995-03-08	9.33	9.33	9.21	9.30	347045
1995-03-09	9.33	9.39	9.21	9.33	285523
1995-03-10	9.27	9.39	9.27	9.33	49516
1995-03-13	9.27	9.39	9.27	9.33	103320
1995-03-14	9.27	9.39	9.27	9.27	132901
1995-03-15	9.27	9.39	9.27	9.33	103532
1995-03-16	9.27	9.45	9.27	9.45	103532
1995-03-17	9.45	9.45	9.33	9.45	165697
1995-03-20	9.45	9.45	9.27	9.33	325609
1995-03-21	9.33	9.45	9.27	9.39	504600
1995-03-22	9.27	9.39	9.27	9.39	47158
1995-03-23	9.27	9.39	9.27	9.33	225719
1995-03-24	9.39	9.51	9.27	9.45	198279
1995-03-27	9.51	9.62	9.39	9.62	113179
1995-03-28	9.51	9.62	9.39	9.39	104605
1995-03-29	9.56	9.56	9.33	9.45	560762
1995-03-30	9.45	9.45	9.27	9.27	218001
1995-03-31	9.27	9.45	9.27	9.33	53374
1995-04-03	9.45	9.45	9.33	9.39	89172
1995-04-04	9.45	9.51	9.33	9.33	109321
1995-04-05	9.51	9.56	9.33	9.56	75025
1995-04-06	9.39	9.80	9.39	9.80	306318
1995-04-07	9.80	9.80	9.56	9.56	136546
1995-04-10	9.56	9.68	9.33	9.39	165697
1995-04-11	9.33	9.45	9.21	9.21	98175
1995-04-12	9.21	9.39	9.21	9.39	56161
1995-04-13	9.21	9.33	9.10	9.21	119611
1995-04-17	9.16	9.27	9.16	9.16	143405
1995-04-18	9.16	9.33	9.16	9.21	457871
1995-04-19	9.21	9.45	9.21	9.39	130328
1995-04-20	9.33	9.51	9.33	9.51	312319
1995-04-21	9.51	9.56	9.39	9.51	145549
1995-04-24	9.39	9.56	9.39	9.56	100318
1995-04-25	9.39	9.56	9.39	9.45	112966
1995-04-26	9.45	9.56	9.45	9.56	142976
1995-04-27	9.45	9.56	9.45	9.53	213929
1995-04-28	9.56	9.56	9.45	9.56	117682
1995-05-01	9.45	9.68	9.45	9.62	157338
1995-05-02	9.68	9.68	9.56	9.56	35583
1995-05-03	9.56	9.85	9.56	9.74	327111
1995-05-04	9.68	9.85	9.68	9.68	350261
1995-05-05	9.68	9.85	9.68	9.80	152837
1995-05-08	9.85	10.15	9.80	10.03	165912
1995-05-09	9.97	10.15	9.97	10.15	296886
1995-05-10	10.15	10.67	10.09	10.61	532252
1995-05-11	10.50	10.61	10.32	10.38	163768
1995-05-12	10.32	10.38	10.15	10.26	101818
1995-05-15	10.09	10.38	10.09	10.26	178345
1995-05-16	10.26	10.50	10.26	10.38	255085
1995-05-17	10.32	10.50	10.32	10.38	455083
1995-05-18	10.32	10.55	10.32	10.38	369980
1995-05-19	10.38	10.50	10.14	10.41	237509
1995-05-22	10.38	10.50	10.32	10.35	496883
1995-05-23	10.32	10.50	10.26	10.26	255728
1995-05-24	10.26	10.44	10.03	10.03	254872
1995-05-25	10.03	10.32	10.03	10.23	349832
1995-05-26	10.15	10.50	10.15	10.32	234078
1995-05-30	10.32	10.73	10.32	10.55	426573
1995-05-31	10.73	10.79	10.50	10.64	419714
1995-06-01	10.55	10.85	10.55	10.73	867936
1995-06-02	10.73	11.37	10.73	10.96	1305230
1995-06-05	11.08	11.25	10.90	11.23	460012
1995-06-06	11.08	11.20	11.02	11.05	384772
1995-06-07	11.08	11.08	10.90	10.96	165912
1995-06-08	10.90	10.96	10.79	10.79	111464
1995-06-09	10.67	10.90	10.67	10.90	219501
1995-06-12	10.85	10.96	10.73	10.73	402565
1995-06-13	10.90	10.96	10.79	10.85	221003
1995-06-14	10.79	10.85	10.73	10.79	322395
1995-06-15	10.79	10.85	10.67	10.67	133759
1995-06-16	10.67	10.73	10.38	10.41	213071
1995-06-19	10.55	10.67	10.44	10.61	266445
1995-06-20	10.67	10.73	10.50	10.61	135688
1995-06-21	10.50	10.50	10.32	10.35	257230
1995-06-22	10.44	10.61	10.32	10.38	313392
1995-06-23	10.38	10.50	10.32	10.38	166985
1995-06-26	10.32	10.38	10.26	10.38	181774
1995-06-27	10.26	10.32	10.09	10.09	333326
1995-06-28	10.20	10.20	10.09	10.15	92601
1995-06-29	10.09	10.20	10.03	10.18	237079
1995-06-30	10.15	10.32	10.15	10.26	1247139
1995-07-03	10.15	10.32	10.15	10.15	15432
1995-07-05	10.15	10.32	9.91	10.03	303531
1995-07-06	10.03	10.03	9.80	10.03	326252
1995-07-07	9.91	10.67	9.91	10.61	487880
1995-07-10	10.50	10.73	10.32	10.32	278450
1995-07-11	10.38	10.38	10.15	10.18	272878
1995-07-12	10.15	10.26	10.03	10.09	310819
1995-07-13	10.03	10.15	9.91	9.91	703524
1995-07-14	9.91	10.09	9.85	10.03	2775516
1995-07-17	10.26	10.38	10.09	10.32	1490435
1995-07-18	10.26	10.38	10.15	10.20	691090
1995-07-19	10.09	10.26	10.03	10.09	140189
1995-07-20	10.03	10.15	10.03	10.15	110394
1995-07-21	10.03	10.15	10.03	10.15	244582
1995-07-24	10.03	10.15	10.03	10.03	127543
1995-07-25	10.15	10.20	10.03	10.20	166126
1995-07-26	10.20	10.26	10.09	10.20	89814
1995-07-27	10.20	10.32	10.09	10.32	1069006
1995-07-28	10.15	10.32	10.15	10.32	218001
1995-07-31	10.15	10.32	10.15	10.15	194207
1995-08-01	10.26	10.26	10.15	10.15	47585
1995-08-02	10.26	10.38	10.15	10.20	278450
1995-08-03	10.20	10.44	10.20	10.26	158623
1995-08-04	10.20	10.32	10.20	10.32	90028
1995-08-07	10.32	10.38	10.20	10.38	278237
1995-08-08	10.38	10.38	10.20	10.20	605134
1995-08-09	10.20	10.32	10.20	10.23	45227
1995-08-10	10.20	10.32	10.20	10.20	109536
1995-08-11	10.32	10.32	10.20	10.32	454011
1995-08-14	10.20	10.32	10.09	10.20	355406
1995-08-15	10.09	10.20	10.09	10.20	255299
1995-08-16	10.09	10.26	10.09	10.15	263660
1995-08-17	10.20	10.26	10.15	10.26	76310
1995-08-18	10.26	10.32	10.20	10.20	117895
1995-08-21	10.20	10.32	10.09	10.15	436005
1995-08-22	10.09	10.15	10.03	10.09	149621
1995-08-23	10.15	10.15	10.03	10.03	131401
1995-08-24	10.03	10.15	10.03	10.12	676087
1995-08-25	10.15	10.26	10.09	10.26	127543
1995-08-28	10.09	10.44	10.09	10.26	383487
1995-08-29	10.44	10.55	10.26	10.44	155195
1995-08-30	10.55	11.20	10.50	10.79	427429
1995-08-31	10.73	10.85	10.67	10.85	275450
1995-09-01	10.67	10.79	10.67	10.73	99462
1995-09-05	10.79	10.96	10.67	10.85	393348
1995-09-06	10.96	11.02	10.85	10.88	171698
1995-09-07	11.02	11.02	10.85	11.02	354548
1995-09-08	11.02	11.14	10.90	10.96	355620
1995-09-11	10.96	11.25	10.96	11.14	378985
1995-09-12	11.25	11.25	11.14	11.25	178560
1995-09-13	11.14	11.25	11.14	11.23	81669
1995-09-14	11.25	11.25	11.08	11.23	159482
1995-09-15	11.14	11.25	11.14	11.20	380056
1995-09-18	11.25	11.25	11.08	11.20	319822
1995-09-19	11.20	11.20	11.14	11.20	262588
1995-09-20	11.14	11.20	11.02	11.14	180274
1995-09-21	11.14	11.14	10.55	10.67	244368
1995-09-22	10.44	10.55	10.32	10.55	410495
1995-09-25	10.55	10.67	10.55	10.61	121969
1995-09-26	10.67	10.90	10.55	10.73	259801
1995-09-27	10.73	10.85	10.67	10.67	32152
1995-09-28	10.85	10.96	10.85	10.90	326896
1995-09-29	10.85	11.08	10.85	11.08	208140
1995-10-02	10.90	11.08	10.90	11.02	164198
1995-10-03	10.96	11.08	10.90	10.90	269876
1995-10-04	10.90	11.08	10.90	11.02	110823
1995-10-05	10.90	11.08	10.90	10.90	146404
1995-10-06	10.90	11.02	10.90	10.96	127543
1995-10-09	11.02	11.08	10.90	10.96	154766
1995-10-10	10.96	10.96	10.85	10.85	151979
1995-10-11	10.85	11.08	10.85	11.02	758186
1995-10-12	10.96	11.08	10.96	11.08	287025
1995-10-13	11.08	11.66	10.96	11.60	785196
1995-10-16	11.49	11.60	11.43	11.55	435362
1995-10-17	11.49	11.60	11.49	11.49	484878
1995-10-18	11.49	11.72	11.49	11.55	392275
1995-10-19	11.72	11.90	11.55	11.84	358405
1995-10-20	11.72	11.90	11.66	11.72	315964
1995-10-23	11.66	11.72	11.37	11.43	168484
1995-10-24	11.37	11.37	11.20	11.25	168913
1995-10-25	11.20	11.43	11.08	11.08	342543
1995-10-26	11.02	11.14	10.55	10.67	332682
1995-10-27	10.55	10.55	10.34	10.38	347474
1995-10-30	10.44	10.61	10.44	10.55	428717
1995-10-31	10.50	10.79	10.50	10.67	377912
1995-11-01	10.61	10.73	10.61	10.67	254872
1995-11-02	10.61	10.79	10.61	10.74	391416
1995-11-03	10.85	10.90	10.73	10.79	445864
1995-11-06	10.79	10.90	10.73	10.73	232363
1995-11-07	10.73	10.90	10.67	10.67	461728
1995-11-08	10.67	10.79	10.67	10.79	477161
1995-11-09	10.67	10.85	10.67	10.85	756898
1995-11-10	10.79	11.31	10.79	11.20	658081
1995-11-13	11.14	11.25	11.02	11.20	198279
1995-11-14	11.20	11.31	11.02	11.25	477805
1995-11-15	11.14	11.25	11.14	11.14	491094
1995-11-16	11.14	11.31	11.14	11.25	249727
1995-11-17	11.14	11.25	11.08	11.08	78239
1995-11-20	11.25	11.25	11.02	11.02	66663
1995-11-21	11.02	11.20	11.02	11.08	115966
1995-11-22	11.20	11.25	11.02	11.20	234721
1995-11-24	11.25	11.25	11.14	11.14	29365
1995-11-27	11.31	11.31	11.14	11.25	344045
1995-11-28	11.31	11.31	11.20	11.20	590342
1995-11-29	11.20	11.37	11.20	11.25	207926
1995-11-30	11.25	11.43	11.25	11.25	358834
1995-12-01	11.43	11.49	11.25	11.43	318749
1995-12-04	11.49	11.72	11.25	11.72	317035
1995-12-05	11.60	12.13	11.60	11.87	614780
1995-12-06	11.84	11.95	11.78	11.84	117253
1995-12-07	11.78	11.95	11.60	11.69	295384
1995-12-08	11.60	11.72	11.55	11.60	207713
1995-12-11	11.55	11.72	11.55	11.66	105463
1995-12-12	11.49	11.66	11.49	11.52	29151
1995-12-13	11.49	11.66	11.49	11.49	86600
1995-12-14	11.66	11.66	11.49	11.49	110394
1995-12-15	11.66	11.66	11.49	11.55	90243
1995-12-18	11.43	11.55	11.14	11.20	162912
1995-12-19	11.20	11.37	11.14	11.37	177058
1995-12-20	11.37	11.55	11.25	11.49	311034
1995-12-21	11.49	11.60	11.37	11.46	119826
1995-12-22	11.60	11.60	11.43	11.43	166770
1995-12-26	11.52	11.60	11.43	11.60	61733
1995-12-27	11.43	11.78	11.43	11.66	209428
1995-12-28	11.66	12.19	11.66	12.04	287452
1995-12-29	12.19	12.19	11.95	11.95	254872
1996-01-02	11.95	12.07	11.78	11.78	127114
1996-01-03	11.78	11.90	11.60	11.60	77168
1996-01-04	11.72	11.72	11.31	11.43	299030
1996-01-05	11.25	11.43	11.25	11.43	131615
1996-01-08	11.43	11.43	11.25	11.43	49087
1996-01-09	11.25	11.37	10.90	11.08	156265
1996-01-10	10.79	10.96	10.61	10.61	123469
1996-01-11	10.79	11.02	10.73	10.85	161625
1996-01-12	10.85	11.02	10.79	11.02	304816
1996-01-15	10.90	11.08	10.90	10.93	136331
1996-01-16	10.90	11.25	10.90	11.02	376842
1996-01-17	11.20	11.25	11.02	11.02	107178
1996-01-18	11.02	11.02	10.79	11.02	153478
1996-01-19	11.02	11.14	10.85	11.14	178774
1996-01-22	11.14	11.14	10.96	10.96	97317
1996-01-23	11.31	11.55	11.25	11.43	180489
1996-01-24	11.60	11.60	11.20	11.20	180274
1996-01-25	11.20	11.37	11.02	11.14	162054
1996-01-26	11.02	11.20	11.02	11.20	69450
1996-01-29	11.20	11.37	11.02	11.08	278450
1996-01-30	11.25	11.25	11.08	11.25	115751
1996-01-31	11.37	11.37	11.20	11.20	54015
1996-02-01	11.37	11.49	11.20	11.49	122827
1996-02-02	11.49	11.66	11.31	11.63	223361
1996-02-05	11.49	11.72	11.49	11.72	352190
1996-02-06	11.72	11.72	11.55	11.66	582625
1996-02-07	11.66	11.66	11.49	11.66	204283
1996-02-08	11.66	11.66	11.49	11.49	81884
1996-02-09	11.49	11.66	11.49	11.66	51874
1996-02-12	11.55	11.78	11.55	11.55	138260
1996-02-13	10.50	10.50	10.38	10.44	117895
1996-02-14	10.50	10.50	10.38	10.50	90242
1996-02-15	10.50	10.50	10.09	10.09	246724
1996-02-16	10.09	10.26	9.85	10.03	290454
1996-02-20	9.91	10.03	9.80	9.80	242225
1996-02-21	9.80	10.15	9.80	10.09	122611
1996-02-22	10.03	10.20	10.03	10.20	99033
1996-02-23	10.20	10.32	10.09	10.26	157122
1996-02-26	10.26	10.26	9.91	10.26	184348
1996-02-27	10.15	10.26	10.03	10.15	271804
1996-02-28	10.26	10.26	10.09	10.15	132473
1996-02-29	10.03	10.15	9.97	9.97	120253
1996-03-01	10.20	10.26	10.09	10.26	347259
1996-03-04	10.15	10.26	10.15	10.15	904592
1996-03-05	10.26	10.32	10.20	10.20	812205
1996-03-06	10.32	10.32	10.20	10.20	615422
1996-03-07	10.20	10.32	10.20	10.32	279523
1996-03-08	10.09	10.20	9.91	9.97	287240
1996-03-11	9.91	10.32	9.91	10.20	215430
1996-03-12	10.15	10.32	10.09	10.09	282953
1996-03-13	10.26	10.26	10.09	10.09	316820
1996-03-14	10.09	10.26	9.97	9.97	284239
1996-03-15	9.97	10.09	9.85	9.85	643503
1996-03-18	9.85	10.03	9.85	10.03	468802
1996-03-19	9.85	10.09	9.85	10.09	124969
1996-03-20	9.85	10.09	9.85	9.85	505672
1996-03-21	10.09	10.26	9.85	10.20	311034
1996-03-22	10.09	10.20	10.09	10.09	132257
1996-03-25	10.26	10.26	9.97	10.15	195921
1996-03-26	10.15	10.15	9.91	9.97	274377
1996-03-27	9.91	10.03	9.91	10.03	60663
1996-03-28	9.91	10.15	9.91	10.03	341044
1996-03-29	10.15	10.44	10.09	10.15	227434
1996-04-01	10.15	10.32	10.15	10.20	234292
1996-04-02	10.15	10.20	10.09	10.20	181561
1996-04-03	10.03	10.26	10.03	10.15	453581
1996-04-04	10.15	10.26	10.15	10.26	211141
1996-04-08	10.09	10.15	9.80	9.80	240722
1996-04-09	9.97	9.97	9.80	9.85	612208
1996-04-10	9.80	9.91	9.74	9.74	240722
1996-04-11	9.74	9.91	9.56	9.68	1073507
1996-04-12	9.68	9.80	9.56	9.68	210283
1996-04-15	9.68	9.85	9.68	9.74	138475
1996-04-16	9.85	10.20	9.85	10.20	167199
1996-04-17	10.09	10.20	10.03	10.09	159480
1996-04-18	10.09	10.20	10.09	10.09	494738
1996-04-19	10.09	10.15	10.03	10.03	138904
1996-04-22	10.06	10.09	9.91	10.09	93674
1996-04-23	9.91	10.09	9.91	10.09	59591
1996-04-24	9.91	10.09	9.74	9.74	234292
1996-04-25	9.85	9.91	9.74	9.80	585411
1996-04-26	9.91	9.91	9.74	9.91	70309
1996-04-29	9.91	9.91	9.74	9.85	454440
1996-04-30	9.85	9.97	9.74	9.80	175772
1996-05-01	9.97	9.97	9.80	9.80	44157
1996-05-02	9.80	9.97	9.80	9.80	198710
1996-05-03	9.80	9.91	9.80	9.85	311677
1996-05-06	9.80	9.91	9.80	9.91	310818
1996-05-07	9.80	9.91	9.80	9.80	110178
1996-05-08	9.91	9.91	9.74	9.74	248227
1996-05-09	9.74	9.91	9.74	9.74	440078
1996-05-10	9.85	10.03	9.74	9.91	174700
1996-05-13	9.85	10.09	9.85	10.00	183705
1996-05-14	10.03	10.09	9.91	9.97	199353
1996-05-15	10.09	10.15	10.03	10.09	151120
1996-05-16	9.97	10.15	9.97	10.09	125612
1996-05-17	10.09	10.09	9.97	10.09	282310
1996-05-20	9.97	10.09	9.97	9.97	398491
1996-05-21	10.03	10.15	10.03	10.06	83169
1996-05-22	10.03	10.09	9.97	10.09	71381
1996-05-23	9.97	10.09	9.97	9.97	317679
1996-05-24	9.97	10.15	9.97	9.97	93887
1996-05-28	10.09	10.15	9.97	10.09	373411
1996-05-29	10.03	10.15	10.03	10.09	110178
1996-05-30	10.15	10.26	10.03	10.09	246296
1996-05-31	10.09	10.20	10.09	10.09	231507
1996-06-03	10.09	10.20	10.09	10.15	139761
1996-06-04	10.20	10.26	10.09	10.26	201711
1996-06-05	10.09	10.26	10.09	10.15	84671
1996-06-06	10.09	10.26	10.03	10.09	92388
1996-06-07	10.03	10.09	10.03	10.06	131614
1996-06-10	10.03	10.09	9.97	9.97	85314
1996-06-11	9.97	10.09	9.91	9.91	118754
1996-06-12	9.91	10.09	9.91	9.97	80811
1996-06-13	9.91	10.09	9.91	10.09	97531
1996-06-14	9.97	10.09	9.91	10.03	53589
1996-06-17	9.91	10.09	9.91	10.06	100532
1996-06-18	10.03	10.09	10.03	10.03	66449
1996-06-19	10.15	10.15	9.85	9.97	231291
1996-06-20	9.91	9.91	9.62	9.74	133545
1996-06-21	9.80	9.80	9.56	9.56	295386
1996-06-24	9.68	9.68	9.51	9.56	108679
1996-06-25	9.51	9.62	9.45	9.51	416284
1996-06-26	9.45	9.62	9.45	9.56	945749
1996-06-27	9.62	9.68	9.51	9.62	204712
1996-06-28	9.68	9.68	9.51	9.56	833641
1996-07-01	9.68	9.68	9.56	9.68	646077
1996-07-02	9.74	9.80	9.56	9.62	255299
1996-07-03	9.74	9.74	9.45	9.56	180059
1996-07-05	9.39	9.39	9.27	9.39	184563
1996-07-08	9.27	9.33	9.16	9.16	291525
1996-07-09	9.39	9.51	9.27	9.27	254229
1996-07-10	9.27	9.41	9.27	9.33	347044
1996-07-11	9.39	9.39	9.27	9.36	541684
1996-07-12	8.98	9.85	8.98	9.85	590985
1996-07-15	9.85	9.91	9.51	9.85	374054
1996-07-16	9.68	9.85	9.51	9.68	291097
1996-07-17	9.68	9.74	9.56	9.68	487237
1996-07-18	9.68	10.03	9.68	9.85	212213
1996-07-19	9.85	10.03	9.80	9.85	116609
1996-07-22	9.85	10.03	9.80	9.91	211357
1996-07-23	10.03	10.03	9.85	9.97	182845
1996-07-24	9.80	9.97	9.80	9.85	3176155
1996-07-25	9.80	9.97	9.80	9.97	104819
1996-07-26	9.97	9.97	9.80	9.91	119397
1996-07-29	9.91	9.97	9.68	9.68	133972
1996-07-30	9.80	9.91	9.68	9.68	71595
1996-07-31	9.80	9.91	9.68	9.91	257230
1996-08-01	9.74	10.09	9.74	10.09	328610
1996-08-02	9.91	10.26	9.91	10.03	166125
1996-08-05	10.03	10.26	10.03	10.20	340830
1996-08-06	10.09	10.26	10.09	10.26	359692
1996-08-07	10.26	10.44	10.09	10.20	223574
1996-08-08	10.15	10.32	10.15	10.32	140617
1996-08-09	10.32	10.32	10.20	10.32	550473
1996-08-12	10.20	10.32	10.20	10.20	41369
1996-08-13	10.32	10.32	10.20	10.32	122184
1996-08-14	10.32	10.32	10.15	10.15	52730
1996-08-15	10.15	10.32	10.15	10.32	36438
1996-08-16	10.20	10.32	10.20	10.20	59160
1996-08-19	10.38	10.44	10.20	10.32	1765886
1996-08-20	10.26	10.44	10.26	10.44	143403
1996-08-21	10.32	10.44	10.20	10.38	246724
1996-08-22	10.38	10.44	10.20	10.41	284668
1996-08-23	10.32	10.55	10.32	10.47	412424
1996-08-26	10.44	10.55	10.38	10.44	73953
1996-08-27	10.55	10.55	10.32	10.50	42655
1996-08-28	10.50	10.55	10.26	10.50	168698
1996-08-29	10.50	10.55	10.32	10.55	84883
1996-08-30	10.44	10.55	10.32	10.32	52730
1996-09-03	10.44	10.50	10.20	10.44	246724
1996-09-04	10.50	10.50	10.32	10.50	116396
1996-09-05	10.50	10.50	10.32	10.32	94960
1996-09-06	10.44	10.44	10.32	10.38	37725
1996-09-09	10.32	10.44	10.26	10.38	60234
1996-09-10	10.26	10.38	10.20	10.20	375768
1996-09-11	10.20	10.32	10.20	10.32	320250
1996-09-12	10.32	10.38	10.20	10.32	765689
1996-09-13	10.50	10.55	10.26	10.26	58519
1996-09-16	10.50	10.55	10.26	10.32	408137
1996-09-17	10.26	10.50	10.20	10.20	109751
1996-09-18	10.20	10.44	10.20	10.26	66665
1996-09-19	10.44	10.44	10.20	10.44	77383
1996-09-20	10.38	10.38	10.20	10.26	98390
1996-09-23	10.20	10.44	10.20	10.26	186277
1996-09-24	10.44	10.73	10.26	10.50	357977
1996-09-25	10.55	10.61	10.44	10.50	340614
1996-09-26	10.61	11.08	10.55	10.96	652079
1996-09-27	10.96	10.96	10.85	10.96	133759
1996-09-30	10.85	11.08	10.85	11.02	468802
1996-10-01	10.90	11.43	10.90	11.31	343402
1996-10-02	11.31	11.43	11.14	11.43	425285
1996-10-03	11.43	11.49	11.25	11.31	282522
1996-10-04	11.43	11.49	11.31	11.43	435148
1996-10-07	11.37	11.49	11.25	11.25	74596
1996-10-08	11.43	11.43	11.20	11.20	459368
1996-10-09	11.20	11.31	11.14	11.31	98390
1996-10-10	11.31	11.31	11.14	11.25	99033
1996-10-11	11.31	11.37	11.20	11.25	310391
1996-10-14	11.25	11.37	11.25	11.25	37941
1996-10-15	11.37	11.55	11.25	11.43	395704
1996-10-16	11.43	11.55	11.31	11.31	113179
1996-10-17	11.31	11.49	11.31	11.49	127114
1996-10-18	11.31	11.55	11.31	11.43	77167
1996-10-21	11.43	11.55	11.43	11.55	202783
1996-10-22	11.55	11.55	11.43	11.55	449937
1996-10-23	11.43	11.55	11.31	11.31	107177
1996-10-24	11.49	11.49	11.31	11.37	130544
1996-10-25	11.31	11.49	11.14	11.31	123041
1996-10-28	11.31	11.31	10.73	10.79	357977
1996-10-29	10.79	11.43	10.79	11.37	401708
1996-10-30	11.43	11.43	10.96	10.96	107822
1996-10-31	10.96	11.31	10.96	11.20	524534
1996-11-01	11.14	11.31	11.08	11.20	148977
1996-11-04	11.02	11.25	11.02	11.25	184563
1996-11-05	11.25	11.25	11.08	11.20	440507
1996-11-06	11.20	11.31	11.08	11.20	272019
1996-11-07	11.31	11.43	11.14	11.37	166769
1996-11-08	11.43	11.55	11.31	11.49	159268
1996-11-11	11.43	11.49	11.43	11.46	205139
1996-11-12	11.49	11.55	11.43	11.55	936962
1996-11-13	11.55	11.78	11.49	11.60	437720
1996-11-14	11.78	11.78	11.55	11.58	116609
1996-11-15	11.78	11.78	11.55	11.55	68378
1996-11-18	11.55	11.78	11.55	11.66	51015
1996-11-19	11.78	11.78	11.55	11.60	121968
1996-11-20	11.55	11.78	11.55	11.60	200639
1996-11-21	11.60	11.78	11.60	11.78	260443
1996-11-22	11.66	12.01	11.66	12.01	212429
1996-11-25	12.01	12.65	11.84	12.48	667727
1996-11-26	12.48	13.00	12.48	12.71	922171
1996-11-27	12.83	12.83	12.48	12.54	752611
1996-11-29	12.54	12.60	12.42	12.42	132042
1996-12-02	12.42	12.60	12.25	12.48	788624
1996-12-03	12.25	13.00	12.25	12.83	707598
1996-12-04	12.95	12.95	12.19	12.25	261301
1996-12-05	12.30	12.42	12.07	12.14	111466
1996-12-06	12.13	12.13	11.90	12.01	149193
1996-12-09	12.30	12.36	12.13	12.30	91959
1996-12-10	12.13	12.48	12.13	12.30	124326
1996-12-11	12.25	12.48	12.13	12.48	174057
1996-12-12	12.36	12.48	12.25	12.25	180918
1996-12-13	12.19	12.36	12.01	12.01	176200
1996-12-16	11.95	12.13	11.49	11.49	199996
1996-12-17	11.55	11.78	11.37	11.66	603848
1996-12-18	11.72	11.78	11.66	11.66	239224
1996-12-19	11.90	11.95	11.66	11.95	151335
1996-12-20	12.13	12.42	12.01	12.42	283596
1996-12-23	12.42	12.48	12.30	12.48	175129
1996-12-24	12.48	12.48	12.30	12.45	216929
1996-12-26	12.30	12.71	12.30	12.54	497739
1996-12-27	12.54	12.65	12.54	12.54	71165
1996-12-30	12.65	12.65	12.54	12.54	161410
1996-12-31	12.54	12.65	12.13	12.36	404064
1997-01-02	12.07	12.07	11.66	11.72	224433
1997-01-03	11.66	11.90	11.66	11.84	344258
1997-01-06	11.90	11.95	11.72	11.78	548542
1997-01-07	11.78	12.01	11.78	11.87	676943
1997-01-08	11.84	12.19	11.84	12.13	409639
1997-01-09	12.01	12.36	12.01	12.19	277163
1997-01-10	11.90	12.13	11.90	11.95	194850
1997-01-13	11.90	12.01	11.90	11.98	123254
1997-01-14	12.07	12.25	12.01	12.13	274805
1997-01-15	12.30	12.60	12.25	12.60	234292
1997-01-16	12.48	12.71	12.48	12.48	439219
1997-01-17	12.60	12.65	12.54	12.54	876511
1997-01-20	12.65	12.65	12.48	12.65	183489
1997-01-21	12.48	12.60	12.30	12.42	593771
1997-01-22	12.42	12.54	12.25	12.26	786694
1997-01-23	12.25	12.48	12.25	12.30	667513
1997-01-24	12.25	12.48	12.13	12.25	137189
1997-01-27	12.25	12.25	12.07	12.07	905237
1997-01-28	12.19	12.30	12.01	12.01	219286
1997-01-29	12.19	12.19	11.78	11.78	313819
1997-01-30	11.95	12.01	11.78	12.01	204496
1997-01-31	12.01	12.30	11.78	12.13	479733
1997-02-03	12.19	12.36	12.01	12.19	238364
1997-02-04	12.25	12.48	12.25	12.37	1526449
1997-02-05	12.57	12.96	12.32	12.64	495948
1997-02-06	12.57	12.64	12.51	12.54	225466
1997-02-07	12.51	12.89	12.51	12.64	405526
1997-02-10	12.64	13.21	12.64	13.15	621249
1997-02-11	12.96	13.41	12.96	13.34	668604
1997-02-12	13.28	13.34	13.15	13.34	321341
1997-02-13	13.21	13.47	13.21	13.31	541158
1997-02-14	13.28	13.41	13.28	13.41	246317
1997-02-18	13.47	14.43	13.34	14.11	1435814
1997-02-19	14.11	14.24	13.92	13.92	644440
1997-02-20	14.11	14.11	13.66	13.89	218059
1997-02-21	13.86	14.05	13.66	13.79	283536
1997-02-24	13.79	13.98	13.73	13.73	191167
1997-02-25	13.86	13.86	13.66	13.79	191362
1997-02-26	13.66	13.79	13.47	13.47	387989
1997-02-27	13.60	13.60	13.21	13.34	337517
1997-02-28	13.41	13.41	13.09	13.09	254890
1997-03-03	13.09	13.66	13.09	13.41	498481
1997-03-04	13.60	13.60	13.34	13.34	286459
1997-03-05	13.34	13.73	13.34	13.60	281977
1997-03-06	13.66	13.86	13.47	13.86	231700
1997-03-07	13.86	13.86	13.34	13.47	1676479
1997-03-10	13.47	13.69	13.34	13.63	387013
1997-03-11	13.60	13.86	13.53	13.79	259958
1997-03-12	13.79	13.79	13.47	13.47	73271
1997-03-13	13.66	13.66	12.96	12.96	147907
1997-03-14	12.96	13.02	12.70	12.76	296982
1997-03-17	12.83	12.96	12.25	12.51	294840
1997-03-18	12.38	12.57	12.32	12.51	396563
1997-03-19	12.44	12.44	12.19	12.32	395589
1997-03-20	12.44	12.89	12.44	12.70	751813
1997-03-21	12.76	13.98	12.76	13.34	562204
1997-03-24	13.60	13.60	13.09	13.18	229558
1997-03-25	13.15	13.60	13.15	13.28	289772
1997-03-26	13.15	13.47	13.15	13.34	248266
1997-03-27	13.21	13.41	13.09	13.09	269117
1997-03-31	13.09	13.09	11.67	11.67	397731
1997-04-01	11.67	12.32	11.48	12.25	868736
1997-04-02	12.25	12.32	12.06	12.19	189803
1997-04-03	12.19	12.38	12.19	12.25	109907
1997-04-04	12.12	12.25	11.67	11.74	521086
1997-04-07	11.74	12.06	11.74	11.90	373177
1997-04-08	12.06	12.19	11.80	12.06	255085
1997-04-09	12.00	12.32	11.93	12.03	124912
1997-04-10	11.93	12.06	11.93	11.93	49107
1997-04-11	11.87	11.93	11.55	11.61	390522
1997-04-14	11.74	11.80	11.55	11.80	127054
1997-04-15	11.93	12.12	11.80	12.06	334594
1997-04-16	11.93	11.93	11.55	11.55	218059
1997-04-17	11.74	12.12	11.55	12.06	137577
1997-04-18	11.87	11.93	11.74	11.74	151803
1997-04-21	11.74	11.93	11.67	11.80	112635
1997-04-22	11.80	11.93	11.48	11.80	331085
1997-04-23	11.87	11.93	11.67	11.80	316081
1997-04-24	11.80	11.93	11.67	11.93	192726
1997-04-25	11.67	12.06	11.67	11.87	376685
1997-04-28	11.80	11.93	11.80	11.93	309259
1997-04-29	12.19	12.32	12.12	12.32	197989
1997-04-30	12.32	12.32	12.06	12.32	192922
1997-05-01	12.32	12.32	12.12	12.22	186685
1997-05-02	12.32	12.57	12.19	12.57	250603
1997-05-05	12.57	12.96	12.44	12.89	317054
1997-05-06	12.83	13.34	12.76	13.21	432808
1997-05-07	13.21	13.21	12.51	12.70	210654
1997-05-08	12.51	12.83	12.51	12.64	125885
1997-05-09	12.64	12.83	12.64	12.70	49495
1997-05-12	12.64	12.83	12.51	12.64	273599
1997-05-13	12.51	12.70	12.51	12.70	233454
1997-05-14	12.57	12.83	12.57	12.83	253331
1997-05-15	12.89	13.21	12.76	13.21	370840
1997-05-16	13.28	13.28	12.70	12.73	405526
1997-05-19	12.70	12.96	12.70	12.83	522254
1997-05-20	12.83	13.09	12.70	12.83	87885
1997-05-21	12.83	13.09	12.76	12.76	69762
1997-05-22	12.76	13.02	12.76	13.02	87690
1997-05-23	12.76	13.21	12.76	13.18	107958
1997-05-27	13.21	13.34	13.09	13.28	143618
1997-05-28	13.41	13.41	12.96	12.96	95290
1997-05-29	12.96	13.15	12.96	13.15	81649
1997-05-30	12.89	13.66	12.89	13.53	296399
1997-06-02	13.66	13.87	13.34	13.41	168562
1997-06-03	13.47	13.47	13.09	13.09	104449
1997-06-04	13.02	13.28	13.02	13.04	120235
1997-06-05	13.02	13.28	12.70	12.73	169536
1997-06-06	12.64	13.37	12.64	13.37	297763
1997-06-09	13.21	13.41	13.21	13.41	121403
1997-06-10	13.47	13.60	13.28	13.47	164666
1997-06-11	13.41	13.60	13.34	13.44	90225
1997-06-12	13.34	13.73	13.34	13.73	80285
1997-06-13	13.53	13.73	13.53	13.60	120235
1997-06-16	13.60	13.79	13.53	13.69	84377
1997-06-17	13.53	13.73	13.41	13.66	125885
1997-06-18	13.66	13.66	13.34	13.37	98408
1997-06-19	13.34	13.66	13.34	13.66	234625
1997-06-20	13.60	14.50	13.53	14.21	750059
1997-06-23	14.21	14.21	13.60	13.60	306922
1997-06-24	13.79	13.79	13.28	13.66	192726
1997-06-25	13.60	13.73	13.34	13.41	228194
1997-06-26	13.41	13.73	13.34	13.53	288408
1997-06-27	13.47	13.98	13.34	13.34	416440
1997-06-30	13.34	13.53	12.96	13.18	669968
1997-07-01	13.34	13.44	12.96	13.44	1001833
1997-07-02	13.41	13.47	12.93	13.12	822941
1997-07-03	13.28	13.60	13.21	13.50	304582
1997-07-07	13.66	14.05	13.47	13.53	383312
1997-07-08	13.60	13.82	13.47	13.57	251772
1997-07-09	13.66	13.73	13.15	13.25	251384
1997-07-10	13.15	13.86	13.15	13.37	578377
1997-07-11	13.53	13.60	13.34	13.47	126471
1997-07-14	13.53	13.53	13.21	13.41	93148
1997-07-15	13.34	13.47	13.21	13.28	149271
1997-07-16	13.60	13.60	13.34	13.41	277690
1997-07-17	13.34	13.66	13.34	13.58	182399
1997-07-18	13.66	13.66	13.41	13.60	147321
1997-07-21	13.41	13.53	12.96	13.15	216695
1997-07-22	13.09	13.86	13.09	13.60	696469
1997-07-23	13.73	14.24	13.53	14.11	538623
1997-07-24	14.11	14.24	13.98	14.02	175189
1997-07-25	14.11	14.34	13.89	13.89	164859
1997-07-28	14.11	14.11	13.73	13.98	161936
1997-07-29	13.79	14.11	13.66	14.05	373763
1997-07-30	13.98	14.63	13.98	14.27	506276
1997-07-31	14.24	14.69	14.24	14.50	160572
1997-08-01	14.43	14.63	14.37	14.50	295425
1997-08-04	14.50	14.63	14.40	14.63	97044
1997-08-05	14.63	14.69	14.30	14.37	205784
1997-08-06	14.24	15.01	14.24	15.01	187854
1997-08-07	15.14	15.52	14.63	14.69	528100
1997-08-08	14.75	14.75	14.37	14.56	321536
1997-08-11	14.37	14.72	14.37	14.56	440408
1997-08-12	14.56	15.07	14.50	14.75	537845
1997-08-13	14.69	14.95	13.98	14.11	173240
1997-08-14	14.18	14.24	14.05	14.24	123743
1997-08-15	14.18	14.18	13.66	13.66	100162
1997-08-18	13.97	14.11	13.66	13.86	321731
1997-08-19	13.73	13.98	13.47	13.98	332254
1997-08-20	13.98	14.50	13.86	14.24	197989
1997-08-21	14.11	14.43	13.73	13.73	115753
1997-08-22	13.60	13.66	13.34	13.53	110490
1997-08-25	13.73	13.92	13.66	13.86	145177
1997-08-26	13.60	13.86	13.47	13.73	148295
1997-08-27	13.73	13.73	13.15	13.53	212799
1997-08-28	13.53	14.18	13.34	13.86	366748
1997-08-29	13.92	14.11	13.66	13.98	188244
1997-09-02	13.86	14.11	13.66	14.02	172654
1997-09-03	14.05	14.37	13.86	14.18	210266
1997-09-04	14.18	14.63	14.11	14.43	198377
1997-09-05	14.50	14.56	14.18	14.30	154531
1997-09-08	14.37	14.37	14.11	14.24	115948
1997-09-09	14.37	14.63	14.11	14.40	231895
1997-09-10	14.37	14.50	14.05	14.21	184348
1997-09-11	14.24	14.30	14.11	14.11	97630
1997-09-12	14.11	14.37	14.05	14.37	112244
1997-09-15	14.37	14.43	14.11	14.18	71321
1997-09-16	14.24	14.50	14.18	14.50	171876
1997-09-17	14.50	14.75	14.24	14.50	278859
1997-09-18	14.63	15.07	14.56	14.82	271844
1997-09-19	14.75	14.82	14.63	14.69	186490
1997-09-22	14.75	14.88	14.69	14.72	148490
1997-09-23	14.88	15.14	14.69	14.88	220789
1997-09-24	14.88	15.27	14.82	15.01	227608
1997-09-25	15.07	15.07	14.82	14.82	225659
1997-09-26	14.88	15.27	14.82	15.14	211240
1997-09-29	15.01	15.27	15.01	15.27	179281
1997-09-30	15.14	15.52	15.07	15.20	183372
1997-10-01	15.36	16.04	15.36	15.72	418389
1997-10-02	15.78	15.78	15.52	15.52	225076
1997-10-03	15.84	15.97	15.33	15.36	413517
1997-10-06	15.75	17.51	15.46	17.09	540769
1997-10-07	16.55	16.87	15.97	16.04	309844
1997-10-08	16.13	17.06	15.91	16.58	707577
1997-10-09	16.42	16.55	16.10	16.23	258399
1997-10-10	15.91	16.61	15.91	16.23	131148
1997-10-13	16.23	16.36	16.10	16.20	140112
1997-10-14	16.23	16.36	16.10	16.16	90808
1997-10-15	16.36	16.36	16.04	16.13	91199
1997-10-16	16.23	16.42	16.04	16.29	67425
1997-10-17	16.16	16.29	15.33	16.00	270285
1997-10-20	16.23	16.23	15.91	16.10	43261
1997-10-21	16.29	17.00	16.04	16.36	405526
1997-10-22	16.36	16.55	16.04	16.16	177526
1997-10-23	15.65	16.74	15.27	16.29	308676
1997-10-24	16.49	16.61	15.72	15.91	268726
1997-10-27	15.97	16.16	15.39	15.39	255866
1997-10-28	15.20	16.16	15.01	15.97	237936
1997-10-29	16.55	16.55	15.97	15.97	136213
1997-10-30	15.39	15.78	15.27	15.52	299517
1997-10-31	15.91	15.91	15.11	15.14	178695
1997-11-03	15.39	16.29	15.27	16.04	539989
1997-11-04	15.84	16.61	15.72	16.32	192531
1997-11-05	16.55	17.00	16.29	16.93	293476
1997-11-06	16.81	16.87	16.49	16.55	224881
1997-11-07	15.91	16.32	15.78	16.16	322707
1997-11-10	15.97	16.36	15.78	15.78	513095
1997-11-11	16.04	16.04	15.39	15.65	429495
1997-11-12	15.52	15.78	15.14	15.46	233649
1997-11-13	15.39	15.65	15.20	15.46	212213
1997-11-14	15.46	16.23	15.39	15.46	509199
1997-11-17	15.59	16.04	15.59	15.84	173435
1997-11-18	15.72	16.16	15.65	15.72	67035
1997-11-19	15.84	16.36	15.72	16.16	113803
1997-11-20	16.55	16.81	16.23	16.81	349794
1997-11-21	16.87	16.87	16.49	16.81	73076
1997-11-24	16.42	16.74	16.23	16.23	53199
1997-11-25	16.42	16.42	15.78	15.78	148490
1997-11-26	15.91	16.36	15.65	16.29	218644
1997-11-28	16.26	16.74	16.13	16.52	66061
1997-12-01	16.61	16.61	16.36	16.55	554408
1997-12-02	16.61	16.93	16.42	16.81	175772
1997-12-03	16.81	17.06	16.29	16.61	210654
1997-12-04	16.68	16.93	16.68	16.77	266389
1997-12-05	16.49	17.13	16.36	17.00	287825
1997-12-08	16.93	17.13	16.42	16.74	206367
1997-12-09	16.81	17.00	16.68	16.68	191558
1997-12-10	16.87	16.87	16.55	16.81	140112
1997-12-11	16.42	16.74	16.29	16.42	230141
1997-12-12	16.42	16.61	16.23	16.36	321926
1997-12-15	16.29	16.81	16.29	16.42	290358
1997-12-16	16.42	16.87	16.42	16.68	298348
1997-12-17	16.87	16.87	16.36	16.49	133876
1997-12-18	16.42	16.74	16.29	16.68	161158
1997-12-19	16.36	16.61	16.16	16.42	420531
1997-12-22	16.42	16.68	16.26	16.34	498286
1997-12-23	16.29	16.55	15.78	16.04	318613
1997-12-24	15.91	16.04	15.39	15.78	176943
1997-12-26	15.84	16.23	15.59	16.10	172459
1997-12-29	16.42	16.42	15.91	16.10	422871
1997-12-30	16.23	16.23	15.91	16.10	279640
1997-12-31	16.23	16.49	15.97	16.13	1631074
1998-01-02	16.36	16.49	16.10	16.42	398317
1998-01-05	16.42	16.61	16.29	16.36	1002418
1998-01-06	16.36	16.42	15.97	16.10	352912
1998-01-07	16.10	16.10	15.52	15.75	709136
1998-01-08	15.59	15.91	15.27	15.78	1033209
1998-01-09	15.59	15.65	15.14	15.35	522254
1998-01-12	14.82	15.20	14.75	15.14	896018
1998-01-13	15.33	15.52	14.95	15.39	845158
1998-01-14	15.59	15.59	15.27	15.59	1002418
1998-01-15	15.59	15.59	15.33	15.33	379218
1998-01-16	15.39	15.65	15.14	15.52	206562
1998-01-20	15.52	15.59	15.14	15.27	273013
1998-01-21	15.52	15.65	15.27	15.39	513290
1998-01-22	15.39	15.39	15.07	15.17	245536
1998-01-23	15.39	15.39	14.82	15.01	441577
1998-01-26	15.01	15.23	14.82	14.95	138553
1998-01-27	14.75	15.20	14.50	15.01	279444
1998-01-28	14.88	15.20	14.75	15.07	145958
1998-01-29	15.07	15.07	14.63	14.85	368112
1998-01-30	15.07	15.27	14.75	15.14	368695
1998-02-02	15.52	15.72	15.01	15.07	710892
1998-02-03	15.01	15.14	14.88	15.07	445086
1998-02-04	15.14	15.27	14.95	15.27	354081
1998-02-05	15.65	15.78	15.14	15.52	431835
1998-02-06	15.52	15.68	15.39	15.59	220594
1998-02-09	15.84	15.84	15.39	15.84	284122
1998-02-10	15.88	16.30	15.66	15.95	297267
1998-02-11	15.88	15.88	15.31	15.88	204083
1998-02-12	15.88	15.88	15.56	15.88	153948
1998-02-13	15.95	15.95	15.52	15.66	101687
1998-02-17	15.81	15.95	15.59	15.73	184419
1998-02-18	15.59	16.09	15.59	16.09	223216
1998-02-19	16.02	16.09	15.73	15.88	146860
1998-02-20	16.02	16.23	15.88	16.23	206386
1998-02-23	16.02	16.37	16.02	16.23	117275
1998-02-24	16.30	16.30	15.88	16.09	259177
1998-02-25	16.09	16.30	15.88	16.23	105053
1998-02-26	16.02	16.37	15.81	15.81	423401
1998-02-27	15.81	15.88	15.42	15.59	457948
1998-03-02	15.59	15.81	15.52	15.73	298683
1998-03-03	15.66	16.23	15.59	15.81	317816
1998-03-04	15.73	16.23	15.17	15.66	426591
1998-03-05	15.17	15.66	15.17	15.24	231718
1998-03-06	15.17	15.59	15.17	15.52	166526
1998-03-09	15.38	15.95	15.38	15.38	195755
1998-03-10	15.31	15.81	15.31	15.81	529873
1998-03-11	15.73	15.95	15.42	15.45	351830
1998-03-12	15.59	15.73	15.31	15.52	219673
1998-03-13	15.38	15.73	15.38	15.52	254041
1998-03-16	15.70	15.95	15.52	15.95	397359
1998-03-17	16.23	16.51	16.09	16.51	393640
1998-03-18	16.51	16.79	16.30	16.51	619514
1998-03-19	16.51	16.51	16.23	16.37	380706
1998-03-20	16.16	16.51	16.16	16.37	208512
1998-03-23	16.09	16.30	15.81	15.88	488773
1998-03-24	15.88	16.09	15.81	15.95	855663
1998-03-25	16.02	16.02	15.59	15.73	496745
1998-03-26	15.66	15.88	15.66	15.73	817752
1998-03-27	16.02	16.16	15.81	15.95	317107
1998-03-30	15.95	15.98	15.52	15.88	336240
1998-03-31	15.88	15.88	15.38	15.66	289118
1998-04-01	15.66	16.02	15.59	15.66	331281
1998-04-02	15.81	15.95	15.66	15.88	289648
1998-04-03	15.95	16.16	15.88	16.09	106116
1998-04-06	15.95	16.37	15.95	16.23	190086
1998-04-07	16.23	16.23	15.95	16.09	275830
1998-04-08	16.09	16.16	15.81	15.95	156781
1998-04-09	15.84	16.16	15.66	15.73	363699
1998-04-13	15.73	16.93	15.66	16.23	400372
1998-04-14	16.30	16.51	15.81	16.44	326142
1998-04-15	16.51	17.08	16.23	16.93	841668
1998-04-16	16.86	16.93	16.65	16.90	408344
1998-04-17	16.79	17.36	16.79	17.00	199830
1998-04-20	16.86	17.22	16.72	16.93	670181
1998-04-21	16.79	17.00	16.23	16.76	372913
1998-04-22	16.86	17.00	16.72	16.93	165993
1998-04-23	16.72	16.86	16.41	16.83	129323
1998-04-24	16.65	16.79	16.30	16.58	129676
1998-04-27	16.09	16.37	15.59	15.77	166703
1998-04-28	16.16	16.30	15.73	15.88	667522
1998-04-29	15.88	15.88	15.66	15.77	358739
1998-04-30	16.23	16.23	15.73	15.88	417202
1998-05-01	15.81	15.88	15.66	15.77	268568
1998-05-04	15.81	16.30	15.59	15.95	187254
1998-05-05	16.16	16.16	15.52	15.70	250321
1998-05-06	15.73	15.73	15.24	15.52	378936
1998-05-07	15.59	15.66	15.35	15.66	1104213
1998-05-08	15.59	15.88	15.56	15.66	389564
1998-05-11	15.66	15.88	15.52	15.52	256520
1998-05-12	15.66	15.81	15.38	15.81	323662
1998-05-13	15.95	16.02	15.66	15.98	460958
1998-05-14	15.81	16.09	15.81	15.95	164753
1998-05-15	16.16	16.44	16.02	16.30	392044
1998-05-18	16.44	16.44	16.02	16.23	287345
1998-05-19	16.37	16.58	16.16	16.37	297443
1998-05-20	16.37	16.65	16.16	16.16	153592
1998-05-21	16.09	16.65	16.09	16.58	307542
1998-05-22	16.58	16.58	16.23	16.51	108949
1998-05-26	16.48	16.72	15.81	16.02	642190
1998-05-27	15.66	16.02	15.66	16.02	254927
1998-05-28	16.02	16.37	15.98	16.09	272818
1998-05-29	16.09	16.16	15.59	15.70	411354
1998-06-01	15.52	16.23	15.38	16.12	161387
1998-06-02	16.02	16.30	15.73	15.88	383009
1998-06-03	15.66	16.09	15.66	15.81	317107
1998-06-04	15.88	16.16	15.88	16.05	163690
1998-06-05	16.09	16.16	15.88	15.95	110366
1998-06-08	16.02	16.37	16.02	16.23	191505
1998-06-09	16.30	16.30	15.70	15.81	211701
1998-06-10	15.81	16.16	15.81	16.05	205676
1998-06-11	16.16	16.23	15.73	15.81	580361
1998-06-12	15.73	15.81	15.45	15.73	268035
1998-06-15	15.38	15.81	15.10	15.17	662030
1998-06-16	15.24	15.45	15.17	15.17	278310
1998-06-17	15.24	15.81	15.24	15.38	542627
1998-06-18	15.38	15.52	15.10	15.21	210282
1998-06-19	15.13	15.21	14.89	15.10	175914
1998-06-22	15.31	15.59	15.17	15.59	154655
1998-06-23	15.45	15.59	15.10	15.10	373620
1998-06-24	15.38	15.56	15.10	15.10	262899
1998-06-25	15.31	15.66	15.24	15.52	302582
1998-06-26	15.38	15.52	15.17	15.52	527216
1998-06-29	15.35	15.52	15.24	15.49	174675
1998-06-30	15.52	15.66	15.17	15.59	342265
1998-07-01	15.66	15.66	15.45	15.56	95839
1998-07-02	15.38	15.81	15.38	15.59	276184
1998-07-06	15.81	15.81	15.45	15.63	114972
1998-07-07	15.63	15.66	15.45	15.56	423934
1998-07-08	15.45	15.59	15.45	15.45	354310
1998-07-09	15.38	15.81	15.31	15.56	237034
1998-07-10	15.73	15.73	15.45	15.52	142077
1998-07-13	15.45	15.59	15.45	15.49	146683
1998-07-14	15.49	15.66	15.45	15.59	152175
1998-07-15	15.45	15.59	15.24	15.28	201957
1998-07-16	15.24	15.95	15.24	15.88	635988
1998-07-17	15.81	15.88	15.38	15.49	250498
1998-07-20	15.49	15.81	15.31	15.81	212408
1998-07-21	15.81	16.16	15.70	15.73	253508
1998-07-22	15.95	16.09	15.52	15.81	288232
1998-07-23	15.84	16.16	15.73	15.95	183533
1998-07-24	16.09	16.09	15.59	15.88	207449
1998-07-27	15.81	16.02	15.52	15.63	363699
1998-07-28	15.59	15.66	15.03	15.31	559104
1998-07-29	15.38	15.52	14.54	14.75	409937
1998-07-30	14.92	15.24	14.82	15.06	520661
1998-07-31	15.10	15.10	14.54	14.68	189555
1998-08-03	14.75	14.96	14.39	14.39	217724
1998-08-04	14.46	14.75	14.39	14.43	314804
1998-08-05	14.39	14.46	13.27	13.55	351477
1998-08-06	13.69	14.89	13.27	14.46	522964
1998-08-07	14.46	14.61	14.04	14.32	319233
1998-08-10	14.18	14.25	14.18	14.18	169182
1998-08-11	14.25	14.39	13.62	14.11	256874
1998-08-12	14.18	14.61	14.18	14.39	195224
1998-08-13	14.22	14.54	13.90	14.18	421985
1998-08-14	14.18	14.54	13.97	14.32	211878
1998-08-17	14.25	14.32	13.97	13.97	520305
1998-08-18	14.25	14.89	14.11	14.39	421985
1998-08-19	14.25	14.54	14.25	14.32	145976
1998-08-20	14.39	14.46	14.11	14.25	185480
1998-08-21	13.97	14.25	13.90	14.04	512689
1998-08-24	14.11	14.39	14.04	14.15	156958
1998-08-25	14.18	14.46	13.83	13.90	451923
1998-08-26	13.83	13.94	13.79	13.79	254927
1998-08-27	13.62	13.90	13.55	13.83	365295
1998-08-28	13.76	13.94	13.72	13.94	354843
1998-08-31	13.83	13.94	12.56	12.77	694981
1998-09-01	12.77	13.27	12.70	13.12	2196202
1998-09-02	13.12	13.48	13.05	13.23	1027503
1998-09-03	12.98	13.19	12.95	13.12	224809
1998-09-04	13.12	13.12	12.56	12.56	205676
1998-09-08	12.91	13.05	12.84	12.95	1026086
1998-09-09	12.91	13.23	12.88	13.12	215067
1998-09-10	12.98	13.12	12.63	12.74	326142
1998-09-11	12.74	13.27	12.63	13.27	562114
1998-09-14	13.27	13.83	12.91	13.02	207626
1998-09-15	12.98	13.83	12.91	13.76	237564
1998-09-16	13.69	14.04	13.34	13.76	353247
1998-09-17	13.41	13.97	12.98	13.41	268389
1998-09-18	13.76	14.68	13.41	14.68	445724
1998-09-21	14.32	14.32	13.76	14.25	177687
1998-09-22	14.61	14.61	13.65	13.97	199121
1998-09-23	14.11	14.61	13.83	14.57	259177
1998-09-24	14.57	14.61	13.69	13.97	305062
1998-09-25	13.90	14.11	13.55	14.08	106293
1998-09-28	14.39	14.61	14.04	14.25	263783
1998-09-29	14.25	15.28	13.83	13.90	396652
1998-09-30	14.18	14.18	13.69	14.11	798263
1998-10-01	14.08	14.08	13.34	13.62	1953498
1998-10-02	13.34	14.32	13.27	13.90	3418579
1998-10-05	14.11	14.11	13.41	13.69	555738
1998-10-06	13.90	14.04	13.19	13.27	414190
1998-10-07	13.41	13.41	13.19	13.19	520838
1998-10-08	12.84	13.12	12.70	12.84	622703
1998-10-09	13.12	13.27	12.59	13.09	308958
1998-10-12	13.62	13.62	13.12	13.37	635458
1998-10-13	13.48	13.48	13.19	13.19	227289
1998-10-14	13.19	13.48	13.19	13.27	184419
1998-10-15	13.27	14.18	13.19	13.90	311794
1998-10-16	14.39	14.96	13.83	14.11	611718
1998-10-19	14.08	14.39	13.97	14.39	286459
1998-10-20	14.54	15.10	14.32	15.10	720669
1998-10-21	15.17	15.17	14.54	14.54	600027
1998-10-22	14.68	14.96	14.46	14.82	387971
1998-10-23	14.82	14.96	14.54	14.57	342795
1998-10-26	14.96	14.96	14.68	14.82	399485
1998-10-27	14.82	15.03	14.68	14.68	242879
1998-10-28	14.68	14.75	14.54	14.61	377163
1998-10-29	14.54	14.64	14.29	14.57	155365
1998-10-30	14.57	15.17	14.57	15.06	167412
1998-11-02	14.89	15.45	14.75	14.75	257760
1998-11-03	14.96	14.96	14.39	14.39	195401
1998-11-04	14.68	14.89	14.18	14.75	308251
1998-11-05	14.61	15.45	14.39	15.10	301696
1998-11-06	15.10	15.24	14.68	15.10	396119
1998-11-09	15.10	15.24	14.85	14.96	211522
1998-11-10	14.92	15.24	14.32	14.32	471056
1998-11-11	14.68	14.96	14.64	14.89	274237
1998-11-12	14.61	15.10	14.61	14.71	140307
1998-11-13	14.96	15.03	14.68	14.89	95662
1998-11-16	14.68	15.10	14.68	14.82	120464
1998-11-17	14.89	15.24	14.61	15.21	150226
1998-11-18	15.31	15.31	14.89	15.10	58638
1998-11-19	14.99	15.31	14.82	14.89	154655
1998-11-20	14.89	15.24	14.78	14.82	231718
1998-11-23	14.96	15.24	14.75	14.78	285042
1998-11-24	14.75	14.96	14.61	14.75	372204
1998-11-25	14.61	14.82	14.25	14.82	651225
1998-11-27	14.82	14.82	14.57	14.68	37202
1998-11-30	14.54	14.75	14.32	14.32	140837
1998-12-01	14.32	14.68	14.25	14.46	158021
1998-12-02	14.46	14.46	14.18	14.22	180344
1998-12-03	14.39	14.39	14.11	14.22	231188
1998-12-04	14.25	14.32	14.18	14.25	335177
1998-12-07	14.32	14.32	14.18	14.29	214004
1998-12-08	14.25	14.32	14.11	14.15	81491
1998-12-09	14.25	14.25	14.04	14.11	183533
1998-12-10	14.11	14.18	13.97	14.11	152352
1998-12-11	13.97	14.18	13.76	13.79	782319
1998-12-14	13.83	13.83	13.19	13.55	270161
1998-12-15	13.41	14.04	13.41	14.04	299923
1998-12-16	13.90	14.11	13.62	13.69	337836
1998-12-17	13.69	13.90	13.48	13.83	226582
1998-12-18	13.90	14.01	13.55	13.83	276540
1998-12-21	13.90	14.25	13.69	14.18	268922
1998-12-22	14.29	14.29	13.55	13.55	504007
1998-12-23	13.55	13.97	13.55	13.83	242349
1998-12-24	14.04	14.04	13.76	13.83	81135
1998-12-28	14.11	14.57	13.83	14.46	334647
1998-12-29	14.39	14.78	14.25	14.78	167233
1998-12-30	14.82	14.89	14.68	14.82	183533
1998-12-31	14.46	15.24	14.46	15.06	268922
1999-01-04	14.89	15.24	14.68	14.96	284512
1999-01-05	14.89	15.31	14.89	15.24	251028
1999-01-06	15.31	15.66	15.24	15.59	297090
1999-01-07	15.45	15.59	14.46	14.75	239513
1999-01-08	14.75	15.17	14.46	14.75	147039
1999-01-11	14.96	15.24	14.61	14.82	211345
1999-01-12	14.82	15.24	14.64	14.96	194338
1999-01-13	14.68	14.82	14.39	14.75	272288
1999-01-14	14.68	14.84	14.68	14.75	796493
1999-01-15	14.78	15.38	14.64	15.21	401435
1999-01-19	15.31	15.45	15.10	15.45	351654
1999-01-20	15.31	15.52	14.85	14.85	149163
1999-01-21	15.03	15.03	14.54	14.68	184596
1999-01-22	14.57	14.61	14.46	14.46	213648
1999-01-25	14.82	14.82	14.46	14.64	185659
1999-01-26	14.50	14.68	14.46	14.50	121527
1999-01-27	14.64	14.71	14.50	14.61	162627
1999-01-28	14.54	14.75	14.54	14.57	191682
1999-01-29	14.61	14.71	14.50	14.50	299570
1999-02-01	14.57	14.57	14.46	14.46	303112
1999-02-02	14.46	14.59	14.46	14.46	428007
1999-02-03	14.68	14.68	14.46	14.61	63951
1999-02-04	14.68	14.68	14.46	14.46	584083
1999-02-05	14.46	14.54	14.46	14.46	167056
1999-02-08	14.46	14.73	14.46	14.71	199477
1999-02-09	14.71	14.89	14.64	14.75	291244
1999-02-10	15.45	16.07	15.21	15.21	1323354
1999-02-11	15.25	15.45	14.36	14.44	519065
1999-02-12	14.44	14.82	14.40	14.63	213553
1999-02-16	14.59	14.75	14.32	14.36	240447
1999-02-17	14.36	14.59	13.97	14.13	415672
1999-02-18	14.13	14.28	14.01	14.13	310343
1999-02-19	14.16	14.44	14.13	14.16	281676
1999-02-22	14.20	14.28	13.51	13.70	1012688
1999-02-23	13.66	13.85	13.58	13.74	445787
1999-02-24	13.70	14.36	13.70	14.05	217740
1999-02-25	14.09	14.09	13.82	13.85	171678
1999-02-26	14.05	14.05	13.66	13.97	185369
1999-03-01	13.97	14.13	13.82	13.97	352379
1999-03-02	14.09	14.09	13.89	13.99	198736
1999-03-03	13.97	14.13	13.89	14.01	772400
1999-03-04	14.05	14.24	14.05	14.09	166204
1999-03-05	14.05	14.24	13.82	13.93	276039
1999-03-08	13.85	14.09	13.51	13.51	335628
1999-03-09	13.51	14.01	13.47	14.01	288279
1999-03-10	14.01	14.01	13.74	13.93	359626
1999-03-11	14.05	14.05	13.74	13.85	445787
1999-03-12	13.89	13.89	13.66	13.74	325643
1999-03-15	13.66	14.01	13.66	13.97	272818
1999-03-16	13.97	13.97	13.70	13.82	483956
1999-03-17	13.85	13.85	13.58	13.82	390387
1999-03-18	13.74	13.85	13.66	13.82	220639
1999-03-19	13.78	13.97	13.58	13.66	438380
1999-03-22	13.70	13.70	13.39	13.39	338205
1999-03-23	13.51	13.51	13.12	13.12	1095950
1999-03-24	13.12	13.39	13.12	13.23	229980
1999-03-25	13.12	13.35	13.12	13.12	204373
1999-03-26	13.16	13.27	13.04	13.16	158633
1999-03-29	13.27	13.43	13.19	13.27	216452
1999-03-30	13.35	13.39	13.19	13.33	314047
1999-03-31	13.31	13.43	13.04	13.04	347868
1999-04-01	13.04	13.27	12.96	13.23	457384
1999-04-05	13.27	13.35	12.73	12.96	274269
1999-04-06	12.77	13.04	12.77	13.00	4292329
1999-04-07	13.12	13.12	12.81	12.81	246085
1999-04-08	13.04	13.04	12.73	12.96	438058
1999-04-09	13.04	13.43	12.88	13.35	280067
1999-04-12	13.19	13.47	12.92	13.00	288440
1999-04-13	13.27	13.31	13.00	13.19	318558
1999-04-14	13.12	13.51	13.12	13.43	610542
1999-04-15	13.51	13.82	13.43	13.78	892544
1999-04-16	13.58	13.89	13.58	13.66	301485
1999-04-19	13.74	13.82	13.62	13.66	210010
1999-04-20	13.66	13.74	13.62	13.74	360430
1999-04-21	13.74	14.09	13.66	13.74	557397
1999-04-22	13.89	13.97	13.74	13.93	691069
1999-04-23	13.97	14.09	13.89	14.01	1245566
1999-04-26	14.09	14.20	13.97	14.05	303097
1999-04-27	14.05	14.13	13.82	13.93	227563
1999-04-28	13.97	14.20	13.74	14.05	295689
1999-04-29	13.97	14.20	13.58	13.70	255908
1999-04-30	13.70	13.82	13.66	13.74	320328
1999-05-03	13.89	14.05	13.78	13.97	167974
1999-05-04	14.01	14.01	13.58	13.89	312438
1999-05-05	13.89	14.20	13.89	14.05	325643
1999-05-06	13.97	14.24	13.93	13.93	144945
1999-05-07	13.93	14.20	13.89	13.93	212424
1999-05-10	13.93	13.97	13.70	13.82	203405
1999-05-11	13.89	14.44	13.74	14.40	208720
1999-05-12	14.51	14.51	14.09	14.42	83746
1999-05-13	14.36	15.29	14.28	14.67	239321
1999-05-14	14.20	14.44	13.82	13.97	126745
1999-05-17	14.01	14.20	13.82	14.09	178120
1999-05-18	14.09	14.44	13.97	14.05	132222
1999-05-19	13.93	14.28	13.82	14.05	172163
1999-05-20	14.20	14.40	13.85	13.85	260902
1999-05-21	14.20	14.20	13.58	13.74	250915
1999-05-24	13.70	13.89	13.66	13.78	205821
1999-05-25	13.89	13.97	13.70	13.82	245441
1999-05-26	13.85	14.01	13.74	13.82	113218
1999-05-27	13.89	13.89	13.74	13.78	162015
1999-05-28	13.89	14.01	13.74	13.97	143333
1999-06-01	13.89	14.01	13.74	13.97	177798
1999-06-02	13.97	14.05	13.74	14.01	433869
1999-06-03	13.97	14.05	13.78	13.97	287314
1999-06-04	13.89	14.01	13.78	13.78	76014
1999-06-07	13.82	14.01	13.74	14.01	353988
1999-06-08	14.05	14.59	13.97	14.09	303257
1999-06-09	14.05	14.20	13.82	13.89	174255
1999-06-10	14.05	14.05	13.66	13.70	340139
1999-06-11	13.66	13.82	13.62	13.62	83907
1999-06-14	13.66	13.82	13.35	13.47	339817
1999-06-15	13.47	14.16	13.47	13.93	510531
1999-06-16	13.97	14.44	13.93	14.16	215967
1999-06-17	14.13	14.28	14.05	14.13	244151
1999-06-18	14.20	14.28	14.05	14.20	256230
1999-06-21	14.13	14.28	13.97	14.13	332246
1999-06-22	13.97	14.13	13.85	14.09	156541
1999-06-23	13.97	14.20	13.66	13.82	639370
1999-06-24	13.89	14.05	13.82	13.85	751784
1999-06-25	13.85	13.85	13.82	13.82	368967
1999-06-28	13.85	14.44	13.82	14.32	325000
1999-06-29	14.40	14.40	13.85	14.01	420502
1999-06-30	14.01	14.28	13.85	13.93	732621
1999-07-01	13.97	14.40	13.85	14.28	548217
1999-07-02	14.13	14.32	13.85	14.05	335467
1999-07-06	14.75	14.75	14.40	14.44	374926
1999-07-07	14.55	14.55	14.44	14.48	108063
1999-07-08	14.44	14.63	14.44	14.55	455772
1999-07-09	14.55	14.59	14.44	14.44	244634
1999-07-12	14.63	14.63	14.44	14.51	310021
1999-07-13	14.55	14.82	14.44	14.63	313403
1999-07-14	14.48	14.59	14.44	14.55	307766
1999-07-15	14.55	15.13	14.55	14.98	515039
1999-07-16	14.98	15.37	14.90	15.25	425657
1999-07-19	15.25	15.29	15.13	15.29	329025
1999-07-20	15.13	15.48	15.13	15.33	419537
1999-07-21	15.41	15.52	15.29	15.45	372349
1999-07-22	15.48	15.64	15.37	15.64	1304350
1999-07-23	15.52	15.64	15.45	15.45	351089
1999-07-26	15.43	15.48	15.29	15.37	201152
1999-07-27	15.64	15.95	15.52	15.79	507632
1999-07-28	15.91	15.95	15.72	15.72	275395
1999-07-29	15.68	15.91	15.37	15.87	334823
1999-07-30	15.68	15.95	15.25	15.33	417120
1999-08-02	15.48	15.72	15.41	15.72	327577
1999-08-03	15.76	15.76	15.52	15.60	236904
1999-08-04	15.52	15.68	15.21	15.21	169425
1999-08-05	15.25	15.37	15.21	15.29	264928
1999-08-06	15.29	15.37	14.79	15.06	405524
1999-08-09	15.17	15.33	14.86	14.86	353023
1999-08-10	14.75	15.06	14.63	14.86	435320
1999-08-11	15.13	15.52	14.90	15.52	164592
1999-08-12	15.25	15.56	15.21	15.21	353668
1999-08-13	15.45	15.68	15.33	15.60	486372
1999-08-16	15.52	15.68	15.37	15.48	174577
1999-08-17	15.41	15.79	15.41	15.64	172485
1999-08-18	15.66	15.83	15.48	15.72	129805
1999-08-19	15.66	15.79	15.45	15.60	137376
1999-08-20	15.45	15.72	15.13	15.29	379112
1999-08-23	15.13	15.46	15.13	15.37	268631
1999-08-24	15.41	15.41	14.94	15.33	116117
1999-08-25	15.37	15.37	14.86	14.90	393608
1999-08-26	14.96	15.21	14.90	15.13	115795
1999-08-27	15.13	15.17	14.90	14.90	179571
1999-08-30	14.94	15.06	14.79	14.79	589607
1999-08-31	14.90	14.90	14.82	14.82	266861
1999-09-01	14.86	14.90	14.82	14.82	161693
1999-09-02	14.86	14.90	14.79	14.82	289408
1999-09-03	14.90	15.06	14.86	14.98	493136
1999-09-07	14.98	15.06	14.86	14.90	131578
1999-09-08	14.88	14.90	14.75	14.79	90510
1999-09-09	14.79	14.86	14.75	14.75	83583
1999-09-10	14.77	14.82	14.48	14.48	118533
1999-09-13	14.67	14.67	14.32	14.32	109192
1999-09-14	14.42	14.51	13.82	14.05	305030
1999-09-15	14.01	14.51	13.97	13.97	214519
1999-09-16	14.01	14.05	13.82	13.89	136408
1999-09-17	13.89	14.51	13.85	14.32	371383
1999-09-20	14.09	14.36	14.09	14.20	184562
1999-09-21	14.28	14.28	13.91	13.97	145106
1999-09-22	13.99	14.09	13.89	13.93	185208
1999-09-23	13.93	14.16	13.85	13.85	987081
1999-09-24	13.85	13.97	13.78	13.89	163466
1999-09-27	13.97	14.24	13.89	14.01	215806
1999-09-28	13.93	13.97	13.70	13.70	85838
1999-09-29	13.82	14.05	13.66	13.89	170873
1999-09-30	13.89	14.59	13.82	14.40	200345
1999-10-01	14.32	14.59	14.13	14.24	421953
1999-10-04	14.40	14.63	14.36	14.51	284093
1999-10-05	14.59	14.86	14.32	14.32	192455
1999-10-06	14.28	14.90	14.28	14.75	198897
1999-10-07	14.67	14.67	14.05	14.16	181019
1999-10-08	14.09	14.59	13.97	14.36	159762
1999-10-11	14.13	14.48	14.13	14.36	107580
1999-10-12	14.28	14.51	14.16	14.28	234327
1999-10-13	14.30	14.30	13.97	14.01	163144
1999-10-14	14.09	14.32	13.89	14.20	96791
1999-10-15	14.24	14.24	13.74	13.97	157185
1999-10-18	13.89	14.13	13.85	14.01	110319
1999-10-19	13.97	14.05	13.82	13.82	188590
1999-10-20	13.74	14.36	13.74	14.20	366550
1999-10-21	13.89	14.44	13.82	14.28	461248
1999-10-22	14.16	14.59	14.16	14.48	442727
1999-10-25	14.44	14.49	13.70	13.89	199540
1999-10-26	13.95	14.20	13.82	13.97	236744
1999-10-27	13.78	14.13	13.78	14.09	298103
1999-10-28	14.28	14.94	14.16	14.59	461087
1999-10-29	14.59	14.90	14.13	14.16	245441
1999-11-01	14.09	14.32	13.66	13.66	242059
1999-11-02	13.70	14.20	13.70	14.20	774009
1999-11-03	14.13	14.28	14.09	14.09	182792
1999-11-04	14.26	14.28	14.13	14.16	375731
1999-11-05	14.28	14.36	14.01	14.01	156056
1999-11-08	13.97	14.20	13.93	13.97	140112
1999-11-09	14.01	14.05	13.85	13.93	201152
1999-11-10	13.93	13.93	13.78	13.82	334019
1999-11-11	13.78	13.82	13.54	13.54	173129
1999-11-12	13.66	13.78	13.54	13.66	391674
1999-11-15	13.58	13.66	13.51	13.54	470911
1999-11-16	13.66	13.74	13.51	13.62	235939
1999-11-17	13.68	13.74	13.43	13.43	338205
1999-11-18	13.43	13.58	13.43	13.51	279745
1999-11-19	13.58	13.58	13.16	13.31	253975
1999-11-22	13.19	13.27	12.85	12.92	235939
1999-11-23	12.94	13.27	12.88	13.00	371866
1999-11-24	12.96	13.04	12.96	12.96	231106
1999-11-26	12.98	13.08	12.96	13.00	91154
1999-11-29	13.00	13.08	12.96	13.00	1112055
1999-11-30	13.00	13.12	12.92	12.96	187300
1999-12-01	12.88	12.92	12.42	12.65	2200117
1999-12-02	12.73	12.73	12.19	12.41	233523
1999-12-03	12.42	12.88	12.42	12.65	311955
1999-12-06	12.71	12.73	12.34	12.34	201635
1999-12-07	12.38	12.42	12.11	12.19	1997515
1999-12-08	12.03	12.03	11.64	11.84	230463
1999-12-09	11.84	12.42	11.80	12.26	376857
1999-12-10	12.26	12.30	11.80	11.91	277651
1999-12-13	11.95	12.07	11.64	11.68	339656
1999-12-14	11.68	12.11	11.64	12.03	495392
1999-12-15	11.99	12.11	11.91	12.03	276039
1999-12-16	11.99	12.07	11.72	11.95	305674
1999-12-17	12.15	12.26	11.56	11.60	466242
1999-12-20	11.72	11.88	11.56	11.68	286348
1999-12-21	11.68	11.88	10.94	10.98	850830
1999-12-22	11.20	11.88	11.18	11.72	470750
1999-12-23	11.72	11.95	11.53	11.95	195676
1999-12-27	11.93	11.95	11.33	11.68	313564
1999-12-28	11.43	11.68	11.41	11.49	266054
1999-12-29	11.47	11.95	11.41	11.95	225630
1999-12-30	12.11	12.26	11.84	11.84	184886
1999-12-31	12.09	12.34	11.95	12.26	143655
2000-01-03	12.20	12.22	11.33	11.41	335789
2000-01-04	11.41	11.41	11.10	11.14	412612
2000-01-05	11.14	11.25	11.10	11.10	353184
2000-01-06	11.18	11.25	11.10	11.18	424045
2000-01-07	11.14	11.56	11.10	11.41	254136
2000-01-10	11.49	11.56	10.94	10.94	738579
2000-01-11	10.92	11.02	10.87	10.94	275556
2000-01-12	10.94	10.94	10.48	10.63	661597
2000-01-13	10.71	10.83	10.52	10.75	628741
2000-01-14	10.75	10.87	10.44	10.48	959219
2000-01-18	10.56	10.63	10.36	10.40	694772
2000-01-19	10.48	10.52	10.32	10.48	482991
2000-01-20	10.52	10.52	10.32	10.36	657408
2000-01-21	10.36	10.40	10.01	10.05	741317
2000-01-24	10.11	10.36	10.01	10.05	559811
2000-01-25	10.17	10.17	9.90	9.90	380239
2000-01-26	9.97	10.17	9.90	10.13	1193708
2000-01-27	10.25	10.40	10.09	10.25	465113
2000-01-28	10.36	10.36	9.93	9.93	457545
2000-01-31	10.25	10.59	10.09	10.40	635022
2000-02-01	10.32	10.40	10.21	10.25	242864
2000-02-02	10.32	10.52	10.17	10.28	554174
2000-02-03	10.25	10.67	10.25	10.56	1191614
2000-02-04	10.59	10.59	10.40	10.40	527280
2000-02-07	10.32	10.44	10.13	10.17	315819
2000-02-08	10.21	10.40	10.17	10.40	438702
2000-02-09	10.28	10.56	9.93	10.01	273303
2000-02-10	10.17	10.30	9.82	9.86	298264
2000-02-11	9.93	10.17	9.78	9.97	390065
2000-02-14	10.05	10.09	9.78	9.86	385072
2000-02-15	9.86	9.90	9.66	9.66	395378
2000-02-16	9.64	9.78	9.39	9.70	490076
2000-02-17	9.59	9.74	9.59	9.66	307283
2000-02-18	9.76	9.78	9.24	9.51	692517
2000-02-22	9.55	9.55	9.16	9.28	460605
2000-02-23	9.31	9.55	9.31	9.43	233362
2000-02-24	9.43	10.01	9.39	9.90	409391
2000-02-25	10.03	10.25	9.82	9.90	435320
2000-02-28	9.90	9.93	9.08	9.66	284736
2000-02-29	9.74	9.74	9.47	9.51	506503
2000-03-01	9.55	9.66	9.31	9.55	250271
2000-03-02	9.55	9.55	9.35	9.43	383945
2000-03-03	9.62	9.78	9.39	9.78	261385
2000-03-06	9.59	10.13	9.47	9.97	244958
2000-03-07	9.90	10.01	9.90	10.01	204051
2000-03-08	9.97	9.97	9.62	9.84	237870
2000-03-09	10.01	10.01	9.78	9.82	212746
2000-03-10	9.82	9.82	9.31	9.31	489433
2000-03-13	9.35	9.47	9.28	9.28	342553
2000-03-14	9.31	9.74	9.24	9.66	373475
2000-03-15	9.66	11.18	9.62	10.90	460122
2000-03-16	11.06	11.72	10.98	11.22	889806
2000-03-17	10.81	11.10	10.25	10.56	259129
2000-03-20	10.59	10.63	9.78	10.01	428234
2000-03-21	9.97	10.79	9.70	10.56	568991
2000-03-22	10.56	10.94	10.56	10.83	141080
2000-03-23	10.75	10.79	10.40	10.71	181665
2000-03-24	10.56	10.87	10.48	10.75	141080
2000-03-27	11.08	11.10	10.71	10.71	310182
2000-03-28	10.67	11.25	10.56	11.22	217096
2000-03-29	11.10	11.14	10.67	10.79	246567
2000-03-30	10.81	10.94	10.79	10.79	347385
2000-03-31	10.83	11.99	10.75	11.84	653544
2000-04-03	11.53	11.72	11.29	11.53	260741
2000-04-04	11.41	11.56	10.83	11.18	310826
2000-04-05	11.25	11.72	10.98	11.56	126745
2000-04-06	11.56	11.68	11.29	11.45	237548
2000-04-07	11.41	11.41	10.25	10.56	456579
2000-04-10	10.62	11.02	10.56	10.79	235778
2000-04-11	10.71	10.94	10.56	10.56	153481
2000-04-12	10.58	11.22	10.56	11.06	248823
2000-04-13	11.10	11.10	10.56	10.79	730686
2000-04-14	10.71	10.79	10.25	10.28	252527
2000-04-17	10.52	10.56	10.13	10.21	655316
2000-04-18	10.32	10.63	10.09	10.40	487177
2000-04-19	10.25	10.44	10.25	10.25	460927
2000-04-20	10.25	10.59	10.25	10.56	424206
2000-04-24	10.56	10.83	10.32	10.56	279906
2000-04-25	10.63	11.25	10.56	11.22	265089
2000-04-26	11.22	11.22	10.87	10.98	190682
2000-04-27	10.87	11.18	10.71	11.06	292468
2000-04-28	11.22	11.22	10.79	10.83	327577
2000-05-01	10.98	10.98	10.32	10.87	480091
2000-05-02	10.87	11.06	10.67	10.94	232718
2000-05-03	10.83	10.87	10.40	10.40	154447
2000-05-04	10.56	10.56	10.28	10.32	174094
2000-05-05	10.25	10.56	10.21	10.56	341587
2000-05-08	10.58	10.71	10.40	10.48	125780
2000-05-09	10.48	10.98	10.28	10.32	262672
2000-05-10	10.56	10.67	10.40	10.52	144945
2000-05-11	10.48	10.98	10.44	10.94	125136
2000-05-12	10.87	11.25	10.79	10.87	676090
2000-05-15	10.87	11.02	10.79	10.94	205017
2000-05-16	11.02	11.14	10.83	10.90	294077
2000-05-17	10.79	10.83	10.40	10.75	297942
2000-05-18	10.87	10.90	10.59	10.63	142850
2000-05-19	10.87	10.87	10.44	10.63	223699
2000-05-22	10.59	10.90	10.36	10.90	407297
2000-05-23	10.75	11.18	10.67	11.10	353988
2000-05-24	11.10	11.25	10.94	11.22	280711
2000-05-25	11.76	12.07	11.49	11.49	966144
2000-05-26	11.49	11.80	11.49	11.72	229014
2000-05-30	11.74	11.80	11.49	11.80	423562
2000-05-31	11.95	12.96	11.80	12.69	3610439
2000-06-01	12.38	12.46	12.19	12.42	1784604
2000-06-02	12.38	13.31	12.38	13.12	617145
2000-06-05	13.23	13.27	12.26	12.38	396183
2000-06-06	12.50	12.53	12.15	12.17	571408
2000-06-07	12.19	12.88	12.15	12.85	279745
2000-06-08	12.73	12.73	12.11	12.22	478482
2000-06-09	12.38	12.38	12.03	12.34	280550
2000-06-12	12.30	12.50	12.11	12.46	366872
2000-06-13	12.26	12.50	12.19	12.50	198897
2000-06-14	12.50	12.50	12.11	12.22	286187
2000-06-15	12.26	12.42	11.88	11.99	731493
2000-06-16	12.22	12.26	11.76	11.80	816528
2000-06-19	11.76	12.07	11.76	12.03	164753
2000-06-20	12.05	12.11	11.64	11.68	608611
2000-06-21	11.72	11.91	11.64	11.68	224503
2000-06-22	11.66	11.72	11.53	11.56	315980
2000-06-23	11.64	11.80	11.53	11.76	297781
2000-06-26	11.72	12.03	11.64	12.03	241252
2000-06-27	11.91	11.95	11.72	11.88	650323
2000-06-28	11.95	12.11	11.80	12.11	253975
2000-06-29	12.11	12.11	11.76	11.76	289408
2000-06-30	11.80	11.88	11.18	11.33	444178
2000-07-03	11.33	11.72	11.18	11.72	309056
2000-07-05	11.53	11.99	11.49	11.49	357531
2000-07-06	11.72	11.91	11.53	11.88	401981
2000-07-07	11.76	12.11	11.72	11.99	333858
2000-07-10	11.88	12.42	11.88	11.95	435320
2000-07-11	12.19	12.19	11.84	11.84	299554
2000-07-12	11.84	11.95	11.80	11.84	253975
2000-07-13	11.91	12.07	11.80	12.03	549183
2000-07-14	12.03	12.07	11.84	11.88	211137
2000-07-17	11.84	11.95	11.72	11.84	156541
2000-07-18	11.80	11.95	11.68	11.76	251400
2000-07-19	11.80	11.80	11.56	11.60	268792
2000-07-20	11.64	11.84	11.64	11.84	407618
2000-07-21	11.91	11.91	11.25	11.33	212907
2000-07-24	11.64	11.64	11.45	11.45	358982
2000-07-25	11.49	11.64	11.33	11.45	270243
2000-07-26	11.41	11.49	11.37	11.49	486372
2000-07-27	11.47	11.53	11.45	11.45	440796
2000-07-28	11.56	11.56	11.41	11.41	279906
2000-07-31	11.41	11.80	11.41	11.64	306478
2000-08-01	11.49	11.64	11.37	11.45	371705
2000-08-02	11.53	11.60	11.33	11.37	188912
2000-08-03	11.41	11.76	11.33	11.72	460444
2000-08-04	11.68	12.26	11.60	12.07	334180
2000-08-07	12.11	12.19	11.95	12.15	347225
2000-08-08	12.07	12.22	11.76	11.95	586225
2000-08-09	11.88	11.95	11.84	11.91	218544
2000-08-10	11.91	12.22	11.88	12.11	355278
2000-08-11	12.07	12.38	12.07	12.34	272496
2000-08-14	12.34	12.42	12.34	12.38	355439
2000-08-15	12.38	12.73	12.34	12.53	351411
2000-08-16	12.57	12.73	12.50	12.57	320167
2000-08-17	12.50	12.65	12.50	12.61	385876
2000-08-18	12.57	12.65	12.30	12.38	261707
2000-08-21	12.38	12.42	12.26	12.38	79879
2000-08-22	12.36	12.57	12.22	12.57	416316
2000-08-23	12.53	12.57	12.19	12.34	234649
2000-08-24	12.42	12.57	12.34	12.57	89381
2000-08-25	12.42	12.65	12.42	12.61	242542
2000-08-28	12.65	12.73	12.46	12.61	430004
2000-08-29	12.61	12.81	12.50	12.77	181665
2000-08-30	12.69	13.00	12.69	12.92	133348
2000-08-31	12.88	13.04	12.81	12.88	319845
2000-09-01	13.04	13.04	12.81	12.81	195354
2000-09-05	12.92	13.04	12.73	12.81	417603
2000-09-06	12.85	12.96	12.81	12.81	549987
2000-09-07	12.98	13.35	12.85	13.27	532273
2000-09-08	13.08	13.58	13.04	13.35	643398
2000-09-11	13.31	13.74	13.31	13.62	275717
2000-09-12	13.74	13.74	13.47	13.51	286509
2000-09-13	13.51	13.58	13.43	13.43	243185
2000-09-14	13.45	13.74	13.43	13.66	357853
2000-09-15	13.47	13.51	13.19	13.27	498774
2000-09-18	13.23	13.35	12.73	12.85	281354
2000-09-19	12.57	13.12	12.57	13.08	286992
2000-09-20	13.08	13.12	12.85	12.96	215484
2000-09-21	12.92	13.08	12.88	13.00	364295
2000-09-22	12.85	13.66	12.81	13.62	338527
2000-09-25	13.58	13.74	13.23	13.54	280389
2000-09-26	13.43	13.89	13.43	13.89	330637
2000-09-27	13.68	13.82	13.58	13.58	341426
2000-09-28	13.58	14.36	13.58	14.24	399889
2000-09-29	14.20	14.20	13.89	14.13	242381
2000-10-02	14.07	14.13	13.62	13.74	308251
2000-10-03	13.85	13.97	13.66	13.85	270243
2000-10-04	13.74	13.82	13.62	13.82	259451
2000-10-05	13.62	13.89	13.58	13.82	200023
2000-10-06	13.66	13.78	13.35	13.43	123363
2000-10-09	13.44	13.51	13.00	13.12	228690
2000-10-10	13.01	13.19	12.77	12.81	176993
2000-10-11	12.73	12.92	12.26	12.86	214197
2000-10-12	12.81	12.88	12.38	12.46	477031
2000-10-13	12.46	13.00	12.42	12.81	242542
2000-10-16	12.81	13.00	12.50	12.65	270404
2000-10-17	12.46	12.81	12.42	12.42	186174
2000-10-18	12.53	12.53	12.26	12.30	165719
2000-10-19	12.38	12.92	12.26	12.85	114666
2000-10-20	13.04	13.04	12.30	12.42	315337
2000-10-23	12.57	12.73	12.42	12.61	118694
2000-10-24	12.57	12.61	12.46	12.61	540324
2000-10-25	12.44	12.81	12.26	12.77	170391
2000-10-26	12.77	12.81	12.34	12.77	741156
2000-10-27	12.81	12.92	12.57	12.81	302292
2000-10-30	12.85	13.58	12.81	13.58	358336
2000-10-31	13.66	13.89	13.58	13.85	332085
2000-11-01	13.71	13.71	13.31	13.43	266537
2000-11-02	13.35	13.54	13.35	13.43	239965
2000-11-03	13.35	13.54	13.23	13.47	161210
2000-11-06	13.43	13.54	13.23	13.35	178766
2000-11-07	13.31	13.31	13.04	13.27	126102
2000-11-08	13.27	13.43	13.16	13.19	96145
2000-11-09	13.16	13.27	12.96	13.08	326609
2000-11-10	13.08	13.12	12.81	12.85	298588
2000-11-13	12.69	12.81	12.46	12.81	220639
2000-11-14	12.74	13.27	12.69	13.27	316141
2000-11-15	13.23	13.23	12.73	13.04	199057
2000-11-16	13.04	13.23	12.92	13.16	376213
2000-11-17	13.24	13.35	13.12	13.23	320813
2000-11-20	13.09	13.38	13.04	13.27	194549
2000-11-21	13.16	13.35	13.12	13.16	343682
2000-11-22	13.12	13.31	12.92	13.23	117243
2000-11-24	13.14	13.62	13.12	13.58	82939
2000-11-27	13.58	13.66	13.27	13.35	263155
2000-11-28	13.37	13.43	13.23	13.31	701858
2000-11-29	13.38	14.20	13.27	14.16	542902
2000-11-30	14.16	14.28	13.97	14.17	464952
2000-12-01	14.22	14.59	14.20	14.59	297298
2000-12-04	14.59	14.90	14.36	14.71	641142
2000-12-05	14.67	15.83	14.67	15.56	535816
2000-12-06	15.52	16.76	15.13	15.87	875310
2000-12-07	15.68	15.99	15.52	15.72	687687
2000-12-08	15.68	16.57	15.68	16.49	955998
2000-12-11	16.45	16.61	15.99	16.45	373153
2000-12-12	16.30	16.30	15.83	16.11	496518
2000-12-13	16.14	16.22	15.76	15.99	501190
2000-12-14	15.91	16.03	15.56	15.83	857918
2000-12-15	15.76	15.76	15.56	15.72	841489
2000-12-18	15.68	16.30	15.68	16.14	397634
2000-12-19	16.14	16.53	16.14	16.49	920404
2000-12-20	16.42	16.73	16.11	16.30	612154
2000-12-21	16.26	17.00	16.26	16.92	523093
2000-12-22	16.92	17.89	16.88	17.89	705562
2000-12-26	17.66	17.93	17.58	17.81	644363
2000-12-27	17.74	17.74	17.35	17.70	614892
2000-12-28	17.72	18.28	17.62	18.20	534687
2000-12-29	18.08	18.28	17.50	17.66	728916
2001-01-02	17.68	17.68	16.34	16.45	1136214
2001-01-03	16.46	16.84	15.99	16.53	1116081
2001-01-04	16.42	16.76	16.38	16.45	609576
2001-01-05	16.30	16.45	15.91	15.95	374443
2001-01-08	15.97	16.07	15.64	15.76	260095
2001-01-09	15.74	15.91	15.21	15.37	483473
2001-01-10	15.41	16.30	15.21	16.30	377018
2001-01-11	16.14	16.22	15.99	16.03	797039
2001-01-12	16.09	16.10	15.64	15.72	571086
2001-01-16	15.74	15.95	15.52	15.64	716354
2001-01-17	15.61	15.91	15.45	15.56	993362
2001-01-18	15.54	16.07	15.37	16.07	649840
2001-01-19	15.93	16.45	15.83	16.38	1315303
2001-01-22	16.40	16.61	16.34	16.45	668200
2001-01-23	16.42	16.76	16.42	16.69	561584
2001-01-24	16.67	16.95	16.49	16.69	281998
2001-01-25	16.68	17.08	16.61	16.76	237870
2001-01-26	16.57	17.21	16.45	16.96	492493
2001-01-29	16.92	17.42	16.92	17.15	395539
2001-01-30	17.22	17.35	16.76	17.31	264606
2001-01-31	17.35	17.42	17.11	17.31	750658
2001-02-01	17.31	17.35	16.92	16.92	834242
2001-02-02	17.10	17.15	16.92	17.11	496035
2001-02-05	17.02	17.27	17.02	17.27	301809
2001-02-06	17.15	17.39	17.15	17.35	483473
2001-02-07	17.43	17.84	17.37	17.80	606721
2001-02-08	17.79	18.06	17.76	17.93	168662
2001-02-09	17.59	18.01	17.42	17.97	286670
2001-02-12	17.94	18.53	17.76	18.44	613895
2001-02-13	18.41	18.44	17.89	17.93	483445
2001-02-14	18.13	18.19	17.93	18.19	166173
2001-02-15	18.06	18.44	17.97	18.44	251971
2001-02-16	18.27	18.40	18.14	18.19	265000
2001-02-20	18.10	18.27	17.93	18.23	212733
2001-02-21	18.06	18.27	17.59	17.63	312731
2001-02-22	17.63	17.76	16.90	17.33	314488
2001-02-23	17.12	17.54	17.08	17.33	595740
2001-02-26	17.27	17.63	16.99	17.42	513604
2001-02-27	17.42	17.97	17.37	17.80	942733
2001-02-28	17.66	17.84	17.50	17.76	410533
2001-03-01	17.72	17.93	17.67	17.89	935265
2001-03-02	17.80	18.19	17.76	18.01	236889
2001-03-05	18.21	18.27	17.59	17.63	132499
2001-03-06	17.68	18.01	17.59	17.84	148604
2001-03-07	17.76	18.27	17.67	18.14	204241
2001-03-08	18.03	18.42	18.01	18.31	232936
2001-03-09	18.31	18.53	18.10	18.40	276567
2001-03-12	18.41	18.48	17.50	17.50	267051
2001-03-13	17.67	17.67	17.42	17.63	202629
2001-03-14	17.42	17.50	16.99	17.08	401309
2001-03-15	17.20	17.63	17.20	17.63	228106
2001-03-16	17.72	17.76	17.46	17.59	360900
2001-03-19	17.72	17.76	17.25	17.72	440692
2001-03-20	17.72	18.10	17.63	17.80	401602
2001-03-21	17.59	17.59	16.90	17.08	230008
2001-03-22	16.95	16.96	16.09	16.39	311267
2001-03-23	16.39	17.33	16.39	17.16	384911
2001-03-26	17.18	17.59	16.90	17.42	368367
2001-03-27	17.42	17.46	16.90	17.08	346259
2001-03-28	17.04	17.46	16.56	16.99	539665
2001-03-29	16.90	17.20	16.82	16.82	237914
2001-03-30	17.03	17.33	16.56	16.78	558259
2001-04-02	16.78	17.25	16.73	16.78	371879
2001-04-03	16.73	17.25	16.61	17.08	235718
2001-04-04	17.00	17.00	16.22	16.26	164270
2001-04-05	16.32	17.08	16.31	16.86	112880
2001-04-06	16.76	16.86	16.39	16.44	90188
2001-04-09	16.26	16.87	16.26	16.75	96630
2001-04-10	16.81	17.08	16.67	17.03	141430
2001-04-11	16.94	17.01	16.60	16.93	223273
2001-04-12	16.94	17.04	16.73	17.03	514923
2001-04-16	16.84	17.08	16.80	16.83	524292
2001-04-17	16.83	16.86	16.37	16.54	679781
2001-04-18	16.54	16.97	16.54	16.81	575097
2001-04-19	16.86	17.03	16.79	16.92	393842
2001-04-20	16.86	16.88	16.58	16.69	413754
2001-04-23	16.69	16.90	16.59	16.90	193259
2001-04-24	16.90	17.03	16.90	17.03	380519
2001-04-25	16.94	17.38	16.87	17.27	285790
2001-04-26	17.31	17.43	16.97	17.11	746983
2001-04-27	17.08	17.59	16.92	17.45	335716
2001-04-30	17.47	17.74	17.42	17.42	730585
2001-05-01	17.48	17.49	17.31	17.49	270710
2001-05-02	17.40	17.49	17.28	17.49	216247
2001-05-03	17.31	17.49	17.31	17.31	192234
2001-05-04	17.42	17.42	17.04	17.21	382128
2001-05-07	17.11	17.40	17.11	17.21	397649
2001-05-08	17.22	17.44	17.21	17.38	224885
2001-05-09	17.28	17.53	17.21	17.41	327372
2001-05-10	17.25	17.57	17.23	17.34	275688
2001-05-11	17.35	17.45	17.16	17.23	237621
2001-05-14	17.24	17.25	16.97	17.14	319025
2001-05-15	17.08	17.14	16.88	16.95	298090
2001-05-16	16.97	17.21	16.91	17.06	485202
2001-05-17	17.05	17.14	16.93	17.14	377444
2001-05-18	17.01	17.38	17.01	17.21	274370
2001-05-21	17.20	17.65	17.14	17.52	370415
2001-05-22	17.36	17.75	17.35	17.46	340549
2001-05-23	17.42	17.49	17.18	17.19	410825
2001-05-24	17.18	17.41	17.08	17.26	241867
2001-05-25	17.29	17.32	17.11	17.25	403798
2001-05-29	17.19	17.48	17.18	17.42	193991
2001-05-30	17.36	17.49	17.25	17.42	190038
2001-05-31	17.50	17.55	17.38	17.42	178473
2001-06-01	17.49	17.69	17.38	17.63	239233
2001-06-04	17.49	17.70	17.46	17.70	156365
2001-06-05	17.70	17.81	17.48	17.80	162075
2001-06-06	17.96	18.06	17.62	17.94	307753
2001-06-07	17.87	18.18	17.85	18.13	247870
2001-06-08	18.15	18.15	17.89	17.89	177009
2001-06-11	17.89	18.00	17.72	17.79	205266
2001-06-12	17.87	17.92	17.72	17.89	193259
2001-06-13	17.76	18.07	17.76	17.87	111271
2001-06-14	18.06	18.06	17.55	17.70	128401
2001-06-15	17.68	17.85	17.22	17.44	381251
2001-06-18	17.44	17.76	17.44	17.72	242015
2001-06-19	17.69	17.96	17.62	17.90	464703
2001-06-20	17.93	18.29	17.73	18.29	381983
2001-06-21	18.15	18.65	18.14	18.61	342597
2001-06-22	18.60	18.61	18.27	18.30	229276
2001-06-25	18.30	18.39	17.76	18.05	334252
2001-06-26	17.80	18.25	17.62	18.25	413313
2001-06-27	18.26	18.43	18.03	18.35	261341
2001-06-28	18.19	18.53	18.19	18.41	223860
2001-06-29	18.37	18.48	16.67	16.75	1078748
2001-07-02	17.70	17.86	17.45	17.59	878313
2001-07-03	17.55	17.69	17.31	17.57	149484
2001-07-05	17.44	17.86	17.44	17.83	419171
2001-07-06	17.80	18.00	17.56	17.76	441279
2001-07-09	17.77	17.89	17.53	17.87	359436
2001-07-10	17.76	17.89	17.62	17.75	271881
2001-07-11	17.83	17.98	17.72	17.95	350357
2001-07-12	17.91	18.37	17.79	18.37	301749
2001-07-13	18.20	18.37	18.00	18.18	159731
2001-07-16	18.33	18.37	18.10	18.21	388570
2001-07-17	18.22	18.55	18.17	18.55	368513
2001-07-18	18.43	18.85	18.41	18.74	351676
2001-07-19	18.65	18.71	18.21	18.42	351237
2001-07-20	18.48	18.48	18.08	18.41	76131
2001-07-23	18.44	18.44	18.06	18.24	144945
2001-07-24	18.27	18.28	18.07	18.11	135427
2001-07-25	17.76	17.96	17.69	17.83	328836
2001-07-26	17.83	17.87	17.66	17.87	234986
2001-07-27	17.88	18.07	17.77	17.81	323564
2001-07-30	17.89	17.94	17.79	17.83	181987
2001-07-31	17.88	18.27	17.80	18.17	273786
2001-08-01	18.22	18.36	18.12	18.13	288134
2001-08-02	18.15	18.55	18.11	18.54	485641
2001-08-03	18.56	18.59	18.30	18.39	134843
2001-08-06	18.32	18.65	17.98	18.22	199994
2001-08-07	18.16	18.37	18.11	18.28	278471
2001-08-08	18.24	18.68	18.18	18.49	177593
2001-08-09	18.56	18.78	18.35	18.69	141430
2001-08-10	18.63	18.95	18.54	18.83	121226
2001-08-13	18.96	18.96	18.73	18.88	153582
2001-08-14	18.89	18.89	18.35	18.50	349919
2001-08-15	18.54	18.54	18.34	18.34	291208
2001-08-16	18.30	18.75	18.30	18.71	589005
2001-08-17	18.63	18.78	18.49	18.69	246261
2001-08-20	18.71	18.71	18.30	18.58	222396
2001-08-21	18.37	18.78	18.36	18.60	93848
2001-08-22	18.68	18.78	18.04	18.40	194431
2001-08-23	18.11	18.25	17.96	17.99	187111
2001-08-24	18.08	18.08	16.56	16.57	446550
2001-08-27	16.63	16.72	16.13	16.30	710966
2001-08-28	16.30	17.21	16.29	16.91	385643
2001-08-29	16.93	17.22	16.70	17.06	254312
2001-08-30	17.00	17.35	16.84	17.01	376125
2001-08-31	16.94	17.21	16.68	16.95	183158
2001-09-04	16.91	17.33	16.80	17.23	282130
2001-09-05	17.33	17.33	16.70	16.83	146554
2001-09-06	16.78	17.04	16.70	16.71	188721
2001-09-07	16.77	16.80	16.53	16.62	218588
2001-09-10	16.61	16.80	16.45	16.56	265439
2001-09-17	16.43	17.08	16.02	16.70	363241
2001-09-18	16.73	17.08	16.70	17.08	272467
2001-09-19	16.71	17.38	16.62	16.75	392962
2001-09-20	16.69	16.87	16.34	16.34	279935
2001-09-21	16.02	16.66	14.62	15.76	429566
2001-09-24	15.89	16.62	15.57	16.50	222541
2001-09-25	16.69	16.70	15.96	16.49	446989
2001-09-26	16.46	16.90	16.39	16.87	318586
2001-09-27	16.80	17.16	16.74	17.08	204095
2001-09-28	17.08	17.14	17.04	17.11	646837
2001-10-01	17.05	17.08	16.67	16.77	233523
2001-10-02	17.01	17.14	16.89	17.10	302043
2001-10-03	17.13	17.42	16.86	17.18	252555
2001-10-04	17.42	17.42	16.73	16.73	185940
2001-10-05	16.70	16.95	16.36	16.68	197505
2001-10-08	16.72	16.72	15.91	16.05	135282
2001-10-09	15.95	16.32	15.95	15.98	215806
2001-10-10	15.91	16.12	15.88	16.09	250653
2001-10-11	16.15	16.29	15.98	16.08	256949
2001-10-12	15.98	16.05	15.65	15.78	105561
2001-10-15	15.71	15.98	15.64	15.74	242308
2001-10-16	15.76	16.07	15.58	16.04	235718
2001-10-17	15.81	15.98	15.44	15.57	395451
2001-10-18	15.47	15.71	15.27	15.31	481833
2001-10-19	15.44	15.58	15.13	15.13	154021
2001-10-22	15.35	15.50	15.01	15.05	298235
2001-10-23	15.09	15.29	14.96	15.03	738490
2001-10-24	14.96	15.29	14.96	15.06	503064
2001-10-25	15.09	15.57	15.09	15.40	522535
2001-10-26	15.37	15.69	15.17	15.37	452699
2001-10-29	15.44	15.61	15.33	15.42	537908
2001-10-30	15.30	15.57	15.19	15.44	747860
2001-10-31	15.50	15.63	15.31	15.47	633514
2001-11-01	15.54	15.62	15.13	15.55	1359269
2001-11-02	15.57	15.96	15.46	15.75	319173
2001-11-05	15.76	16.37	15.50	16.37	358556
2001-11-06	16.37	16.80	16.24	16.80	476416
2001-11-07	16.77	16.90	16.39	16.39	216393
2001-11-08	16.52	16.66	15.78	16.34	300140
2001-11-09	16.19	16.63	16.19	16.40	234693
2001-11-12	16.49	16.67	16.29	16.67	174520
2001-11-13	16.59	16.97	16.56	16.86	445377
2001-11-14	16.84	16.97	16.73	16.76	263975
2001-11-15	16.74	16.86	16.60	16.71	197653
2001-11-16	16.80	16.89	16.63	16.84	235425
2001-11-19	16.89	17.26	16.89	17.16	398820
2001-11-20	17.24	17.24	16.97	17.13	252703
2001-11-21	17.12	17.20	16.87	17.08	227667
2001-11-23	17.11	17.32	17.08	17.32	134550
2001-11-26	17.29	17.38	17.02	17.35	261486
2001-11-27	17.28	17.40	16.90	16.95	248164
2001-11-28	17.03	17.08	16.76	16.77	131913
2001-11-29	16.78	17.18	16.62	17.18	165882
2001-11-30	17.08	17.18	16.68	16.78	277591
2001-12-03	16.69	16.88	16.47	16.84	430884
2001-12-04	16.84	17.10	16.80	16.94	163100
2001-12-05	17.08	17.35	17.02	17.10	526197
2001-12-06	17.15	17.35	17.04	17.21	509944
2001-12-07	17.20	17.33	17.04	17.28	475684
2001-12-10	17.32	17.35	17.18	17.18	164857
2001-12-11	17.17	17.35	17.01	17.12	102192
2001-12-12	17.31	17.32	16.94	16.99	201606
2001-12-13	17.08	17.18	16.67	16.77	129572
2001-12-14	16.67	17.01	16.65	16.77	351821
2001-12-17	16.73	17.29	16.73	17.25	315365
2001-12-18	17.34	17.36	17.24	17.36	246700
2001-12-19	17.32	17.69	17.23	17.43	306434
2001-12-20	17.55	17.61	17.23	17.25	196773
2001-12-21	17.21	17.61	17.12	17.45	274957
2001-12-24	17.38	17.69	17.01	17.55	192675
2001-12-26	17.41	17.62	17.25	17.35	243331
2001-12-27	17.15	17.69	17.15	17.69	272761
2001-12-28	17.55	17.69	17.39	17.65	491205
2001-12-31	17.59	17.77	17.28	17.61	261341
2002-01-02	17.61	17.94	17.25	17.94	366023
2002-01-03	17.79	18.15	17.67	17.68	284913
2002-01-04	17.76	18.34	17.76	18.34	398820
2002-01-07	18.00	18.40	17.89	18.29	269101
2002-01-08	17.97	18.20	17.83	18.16	250359
2002-01-09	18.20	18.35	18.03	18.17	149484
2002-01-10	18.16	18.43	18.04	18.35	198385
2002-01-11	18.35	18.43	18.18	18.28	274079
2002-01-14	18.26	18.48	18.26	18.41	338792
2002-01-15	18.53	18.64	18.28	18.32	330154
2002-01-16	18.38	18.48	18.09	18.46	326640
2002-01-17	18.44	18.59	18.41	18.43	595448
2002-01-18	18.49	18.51	18.20	18.36	395599
2002-01-22	18.32	18.54	18.30	18.38	534835
2002-01-23	18.40	18.68	18.37	18.61	331470
2002-01-24	18.67	18.77	18.65	18.71	405555
2002-01-25	18.74	19.06	18.58	18.78	416827
2002-01-28	18.71	19.09	18.61	19.06	455481
2002-01-29	18.92	19.17	18.65	18.84	356947
2002-01-30	18.74	19.16	18.44	19.03	301895
2002-01-31	19.15	19.19	18.95	19.16	489739
2002-02-01	19.19	19.42	19.06	19.41	313170
2002-02-04	19.33	19.33	19.12	19.13	236744
2002-02-05	19.12	19.20	18.95	19.12	177593
2002-02-06	19.50	19.50	18.56	18.68	314114
2002-02-07	18.59	19.08	18.59	19.02	452671
2002-02-08	19.12	19.20	18.95	19.16	177554
2002-02-11	19.18	19.42	19.05	19.31	314647
2002-02-12	19.27	19.57	19.20	19.50	554494
2002-02-13	19.57	19.79	19.35	19.53	344595
2002-02-14	19.53	19.53	19.41	19.49	228930
2002-02-15	19.53	19.53	19.26	19.43	259809
2002-02-19	19.47	19.48	18.96	19.17	247564
2002-02-20	19.17	19.52	19.05	19.47	229329
2002-02-21	19.35	19.58	19.31	19.36	399431
2002-02-22	19.35	19.43	18.93	18.98	584042
2002-02-25	18.98	19.23	18.90	19.08	403424
2002-02-26	19.14	19.35	19.01	19.23	343264
2002-02-27	19.25	19.50	19.20	19.29	197653
2002-02-28	19.38	19.50	19.08	19.49	270858
2002-03-01	19.35	19.53	19.32	19.53	133631
2002-03-04	19.53	19.80	19.31	19.57	711685
2002-03-05	19.67	19.71	19.46	19.50	384392
2002-03-06	19.59	19.65	19.41	19.59	189800
2002-03-07	19.68	19.71	19.46	19.57	245835
2002-03-08	19.58	19.65	18.80	18.99	644601
2002-03-11	18.97	19.35	18.84	19.20	279110
2002-03-12	19.23	19.31	18.75	19.08	313849
2002-03-13	18.93	19.47	18.92	19.33	255683
2002-03-14	19.24	19.45	19.15	19.35	166772
2002-03-15	19.38	19.68	19.20	19.52	248630
2002-03-18	19.35	19.70	19.35	19.64	302003
2002-03-19	19.50	19.86	19.35	19.59	314647
2002-03-20	19.53	19.61	19.34	19.44	240909
2002-03-21	19.44	19.50	18.78	18.81	943146
2002-03-22	18.81	18.82	18.44	18.53	707292
2002-03-25	18.52	18.81	18.22	18.48	328888
2002-03-26	18.49	18.86	18.44	18.70	378401
2002-03-27	18.64	18.99	18.38	18.42	776504
2002-03-28	18.55	18.67	17.88	17.99	597352
2002-04-01	17.99	18.40	17.84	18.05	721135
2002-04-02	18.02	18.29	17.88	18.12	611993
2002-04-03	18.22	18.22	17.89	18.22	610396
2002-04-04	18.13	18.44	18.13	18.44	462921
2002-04-05	18.44	18.81	18.38	18.74	333281
2002-04-08	18.77	18.93	18.56	18.93	264469
2002-04-09	18.81	19.11	18.81	19.05	402627
2002-04-10	18.93	19.35	18.93	19.31	449212
2002-04-11	19.34	19.53	19.20	19.37	526142
2002-04-12	19.35	19.51	19.32	19.51	306128
2002-04-15	19.53	19.53	19.35	19.42	193793
2002-04-16	19.35	19.81	19.27	19.68	247830
2002-04-17	19.68	19.72	19.46	19.47	289891
2002-04-18	19.56	19.57	18.88	19.17	546107
2002-04-19	19.12	19.46	19.08	19.44	236784
2002-04-22	19.42	19.50	18.94	19.23	275383
2002-04-23	19.35	19.35	19.08	19.12	260874
2002-04-24	19.12	19.71	19.08	19.26	280972
2002-04-25	19.24	19.59	19.21	19.41	338338
2002-04-26	19.38	19.53	19.23	19.23	248364
2002-04-29	19.38	19.60	19.23	19.50	205505
2002-04-30	19.53	19.83	19.31	19.62	537590
2002-05-01	19.58	19.76	19.20	19.46	263802
2002-05-02	19.54	19.71	19.40	19.61	422725
2002-05-03	19.72	20.13	19.65	20.00	377204
2002-05-06	20.06	20.29	19.97	19.98	542515
2002-05-07	19.97	20.24	19.90	19.90	459326
2002-05-08	20.08	20.25	19.68	19.99	355774
2002-05-09	19.86	20.02	19.57	19.58	220944
2002-05-10	19.57	19.83	19.53	19.54	219613
2002-05-13	19.81	20.13	19.53	19.92	166639
2002-05-14	19.92	20.28	19.92	20.23	186338
2002-05-15	20.21	20.51	20.11	20.29	242108
2002-05-16	20.29	20.47	20.23	20.25	159586
2002-05-17	20.25	20.45	20.25	20.34	122983
2002-05-20	20.32	20.32	20.02	20.10	177021
2002-05-21	20.10	20.26	19.95	20.10	94367
2002-05-22	20.11	20.16	19.95	20.01	265667
2002-05-23	20.00	20.17	19.91	20.17	151467
2002-05-24	20.06	20.21	19.92	20.06	126842
2002-05-28	20.00	20.23	20.00	20.11	418998
2002-05-29	20.13	20.37	20.09	20.37	488077
2002-05-30	20.33	20.44	20.21	20.33	237716
2002-05-31	20.33	20.68	20.25	20.59	447347
2002-06-03	20.51	20.71	20.09	20.09	341401
2002-06-04	20.02	20.03	19.56	19.74	321968
2002-06-05	19.83	20.14	19.46	19.60	327690
2002-06-06	19.60	19.75	19.30	19.38	298408
2002-06-07	19.30	19.64	18.78	19.56	333281
2002-06-10	19.64	19.74	19.23	19.51	207502
2002-06-11	19.39	19.92	19.35	19.45	372413
2002-06-12	19.46	19.58	19.27	19.45	151865
2002-06-13	19.27	19.60	18.86	18.86	217084
2002-06-14	18.86	19.51	18.61	19.11	294949
2002-06-17	18.93	19.76	18.63	19.57	227865
2002-06-18	19.53	19.80	19.50	19.62	258212
2002-06-19	19.71	19.83	19.41	19.45	332217
2002-06-20	19.56	19.94	19.38	19.62	292020
2002-06-21	19.60	19.77	19.46	19.52	342598
2002-06-24	19.65	19.77	18.87	19.08	383859
2002-06-25	19.15	19.34	18.63	18.76	371480
2002-06-26	18.54	18.71	18.23	18.56	321168
2002-06-27	18.56	18.84	18.56	18.83	346725
2002-06-28	18.87	19.52	18.45	18.98	1056281
2002-07-01	18.93	19.36	18.72	19.20	255683
2002-07-02	19.11	19.23	18.75	18.81	255285
2002-07-03	18.75	19.30	18.42	18.45	288825
2002-07-05	18.45	19.03	18.45	19.00	126709
2002-07-08	19.04	19.26	18.85	19.13	199117
2002-07-09	19.05	19.35	18.72	18.76	296147
2002-07-10	18.68	18.96	18.20	18.25	239180
2002-07-11	18.26	18.37	17.69	18.17	341267
2002-07-12	18.02	18.30	17.72	17.77	201646
2002-07-15	18.02	18.10	17.37	17.51	546641
2002-07-16	17.51	17.96	17.46	17.91	292020
2002-07-17	17.77	18.26	17.51	17.74	283767
2002-07-18	17.69	18.05	16.99	17.35	523347
2002-07-19	17.07	17.35	16.90	17.05	244637
2002-07-22	17.26	17.26	16.38	16.60	549834
2002-07-23	16.75	16.75	15.71	15.97	671088
2002-07-24	15.65	16.87	15.40	16.72	474501
2002-07-25	16.42	17.47	16.27	16.94	254219
2002-07-26	17.09	17.47	16.91	17.47	266066
2002-07-29	17.54	18.80	17.54	18.79	479958
2002-07-30	18.80	18.81	18.16	18.50	434303
2002-07-31	18.75	18.96	18.35	18.78	298408
2002-08-01	18.66	18.81	18.32	18.32	239578
2002-08-02	18.10	18.38	17.84	18.02	272853
2002-08-05	18.00	18.08	17.48	17.53	225604
2002-08-06	17.66	18.47	17.66	18.22	294816
2002-08-07	18.38	18.75	18.16	18.51	284567
2002-08-08	18.52	19.19	18.41	19.08	290555
2002-08-09	18.93	19.20	18.78	19.08	355110
2002-08-12	18.93	19.20	18.80	19.15	259942
2002-08-13	19.01	19.31	18.52	18.60	420329
2002-08-14	18.71	19.20	18.13	19.20	243970
2002-08-15	19.20	19.42	18.93	19.26	509373
2002-08-16	19.30	19.48	18.93	19.36	199648
2002-08-19	19.20	19.49	19.20	19.31	249562
2002-08-20	19.27	19.74	19.24	19.29	377471
2002-08-21	19.26	19.79	19.23	19.73	182878
2002-08-22	19.76	19.87	19.38	19.38	245702
2002-08-23	19.42	19.42	19.08	19.08	136293
2002-08-26	19.08	19.52	19.01	19.47	165175
2002-08-27	19.46	19.53	19.23	19.31	224937
2002-08-28	19.31	19.31	18.97	19.14	170234
2002-08-29	19.08	19.35	18.82	19.30	253954
2002-08-30	19.35	19.53	19.02	19.26	249161
2002-09-03	19.20	19.20	18.70	18.70	238247
2002-09-04	18.69	19.22	18.60	19.22	211495
2002-09-05	18.93	19.13	18.78	18.80	184875
2002-09-06	19.04	19.04	18.57	18.75	516028
2002-09-09	18.63	18.78	18.42	18.66	363494
2002-09-10	18.63	18.77	17.93	18.04	591361
2002-09-11	18.05	18.43	17.77	17.78	363627
2002-09-12	17.77	17.78	16.97	17.02	370549
2002-09-13	16.98	17.31	16.70	17.28	435768
2002-09-16	17.13	17.30	16.90	17.24	284168
2002-09-17	17.24	17.50	16.99	17.11	221077
2002-09-18	17.02	17.08	16.57	16.93	239446
2002-09-19	16.86	16.87	16.24	16.24	264336
2002-09-20	16.24	16.88	16.23	16.74	257014
2002-09-23	16.57	16.75	16.45	16.58	229863
2002-09-24	16.45	16.66	16.26	16.33	185140
2002-09-25	16.47	16.78	16.27	16.66	363494
2002-09-26	16.79	17.32	16.73	17.24	249695
2002-09-27	17.18	17.36	16.63	16.73	203110
2002-09-30	16.64	16.90	16.31	16.76	298675
2002-10-01	16.90	17.66	16.68	17.65	563678
2002-10-02	17.36	17.44	16.76	16.88	688125
2002-10-03	16.90	16.94	15.88	15.93	402893
2002-10-04	15.93	16.21	15.72	15.89	1307439
2002-10-07	15.77	16.08	15.42	15.51	388783
2002-10-08	15.56	16.30	15.45	16.15	314647
2002-10-09	16.00	16.07	15.51	15.56	360035
2002-10-10	15.69	16.43	15.51	16.30	412077
2002-10-11	16.42	17.14	16.34	16.66	218282
2002-10-14	16.56	17.26	16.43	16.93	183942
2002-10-15	17.21	17.78	17.20	17.69	399697
2002-10-16	17.57	17.70	17.19	17.31	193126
2002-10-17	17.48	17.91	17.48	17.81	170899
2002-10-18	17.68	18.07	17.52	17.94	168637
2002-10-21	17.91	18.38	17.43	18.14	197786
2002-10-22	18.05	18.26	17.77	18.17	238115
2002-10-23	17.96	18.25	17.18	17.91	438030
2002-10-24	17.92	18.38	17.51	17.63	340867
2002-10-25	17.69	18.24	17.51	18.07	376671
2002-10-28	18.15	18.50	17.85	18.06	202443
2002-10-29	18.18	18.26	17.72	18.14	196054
2002-10-30	18.05	18.60	18.05	18.40	360832
2002-10-31	18.48	18.68	18.26	18.53	354977
2002-11-01	18.44	19.08	18.42	19.03	456399
2002-11-04	19.13	19.33	18.70	18.80	318107
2002-11-05	18.84	18.99	18.71	18.90	296811
2002-11-06	18.99	18.99	18.57	18.83	235718
2002-11-07	18.63	18.67	18.12	18.31	190331
2002-11-08	18.35	18.41	18.08	18.08	228132
2002-11-11	18.07	18.18	17.81	17.84	134164
2002-11-12	17.91	18.11	17.84	17.93	271257
2002-11-13	17.97	18.10	17.55	17.98	289625
2002-11-14	18.06	18.39	18.00	18.35	220012
2002-11-15	18.29	18.41	18.09	18.35	233723
2002-11-18	18.36	18.41	17.96	17.99	204040
2002-11-19	18.11	18.14	17.84	17.87	155061
2002-11-20	17.92	18.27	17.83	18.23	237982
2002-11-21	18.25	18.84	18.24	18.74	251159
2002-11-22	18.67	18.82	18.54	18.65	275781
2002-11-25	18.70	18.75	18.23	18.51	202709
2002-11-26	18.51	18.63	18.23	18.32	321835
2002-11-27	18.41	18.81	18.41	18.61	151865
2002-11-29	18.56	18.70	18.21	18.22	123250
2002-12-02	18.32	18.55	18.17	18.44	314114
2002-12-03	18.32	18.65	18.17	18.26	199781
2002-12-04	18.14	18.31	18.02	18.05	272588
2002-12-05	18.09	18.34	17.99	18.25	292951
2002-12-06	18.04	18.71	18.04	18.60	243040
2002-12-09	18.56	18.66	18.40	18.50	247830
2002-12-10	18.46	18.84	18.44	18.81	325961
2002-12-11	18.81	18.87	18.67	18.82	200714
2002-12-12	18.81	18.84	18.60	18.78	197786
2002-12-13	18.69	18.76	18.44	18.51	174892
2002-12-16	18.50	19.01	18.44	19.01	187537
2002-12-17	18.85	19.13	18.78	19.02	351117
2002-12-18	18.92	19.05	18.50	18.51	284034
2002-12-19	18.47	18.82	18.22	18.41	308923
2002-12-20	18.46	18.83	18.32	18.55	334612
2002-12-23	18.58	18.64	18.26	18.52	227732
2002-12-24	18.37	18.64	18.37	18.45	125645
2002-12-26	18.60	18.60	18.38	18.44	210296
2002-12-27	18.36	18.65	18.33	18.44	214289
2002-12-30	18.38	18.77	18.32	18.75	276182
2002-12-31	18.63	18.67	18.37	18.67	241175
2003-01-02	18.60	19.08	18.57	19.06	238380
2003-01-03	18.93	19.17	18.77	19.04	288693
2003-01-06	19.05	19.49	18.96	19.43	234520
2003-01-07	19.48	19.48	19.12	19.12	234653
2003-01-08	19.16	19.16	18.71	18.78	399697
2003-01-09	18.80	18.93	18.66	18.75	682270
2003-01-10	18.79	18.85	18.70	18.72	230261
2003-01-13	18.86	18.86	18.69	18.81	450409
2003-01-14	18.87	18.99	18.82	18.93	313982
2003-01-15	18.93	18.93	18.52	18.59	392909
2003-01-16	18.69	18.78	18.33	18.36	307992
2003-01-17	18.32	18.47	18.18	18.40	371082
2003-01-21	18.47	18.56	18.41	18.44	496196
2003-01-22	18.50	18.70	18.07	18.15	309189
2003-01-23	18.20	18.41	18.10	18.18	365091
2003-01-24	18.26	18.26	17.88	17.98	553163
2003-01-27	17.90	18.19	17.84	18.02	222143
2003-01-28	18.26	18.27	17.99	18.22	188202
2003-01-29	18.20	18.23	17.99	18.07	384259
2003-01-30	18.05	18.18	17.74	17.78	279376
2003-01-31	17.72	18.35	17.69	18.33	440958
2003-02-03	18.29	18.53	18.16	18.35	258745
2003-02-04	18.32	18.37	18.15	18.29	217350
2003-02-05	18.55	18.72	17.95	18.02	460766
2003-02-06	17.89	18.41	17.80	18.24	341097
2003-02-07	18.35	18.41	17.96	17.96	233165
2003-02-10	18.05	18.21	17.93	18.12	247685
2003-02-11	18.11	18.33	18.04	18.22	242603
2003-02-12	18.23	18.36	17.98	18.03	345211
2003-02-13	17.98	18.14	17.91	18.10	255550
2003-02-14	18.14	18.26	17.94	18.15	274789
2003-02-18	18.43	18.52	18.33	18.43	274426
2003-02-19	18.43	18.46	18.21	18.32	235948
2003-02-20	18.44	18.45	18.05	18.12	196986
2003-02-21	18.23	18.52	18.09	18.52	213805
2003-02-24	18.50	18.51	17.95	18.13	224453
2003-02-25	18.07	18.17	17.89	18.09	280839
2003-02-26	18.12	18.12	17.77	17.79	165768
2003-02-27	18.02	18.22	17.90	18.17	161291
2003-02-28	18.22	18.43	18.17	18.35	192630
2003-03-03	18.36	18.60	18.15	18.16	229172
2003-03-04	18.22	18.23	17.93	17.93	210296
2003-03-05	18.02	18.10	17.84	18.03	166857
2003-03-06	18.04	18.05	17.91	18.00	294028
2003-03-07	17.99	18.21	17.81	18.20	294633
2003-03-10	18.17	18.17	17.56	17.58	184523
2003-03-11	17.63	17.78	17.52	17.55	194445
2003-03-12	17.58	17.60	17.17	17.28	304313
2003-03-13	17.21	17.55	17.15	17.49	268134
2003-03-14	17.34	17.48	17.26	17.42	258333
2003-03-17	17.26	17.77	17.22	17.77	266440
2003-03-18	17.67	18.17	17.26	17.45	363482
2003-03-19	17.38	17.68	17.36	17.57	170971
2003-03-20	17.47	17.78	17.36	17.69	200979
2003-03-21	17.66	18.06	17.58	17.93	241272
2003-03-24	17.77	17.83	17.47	17.55	176537
2003-03-25	17.60	17.81	17.48	17.60	196260
2003-03-26	17.56	17.78	17.52	17.61	155725
2003-03-27	17.56	17.64	17.40	17.60	261116
2003-03-28	17.61	17.61	17.48	17.60	231229
2003-03-31	17.11	17.67	17.11	17.39	256034
2003-04-01	17.51	17.95	17.49	17.83	277935
2003-04-02	17.77	18.18	17.73	17.85	233044
2003-04-03	17.81	17.89	17.59	17.71	191178
2003-04-04	17.73	17.74	17.61	17.68	214652
2003-04-07	17.82	18.02	17.56	17.58	220218
2003-04-08	17.73	17.75	17.40	17.58	233770
2003-04-09	17.56	17.69	17.36	17.40	162743
2003-04-10	17.50	17.60	17.36	17.45	295601
2003-04-11	17.50	17.63	17.44	17.53	188637
2003-04-14	17.55	17.88	17.46	17.83	212837
2003-04-15	17.85	18.15	17.73	17.93	252646
2003-04-16	17.93	18.10	17.64	17.74	276967
2003-04-17	17.75	18.02	17.65	17.93	304071
2003-04-21	17.92	18.09	17.61	17.74	349567
2003-04-22	17.69	18.01	17.40	17.97	373646
2003-04-23	17.98	18.11	17.79	18.00	203036
2003-04-24	18.01	18.02	17.73	17.82	260390
2003-04-25	17.85	17.85	17.56	17.71	226873
2003-04-28	17.81	18.17	17.73	17.99	272974
2003-04-29	18.02	18.18	17.90	18.10	422893
2003-04-30	18.05	18.47	17.88	18.01	656907
2003-05-01	17.98	18.23	17.76	18.17	515942
2003-05-02	18.18	18.82	18.13	18.48	420110
2003-05-05	18.47	18.63	18.25	18.61	374130
2003-05-06	18.60	19.21	18.47	19.12	631739
2003-05-07	19.17	19.17	18.80	18.95	543530
2003-05-08	18.92	18.92	18.45	18.45	349688
2003-05-09	18.55	18.77	18.40	18.77	212837
2003-05-12	18.77	18.89	18.51	18.72	301167
2003-05-13	18.64	18.93	18.55	18.75	297658
2003-05-14	18.88	18.88	18.53	18.70	308790
2003-05-15	18.69	18.83	18.60	18.69	132130
2003-05-16	18.69	18.69	18.55	18.57	180651
2003-05-19	18.55	18.65	18.31	18.42	179562
2003-05-20	18.40	18.62	18.29	18.54	154031
2003-05-21	18.43	18.55	18.38	18.40	252162
2003-05-22	18.50	18.55	18.30	18.44	191904
2003-05-23	18.50	18.63	18.34	18.51	132130
2003-05-27	18.50	18.89	18.38	18.79	280960
2003-05-28	18.87	19.11	18.79	18.98	336257
2003-05-29	18.92	19.16	18.84	19.02	176053
2003-05-30	18.98	19.42	18.90	19.41	407042
2003-06-02	19.49	19.67	19.35	19.42	248169
2003-06-03	19.46	19.46	19.21	19.31	227115
2003-06-04	19.40	19.56	19.29	19.56	349325
2003-06-05	19.44	19.81	19.36	19.77	128016
2003-06-06	19.79	19.83	19.26	19.43	244902
2003-06-09	19.41	19.41	19.02	19.10	248774
2003-06-10	19.13	19.45	19.09	19.40	154999
2003-06-11	19.40	19.60	19.22	19.59	217072
2003-06-12	19.79	19.79	19.42	19.49	257244
2003-06-13	19.59	19.59	19.11	19.29	196986
2003-06-16	19.34	19.38	19.20	19.30	163832
2003-06-17	19.29	19.40	18.99	19.18	257607
2003-06-18	19.21	19.26	19.12	19.14	220702
2003-06-19	19.21	19.31	18.80	18.96	222638
2003-06-20	19.26	19.30	18.98	19.11	189000
2003-06-23	18.98	19.12	18.80	18.81	188637
2003-06-24	18.80	19.18	18.80	18.90	160928
2003-06-25	18.77	19.14	18.73	19.01	165405
2003-06-26	19.03	19.21	18.94	19.01	326335
2003-06-27	19.11	19.29	19.06	19.17	285074
2003-06-30	19.21	19.42	19.02	19.14	261600
2003-07-01	19.11	19.32	18.92	19.25	265835
2003-07-02	19.30	19.30	19.02	19.17	289309
2003-07-03	19.17	19.39	19.02	19.22	245628
2003-07-07	19.30	19.63	19.26	19.53	241151
2003-07-08	19.64	19.64	19.42	19.61	215015
2003-07-09	19.55	19.73	19.49	19.67	250831
2003-07-10	19.70	19.74	19.48	19.62	224816
2003-07-11	19.73	19.91	19.62	19.86	187427
2003-07-14	19.91	20.23	19.91	20.21	195776
2003-07-15	20.29	20.33	19.93	20.07	174238
2003-07-16	20.10	20.29	19.79	19.94	276604
2003-07-17	19.91	19.97	19.59	19.92	203883
2003-07-18	20.12	20.12	19.75	19.96	235464
2003-07-21	20.14	20.35	19.77	19.84	502632
2003-07-22	19.91	20.01	19.57	19.57	273579
2003-07-23	19.68	19.68	19.30	19.45	256397
2003-07-24	19.42	19.89	19.42	19.71	175932
2003-07-25	19.69	19.84	19.62	19.78	118336
2003-07-28	19.85	19.85	19.49	19.61	256276
2003-07-29	19.70	20.04	19.53	19.76	214410
2003-07-30	19.83	20.10	19.51	19.99	194808
2003-07-31	20.64	20.72	19.86	19.88	2114352
2003-08-01	19.88	20.00	19.44	19.83	705912
2003-08-04	19.67	19.83	19.29	19.67	416359
2003-08-05	19.93	19.93	19.26	19.27	387561
2003-08-06	19.38	19.90	19.23	19.82	340855
2003-08-07	19.83	20.09	19.57	19.64	7633041
2003-08-08	19.71	19.88	19.49	19.64	459435
2003-08-11	19.55	19.74	19.50	19.67	324641
2003-08-12	19.61	19.72	19.47	19.72	248169
2003-08-13	19.55	19.74	19.39	19.50	265835
2003-08-14	19.62	19.74	19.42	19.72	188637
2003-08-15	19.83	20.11	19.64	19.92	137575
2003-08-18	19.90	20.11	19.87	20.04	302861
2003-08-19	20.13	20.13	19.83	20.01	341218
2003-08-20	19.92	20.27	19.88	20.23	372436
2003-08-21	20.33	20.62	20.20	20.53	477827
2003-08-22	20.45	20.69	20.31	20.48	533245
2003-08-25	20.50	20.60	20.39	20.60	218282
2003-08-26	20.52	20.60	20.31	20.53	257002
2003-08-27	20.55	20.55	20.41	20.50	192630
2003-08-28	20.50	20.65	20.36	20.58	113617
2003-08-29	20.64	20.96	20.47	20.96	229293
2003-09-02	20.89	21.59	20.79	21.58	453506
2003-09-03	21.49	22.06	21.40	21.83	530583
2003-09-04	21.90	21.94	21.35	21.66	540384
2003-09-05	21.57	21.75	21.49	21.66	486418
2003-09-08	21.69	21.93	21.65	21.81	360457
2003-09-09	21.98	22.02	21.52	21.79	398330
2003-09-10	21.77	21.86	20.69	20.83	637547
2003-09-11	20.90	21.02	20.74	20.93	279629
2003-09-12	20.91	21.04	20.70	20.94	455563
2003-09-15	20.98	21.23	20.96	21.17	398330
2003-09-16	21.07	21.21	20.98	20.98	313509
2003-09-17	21.07	21.07	20.96	20.98	210901
2003-09-18	21.06	21.42	20.92	21.36	387561
2003-09-19	21.35	21.59	21.23	21.58	377155
2003-09-22	21.48	21.48	21.13	21.20	259785
2003-09-23	21.26	21.32	21.21	21.30	367354
2003-09-24	21.32	21.32	21.05	21.21	257728
2003-09-25	21.04	21.23	20.95	20.95	341702
2003-09-26	20.97	21.00	20.68	20.92	368201
2003-09-29	20.86	20.98	20.74	20.78	434146
2003-09-30	20.84	20.91	20.74	20.83	503842
2003-10-01	20.90	21.25	20.54	21.23	455079
2003-10-02	21.22	21.22	20.86	21.13	302619
2003-10-03	21.17	21.56	21.14	21.56	410672
2003-10-06	21.45	21.97	21.45	21.90	529978
2003-10-07	21.83	21.99	21.79	21.94	542078
2003-10-08	22.01	22.11	21.89	21.94	371468
2003-10-09	22.09	22.21	21.92	22.07	281444
2003-10-10	22.10	22.21	21.91	22.17	270796
2003-10-13	22.26	22.46	22.13	22.46	306854
2003-10-14	22.41	22.55	22.26	22.53	265351
2003-10-15	22.58	22.69	22.26	22.31	212837
2003-10-16	22.44	22.62	22.17	22.50	168430
2003-10-17	22.64	22.70	22.25	22.41	287010
2003-10-20	22.55	22.72	22.33	22.49	348720
2003-10-21	22.29	22.29	21.55	21.94	610927
2003-10-22	21.92	22.05	21.20	21.34	683890
2003-10-23	21.19	21.60	21.17	21.45	579951
2003-10-24	21.39	21.40	21.07	21.24	330207
2003-10-27	21.31	21.69	21.19	21.55	285437
2003-10-28	21.64	21.65	21.48	21.65	218282
2003-10-29	21.64	21.83	21.41	21.83	321979
2003-10-30	22.00	22.02	21.70	21.71	366507
2003-10-31	21.80	22.01	21.70	21.77	157540
2003-11-03	21.88	22.43	21.83	22.43	352229
2003-11-04	22.43	22.73	22.14	22.58	346058
2003-11-05	22.52	22.55	22.30	22.50	211506
2003-11-06	22.45	22.83	22.30	22.80	131888
2003-11-07	22.76	23.17	22.72	22.95	446609
2003-11-10	22.83	22.99	22.51	22.60	242119
2003-11-11	22.65	22.73	22.46	22.65	198438
2003-11-12	22.77	22.86	22.62	22.85	241998
2003-11-13	22.75	23.17	22.75	23.07	173391
2003-11-14	23.02	23.18	22.77	22.77	235948
2003-11-17	22.69	23.06	22.56	22.97	333111
2003-11-18	23.06	23.22	22.82	22.95	158508
2003-11-19	22.97	23.07	22.74	22.99	222880
2003-11-20	22.92	23.09	22.49	22.79	282291
2003-11-21	22.78	23.06	22.74	22.90	295964
2003-11-24	23.06	23.31	22.99	23.20	205698
2003-11-25	23.20	23.46	23.12	23.45	179925
2003-11-26	23.31	23.64	23.24	23.50	188395
2003-11-28	23.54	23.74	23.45	23.71	89659
2003-12-01	23.65	23.92	23.29	23.63	288583
2003-12-02	23.80	24.01	23.74	23.83	320890
2003-12-03	23.74	24.03	23.39	23.41	270917
2003-12-04	23.43	23.75	23.43	23.74	160444
2003-12-05	23.68	23.69	23.40	23.59	140237
2003-12-08	23.54	23.90	23.49	23.90	188274
2003-12-09	23.80	23.80	23.20	23.26	339524
2003-12-10	23.29	23.41	22.59	22.77	430032
2003-12-11	22.81	23.19	22.67	23.12	245144
2003-12-12	22.99	23.12	22.69	22.84	479521
2003-12-15	23.47	23.55	22.60	22.60	254461
2003-12-16	22.64	22.83	22.51	22.83	294996
2003-12-17	22.83	22.96	22.63	22.84	182345
2003-12-18	22.89	22.98	22.64	22.80	176658
2003-12-19	23.02	23.06	22.68	22.93	177626
2003-12-22	22.98	23.06	22.70	23.03	201221
2003-12-23	22.93	23.14	22.79	23.14	162864
2003-12-24	23.16	23.31	23.11	23.27	109382
2003-12-26	23.26	23.30	23.06	23.06	63160
2003-12-29	23.07	23.55	22.98	23.26	247443
2003-12-30	23.14	23.70	23.14	23.55	267287
2003-12-31	23.76	23.88	23.34	23.45	280718
2004-01-02	23.56	23.56	22.93	22.96	315324
2004-01-05	22.87	23.12	22.82	22.93	373888
2004-01-06	23.08	23.35	22.74	23.29	544740
2004-01-07	22.98	23.12	22.85	22.92	371105
2004-01-08	23.13	23.13	22.84	22.93	192630
2004-01-09	22.96	23.01	22.73	22.77	186580
2004-01-12	22.89	22.96	22.65	22.90	199527
2004-01-13	22.73	22.83	22.67	22.69	241514
2004-01-14	22.47	22.73	21.58	22.03	533245
2004-01-15	22.19	22.68	22.04	22.40	503116
2004-01-16	22.42	22.64	21.96	22.27	370863
2004-01-20	22.33	22.49	22.26	22.45	340855
2004-01-21	22.37	22.84	22.31	22.73	376913
2004-01-22	22.76	23.38	22.76	23.31	584065
2004-01-23	23.36	23.88	23.35	23.60	470688
2004-01-26	23.77	23.83	23.63	23.77	446125
2004-01-27	23.64	23.99	23.64	23.88	362635
2004-01-28	23.95	23.97	23.20	23.20	357916
2004-01-29	23.26	23.42	22.71	22.98	505536
2004-01-30	22.84	23.27	22.76	23.14	347147
2004-02-02	23.37	23.72	23.18	23.43	277088
2004-02-03	23.55	23.64	23.26	23.61	231592
2004-02-04	23.73	23.74	23.19	23.38	323180
2004-02-05	23.34	23.42	23.18	23.32	195910
2004-02-06	23.34	23.74	23.25	23.59	133758
2004-02-09	23.46	23.65	23.41	23.59	257178
2004-02-10	23.62	23.96	23.51	23.96	222968
2004-02-11	23.83	23.95	23.58	23.86	223848
2004-02-12	23.45	23.85	22.91	23.74	220328
2004-02-13	23.66	23.95	23.65	23.85	186010
2004-02-17	23.72	24.03	23.52	23.65	210648
2004-02-18	23.75	23.85	23.56	23.59	179520
2004-02-19	23.63	23.84	23.50	23.71	221318
2004-02-20	23.65	23.70	23.15	23.32	221758
2004-02-23	23.38	23.45	23.05	23.24	266528
2004-02-24	23.35	23.57	23.19	23.46	165660
2004-02-25	23.48	23.65	23.12	23.35	219998
2004-02-26	23.39	23.64	23.37	23.63	343200
2004-02-27	23.57	23.64	23.38	23.60	205148
2004-03-01	23.54	23.67	23.40	23.53	191070
2004-03-02	23.67	23.70	23.44	23.46	194810
2004-03-03	23.34	23.49	22.95	23.49	198548
2004-03-04	23.43	23.49	23.21	23.46	178640
2004-03-05	23.34	23.75	23.31	23.69	167090
2004-03-08	23.66	23.77	23.55	23.55	163570
2004-03-09	23.67	23.68	23.28	23.61	152790
2004-03-10	23.77	23.78	23.55	23.55	220768
2004-03-11	23.61	23.73	23.35	23.44	288088
2004-03-12	23.47	23.75	23.28	23.74	205698
2004-03-15	23.70	23.77	23.41	23.51	184030
2004-03-16	23.64	23.83	23.38	23.45	239248
2004-03-17	23.41	23.70	23.41	23.69	149820
2004-03-18	23.64	23.76	23.48	23.65	185130
2004-03-19	23.70	23.76	23.36	23.45	244308
2004-03-22	23.42	23.50	23.09	23.15	250468
2004-03-23	23.27	23.32	22.82	23.09	167860
2004-03-24	23.07	23.15	22.65	22.70	319660
2004-03-25	22.58	22.99	22.58	22.80	169070
2004-03-26	22.75	22.80	22.56	22.56	176880
2004-03-29	23.07	23.09	22.56	22.84	178420
2004-03-30	23.05	23.10	22.73	23.10	162250
2004-03-31	23.14	23.25	22.62	23.21	248818
2004-04-01	23.13	23.35	23.00	23.14	297660
2004-04-02	23.28	23.63	22.58	22.60	277858
2004-04-05	22.80	22.82	22.35	22.45	255528
2004-04-06	22.37	22.50	22.33	22.39	155100
2004-04-07	22.32	22.67	22.29	22.61	264218
2004-04-08	22.68	22.73	22.25	22.27	162360
2004-04-12	22.14	22.63	22.10	22.18	238588
2004-04-13	22.18	22.18	21.59	21.82	309980
2004-04-14	21.74	21.74	21.34	21.36	284568
2004-04-15	22.00	22.06	21.32	21.45	422178
2004-04-16	21.41	21.91	21.33	21.67	163240
2004-04-19	21.63	21.72	21.44	21.68	161370
2004-04-20	21.60	21.77	21.10	21.14	219338
2004-04-21	21.09	21.41	20.84	21.19	376090
2004-04-22	21.28	21.65	20.92	21.54	225938
2004-04-23	21.54	21.63	21.24	21.38	166540
2004-04-26	21.36	21.53	21.31	21.32	261028
2004-04-27	21.42	21.57	21.26	21.40	325710
2004-04-28	21.37	21.44	21.17	21.40	253988
2004-04-29	21.32	21.56	21.18	21.25	446598
2004-04-30	21.15	21.52	21.15	21.24	246838
2004-05-03	21.17	21.34	21.17	21.26	235838
2004-05-04	21.30	21.36	21.09	21.23	283248
2004-05-05	21.18	21.59	21.18	21.34	241118
2004-05-06	21.49	21.58	20.91	21.22	220878
2004-05-07	21.22	21.35	20.74	20.89	296780
2004-05-10	20.91	21.05	20.27	20.66	290070
2004-05-11	20.82	20.91	20.56	20.65	167640
2004-05-12	20.54	20.76	20.16	20.64	361900
2004-05-13	20.62	20.70	20.39	20.58	238918
2004-05-14	20.64	20.75	20.41	20.65	177650
2004-05-17	20.53	20.65	20.14	20.25	160270
2004-05-18	20.35	20.46	20.12	20.24	373120
2004-05-19	20.45	20.68	20.19	20.35	210868
2004-05-20	20.31	20.72	20.19	20.61	171820
2004-05-21	20.62	21.08	20.53	20.93	282038
2004-05-24	20.98	21.29	20.86	21.29	269278
2004-05-25	21.03	21.27	20.87	21.12	220878
2004-05-26	20.91	21.68	20.88	21.54	237488
2004-05-27	21.73	21.82	21.44	21.82	244748
2004-05-28	21.70	21.94	21.65	21.74	225168
2004-06-01	21.68	21.86	21.42	21.60	146630
2004-06-02	21.50	21.75	21.26	21.30	154330
2004-06-03	21.54	21.56	21.06	21.06	206028
2004-06-04	21.20	21.40	21.12	21.25	149490
2004-06-07	21.31	21.75	21.16	21.40	136948
2004-06-08	21.45	21.45	21.24	21.38	167640
2004-06-09	21.45	21.58	20.94	21.05	226708
2004-06-10	20.95	21.20	20.95	21.17	90310
2004-06-14	20.95	21.16	20.46	20.46	249698
2004-06-15	20.55	20.94	20.47	20.71	301180
2004-06-16	20.62	20.83	20.49	20.82	412828
2004-06-17	20.76	20.88	20.67	20.76	211198
2004-06-18	20.52	21.03	20.46	21.02	284898
2004-06-21	21.09	21.40	20.92	21.37	275328
2004-06-22	21.13	21.49	21.13	21.36	259598
2004-06-23	21.29	21.57	21.25	21.52	118798
2004-06-24	21.50	21.68	21.29	21.29	157190
2004-06-25	21.52	21.61	21.17	21.59	234958
2004-06-28	21.64	21.65	21.27	21.27	173470
2004-06-29	20.96	21.58	20.95	21.49	246068
2004-06-30	21.64	21.82	21.36	21.82	232648
2004-07-01	21.67	21.82	21.45	21.45	135848
2004-07-02	21.43	21.76	21.43	21.58	95150
2004-07-06	21.51	21.67	21.44	21.44	120888
2004-07-07	21.16	21.56	21.16	21.42	115938
2004-07-08	21.39	21.59	21.25	21.28	157410
2004-07-09	21.23	21.55	21.18	21.32	88660
2004-07-12	21.47	21.62	21.20	21.53	121108
2004-07-13	21.64	21.68	21.38	21.65	91190
2004-07-14	21.50	21.82	21.38	21.50	113958
2004-07-15	21.23	22.00	21.23	21.85	244308
2004-07-16	21.99	22.25	21.89	22.09	295900
2004-07-19	22.18	23.24	21.95	22.87	565508
2004-07-20	22.91	23.41	22.84	23.35	400948
2004-07-21	23.46	23.54	22.72	22.72	303930
2004-07-22	22.76	23.05	22.39	22.43	220768
2004-07-23	22.61	22.61	22.33	22.34	199978
2004-07-26	22.59	22.95	22.42	22.86	277638
2004-07-27	22.67	23.07	22.67	22.98	455728
2004-07-28	22.88	23.04	22.54	22.74	255858
2004-07-29	22.95	23.01	22.68	22.99	203828
2004-07-30	22.80	22.99	22.72	22.77	270818
2004-08-02	22.73	22.94	22.40	22.92	260148
2004-08-03	22.77	22.93	22.58	22.73	163130
2004-08-04	22.55	22.93	22.44	22.87	182600
2004-08-05	22.74	22.97	22.51	22.64	195580
2004-08-06	22.50	22.78	22.48	22.60	193050
2004-08-09	22.45	22.55	22.23	22.39	161260
2004-08-10	22.48	22.81	22.39	22.79	149160
2004-08-11	22.51	23.03	22.35	22.75	162910
2004-08-12	22.50	22.78	22.50	22.56	114948
2004-08-13	22.46	22.72	22.46	22.68	108018
2004-08-16	22.51	23.08	22.51	23.05	163240
2004-08-17	22.91	23.18	22.91	23.11	226048
2004-08-18	23.03	23.44	22.98	23.15	224068
2004-08-19	22.95	23.18	22.90	23.02	78210
2004-08-20	22.88	23.41	22.88	23.41	139918
2004-08-23	23.46	23.56	23.05	23.09	240788
2004-08-24	23.15	23.45	22.97	23.04	230558
2004-08-25	22.92	23.28	22.84	23.17	193160
2004-08-26	23.14	23.33	23.14	23.29	265978
2004-08-27	23.24	23.24	23.13	23.22	145090
2004-08-30	23.06	23.34	23.00	23.16	248818
2004-08-31	23.18	23.47	22.96	23.42	122318
2004-09-01	23.50	23.50	23.09	23.33	221098
2004-09-02	23.35	23.36	23.06	23.27	271148
2004-09-03	23.11	23.63	22.97	23.43	137718
2004-09-07	23.63	23.76	23.37	23.63	337370
2004-09-08	23.45	23.63	23.25	23.31	126168
2004-09-09	23.21	23.63	23.20	23.27	208668
2004-09-10	23.20	23.47	23.05	23.40	141128
2004-09-13	23.47	23.55	23.43	23.52	97130
2004-09-14	23.41	23.48	23.25	23.32	152570
2004-09-15	23.47	23.48	23.15	23.20	169950
2004-09-16	23.43	23.59	23.14	23.59	178750
2004-09-17	23.44	23.62	23.27	23.55	269278
2004-09-20	23.41	23.55	23.09	23.10	179630
2004-09-21	23.25	23.25	23.00	23.21	167750
2004-09-22	23.05	23.18	22.67	22.91	212298
2004-09-23	22.82	22.86	22.72	22.72	171160
2004-09-24	22.60	22.86	22.55	22.80	111208
2004-09-27	22.63	22.73	22.48	22.48	96580
2004-09-28	22.62	22.91	22.62	22.86	101638
2004-09-29	22.47	23.01	22.45	22.78	270378
2004-09-30	22.67	22.95	22.66	22.86	296780
2004-10-01	22.95	23.29	22.69	23.17	161920
2004-10-04	23.29	23.29	23.09	23.22	227368
2004-10-05	23.23	23.27	23.05	23.25	243978
2004-10-06	22.77	23.20	22.77	23.19	102518
2004-10-07	23.29	23.35	22.89	23.20	116708
2004-10-08	22.95	23.31	22.95	22.96	103288
2004-10-11	23.15	23.18	22.91	23.18	99328
2004-10-12	22.87	23.46	22.86	23.35	105048
2004-10-13	23.14	23.41	23.05	23.10	113078
2004-10-14	23.26	23.26	22.91	23.00	127488
2004-10-15	23.18	23.34	22.92	23.16	118908
2004-10-18	22.91	23.22	22.91	23.15	127818
2004-10-19	22.93	23.25	22.69	22.75	120778
2004-10-20	22.64	22.68	22.32	22.33	201518
2004-10-21	22.29	22.50	22.05	22.25	119898
2004-10-22	22.49	22.52	22.18	22.18	174460
2004-10-25	22.45	22.76	22.14	22.68	265538
2004-10-26	22.68	22.81	22.46	22.65	295130
2004-10-27	22.85	23.12	22.55	23.08	156970
2004-10-28	22.99	23.16	22.81	23.16	155760
2004-10-29	23.17	23.23	22.98	23.20	126168
2004-11-01	23.18	23.38	22.99	23.17	163350
2004-11-02	23.18	23.41	23.02	23.16	130348
2004-11-03	23.38	23.65	23.28	23.65	234408
2004-11-04	23.36	23.94	23.29	23.85	283908
2004-11-05	23.75	24.05	23.55	23.95	209658
2004-11-08	23.74	24.01	23.71	23.95	129578
2004-11-09	23.90	24.25	23.73	24.18	272028
2004-11-10	24.27	24.27	23.72	24.20	159390
2004-11-11	24.05	24.34	23.87	24.34	139038
2004-11-12	24.13	24.64	24.04	24.55	260148
2004-11-15	24.42	24.71	24.36	24.71	126498
2004-11-16	24.47	24.71	24.31	24.41	108348
2004-11-17	24.70	24.70	24.32	24.55	136948
2004-11-18	24.56	24.57	24.27	24.46	70068
2004-11-19	24.23	24.39	23.98	24.06	125068
2004-11-22	23.92	24.28	23.92	24.24	139368
2004-11-23	24.35	24.45	23.97	24.37	125948
2004-11-24	24.45	24.49	24.29	24.32	102188
2004-11-26	24.27	24.54	24.27	24.41	41580
2004-11-29	24.55	24.55	24.27	24.42	179190
2004-11-30	24.54	24.55	24.19	24.52	297660
2004-12-01	24.27	24.86	24.23	24.86	143658
2004-12-02	24.65	25.08	24.56	25.08	161920
2004-12-03	24.87	25.08	24.81	25.01	388190
2004-12-06	24.82	25.25	24.82	25.07	305580
2004-12-07	24.95	25.04	24.33	24.42	182160
2004-12-08	24.60	24.60	24.18	24.28	189860
2004-12-09	24.15	24.30	23.95	24.21	248818
2004-12-10	24.32	24.32	24.00	24.27	274118
2004-12-13	24.27	24.41	24.04	24.41	217028
2004-12-14	24.28	24.36	23.79	24.16	431858
2004-12-15	24.13	24.32	23.97	24.27	215818
2004-12-16	24.17	24.40	24.16	24.34	202068
2004-12-17	24.25	24.45	23.48	23.48	1122988
2004-12-20	23.85	23.87	23.53	23.72	282918
2004-12-21	23.51	23.95	23.51	23.89	189860
2004-12-22	23.80	24.08	23.80	23.95	121658
2004-12-23	23.87	24.13	23.86	23.94	91960
2004-12-27	24.15	24.15	23.73	23.92	89430
2004-12-28	23.97	24.11	23.73	24.05	121108
2004-12-29	23.65	24.20	23.65	23.89	118578
2004-12-30	23.72	24.12	23.69	24.12	124518
2004-12-31	24.00	24.18	23.35	24.13	170830
2005-01-03	24.07	24.20	23.75	23.88	157630
2005-01-04	23.74	24.04	23.60	23.62	169840
2005-01-05	23.69	23.81	23.22	23.24	228688
2005-01-06	22.93	23.17	22.92	23.05	410518
2005-01-07	22.98	23.17	22.91	22.93	249038
2005-01-10	22.83	23.05	22.73	23.00	276868
2005-01-11	23.14	23.14	22.84	22.84	265208
2005-01-12	22.82	22.95	22.51	22.73	233088
2005-01-13	22.55	23.02	22.55	22.80	319110
2005-01-14	22.96	23.08	22.70	22.90	162910
2005-01-18	22.75	23.15	22.75	23.15	166320
2005-01-19	23.10	23.29	23.05	23.22	158290
2005-01-20	23.01	23.36	22.97	23.21	198110
2005-01-21	23.44	23.44	23.16	23.27	193160
2005-01-24	23.41	23.41	22.84	23.05	211088
2005-01-25	23.16	23.16	22.84	22.93	170500
2005-01-26	22.89	23.20	22.89	23.10	225388
2005-01-27	22.99	23.25	22.95	22.99	206358
2005-01-28	22.89	23.15	22.80	23.15	258608
2005-01-31	23.07	23.68	23.07	23.68	499398
2005-02-01	23.70	23.86	23.57	23.86	294140
2005-02-02	24.12	24.14	23.66	23.70	264800
2005-02-03	23.70	23.76	23.50	23.73	352900
2005-02-04	23.80	24.05	23.69	24.05	168000
2005-02-07	24.00	24.15	23.91	24.08	131700
2005-02-08	23.99	24.22	23.99	24.15	165900
2005-02-09	23.99	24.21	23.82	23.85	133700
2005-02-10	23.80	23.96	23.56	23.72	193900
2005-02-11	23.60	23.85	23.54	23.74	146800
2005-02-14	23.94	23.94	23.60	23.83	117200
2005-02-15	23.75	23.95	23.63	23.71	181500
2005-02-16	23.80	23.80	23.58	23.73	117900
2005-02-17	23.65	23.79	23.54	23.57	114800
2005-02-18	23.50	23.72	23.34	23.50	160300
2005-02-22	23.38	23.58	23.06	23.15	285700
2005-02-23	23.03	23.34	23.03	23.12	179600
2005-02-24	23.18	23.27	22.96	23.22	156000
2005-02-25	23.10	23.50	23.04	23.49	126000
2005-02-28	23.29	23.77	22.98	23.75	217800
2005-03-01	23.84	23.89	23.55	23.89	165200
2005-03-02	23.68	23.93	23.56	23.75	156200
2005-03-03	23.68	23.80	23.45	23.70	144900
2005-03-04	23.84	23.86	23.57	23.80	254800
2005-03-07	23.87	23.88	23.66	23.86	169300
2005-03-08	23.89	23.92	23.67	23.90	139500
2005-03-09	23.80	23.81	23.30	23.35	158500
2005-03-10	23.35	23.54	23.32	23.54	151800
2005-03-11	23.52	23.61	23.25	23.28	112000
2005-03-14	23.12	23.68	23.00	23.67	255700
2005-03-15	23.67	23.80	23.40	23.40	112800
2005-03-16	23.29	23.53	23.21	23.27	132300
2005-03-17	23.22	23.50	23.09	23.39	160700
2005-03-18	23.58	23.58	23.20	23.28	362000
2005-03-21	23.20	23.42	23.01	23.27	161700
2005-03-22	23.18	23.58	23.06	23.20	149600
2005-03-23	23.11	23.19	22.94	23.05	120100
2005-03-24	23.24	23.24	22.90	22.97	124400
2005-03-28	22.89	23.12	22.89	22.97	143600
2005-03-29	22.90	23.09	22.90	22.96	379800
2005-03-30	22.91	23.35	22.90	23.34	347400
2005-03-31	23.34	23.43	23.14	23.36	482700
2005-04-01	23.36	23.55	23.18	23.32	319100
2005-04-04	23.16	23.25	22.92	23.25	251400
2005-04-05	23.13	23.40	23.13	23.27	258000
2005-04-06	23.16	23.48	23.16	23.31	181200
2005-04-07	23.40	23.46	23.19	23.39	94600
2005-04-08	23.26	23.43	23.13	23.18	93200
2005-04-11	23.11	23.22	23.02	23.07	80900
2005-04-12	23.15	23.46	22.99	23.38	165900
2005-04-13	23.38	23.53	23.06	23.07	129600
2005-04-14	22.88	23.23	22.65	22.68	122000
2005-04-15	22.84	22.87	22.28	22.34	205000
2005-04-18	22.55	22.61	22.05	22.56	249400
2005-04-19	22.40	22.75	22.39	22.75	225200
2005-04-20	22.56	22.78	22.24	22.29	142100
2005-04-21	22.53	22.74	22.03	22.43	240400
2005-04-22	22.23	22.47	21.83	22.03	254700
2005-04-25	22.14	22.26	21.89	22.26	164400
2005-04-26	22.28	22.44	22.06	22.22	157300
2005-04-27	22.30	22.63	22.10	22.49	229300
2005-04-28	22.13	22.36	21.99	22.20	162400
2005-04-29	22.04	22.50	21.87	22.29	191600
2005-05-02	22.07	22.69	22.07	22.68	275300
2005-05-03	22.40	22.88	22.40	22.61	131200
2005-05-04	22.55	23.01	22.54	22.90	150800
2005-05-05	23.05	23.09	22.66	22.95	169100
2005-05-06	22.89	23.15	22.71	22.78	78200
2005-05-09	22.67	22.91	22.67	22.83	110000
2005-05-10	22.64	22.98	22.54	22.70	126200
2005-05-11	22.85	22.85	22.39	22.56	140100
2005-05-12	22.46	22.82	22.31	22.43	196300
2005-05-13	22.35	22.88	22.16	22.25	162700
2005-05-16	22.31	22.94	22.16	22.94	131100
2005-05-17	22.61	23.05	22.60	23.04	176200
2005-05-18	23.10	23.33	22.88	23.23	247800
2005-05-19	23.22	23.33	23.07	23.18	116300
2005-05-20	23.02	23.17	22.82	23.17	127800
2005-05-23	23.35	23.35	22.92	23.19	149200
2005-05-24	23.00	23.27	22.93	23.04	146400
2005-05-25	22.81	23.10	22.70	22.86	150700
2005-05-26	22.75	23.04	22.75	22.85	199200
2005-05-27	22.80	22.87	22.72	22.75	122600
2005-05-31	22.90	23.12	22.75	22.82	172500
2005-06-01	22.75	23.36	22.75	23.29	289200
2005-06-02	23.30	23.62	23.14	23.51	376000
2005-06-03	23.41	23.78	23.20	23.34	239200
2005-06-06	23.13	23.35	22.86	23.35	203400
2005-06-07	23.45	23.50	22.84	22.86	262600
2005-06-08	22.87	23.16	22.68	22.74	250000
2005-06-09	22.66	22.86	22.57	22.86	229600
2005-06-10	22.58	22.92	22.58	22.82	154000
2005-06-13	22.74	23.11	22.69	23.09	199400
2005-06-14	22.87	23.09	22.77	23.05	179800
2005-06-15	23.00	23.06	22.87	23.00	211000
2005-06-16	22.99	23.17	22.85	23.16	260600
2005-06-17	22.98	23.16	22.86	23.02	502800
2005-06-20	22.93	23.30	22.84	23.23	342700
2005-06-21	23.25	23.56	23.04	23.40	268100
2005-06-22	23.49	23.73	23.44	23.69	306100
2005-06-23	23.45	23.79	23.45	23.45	156700
2005-06-24	23.50	23.75	23.13	23.13	275300
2005-06-27	23.10	23.45	22.95	23.05	241700
2005-06-28	23.11	23.63	23.00	23.54	134100
2005-06-29	23.50	23.57	23.37	23.46	116100
2005-06-30	23.29	23.75	23.23	23.52	294300
2005-07-01	23.56	23.96	23.56	23.95	209400
2005-07-05	23.59	24.00	23.59	23.93	246900
2005-07-06	23.82	23.99	23.58	23.58	170100
2005-07-07	23.46	23.85	23.35	23.82	233400
2005-07-08	23.59	24.14	23.59	24.07	269400
2005-07-11	24.00	24.23	23.95	24.20	303100
2005-07-12	24.25	24.37	24.15	24.21	167200
2005-07-13	24.25	24.47	24.20	24.31	177000
2005-07-14	24.14	24.40	24.06	24.14	182000
2005-07-15	23.95	24.00	23.38	23.67	480000
2005-07-18	23.80	23.84	23.36	23.46	339000
2005-07-19	23.52	23.63	23.05	23.22	792200
2005-07-20	23.13	23.36	23.08	23.25	425600
2005-07-21	23.15	23.34	23.02	23.22	359500
2005-07-22	23.05	23.45	23.05	23.43	265000
2005-07-25	23.25	23.66	23.25	23.49	355800
2005-07-26	23.43	23.66	23.37	23.52	213500
2005-07-27	23.43	23.59	23.07	23.39	288700
2005-07-28	23.30	23.49	23.19	23.29	239300
2005-07-29	23.30	23.46	23.04	23.27	238600
2005-08-01	23.29	23.50	23.14	23.43	223600
2005-08-02	23.55	23.55	23.27	23.40	239400
2005-08-03	23.32	23.57	23.26	23.54	248800
2005-08-04	23.42	23.49	22.98	23.01	257700
2005-08-05	22.95	23.10	22.63	22.82	342100
2005-08-08	22.63	22.94	22.56	22.76	176000
2005-08-09	22.71	23.00	22.65	22.88	154700
2005-08-10	23.00	23.15	22.47	22.51	256000
2005-08-11	22.56	22.91	22.50	22.70	292200
2005-08-12	22.68	22.93	22.51	22.86	219800
2005-08-15	22.75	22.92	22.63	22.88	169000
2005-08-16	22.66	22.91	22.63	22.71	238300
2005-08-17	22.62	23.00	22.62	22.84	192700
2005-08-18	22.81	23.02	22.70	23.01	228100
2005-08-19	23.13	23.24	22.98	23.22	174300
2005-08-22	23.13	23.43	23.13	23.33	230300
2005-08-23	23.25	23.35	23.12	23.30	148700
2005-08-24	23.19	23.41	23.01	23.25	159400
2005-08-25	23.15	23.27	23.03	23.25	344200
2005-08-26	23.25	23.49	23.20	23.36	223700
2005-08-29	23.09	23.34	22.51	23.15	301900
2005-08-30	23.03	23.34	22.97	23.25	209200
2005-08-31	23.31	23.49	23.10	23.43	175100
2005-09-01	23.31	23.56	23.25	23.46	411000
2005-09-02	23.33	23.50	23.33	23.40	150100
2005-09-06	23.32	23.67	23.32	23.62	227500
2005-09-07	23.50	23.57	23.28	23.48	160700
2005-09-08	23.36	23.58	23.24	23.34	146700
2005-09-09	23.37	23.58	23.22	23.48	143400
2005-09-12	23.36	23.59	23.36	23.44	132500
2005-09-13	23.36	23.41	23.16	23.23	167800
2005-09-14	23.25	23.25	22.91	23.04	187300
2005-09-15	22.97	23.09	22.69	23.09	147000
2005-09-16	23.09	23.26	22.99	23.23	443700
2005-09-19	23.20	23.25	22.93	22.94	158000
2005-09-20	22.84	23.18	22.61	22.83	275200
2005-09-21	22.64	22.74	22.08	22.27	365900
2005-09-22	22.08	22.20	21.80	22.12	252000
2005-09-23	22.03	22.17	21.88	22.09	184900
2005-09-26	22.32	22.62	22.14	22.40	231600
2005-09-27	22.58	22.58	22.26	22.48	161300
2005-09-28	22.39	22.40	21.90	22.17	303300
2005-09-29	22.19	22.53	22.02	22.51	249500
2005-09-30	22.49	22.59	22.29	22.56	223200
2005-10-03	22.57	22.72	22.50	22.61	373000
2005-10-04	22.64	22.98	22.63	22.85	330800
2005-10-05	22.81	22.81	22.19	22.36	386300
2005-10-06	22.30	22.54	22.09	22.27	336800
2005-10-07	22.16	22.42	22.16	22.20	253500
2005-10-10	22.34	22.34	21.71	21.91	568800
2005-10-11	21.70	21.95	21.59	21.60	510100
2005-10-12	21.56	21.70	21.11	21.31	400000
2005-10-13	21.14	21.52	21.12	21.49	450100
2005-10-14	21.57	22.01	21.38	22.01	251000
2005-10-17	22.14	22.16	21.79	22.16	195100
2005-10-18	22.15	22.15	21.85	21.98	141800
2005-10-19	21.87	22.30	21.85	22.25	266400
2005-10-20	22.24	22.38	21.85	22.05	229900
2005-10-21	21.87	22.38	21.87	22.37	287400
2005-10-24	22.43	22.74	22.31	22.70	273000
2005-10-25	22.52	22.70	22.38	22.66	335200
2005-10-26	22.60	22.92	22.50	22.69	391900
2005-10-27	22.50	22.76	22.49	22.60	250000
2005-10-28	22.69	22.95	22.69	22.92	259900
2005-10-31	22.85	23.24	22.85	22.99	297600
2005-11-01	22.89	23.19	22.88	23.00	262200
2005-11-02	22.82	23.36	22.82	23.30	309300
2005-11-03	23.21	23.42	22.89	23.11	236900
2005-11-04	23.10	23.46	23.10	23.32	136700
2005-11-07	23.32	23.44	23.15	23.42	159300
2005-11-08	23.24	23.35	23.05	23.25	263700
2005-11-09	23.26	23.49	23.16	23.43	191900
2005-11-10	23.42	23.97	23.33	23.92	222800
2005-11-11	23.90	24.18	23.80	24.12	112200
2005-11-14	24.05	24.09	23.89	23.96	146000
2005-11-15	23.90	24.25	23.82	23.91	234800
2005-11-16	23.83	24.03	23.72	23.87	130200
2005-11-17	23.76	24.07	23.69	24.01	159300
2005-11-18	24.10	24.22	23.95	24.15	236100
2005-11-21	24.01	24.44	23.89	24.36	208400
2005-11-22	24.16	24.47	24.01	24.47	158400
2005-11-23	24.37	24.77	24.36	24.72	127600
2005-11-25	24.53	24.69	24.47	24.51	54800
2005-11-28	24.35	24.63	24.32	24.32	219600
2005-11-29	24.28	24.49	24.28	24.45	225300
2005-11-30	24.32	24.50	24.02	24.27	277900
2005-12-01	24.21	24.50	24.21	24.44	496600
2005-12-02	24.28	24.40	24.16	24.25	192900
2005-12-05	24.14	24.36	23.80	24.09	434300
2005-12-06	24.09	24.28	23.93	24.07	133000
2005-12-07	23.93	24.18	23.65	23.79	159800
2005-12-08	23.65	24.02	23.56	23.62	177900
2005-12-09	23.45	23.91	23.45	23.86	242400
2005-12-12	23.74	23.93	23.57	23.71	228300
2005-12-13	23.53	23.92	23.53	23.88	183800
2005-12-14	23.74	24.31	23.74	24.29	265300
2005-12-15	24.15	24.26	23.84	23.93	226500
2005-12-16	23.89	24.17	23.83	23.92	232300
2005-12-19	23.75	23.94	23.42	23.58	226700
2005-12-20	23.42	23.66	23.42	23.59	134000
2005-12-21	23.51	23.77	23.51	23.69	257000
2005-12-22	23.60	23.77	23.43	23.57	274800
2005-12-23	23.67	23.93	23.65	23.86	185000
2005-12-27	23.72	24.05	23.46	23.50	185300
2005-12-28	23.62	23.62	23.14	23.15	267500
2005-12-29	23.15	23.26	22.98	23.11	229400
2005-12-30	22.85	23.08	22.85	22.99	217600
2006-01-03	22.64	23.22	22.64	23.10	420700
2006-01-04	23.24	23.49	23.23	23.45	282000
2006-01-05	23.28	23.61	23.28	23.60	232500
2006-01-06	23.49	23.64	23.30	23.59	284800
2006-01-09	23.46	23.84	23.46	23.69	172700
2006-01-10	23.85	23.92	23.47	23.92	203900
2006-01-11	23.65	24.00	23.63	23.91	201600
2006-01-12	24.05	24.29	23.60	24.17	470700
2006-01-13	24.29	24.88	24.25	24.73	424500
2006-01-17	24.50	24.80	24.30	24.74	411600
2006-01-18	24.15	25.07	24.15	24.80	234800
2006-01-19	25.00	25.00	24.65	24.88	256100
2006-01-20	24.70	24.90	24.17	24.25	298800
2006-01-23	24.17	24.52	24.13	24.33	270400
2006-01-24	24.48	24.48	24.15	24.28	260500
2006-01-25	24.17	24.37	23.90	24.15	307400
2006-01-26	24.10	24.49	24.10	24.29	316400
2006-01-27	24.21	24.42	24.12	24.17	335300
2006-01-30	24.01	24.15	23.90	23.95	290400
2006-01-31	23.78	24.17	23.78	24.14	374400
2006-02-01	23.87	24.20	23.85	23.98	269300
2006-02-02	23.82	24.00	23.52	23.83	277500
2006-02-03	23.59	23.84	23.57	23.73	165700
2006-02-06	23.64	23.92	23.64	23.86	208800
2006-02-07	23.90	23.93	23.17	23.20	425500
2006-02-08	23.17	23.35	23.12	23.30	356500
2006-02-09	23.23	23.45	23.20	23.32	218100
2006-02-10	23.20	23.41	23.08	23.35	328700
2006-02-13	23.30	23.42	22.91	23.14	342600
2006-02-14	23.05	23.53	23.05	23.49	296900
2006-02-15	23.34	23.49	23.17	23.28	276200
2006-02-16	23.22	23.48	23.22	23.42	257700
2006-02-17	23.31	23.50	23.25	23.50	152900
2006-02-21	23.43	23.55	23.19	23.50	207800
2006-02-22	23.40	23.74	23.40	23.68	289800
2006-02-23	23.59	23.77	23.53	23.66	220500
2006-02-24	23.65	23.80	23.44	23.79	181700
2006-02-27	23.90	23.91	23.69	23.75	242600
2006-02-28	23.53	23.75	23.49	23.66	259300
2006-03-01	23.81	23.86	23.60	23.79	221700
2006-03-02	23.67	23.80	23.50	23.68	213300
2006-03-03	23.45	23.70	23.25	23.30	267400
2006-03-06	23.23	23.43	22.82	23.38	234700
2006-03-07	23.28	23.42	23.25	23.33	183400
2006-03-08	23.35	23.62	23.15	23.61	231900
2006-03-09	23.53	23.65	23.46	23.54	205800
2006-03-10	23.46	23.66	23.37	23.66	154800
2006-03-13	23.62	23.95	23.55	23.78	235300
2006-03-14	23.71	24.00	23.61	23.98	164500
2006-03-15	23.88	24.05	23.78	24.05	133800
2006-03-16	24.02	24.18	23.99	24.01	112000
2006-03-17	23.91	24.23	23.91	24.20	304700
2006-03-20	24.10	24.33	24.02	24.30	163600
2006-03-21	24.12	24.25	23.93	23.93	172100
2006-03-22	23.85	24.37	23.84	24.35	149400
2006-03-23	24.24	24.39	24.06	24.34	233800
2006-03-24	24.36	24.38	24.13	24.26	147600
2006-03-27	24.23	24.33	24.08	24.20	137900
2006-03-28	24.07	24.35	24.07	24.14	209900
2006-03-29	23.87	24.21	23.87	24.19	223200
2006-03-30	24.15	24.21	23.98	24.09	251500
2006-03-31	23.97	24.32	23.97	24.20	344900
2006-04-03	24.13	24.45	24.12	24.26	368800
2006-04-04	24.21	24.48	24.16	24.41	189900
2006-04-05	24.40	24.43	24.08	24.27	209300
2006-04-06	24.31	24.42	24.14	24.35	228700
2006-04-07	24.28	24.44	24.22	24.39	212200
2006-04-10	24.21	24.45	24.21	24.30	228300
2006-04-11	24.45	24.45	23.92	24.00	236500
2006-04-12	23.92	24.00	23.86	23.87	129100
2006-04-13	23.93	24.01	23.84	23.90	455000
2006-04-17	23.81	23.97	23.81	23.97	249100
2006-04-18	24.00	24.27	23.97	24.19	659400
2006-04-19	24.03	24.26	23.93	24.10	528200
2006-04-20	23.96	24.05	23.80	23.84	256300
2006-04-21	23.77	23.99	23.63	23.75	367200
2006-04-24	23.62	23.67	23.50	23.63	205100
2006-04-25	23.51	23.60	23.34	23.49	211200
2006-04-26	23.38	23.64	23.38	23.48	146600
2006-04-27	23.31	24.07	23.31	23.93	405100
2006-04-28	23.73	24.01	23.70	23.92	181900
2006-05-01	23.79	23.98	23.54	23.60	239500
2006-05-02	23.53	23.71	23.41	23.63	327500
2006-05-03	23.50	23.55	23.27	23.43	254900
2006-05-04	23.29	23.50	23.28	23.41	170200
2006-05-05	23.38	24.00	23.38	23.90	279500
2006-05-08	23.79	24.15	23.76	24.07	223700
2006-05-09	24.00	24.08	23.97	24.06	321300
2006-05-10	23.96	24.07	23.93	24.02	225800
2006-05-11	24.00	24.05	23.88	23.92	347200
2006-05-12	23.95	23.97	23.59	23.61	294200
2006-05-15	23.32	23.77	23.32	23.55	355600
2006-05-16	23.51	23.58	23.21	23.25	348500
2006-05-17	23.07	23.15	22.78	22.83	318400
2006-05-18	22.78	22.91	22.36	22.39	416700
2006-05-19	22.43	23.00	22.31	22.71	513000
2006-05-22	22.55	23.04	22.51	22.72	303000
2006-05-23	22.95	22.95	22.57	22.59	455700
2006-05-24	22.50	22.88	22.38	22.77	596400
2006-05-25	22.76	23.06	22.73	22.98	406600
2006-05-26	22.88	23.08	22.88	23.08	177200
2006-05-30	22.89	23.01	22.47	22.65	355400
2006-05-31	22.50	22.96	22.50	22.94	408300
2006-06-01	22.85	23.29	22.85	23.29	314700
2006-06-02	23.02	23.49	23.02	23.40	219300
2006-06-05	23.22	23.39	22.88	22.94	184900
2006-06-06	22.85	23.04	22.63	22.96	389500
2006-06-07	22.95	23.29	22.80	22.98	322200
2006-06-08	22.85	23.06	22.71	23.06	576900
2006-06-09	23.04	23.10	22.83	22.99	293100
2006-06-12	22.90	23.04	22.73	22.81	215400
2006-06-13	22.69	23.00	22.63	22.82	417500
2006-06-14	22.63	22.87	22.30	22.49	455400
2006-06-15	22.46	23.01	22.40	22.95	431800
2006-06-16	22.83	22.96	22.67	22.73	243400
2006-06-19	22.67	22.88	22.52	22.53	272000
2006-06-20	22.49	22.83	22.40	22.69	244300
2006-06-21	22.64	22.89	22.64	22.83	175600
2006-06-22	22.69	22.88	22.59	22.69	150500
2006-06-23	22.53	22.77	22.47	22.65	194900
2006-06-26	22.61	23.04	22.59	23.00	393900
2006-06-27	22.89	23.04	22.85	22.93	275700
2006-06-28	22.63	23.01	22.61	22.93	447100
2006-06-29	22.78	23.25	22.78	23.25	228500
2006-06-30	23.06	23.30	23.05	23.19	237800
2006-07-03	23.23	23.29	22.99	23.29	68300
2006-07-05	23.06	23.26	22.93	22.98	327500
2006-07-06	22.88	23.19	22.80	22.88	354300
2006-07-07	22.78	23.14	22.77	23.02	206394
2006-07-10	22.93	23.16	22.87	23.08	96667
2006-07-11	23.00	23.17	22.81	23.09	240539
2006-07-12	22.87	23.07	22.82	22.85	126565
2006-07-13	22.83	23.11	22.58	22.58	365502
2006-07-14	22.50	22.61	21.89	21.95	595126
2006-07-17	21.79	22.31	21.55	21.78	1037544
2006-07-18	21.75	22.34	21.75	22.29	751778
2006-07-19	22.28	22.82	22.16	22.79	662841
2006-07-20	22.66	22.86	22.57	22.66	339859
2006-07-21	22.54	22.57	22.10	22.29	517557
2006-07-24	22.20	22.61	22.15	22.35	351608
2006-07-25	22.22	22.46	22.18	22.38	364280
2006-07-26	22.31	22.53	22.16	22.32	378030
2006-07-27	22.23	22.53	22.07	22.13	168993
2006-07-28	22.13	22.52	22.06	22.40	298638
2006-07-31	22.27	22.45	22.09	22.37	346603
2006-08-01	22.16	22.38	22.02	22.34	182343
2006-08-02	22.43	22.48	22.28	22.43	198967
2006-08-03	22.22	22.66	22.22	22.63	255090
2006-08-04	22.46	22.95	22.46	22.77	312968
2006-08-07	22.55	22.71	22.41	22.50	243778
2006-08-08	22.47	22.66	22.21	22.28	147654
2006-08-09	22.27	22.38	21.94	22.00	200156
2006-08-10	21.90	22.08	21.85	22.04	305576
2006-08-11	21.89	21.97	21.79	21.85	236754
2006-08-14	22.02	22.20	21.68	21.73	661373
2006-08-15	21.76	22.28	21.76	22.25	372688
2006-08-16	22.30	22.52	22.28	22.49	282656
2006-08-17	22.34	22.66	22.34	22.61	194136
2006-08-18	22.55	22.72	22.42	22.67	177651
2006-08-21	22.55	22.59	22.36	22.45	181296
2006-08-22	22.30	22.52	22.29	22.42	199684
2006-08-23	22.33	22.57	22.01	22.12	139001
2006-08-24	22.06	22.37	21.99	22.09	125028
2006-08-25	21.99	22.17	21.89	22.03	199353
2006-08-28	22.06	22.23	21.90	22.13	187868
2006-08-29	22.23	22.23	21.76	22.08	523457
2006-08-30	22.15	22.22	21.98	22.14	301533
2006-08-31	22.10	22.37	21.95	22.22	401940
2006-09-01	22.14	22.41	22.14	22.27	254270
2006-09-05	22.15	22.62	22.15	22.60	430402
2006-09-06	22.41	22.51	22.35	22.41	236772
2006-09-07	22.29	22.42	22.17	22.25	231371
2006-09-08	22.36	22.52	22.15	22.44	257966
2006-09-11	22.33	22.50	22.28	22.46	200385
2006-09-12	22.40	22.70	22.36	22.68	120499
2006-09-13	22.60	22.75	22.58	22.75	352004
2006-09-14	22.60	22.75	22.56	22.75	174517
2006-09-15	22.81	22.93	22.68	22.82	284999
2006-09-18	22.72	22.82	22.60	22.67	240886
2006-09-19	22.55	22.70	22.36	22.58	223680
2006-09-20	22.55	22.91	22.55	22.88	212379
2006-09-21	22.85	23.00	22.66	22.70	195897
2006-09-22	22.60	22.71	22.27	22.47	247932
2006-09-25	22.34	22.61	22.27	22.49	264376
2006-09-26	22.39	22.58	22.33	22.53	472321
2006-09-27	22.43	22.66	22.32	22.51	463736
2006-09-28	22.47	22.61	22.37	22.56	276261
2006-09-29	22.48	22.73	22.43	22.44	346313
2006-10-02	22.33	22.44	22.21	22.41	299106
2006-10-03	22.33	22.41	22.19	22.23	213466
2006-10-04	22.10	22.36	21.97	22.35	406853
2006-10-05	22.25	22.58	22.20	22.54	265888
2006-10-06	22.44	22.57	22.34	22.37	210607
2006-10-09	22.28	22.64	22.25	22.53	135623
2006-10-10	22.44	22.69	22.40	22.69	187086
2006-10-11	22.60	22.77	22.49	22.60	199984
2006-10-12	22.74	23.17	22.74	23.15	373724
2006-10-13	23.04	23.30	23.04	23.25	230383
2006-10-16	23.32	23.47	23.15	23.33	359953
2006-10-17	23.19	23.43	23.18	23.26	186900
2006-10-18	23.16	23.43	23.16	23.35	221700
2006-10-19	23.26	23.50	23.00	23.29	448663
2006-10-20	23.38	23.41	23.16	23.29	559881
2006-10-23	23.20	23.48	23.16	23.39	361756
2006-10-24	23.28	23.40	23.17	23.38	178619
2006-10-25	23.28	23.43	23.13	23.33	331011
2006-10-26	23.35	23.47	23.13	23.45	262894
2006-10-27	23.34	23.43	23.15	23.21	322040
2006-10-30	23.11	23.23	22.98	23.15	330011
2006-10-31	23.09	23.28	23.09	23.24	315142
2006-11-01	23.30	23.30	23.03	23.05	224242
2006-11-02	23.01	23.09	22.85	23.00	224968
2006-11-03	23.05	23.11	22.86	23.03	213385
2006-11-06	23.03	23.28	23.01	23.14	258559
2006-11-07	23.03	23.25	23.00	23.13	276462
2006-11-08	23.04	23.35	23.01	23.30	172502
2006-11-09	23.18	23.30	23.03	23.23	227615
2006-11-10	23.17	23.27	23.07	23.27	132307
2006-11-13	23.19	23.39	23.11	23.37	196456
2006-11-14	23.33	23.57	23.28	23.57	242003
2006-11-15	23.49	23.62	23.45	23.57	163751
2006-11-16	23.60	23.68	23.39	23.67	155101
2006-11-17	23.59	23.67	23.28	23.53	226884
2006-11-20	23.45	23.53	23.38	23.47	144883
2006-11-21	23.39	23.57	23.25	23.48	185117
2006-11-22	23.45	23.47	23.19	23.34	271204
2006-11-24	23.16	23.34	23.16	23.24	84493
2006-11-27	23.14	23.20	22.96	23.00	213157
2006-11-28	22.92	23.10	22.91	23.08	237595
2006-11-29	23.06	23.32	23.00	23.32	198895
2006-11-30	23.27	23.29	23.07	23.23	340506
2006-12-01	23.16	23.45	23.08	23.39	331580
2006-12-04	23.32	23.80	23.32	23.78	254747
2006-12-05	23.79	23.99	23.66	23.94	138686
2006-12-06	23.86	23.86	23.59	23.68	220790
2006-12-07	23.63	23.87	23.50	23.51	103672
2006-12-08	23.42	23.51	23.33	23.45	126348
2006-12-11	23.33	23.63	23.33	23.62	109629
2006-12-12	23.55	23.68	23.48	23.67	98031
2006-12-13	23.67	23.74	23.57	23.64	157404
2006-12-14	23.57	23.92	23.45	23.86	199506
2006-12-15	23.83	24.17	23.83	24.12	627135
2006-12-18	24.08	24.20	23.88	23.91	215446
2006-12-19	23.81	23.91	23.61	23.70	297813
2006-12-20	23.64	23.69	23.53	23.56	284221
2006-12-21	23.53	23.79	23.51	23.58	229039
2006-12-22	23.52	23.63	23.43	23.57	241576
2006-12-26	23.51	23.78	23.51	23.76	274837
2006-12-27	23.70	23.89	23.64	23.75	257155
2006-12-28	23.66	23.88	23.66	23.75	347106
2006-12-29	23.68	23.76	23.52	23.53	318642
2007-01-03	23.57	24.12	23.56	23.64	488218
2007-01-04	23.54	23.67	23.43	23.54	357628
2007-01-05	23.43	23.59	23.19	23.30	392722
2007-01-08	23.15	23.34	23.05	23.19	204336
2007-01-09	23.15	23.54	23.00	23.29	239200
2007-01-10	23.20	23.29	23.11	23.22	283935
2007-01-11	23.16	23.50	23.16	23.34	221511
2007-01-12	23.26	23.43	23.25	23.40	151155
2007-01-16	23.20	23.43	22.75	23.00	518057
2007-01-17	22.89	22.89	22.53	22.64	670476
2007-01-18	22.58	22.80	22.47	22.47	581201
2007-01-19	22.49	22.58	22.30	22.58	487047
2007-01-22	22.51	22.55	22.35	22.50	424199
2007-01-23	22.42	22.72	22.42	22.66	381225
2007-01-24	22.61	22.97	22.59	22.81	331827
2007-01-25	22.75	22.88	22.54	22.64	267757
2007-01-26	22.58	22.81	22.54	22.78	248813
2007-01-29	22.69	22.89	22.69	22.76	382972
2007-01-30	22.75	22.92	22.70	22.92	301283
2007-01-31	22.86	23.23	22.86	23.19	382451
2007-02-01	23.12	23.55	23.12	23.50	427617
2007-02-02	23.55	23.93	23.45	23.72	524125
2007-02-05	23.60	23.66	23.42	23.51	264257
2007-02-06	23.46	23.74	23.40	23.72	341017
2007-02-07	23.73	23.80	23.63	23.76	234604
2007-02-08	23.59	23.66	23.14	23.45	189940
2007-02-09	23.37	23.58	23.21	23.39	201270
2007-02-12	23.34	23.47	23.31	23.37	158265
2007-02-13	23.36	23.61	23.35	23.61	345135
2007-02-14	23.50	23.76	23.50	23.71	236166
2007-02-15	23.66	23.69	23.53	23.60	130841
2007-02-16	23.60	23.62	23.50	23.60	156271
2007-02-20	23.82	23.84	23.60	23.81	163094
2007-02-21	23.66	23.85	23.62	23.75	148893
2007-02-22	23.64	23.75	23.56	23.65	160275
2007-02-23	23.58	23.66	23.45	23.66	240720
2007-02-26	23.57	23.84	23.46	23.70	566314
2007-02-27	23.45	23.69	23.33	23.42	580242
2007-02-28	23.41	23.87	23.34	23.78	483906
2007-03-01	23.42	23.94	23.40	23.88	540075
2007-03-02	23.78	23.78	23.50	23.66	409694
2007-03-05	23.50	23.61	23.22	23.23	450054
2007-03-06	23.32	23.55	23.31	23.48	317324
2007-03-07	23.39	23.56	23.28	23.46	331148
2007-03-08	23.51	23.75	23.48	23.54	153965
2007-03-09	23.54	23.68	23.37	23.49	220858
2007-03-12	23.42	23.48	23.29	23.43	145455
2007-03-13	23.30	23.30	22.79	22.80	254079
2007-03-14	22.73	23.06	22.50	23.02	337093
2007-03-15	22.93	23.37	22.93	23.27	592051
2007-03-16	23.32	23.54	23.15	23.23	287398
2007-03-19	23.32	23.47	23.24	23.38	157790
2007-03-20	23.30	23.69	23.28	23.68	256671
2007-03-21	23.71	24.00	23.50	23.99	385619
2007-03-22	24.01	24.02	23.69	23.82	463031
2007-03-23	23.89	23.99	23.76	23.79	288636
2007-03-26	23.96	23.96	23.55	23.75	300081
2007-03-27	23.73	23.74	23.39	23.41	290016
2007-03-28	23.29	23.46	23.15	23.30	312256
2007-03-29	23.40	23.57	23.32	23.46	279465
2007-03-30	23.32	23.65	23.24	23.46	333153
2007-04-02	23.55	23.59	23.13	23.31	237027
2007-04-03	23.31	23.37	23.20	23.32	288501
2007-04-04	23.26	23.39	23.16	23.22	157061
2007-04-05	23.16	23.37	23.09	23.19	156857
2007-04-09	23.33	23.33	23.06	23.14	151699
2007-04-10	23.07	23.29	22.96	22.99	263664
2007-04-11	23.07	23.07	22.65	22.70	401041
2007-04-12	22.58	22.85	22.57	22.82	284548
2007-04-13	22.94	23.03	22.57	22.99	224460
2007-04-16	23.13	23.62	23.12	23.58	295344
2007-04-17	23.50	23.58	23.07	23.41	464996
2007-04-18	23.52	23.78	23.02	23.70	514386
2007-04-19	23.70	23.70	23.30	23.63	252187
2007-04-20	23.84	23.87	23.62	23.73	245994
2007-04-23	23.63	23.71	23.48	23.48	453572
2007-04-24	23.56	23.75	23.39	23.62	643453
2007-04-25	23.69	23.85	23.62	23.78	381065
2007-04-26	23.71	23.84	23.54	23.77	530658
2007-04-27	23.75	23.89	23.60	23.83	483578
2007-04-30	23.89	23.89	23.64	23.71	519201
2007-05-01	23.77	24.00	23.62	23.99	349163
2007-05-02	24.00	24.27	23.93	24.19	274405
2007-05-03	24.18	24.27	24.00	24.18	275385
2007-05-04	24.09	24.51	24.09	24.49	389551
2007-05-07	24.45	24.49	24.34	24.40	230557
2007-05-08	24.25	24.71	24.24	24.70	429954
2007-05-09	24.57	24.76	24.50	24.72	335526
2007-05-10	24.79	24.79	24.28	24.37	362483
2007-05-11	24.33	24.65	24.21	24.65	157051
2007-05-14	24.66	24.66	24.27	24.28	221748
2007-05-15	24.22	24.51	24.20	24.22	185348
2007-05-16	24.27	24.45	24.20	24.38	214311
2007-05-17	24.28	24.63	24.28	24.52	285482
2007-05-18	24.63	24.75	24.58	24.71	240473
2007-05-21	24.62	24.79	24.45	24.77	383729
2007-05-22	24.70	25.12	24.54	25.04	530919
2007-05-23	25.02	25.14	24.93	24.94	241932
2007-05-24	24.92	25.01	24.64	24.68	296559
2007-05-25	24.72	24.90	24.61	24.89	232115
2007-05-29	24.90	25.06	24.89	25.00	287146
2007-05-30	24.90	25.23	24.85	25.23	531606
2007-05-31	25.25	25.25	25.00	25.08	491881
2007-06-01	25.10	25.30	25.10	25.30	256208
2007-06-04	25.24	25.40	25.15	25.39	191170
2007-06-05	25.27	25.30	24.94	25.01	421247
2007-06-06	24.86	24.92	24.59	24.63	493588
2007-06-07	24.51	24.60	24.15	24.15	734835
2007-06-08	24.08	24.27	23.98	24.22	522459
2007-06-11	24.17	24.38	24.10	24.35	431495
2007-06-12	24.21	24.29	23.96	24.00	428891
2007-06-13	24.00	24.23	23.91	24.15	545266
2007-06-14	24.13	24.30	24.09	24.29	300476
2007-06-15	24.38	24.39	24.26	24.37	428410
2007-06-18	24.34	24.44	24.29	24.37	475473
2007-06-19	24.36	24.38	24.21	24.34	249562
2007-06-20	24.37	24.40	24.04	24.05	305374
2007-06-21	24.09	24.20	23.92	24.05	303873
2007-06-22	23.95	24.01	23.80	23.97	810020
2007-06-25	24.02	24.15	23.80	23.91	651186
2007-06-26	23.96	24.17	23.91	24.04	637668
2007-06-27	23.93	24.09	23.77	24.08	683816
2007-06-28	24.13	24.33	24.00	24.27	281662
2007-06-29	24.28	24.40	24.25	24.31	622716
2007-07-02	24.32	24.42	24.25	24.35	415983
2007-07-03	24.36	24.38	24.19	24.26	237613
2007-07-05	24.28	24.61	24.25	24.37	251892
2007-07-06	24.40	24.47	24.26	24.37	301306
2007-07-09	24.37	24.43	24.13	24.19	313814
2007-07-10	24.30	24.30	23.79	23.79	637956
2007-07-11	23.78	23.97	23.59	23.60	458028
2007-07-12	23.75	24.19	23.65	24.16	437675
2007-07-13	24.01	24.20	23.95	24.10	206098
2007-07-16	24.00	24.07	23.82	24.00	378355
2007-07-17	23.83	24.30	23.50	23.53	507393
2007-07-18	23.36	23.65	22.80	23.21	573785
2007-07-19	23.27	23.44	23.07	23.27	358992
2007-07-20	23.23	23.23	22.66	22.99	585427
2007-07-23	23.13	23.13	22.79	22.90	466202
2007-07-24	22.86	23.08	22.50	22.61	900843
2007-07-25	22.73	22.90	22.51	22.70	636156
2007-07-26	23.04	23.04	22.10	22.42	1109601
2007-07-27	22.46	22.53	22.07	22.39	890703
2007-07-30	22.38	23.01	22.04	22.60	659570
2007-07-31	22.75	22.91	22.51	22.53	659945
2007-08-01	22.45	22.53	21.81	22.21	608798
2007-08-02	22.25	22.59	22.10	22.25	442830
2007-08-03	22.28	22.28	21.62	21.63	551432
2007-08-06	21.75	23.54	21.75	23.52	725012
2007-08-07	23.46	24.05	23.30	23.66	920104
2007-08-08	23.75	25.96	23.75	24.55	1636601
2007-08-09	24.12	24.85	23.00	24.45	1763836
2007-08-10	24.18	24.50	23.29	23.69	910071
2007-08-13	23.80	24.02	23.04	23.60	619648
2007-08-14	23.62	24.14	23.50	23.74	704660
2007-08-15	24.47	25.11	24.04	24.11	1014527
2007-08-16	24.00	25.39	23.89	25.19	852659
2007-08-17	25.62	26.50	25.62	26.40	1184529
2007-08-20	26.59	26.59	25.11	25.88	885007
2007-08-21	25.71	26.71	25.68	26.67	685474
2007-08-22	26.74	26.94	26.00	26.21	557775
2007-08-23	26.34	26.50	25.99	26.07	575735
2007-08-24	26.02	26.17	25.74	26.14	536843
2007-08-27	26.01	26.15	25.82	25.93	262374
2007-08-28	25.75	25.87	25.35	25.37	621755
2007-08-29	25.58	26.65	25.50	26.55	958131
2007-08-30	26.38	26.79	25.93	26.25	584331
2007-08-31	26.50	26.83	26.17	26.54	348379
2007-09-04	26.51	26.91	26.24	26.77	402986
2007-09-05	26.63	26.80	26.04	26.10	758203
2007-09-06	26.10	26.26	25.83	26.20	385425
2007-09-07	25.87	26.17	25.78	25.85	723009
2007-09-10	26.02	26.48	25.67	26.17	441713
2007-09-11	26.25	26.80	26.15	26.78	418656
2007-09-12	26.76	26.84	26.30	26.36	680479
2007-09-13	26.49	26.49	26.11	26.20	499197
2007-09-14	26.08	26.35	25.94	26.30	488495
2007-09-17	26.18	26.46	25.98	25.99	456414
2007-09-18	26.12	26.84	25.90	26.77	747999
2007-09-19	26.94	27.44	26.50	27.06	782399
2007-09-20	26.98	27.18	26.72	26.74	575228
2007-09-21	26.95	26.95	26.27	26.39	926553
2007-09-24	26.49	26.49	25.75	25.80	605510
2007-09-25	25.73	25.90	25.55	25.66	421148
2007-09-26	25.74	26.17	25.67	25.93	278836
2007-09-27	26.07	26.69	26.07	26.69	466678
2007-09-28	26.60	26.73	26.03	26.26	367692
2007-10-01	26.23	26.51	25.97	26.41	278913
2007-10-02	26.36	26.78	26.36	26.68	321766
2007-10-03	26.47	26.95	26.21	26.79	493596
2007-10-04	26.93	27.00	26.76	26.86	250869
2007-10-05	27.00	27.15	26.79	27.05	287867
2007-10-08	27.00	27.25	26.89	26.95	283599
2007-10-09	27.09	27.15	26.80	27.09	185877
2007-10-10	26.99	27.09	26.51	26.54	268522
2007-10-11	26.69	26.77	26.12	26.23	442407
2007-10-12	26.26	26.52	25.99	26.07	297458
2007-10-15	26.17	26.24	25.34	25.42	583184
2007-10-16	25.42	25.61	24.50	24.51	940373
2007-10-17	24.40	26.41	24.02	24.74	873110
2007-10-18	24.72	24.98	24.52	24.79	970548
2007-10-19	24.85	24.99	24.21	24.36	633494
2007-10-22	24.07	25.06	23.82	24.77	721659
2007-10-23	24.84	25.05	24.42	24.70	738359
2007-10-24	24.50	25.16	24.21	24.93	822178
2007-10-25	24.78	25.42	23.95	24.12	1059342
2007-10-26	24.33	24.46	23.78	24.28	1119380
2007-10-29	24.25	24.40	23.78	24.08	679454
2007-10-30	23.92	24.38	23.92	24.05	420614
2007-10-31	24.13	24.33	23.81	24.16	789436
2007-11-01	23.95	24.28	23.05	23.11	674069
2007-11-02	23.17	23.42	22.43	22.99	901772
2007-11-05	22.66	23.12	22.35	22.82	1034383
2007-11-06	22.94	23.97	22.56	23.89	852432
2007-11-07	23.57	23.76	22.64	22.65	591045
2007-11-08	22.82	23.27	22.50	23.18	657576
2007-11-09	22.92	23.91	22.50	23.64	771179
2007-11-12	23.42	23.89	23.08	23.47	934160
2007-11-13	23.62	24.30	23.32	24.27	583449
2007-11-14	24.30	24.71	23.54	23.58	534799
2007-11-15	23.28	23.61	22.67	23.04	903388
2007-11-16	23.10	23.22	22.45	22.78	760717
2007-11-19	22.59	22.68	21.80	22.06	862347
2007-11-20	21.75	22.36	21.15	21.79	1175255
2007-11-21	21.61	22.30	21.25	21.88	874729
2007-11-23	22.10	22.59	21.92	22.33	306324
2007-11-26	22.30	22.38	21.73	21.79	834528
2007-11-27	21.93	22.52	21.87	22.17	559364
2007-11-28	22.00	23.06	21.96	23.00	1161963
2007-11-29	22.95	23.06	22.43	22.75	1006865
2007-11-30	22.95	23.58	22.95	23.47	768048
2007-12-03	23.42	23.76	23.01	23.30	584206
2007-12-04	23.15	23.38	22.71	22.73	1015882
2007-12-05	23.12	23.15	22.51	22.80	913240
2007-12-06	22.81	23.44	22.66	23.41	659590
2007-12-07	23.42	23.47	22.97	23.18	724387
2007-12-10	23.20	24.01	23.04	23.86	884389
2007-12-11	23.87	24.09	22.77	22.80	852054
2007-12-12	23.28	23.59	22.10	22.32	938505
2007-12-13	22.04	22.36	21.75	22.23	924712
2007-12-14	22.01	22.14	21.49	21.60	1076722
2007-12-17	21.45	21.81	21.14	21.14	773896
2007-12-18	21.18	21.25	20.80	20.94	1556753
2007-12-19	20.76	21.39	20.76	21.11	1037143
2007-12-20	21.25	21.44	20.80	21.31	897149
2007-12-21	21.89	22.00	21.16	22.00	1482119
2007-12-24	21.90	22.20	21.76	22.04	288249
2007-12-26	21.84	21.90	21.55	21.76	471591
2007-12-27	21.60	21.79	21.26	21.27	455451
2007-12-28	21.39	21.60	20.94	21.12	596199
2007-12-31	20.89	21.49	20.78	21.11	834369
2008-01-02	21.18	21.27	20.57	20.85	1120346
2008-01-03	21.00	21.14	20.63	20.66	640238
2008-01-04	20.35	20.44	19.63	19.90	1215702
2008-01-07	20.01	20.40	19.74	19.94	858366
2008-01-08	20.12	20.29	19.10	19.11	871336
2008-01-09	19.09	19.36	18.41	19.20	1336634
2008-01-10	18.26	20.08	18.26	19.75	1854529
2008-01-11	19.63	20.13	19.40	19.63	1353899
2008-01-14	19.78	19.91	19.19	19.38	1105373
2008-01-15	19.21	19.65	18.98	19.49	1208885
2008-01-16	19.84	20.07	19.37	19.66	1588811
2008-01-17	19.70	19.70	19.08	19.12	959263
2008-01-18	19.16	19.55	18.72	19.05	1134196
2008-01-22	18.50	20.81	18.50	20.58	2414471
2008-01-23	20.04	23.18	19.89	22.90	2692619
2008-01-24	23.11	23.24	22.48	23.06	1385299
2008-01-25	23.25	23.50	22.16	22.37	1556927
2008-01-28	22.42	23.12	21.95	23.12	1235443
2008-01-29	23.29	23.48	22.66	23.27	1042155
2008-01-30	23.18	23.93	22.90	23.20	1373006
2008-01-31	22.91	24.50	22.71	24.42	1505012
2008-02-01	24.49	25.23	24.29	25.21	1440754
2008-02-04	25.10	25.10	24.30	24.51	1201669
2008-02-05	24.12	24.28	23.47	23.53	1247186
2008-02-06	23.70	23.89	23.14	23.25	870433
2008-02-07	23.15	24.12	23.03	23.97	892157
2008-02-08	23.68	23.98	23.39	23.69	677246
2008-02-11	23.76	23.97	23.37	23.43	1223992
2008-02-12	23.60	23.89	23.18	23.46	690241
2008-02-13	23.70	23.96	23.30	23.65	666268
2008-02-14	23.73	24.15	23.30	23.38	626689
2008-02-15	23.27	23.59	22.90	23.59	1027941
2008-02-19	23.88	24.00	22.94	22.94	833986
2008-02-20	22.94	23.42	22.59	23.33	943853
2008-02-21	23.42	23.68	22.86	22.96	571045
2008-02-22	23.07	23.36	22.52	23.33	789085
2008-02-25	23.27	23.54	22.77	23.52	742904
2008-02-26	23.48	23.86	23.23	23.68	1528352
2008-02-27	23.58	23.88	23.38	23.75	1135231
2008-02-28	23.61	23.77	23.26	23.35	789181
2008-02-29	23.06	23.29	22.53	22.70	975726
2008-03-03	22.66	23.10	22.52	22.66	1169042
2008-03-04	22.51	22.71	21.83	22.33	856008
2008-03-05	22.44	22.76	22.04	22.10	818691
2008-03-06	22.02	22.21	21.42	21.42	862257
2008-03-07	21.69	22.33	21.22	21.84	1021113
2008-03-10	21.84	22.21	21.31	21.41	580164
2008-03-11	21.95	23.25	21.95	23.25	752210
2008-03-12	23.21	23.94	22.79	22.79	852103
2008-03-13	22.47	23.66	22.17	23.43	987184
2008-03-14	23.90	23.90	22.54	22.92	1380677
2008-03-17	22.39	23.18	22.01	22.83	1053917
2008-03-18	24.45	24.45	23.22	23.90	1552003
2008-03-19	24.07	24.20	23.44	23.44	1252988
2008-03-20	23.16	24.46	23.16	24.43	1141541
2008-03-24	24.40	24.65	23.96	24.03	1226199
2008-03-25	24.09	24.40	23.70	24.07	766028
2008-03-26	23.92	23.96	23.17	23.55	713576
2008-03-27	23.62	23.82	22.95	23.00	785528
2008-03-28	23.08	23.25	22.69	22.76	702566
2008-03-31	22.84	23.30	22.51	22.84	996026
2008-04-01	22.80	23.41	22.80	23.41	1470187
2008-04-02	23.37	23.49	22.85	22.97	1168646
2008-04-03	22.83	23.04	22.56	22.80	684757
2008-04-04	22.77	22.80	22.09	22.10	707495
2008-04-07	22.27	22.65	22.10	22.36	1102399
2008-04-08	22.16	22.35	21.84	22.22	948748
2008-04-09	22.22	22.33	21.68	21.68	1233750
2008-04-10	21.68	21.90	21.50	21.62	1011494
2008-04-11	21.39	21.63	20.95	20.95	1227733
2008-04-14	20.94	21.27	20.46	20.52	1886565
2008-04-15	20.98	22.66	20.91	22.40	2428701
2008-04-16	22.91	24.00	22.50	23.98	1510655
2008-04-17	23.83	23.91	23.11	23.84	1311630
2008-04-18	24.24	24.33	23.73	24.06	1025652
2008-04-21	23.92	24.25	23.50	23.52	1237099
2008-04-22	23.42	23.70	23.23	23.47	764904
2008-04-23	23.49	23.72	23.34	23.43	969563
2008-04-24	23.40	24.38	23.40	24.34	1126412
2008-04-25	24.43	24.51	24.02	24.51	779070
2008-04-28	24.47	24.63	24.23	24.50	869806
2008-04-29	24.42	24.55	24.18	24.26	842463
2008-04-30	24.26	24.26	23.76	23.81	965388
2008-05-01	23.80	24.77	23.74	24.63	1303677
2008-05-02	24.82	24.95	23.95	24.12	795330
2008-05-05	23.97	24.23	23.81	24.07	985610
2008-05-06	24.08	24.56	23.93	24.48	1135562
2008-05-07	24.51	24.63	23.67	23.70	781837
2008-05-08	23.77	24.19	23.46	23.57	538442
2008-05-09	23.36	24.00	23.02	23.63	664498
2008-05-12	23.84	24.25	23.35	23.95	666799
2008-05-13	24.03	24.19	23.83	24.11	608014
2008-05-14	24.15	24.25	23.79	23.89	627403
2008-05-15	23.89	23.90	23.29	23.44	982661
2008-05-16	23.60	23.64	22.90	23.31	632081
2008-05-19	23.27	23.33	22.45	22.53	2004831
2008-05-20	22.45	22.62	22.18	22.25	889715
2008-05-21	22.31	22.35	21.78	21.91	1591726
2008-05-22	21.94	22.25	21.63	22.25	879736
2008-05-23	22.13	22.54	21.95	22.29	1205252
2008-05-27	22.30	22.97	22.23	22.97	1512244
2008-05-28	23.00	23.05	22.07	22.32	1216055
2008-05-29	22.31	22.51	21.97	22.21	1234838
2008-05-30	22.10	22.39	21.85	22.39	1222230
2008-06-02	22.33	22.55	21.89	22.09	633555
2008-06-03	22.12	22.15	21.50	21.77	1027763
2008-06-04	21.65	22.17	21.65	21.98	1551774
2008-06-05	22.03	22.41	21.95	22.41	1000904
2008-06-06	22.22	22.22	21.55	21.57	1360880
2008-06-09	21.69	21.86	21.18	21.38	1255598
2008-06-10	21.19	22.43	21.19	22.10	1643447
2008-06-11	21.87	21.87	21.19	21.20	1328954
2008-06-12	21.42	21.97	21.38	21.57	913781
2008-06-13	21.92	21.92	20.95	21.44	1067235
2008-06-16	21.32	21.96	21.13	21.89	611713
2008-06-17	21.96	22.23	21.25	21.29	715468
2008-06-18	21.14	21.14	20.75	20.84	1135245
2008-06-19	20.80	20.80	19.61	20.22	2121067
2008-06-20	20.04	20.23	19.66	19.76	2458755
2008-06-23	19.77	20.18	19.35	19.37	1595985
2008-06-24	19.13	19.39	18.84	18.98	2147608
2008-06-25	19.12	19.55	18.73	18.85	1705554
2008-06-26	18.70	18.99	18.56	18.68	1817873
2008-06-27	18.68	18.97	18.14	18.32	2350463
2008-06-30	18.37	18.46	17.95	18.10	2638799
2008-07-01	18.02	18.38	17.78	18.38	2100065
2008-07-02	18.40	18.75	17.66	17.68	1801544
2008-07-03	17.71	17.85	17.27	17.29	815258
2008-07-07	17.26	17.30	15.33	15.94	5434118
2008-07-08	15.62	16.85	15.62	16.78	3211309
2008-07-09	16.71	16.71	15.80	15.83	2298270
2008-07-10	15.30	15.83	15.00	15.35	2863610
2008-07-11	15.00	15.38	14.35	15.10	3986468
2008-07-14	15.16	15.48	14.10	14.20	2311790
2008-07-15	14.05	14.24	13.17	13.63	7248863
2008-07-16	13.80	15.61	13.80	15.59	4189619
2008-07-17	15.17	16.69	15.17	16.59	3589400
2008-07-18	16.63	16.98	15.82	16.86	2199867
2008-07-21	17.32	18.21	17.31	17.50	3703201
2008-07-22	17.22	17.71	16.38	17.71	3266522
2008-07-23	17.72	18.68	17.42	18.41	3071342
2008-07-24	18.35	18.50	17.18	17.49	3513783
2008-07-25	18.24	18.24	16.94	17.20	1577929
2008-07-28	17.18	17.56	16.53	16.62	1494497
2008-07-29	16.69	17.83	16.60	17.83	1340931
2008-07-30	17.94	18.90	17.81	18.81	3670999
2008-07-31	18.65	18.91	18.20	18.60	2301070
2008-08-01	18.60	18.86	18.22	18.49	1511482
2008-08-04	18.46	18.70	17.64	18.27	1977787
2008-08-05	18.52	18.77	18.20	18.68	2117055
2008-08-06	18.60	19.17	18.21	19.07	1496522
2008-08-07	18.20	18.97	17.78	17.98	1797460
2008-08-08	17.90	18.70	17.72	18.66	1022228
2008-08-11	18.65	19.73	18.51	19.71	1819219
2008-08-12	19.55	19.59	18.92	19.06	1772110
2008-08-13	19.04	19.09	17.95	18.10	1569413
2008-08-14	18.02	18.34	17.88	18.16	1365393
2008-08-15	18.26	18.87	18.03	18.29	832771
2008-08-18	18.31	18.50	17.55	17.69	958863
2008-08-19	17.57	17.72	16.95	17.15	855681
2008-08-20	17.52	17.52	16.65	16.89	1220860
2008-08-21	16.75	16.93	15.99	16.29	2724752
2008-08-22	16.42	16.75	16.16	16.50	2216571
2008-08-25	16.48	16.48	16.04	16.19	1529494
2008-08-26	16.19	16.48	16.08	16.47	1299883
2008-08-27	16.47	16.70	16.25	16.58	964196
2008-08-28	16.70	17.36	16.50	17.34	1088290
2008-08-29	16.98	17.44	16.92	17.23	830661
2008-09-02	17.58	18.18	17.43	17.69	1441509
2008-09-03	17.71	18.06	17.41	17.81	771407
2008-09-04	17.81	17.81	17.04	17.05	924726
2008-09-05	16.99	17.57	16.58	17.53	1081722
2008-09-08	18.28	19.37	17.82	18.58	1882704
2008-09-09	18.51	18.73	18.04	18.14	1533744
2008-09-10	18.62	18.75	17.74	18.37	1540053
2008-09-11	18.00	18.59	17.78	18.56	1467265
2008-09-12	18.40	19.27	18.18	18.79	1604804
2008-09-15	17.68	18.92	17.60	18.26	1620136
2008-09-16	18.07	19.29	17.00	18.98	2432579
2008-09-17	18.72	19.30	17.99	18.55	2484304
2008-09-18	18.90	24.43	18.21	24.00	5345385
2008-09-19	27.25	27.44	19.00	22.50	5529763
2008-09-22	22.70	23.00	20.34	20.73	678253
2008-09-23	21.00	22.28	20.02	21.25	683356
2008-09-24	22.53	23.00	20.00	20.23	553996
2008-09-25	20.21	21.49	19.85	20.05	920476
2008-09-26	20.12	21.00	19.49	19.62	610747
2008-09-29	19.70	19.72	18.02	18.17	1036190
2008-09-30	19.39	20.48	18.20	18.45	1099290
2008-10-01	18.69	19.97	17.45	19.80	1349334
2008-10-02	19.73	20.80	18.94	19.42	870847
2008-10-03	19.99	21.00	19.11	19.14	1202483
2008-10-06	19.08	19.09	17.16	17.98	632264
2008-10-07	17.40	18.69	17.21	17.21	738631
2008-10-08	18.73	18.73	16.00	16.11	1205452
2008-10-09	16.40	16.40	14.32	14.32	1844449
2008-10-10	13.80	15.32	13.50	14.89	2521302
2008-10-13	15.81	16.90	15.40	16.89	1540968
2008-10-14	17.37	18.00	17.02	17.75	1628558
2008-10-15	17.82	18.21	17.17	17.36	2127279
2008-10-16	17.52	18.04	16.46	17.88	1649770
2008-10-17	17.46	17.83	17.00	17.55	1115851
2008-10-20	18.00	18.00	16.84	17.19	820753
2008-10-21	16.97	17.55	15.98	16.03	1187038
2008-10-22	16.14	16.74	15.51	15.59	1187549
2008-10-23	15.67	15.99	15.15	15.44	1058058
2008-10-24	14.79	16.09	14.60	15.55	1312044
2008-10-27	15.44	16.67	15.25	15.34	1039326
2008-10-28	15.55	16.19	14.79	16.13	1071052
2008-10-29	16.08	16.81	16.06	16.30	1201116
2008-10-30	16.63	16.90	16.34	16.83	764756
2008-10-31	16.80	17.62	16.25	17.62	739303
2008-11-03	17.74	18.09	17.36	17.97	523723
2008-11-04	18.34	18.59	17.69	18.56	646798
2008-11-05	18.45	18.60	17.49	17.54	689942
2008-11-06	17.50	17.76	16.44	16.68	839476
2008-11-07	16.81	16.84	16.36	16.69	1005550
2008-11-10	16.97	17.37	15.93	15.97	596987
2008-11-11	15.89	16.23	15.45	15.77	868482
2008-11-12	15.63	16.11	15.05	15.06	1210806
2008-11-13	15.19	16.26	14.46	16.18	1120923
2008-11-14	16.01	16.39	15.16	15.22	1141566
2008-11-17	15.07	15.50	14.58	15.03	900880
2008-11-18	15.10	15.50	14.46	14.99	985621
2008-11-19	14.91	15.59	14.28	14.29	1058960
2008-11-20	14.25	14.87	14.00	14.00	1973226
2008-11-21	14.24	14.85	13.26	14.66	1627015
2008-11-24	13.94	16.45	13.94	16.26	1263950
2008-11-25	16.50	16.50	15.17	16.02	1061806
2008-11-26	15.80	16.81	15.57	16.71	703783
2008-11-28	16.66	17.45	16.05	16.89	351267
2008-12-01	16.69	16.94	14.41	14.41	1100901
2008-12-02	14.70	15.73	14.49	15.72	804108
2008-12-03	15.42	16.52	14.71	16.18	812203
2008-12-04	16.05	16.99	15.86	16.43	941097
2008-12-05	16.33	17.39	15.80	17.38	776902
2008-12-08	17.50	17.88	16.83	17.09	1118540
2008-12-09	17.08	17.75	16.02	16.02	869183
2008-12-10	16.29	16.48	15.85	16.25	593764
2008-12-11	16.04	16.43	15.04	15.11	1334150
2008-12-12	15.03	16.11	14.66	15.96	1108731
2008-12-15	15.99	16.07	15.12	15.43	539989
2008-12-16	15.62	16.83	15.11	16.83	890791
2008-12-17	16.66	16.99	16.31	16.66	801483
2008-12-18	15.91	16.90	15.87	16.08	702007
2008-12-19	16.22	16.51	15.96	16.11	953641
2008-12-22	16.16	16.47	15.79	16.26	683706
2008-12-23	16.06	16.07	11.55	11.97	5861028
2008-12-24	12.57	12.58	11.95	12.12	1310193
2008-12-26	12.13	12.41	12.01	12.36	586336
2008-12-29	12.75	13.05	12.69	12.81	1207102
2008-12-30	12.88	13.94	12.75	13.88	1031173
2008-12-31	13.58	15.00	13.37	14.96	921859
2009-01-02	14.52	15.11	14.46	15.03	887008
2009-01-05	14.99	15.30	14.55	14.76	1134094
2009-01-06	14.80	15.26	14.18	14.83	1634474
2009-01-07	14.63	14.89	12.30	13.53	4400821
2009-01-08	13.39	13.74	13.34	13.58	1196443
2009-01-09	13.63	13.66	13.12	13.14	925019
2009-01-12	13.15	13.31	12.78	12.90	1026939
2009-01-13	12.86	12.98	12.55	12.86	1104199
2009-01-14	12.51	12.97	12.14	12.14	1152996
2009-01-15	12.17	12.71	11.74	12.48	2148578
2009-01-16	12.68	12.97	12.18	12.48	1339757
2009-01-20	12.70	12.87	12.07	12.26	2310419
2009-01-21	12.26	12.46	11.56	12.46	1929633
2009-01-22	12.11	12.39	11.73	12.04	1522527
2009-01-23	12.01	12.44	11.63	12.43	827983
2009-01-26	12.38	12.77	11.99	12.24	1171138
2009-01-27	12.31	12.79	12.08	12.75	779167
2009-01-28	13.00	13.42	12.91	13.36	1109215
2009-01-29	13.12	13.30	12.49	12.54	1304412
2009-01-30	12.64	12.90	12.22	12.28	1127126
2009-02-02	12.25	12.51	12.09	12.34	1159672
2009-02-03	12.46	12.64	12.01	12.28	804683
2009-02-04	12.23	12.41	11.87	12.07	1232888
2009-02-05	12.04	12.81	11.61	12.59	965022
2009-02-06	12.69	13.25	12.53	13.19	1527088
2009-02-09	13.19	13.66	13.07	13.53	639993
2009-02-10	13.35	13.48	12.45	12.49	1316325
2009-02-11	12.72	12.92	12.50	12.82	1031386
2009-02-12	12.60	12.94	12.30	12.85	1206935
2009-02-13	12.82	12.99	12.50	12.70	935886
2009-02-17	12.26	12.56	12.13	12.16	800098
2009-02-18	12.15	12.30	11.85	12.01	1147562
2009-02-19	12.09	12.09	10.99	10.99	1332471
2009-02-20	10.79	11.62	10.36	11.34	2256941
2009-02-23	11.39	11.53	10.79	10.86	1780239
2009-02-24	10.80	11.52	10.50	11.48	2979519
2009-02-25	11.34	12.05	10.96	11.61	1486756
2009-02-26	11.78	12.10	11.37	11.40	1869551
2009-02-27	11.14	11.78	11.11	11.39	1239309
2009-03-02	11.11	11.42	10.72	11.08	1387569
2009-03-03	11.22	11.37	10.85	10.95	1041835
2009-03-04	11.11	11.18	10.73	10.87	995419
2009-03-05	10.62	10.77	9.93	9.94	1339841
2009-03-06	10.05	10.29	9.75	10.04	1236609
2009-03-09	9.85	10.24	9.84	10.04	960978
2009-03-10	10.10	10.67	9.99	10.67	1900715
2009-03-11	10.53	11.00	10.31	10.70	1326233
2009-03-12	10.61	11.82	10.25	11.82	1175546
2009-03-13	11.87	12.23	11.79	11.89	1236205
2009-03-16	12.05	12.40	11.77	11.83	1155932
2009-03-17	11.86	12.35	11.72	12.35	694153
2009-03-18	12.30	13.38	12.06	13.38	1881436
2009-03-19	13.47	13.47	12.89	12.90	1537170
2009-03-20	12.91	12.91	12.26	12.26	1370983
2009-03-23	12.62	13.66	12.50	13.66	1572675
2009-03-24	13.39	13.64	12.90	12.92	1259340
2009-03-25	13.00	13.59	12.65	13.21	1316829
2009-03-26	13.40	13.56	12.87	13.56	1108978
2009-03-27	13.78	13.78	13.27	13.29	612262
2009-03-30	13.01	13.13	12.69	12.69	869848
2009-03-31	12.85	13.35	12.74	13.29	803637
2009-04-01	12.98	13.61	12.80	13.43	689471
2009-04-02	13.74	14.00	13.44	13.62	1572610
2009-04-03	13.64	13.65	13.27	13.64	743887
2009-04-06	13.27	13.53	13.13	13.44	795736
2009-04-07	13.17	13.57	13.13	13.18	1070003
2009-04-08	13.32	13.49	13.07	13.39	762755
2009-04-09	13.70	14.12	13.51	14.12	1929586
2009-04-13	13.95	14.83	13.50	14.78	1647910
2009-04-14	14.64	14.73	13.59	13.59	1126844
2009-04-15	13.49	13.49	12.62	13.29	1391496
2009-04-16	13.51	13.68	13.19	13.54	928992
2009-04-17	12.93	13.72	12.93	13.55	1222313
2009-04-20	12.36	13.11	11.42	11.48	2869178
2009-04-21	11.41	12.58	11.17	12.57	2169032
2009-04-22	12.32	12.67	11.98	12.24	1688682
2009-04-23	12.27	12.30	11.81	12.23	1347450
2009-04-24	12.24	12.68	11.49	12.46	1919333
2009-04-27	12.24	12.95	12.18	12.69	1541285
2009-04-28	12.53	13.14	12.53	12.87	751323
2009-04-29	12.91	13.37	12.79	13.34	939445
2009-04-30	13.42	13.46	12.88	12.98	896561
2009-05-01	12.92	13.11	12.73	13.04	1044509
2009-05-04	13.23	13.83	13.06	13.71	2482821
2009-05-05	13.73	13.78	12.87	13.02	1516135
2009-05-06	13.18	13.25	12.66	12.95	2372152
2009-05-07	13.00	13.29	12.33	12.50	1538995
2009-05-08	12.78	13.52	12.68	13.45	2020041
2009-05-11	13.26	13.63	13.12	13.31	1974709
2009-05-12	13.42	13.75	12.86	13.00	937435
2009-05-13	12.82	12.82	12.42	12.42	1602990
2009-05-14	12.56	12.74	12.23	12.48	1366631
2009-05-15	12.44	12.48	12.02	12.04	691503
2009-05-18	12.26	12.57	12.20	12.57	980610
2009-05-19	12.39	12.46	11.97	11.98	890354
2009-05-20	12.03	12.34	11.66	11.83	1029533
2009-05-21	11.72	11.81	11.33	11.35	1136552
2009-05-22	11.36	11.50	11.21	11.33	716744
2009-05-26	11.25	12.18	11.25	12.18	1072580
2009-05-27	12.17	12.77	11.98	12.11	2098127
2009-05-28	12.43	12.83	12.30	12.80	1232375
2009-05-29	12.86	13.12	12.64	13.08	740010
2009-06-01	13.39	13.39	12.82	13.00	1656305
2009-06-02	13.00	13.34	12.87	13.11	756090
2009-06-03	13.03	13.25	12.95	13.07	543152
2009-06-04	13.13	13.41	12.94	13.39	541546
2009-06-05	13.44	13.56	13.01	13.18	814992
2009-06-08	13.08	13.37	13.08	13.31	519556
2009-06-09	13.38	13.61	13.27	13.54	606614
2009-06-10	13.68	13.71	13.41	13.49	796786
2009-06-11	13.50	13.90	13.45	13.71	582150
2009-06-12	13.65	13.80	13.44	13.61	319471
2009-06-15	13.50	13.71	13.33	13.50	721723
2009-06-16	13.55	13.73	13.31	13.37	515772
2009-06-17	13.10	13.49	12.88	13.06	1003540
2009-06-18	13.12	13.16	12.93	13.09	569931
2009-06-19	12.99	13.14	12.91	13.10	742658
2009-06-22	12.99	13.03	12.67	12.68	874670
2009-06-23	12.78	13.01	12.63	12.76	625934
2009-06-24	12.84	12.89	12.68	12.75	540202
2009-06-25	12.71	12.95	12.43	12.95	669949
2009-06-26	12.89	13.27	12.75	13.12	804371
2009-06-29	13.13	13.13	12.78	13.11	650724
2009-06-30	13.02	13.24	12.73	13.00	639890
2009-07-01	13.06	13.33	12.79	13.23	535837
2009-07-02	13.09	13.17	12.57	12.58	661864
2009-07-06	12.56	12.92	12.56	12.87	943370
2009-07-07	12.89	12.99	12.24	12.26	1095417
2009-07-08	12.32	12.58	11.96	12.14	1122103
2009-07-09	12.37	12.53	12.30	12.39	552553
2009-07-10	12.40	12.61	12.18	12.38	669992
2009-07-13	12.46	13.12	12.43	13.09	1123073
2009-07-14	13.09	13.26	12.88	13.09	892867
2009-07-15	13.25	13.49	13.13	13.46	1098249
2009-07-16	13.37	13.75	13.29	13.64	654087
2009-07-17	13.69	13.86	13.25	13.34	656185
2009-07-20	13.39	13.80	13.35	13.63	557602
2009-07-21	13.68	13.75	12.93	13.03	913386
2009-07-22	12.88	13.36	12.79	13.11	824051
2009-07-23	13.20	13.35	12.96	13.26	2334097
2009-07-24	13.10	13.58	13.09	13.20	767589
2009-07-27	13.19	13.93	13.02	13.81	857510
2009-07-28	13.71	14.03	13.62	13.97	621873
2009-07-29	13.89	14.01	13.74	13.95	475652
2009-07-30	14.08	14.18	13.84	14.00	615895
2009-07-31	13.99	14.08	13.71	13.93	548235
2009-08-03	14.07	14.42	13.95	14.36	601909
2009-08-04	14.16	14.90	14.02	14.86	921972
2009-08-05	14.84	14.93	14.68	14.89	563805
2009-08-06	14.89	14.98	14.50	14.78	482994
2009-08-07	14.88	15.64	14.88	15.60	1214316
2009-08-10	15.37	15.70	15.33	15.43	503245
2009-08-11	15.31	15.48	14.46	14.51	762834
2009-08-12	14.47	14.90	14.47	14.75	445479
2009-08-13	14.86	15.11	14.66	14.91	353923
2009-08-14	14.84	14.99	14.46	14.67	275823
2009-08-17	14.43	14.52	14.26	14.33	511439
2009-08-18	14.45	14.69	14.29	14.45	946728
2009-08-19	14.33	14.83	14.30	14.58	558068
2009-08-20	14.51	14.64	14.18	14.31	586800
2009-08-21	14.45	14.94	14.35	14.91	618778
2009-08-24	14.90	15.29	14.83	15.01	768337
2009-08-25	15.14	15.18	14.75	15.04	558971
2009-08-26	14.89	15.20	14.86	15.05	508297
2009-08-27	15.01	15.13	14.78	15.00	350569
2009-08-28	15.15	15.36	14.97	15.28	595258
2009-08-31	15.07	15.22	14.75	14.84	939635
2009-09-01	14.75	14.88	14.34	14.36	1107958
2009-09-02	14.26	14.43	14.20	14.26	652732
2009-09-03	14.29	14.54	14.04	14.26	684532
2009-09-04	14.21	14.38	14.17	14.38	284185
2009-09-08	14.47	14.58	14.35	14.47	526928
2009-09-09	14.40	14.65	14.36	14.61	500317
2009-09-10	14.55	14.68	14.43	14.68	469455
2009-09-11	14.70	14.78	14.60	14.69	376787
2009-09-14	14.50	14.77	14.46	14.56	1000672
2009-09-15	14.39	15.27	14.37	15.21	1281621
2009-09-16	15.46	16.55	15.28	16.14	13681075
2009-09-17	16.45	16.54	15.82	15.91	3189766
2009-09-18	16.09	16.60	15.97	16.60	4095958
2009-09-21	16.40	16.87	16.30	16.68	1473164
2009-09-22	16.73	16.87	16.57	16.78	875930
2009-09-23	16.87	16.96	16.55	16.73	921676
2009-09-24	16.70	16.80	16.42	16.62	1445453
2009-09-25	16.48	16.76	16.34	16.61	1700957
2009-09-28	16.63	17.03	16.30	16.98	1029710
2009-09-29	16.92	17.30	16.79	16.98	1299610
2009-09-30	17.01	17.15	16.69	16.86	2842133
2009-10-01	16.86	17.04	16.48	16.56	1986918
2009-10-02	16.42	16.57	16.18	16.31	1255641
2009-10-05	16.42	16.87	16.33	16.85	2063101
2009-10-06	16.95	17.08	16.71	16.83	1056810
2009-10-07	16.63	16.79	16.57	16.75	692713
2009-10-08	16.91	17.02	16.50	16.62	1409303
2009-10-09	16.59	16.98	16.58	16.94	912177
2009-10-12	17.06	17.16	16.75	16.83	574801
2009-10-13	16.73	16.82	16.40	16.59	739254
2009-10-14	16.83	16.92	16.64	16.76	1463469
2009-10-15	16.73	16.93	16.66	16.91	1041508
2009-10-16	16.72	16.72	16.23	16.25	1450893
2009-10-19	16.32	16.43	16.02	16.25	1303459
2009-10-20	16.16	16.32	15.85	15.89	1187718
2009-10-21	15.76	15.97	15.53	15.53	1045417
2009-10-22	15.64	17.31	15.50	17.17	2417920
2009-10-23	17.39	18.54	17.25	17.28	1772186
2009-10-26	18.25	18.25	17.45	17.67	2298605
2009-10-27	17.79	17.95	17.42	17.50	2047845
2009-10-28	17.50	17.82	17.50	17.58	1707165
2009-10-29	17.66	17.90	17.56	17.81	1461350
2009-10-30	17.68	17.71	17.10	17.15	1401709
2009-11-02	17.18	17.28	16.91	17.15	1467212
2009-11-03	16.99	17.27	16.76	17.20	1245902
2009-11-04	17.27	17.41	17.05	17.09	1075857
2009-11-05	17.19	17.65	17.04	17.65	1125416
2009-11-06	17.46	17.92	17.28	17.83	1010302
2009-11-09	17.92	18.56	17.92	18.50	1919282
2009-11-10	18.34	18.68	18.14	18.37	1181188
2009-11-11	18.50	19.00	18.46	18.93	1442136
2009-11-12	18.87	19.01	18.77	18.79	1340145
2009-11-13	18.81	19.00	18.60	18.92	1497513
2009-11-16	18.98	19.49	18.92	19.03	1820560
2009-11-17	18.89	19.64	18.81	19.58	1478230
2009-11-18	19.52	19.68	19.29	19.33	2144033
2009-11-19	19.16	19.23	18.90	19.17	1504580
2009-11-20	18.97	19.22	18.84	18.90	2156285
2009-11-23	19.09	19.19	18.96	19.05	2822560
2009-11-24	18.99	19.25	18.77	19.11	2519013
2009-11-25	19.07	19.29	19.05	19.21	1584035
2009-11-27	18.56	19.20	18.56	18.97	525643
2009-11-30	19.00	19.11	18.86	19.05	1439247
2009-12-01	19.13	19.30	18.91	18.98	1741142
2009-12-02	18.92	19.48	18.92	19.47	1511957
2009-12-03	19.45	20.02	19.33	19.36	2167030
2009-12-04	19.45	19.92	19.34	19.57	1658774
2009-12-07	19.47	19.92	19.42	19.47	794138
2009-12-08	19.28	19.55	19.06	19.17	1106790
2009-12-09	19.11	19.23	18.94	19.07	594771
2009-12-10	19.22	19.37	18.99	19.08	893097
2009-12-11	19.14	19.33	19.03	19.31	880197
2009-12-14	19.46	19.47	19.14	19.41	776062
2009-12-15	19.29	19.42	19.16	19.32	918749
2009-12-16	19.38	19.48	19.25	19.47	569637
2009-12-17	19.32	19.58	19.23	19.23	654781
2009-12-18	19.29	19.60	19.17	19.60	2045255
2009-12-21	19.78	19.82	19.36	19.70	984403
2009-12-22	19.69	19.80	19.58	19.71	806992
2009-12-23	19.76	19.93	19.60	19.89	755598
2009-12-24	19.89	20.00	19.87	19.98	285885
2009-12-28	20.00	20.17	19.89	19.96	545431
2009-12-29	19.97	20.00	19.70	19.73	310389
2009-12-30	19.55	19.73	19.47	19.52	453643
2009-12-31	19.46	19.49	19.27	19.34	893471
2010-01-04	19.47	19.75	19.47	19.60	833945
2010-01-05	19.55	20.14	19.50	20.14	1612160
2010-01-06	20.01	20.15	19.88	20.07	1080453
2010-01-07	20.03	20.88	20.03	20.70	1601908
2010-01-08	20.61	21.02	20.52	20.99	1144501
2010-01-11	20.91	21.05	19.52	19.76	3666980
2010-01-12	19.68	19.98	19.62	19.92	1179844
2010-01-13	19.97	20.40	19.88	20.31	992030
2010-01-14	20.18	20.65	20.16	20.55	984682
2010-01-15	20.50	20.55	20.16	20.50	1262606
2010-01-19	20.36	20.60	19.95	20.36	1635920
2010-01-20	19.73	19.90	19.41	19.54	3028205
2010-01-21	19.51	19.62	19.19	19.20	2079881
2010-01-22	19.29	19.54	18.94	19.15	1762837
2010-01-25	19.26	19.48	19.05	19.11	841590
2010-01-26	19.08	19.27	18.92	18.93	1227483
2010-01-27	18.92	19.15	18.85	19.15	1011688
2010-01-28	19.13	19.14	18.70	18.87	1014590
2010-01-29	18.96	19.12	18.62	18.65	1166455
2010-02-01	18.75	19.15	18.61	19.04	1190994
2010-02-02	19.13	19.22	18.95	19.04	883088
2010-02-03	18.89	19.04	18.80	18.80	797113
2010-02-04	18.71	18.85	18.52	18.63	1180710
2010-02-05	18.66	18.84	18.32	18.75	1248718
2010-02-08	19.15	19.33	18.97	18.99	1114698
2010-02-09	19.29	19.39	19.00	19.22	623589
2010-02-10	19.15	19.25	18.81	18.88	857683
2010-02-11	18.79	19.14	18.66	19.14	666840
2010-02-12	18.96	19.27	18.96	19.26	596288
2010-02-16	19.25	19.38	19.06	19.37	632207
2010-02-17	19.45	19.49	19.22	19.33	484480
2010-02-18	19.37	19.56	19.28	19.55	519556
2010-02-19	19.55	19.63	19.38	19.54	457292
2010-02-22	19.65	19.78	19.57	19.73	482283
2010-02-23	19.63	19.88	19.48	19.48	1416538
2010-02-24	19.58	19.89	19.47	19.85	1597299
2010-02-25	19.64	19.72	19.55	19.57	648835
2010-02-26	19.63	19.71	19.37	19.49	845368
2010-03-01	19.62	19.67	19.43	19.53	634668
2010-03-02	19.44	19.55	19.32	19.46	754539
2010-03-03	19.55	19.56	19.27	19.31	904325
2010-03-04	19.40	19.50	19.23	19.35	711787
2010-03-05	19.41	19.46	19.22	19.39	1089338
2010-03-08	19.31	19.45	19.16	19.32	576390
2010-03-09	19.20	19.43	19.20	19.38	803770
2010-03-10	19.42	19.91	19.36	19.88	1354315
2010-03-11	19.85	20.01	19.67	20.01	954280
2010-03-12	20.05	20.17	19.89	20.03	724370
2010-03-15	20.06	20.20	19.81	20.04	603613
2010-03-16	20.04	20.16	19.91	20.15	625846
2010-03-17	20.15	20.48	19.98	20.35	958901
2010-03-18	20.34	20.48	20.16	20.25	1216504
2010-03-19	20.23	20.43	19.93	20.05	928073
2010-03-22	19.98	20.15	19.72	20.00	426131
2010-03-23	20.04	20.18	19.82	20.18	386550
2010-03-24	20.23	20.50	20.14	20.41	835351
2010-03-25	20.57	20.71	20.43	20.52	616487
2010-03-26	20.63	20.70	20.15	20.24	462638
2010-03-29	20.24	20.42	20.14	20.27	341316
2010-03-30	20.20	20.50	20.17	20.44	298848
2010-03-31	20.42	20.68	20.28	20.32	498830
2010-04-01	20.39	20.54	20.08	20.53	641504
2010-04-05	20.56	20.66	20.19	20.28	1062520
2010-04-06	20.24	20.33	20.15	20.27	1345133
2010-04-07	20.20	20.51	20.12	20.21	1061869
2010-04-08	20.18	20.46	20.16	20.36	1589082
2010-04-09	20.34	20.55	20.12	20.55	1177857
2010-04-12	20.62	20.72	20.41	20.48	618965
2010-04-13	20.38	20.55	20.35	20.52	656516
2010-04-14	20.65	20.69	20.44	20.51	961279
2010-04-15	20.50	20.95	20.44	20.67	1308898
2010-04-16	20.64	20.97	20.19	20.43	2147958
2010-04-19	20.32	20.47	20.12	20.41	1577983
2010-04-20	20.55	20.68	20.44	20.62	1593368
2010-04-21	20.69	20.95	20.63	20.94	1460774
2010-04-22	20.79	21.22	20.65	21.21	2079721
2010-04-23	21.20	21.60	21.00	21.56	1797953
2010-04-26	21.54	21.65	20.75	20.78	1155194
2010-04-27	20.72	20.92	20.43	20.45	1306455
2010-04-28	20.51	20.57	20.32	20.42	1284732
2010-04-29	20.50	20.86	20.35	20.82	829654
2010-04-30	20.78	21.00	20.53	20.57	688765
2010-05-03	20.60	20.68	19.66	19.75	2107166
2010-05-04	19.54	19.73	19.41	19.43	1939458
2010-05-05	19.29	19.53	18.99	19.06	1033476
2010-05-06	18.92	19.08	17.53	18.30	1630213
2010-05-07	18.37	18.49	17.57	17.84	2428693
2010-05-10	18.24	19.01	18.14	18.99	1489804
2010-05-11	18.64	19.22	18.63	18.95	1010230
2010-05-12	19.06	19.13	18.86	19.01	679895
2010-05-13	18.88	19.02	18.76	18.84	659189
2010-05-14	18.79	18.94	18.60	18.73	1259464
2010-05-17	19.22	19.48	18.67	19.05	1196088
2010-05-18	19.27	19.27	18.69	18.84	1603493
2010-05-19	18.83	19.09	18.58	18.73	887359
2010-05-20	18.37	18.44	17.63	17.67	1149038
2010-05-21	17.52	17.83	17.50	17.82	1473080
2010-05-24	17.77	17.90	17.45	17.45	892987
2010-05-25	17.11	17.37	16.96	17.30	1191282
2010-05-26	17.37	17.39	16.84	16.93	1237369
2010-05-27	16.89	17.69	16.89	17.68	893557
2010-05-28	17.60	17.63	17.26	17.28	842876
2010-06-01	17.22	17.46	17.02	17.02	795065
2010-06-02	17.09	17.44	17.06	17.43	1280736
2010-06-03	17.39	17.43	17.18	17.26	569884
2010-06-04	16.98	17.11	16.42	16.44	940066
2010-06-07	16.45	16.73	16.35	16.53	836819
2010-06-08	16.61	16.76	16.23	16.65	1042748
2010-06-09	16.73	16.88	16.55	16.59	1145347
2010-06-10	16.83	17.14	16.83	17.13	647460
2010-06-11	16.91	17.08	16.74	16.97	488740
2010-06-14	17.04	17.56	17.04	17.08	765619
2010-06-15	17.13	17.43	16.97	17.38	556594
2010-06-16	17.27	17.52	17.12	17.35	357462
2010-06-17	17.47	17.50	17.15	17.28	323093
2010-06-18	17.30	17.71	17.20	17.71	829825
2010-06-21	17.93	17.93	17.09	17.15	555805
2010-06-22	17.15	17.46	17.00	17.04	611986
2010-06-23	17.04	17.25	16.98	17.06	572187
2010-06-24	17.01	17.18	16.83	16.88	516737
2010-06-25	16.90	17.12	16.63	17.11	852688
2010-06-28	17.04	17.19	17.02	17.08	566573
2010-06-29	16.88	16.96	16.43	16.50	744266
2010-06-30	16.51	16.80	16.16	16.18	673868
2010-07-01	16.20	16.30	15.69	16.22	628411
2010-07-02	16.31	16.33	15.87	15.95	287705
2010-07-06	16.17	16.18	15.60	15.75	653002
2010-07-07	15.73	16.13	15.65	16.07	947138
2010-07-08	16.20	16.32	16.01	16.22	1263845
2010-07-09	16.24	16.38	16.16	16.38	515683
2010-07-12	16.27	16.54	16.20	16.23	789419
2010-07-13	16.39	16.78	16.39	16.71	491993
2010-07-14	16.62	16.79	16.48	16.67	880296
2010-07-15	16.65	16.75	16.30	16.47	497657
2010-07-16	16.42	16.55	15.81	15.81	699223
2010-07-19	16.21	16.28	15.93	16.23	871982
2010-07-20	16.01	17.17	15.91	17.15	1261331
2010-07-21	17.36	17.62	17.03	17.04	1299589
2010-07-22	17.30	17.57	17.14	17.53	997843
2010-07-23	17.48	17.55	17.27	17.42	949369
2010-07-26	17.34	17.54	17.27	17.54	755917
2010-07-27	17.60	17.86	17.55	17.58	444342
2010-07-28	17.51	17.61	17.27	17.28	380328
2010-07-29	17.36	17.58	17.17	17.40	315682
2010-07-30	17.17	17.46	17.08	17.40	313362
2010-08-02	17.66	17.69	17.31	17.38	509482
2010-08-03	17.29	17.44	17.17	17.17	516180
2010-08-04	17.28	17.47	17.14	17.29	365762
2010-08-05	17.14	17.25	16.84	16.88	702223
2010-08-06	16.74	16.87	15.56	15.92	2058353
2010-08-09	15.97	16.31	15.88	16.27	685119
2010-08-10	16.17	16.36	16.10	16.16	557969
2010-08-11	15.86	15.93	15.34	15.35	866831
2010-08-12	15.06	15.56	15.03	15.25	820397
2010-08-13	15.25	15.41	15.19	15.24	751269
2010-08-16	15.17	15.30	15.16	15.26	578632
2010-08-17	15.36	15.53	15.22	15.30	403236
2010-08-18	15.24	15.34	15.06	15.10	608791
2010-08-19	15.01	15.18	14.92	15.00	538296
2010-08-20	14.92	15.09	14.79	14.98	581333
2010-08-23	15.00	15.03	14.69	14.77	483686
2010-08-24	14.62	14.63	14.36	14.38	575541
2010-08-25	14.27	14.37	14.16	14.33	549906
2010-08-26	14.44	14.45	14.18	14.18	428502
2010-08-27	14.27	14.43	14.08	14.43	437198
2010-08-30	14.42	14.53	14.04	14.05	690414
2010-08-31	14.00	14.30	13.97	14.28	616030
2010-09-01	14.49	14.72	14.36	14.71	864060
2010-09-02	14.69	14.69	14.38	14.51	362509
2010-09-03	14.64	14.97	14.59	14.96	668207
2010-09-07	14.86	14.92	14.64	14.77	650371
2010-09-08	14.83	15.02	14.83	14.91	520540
2010-09-09	15.10	15.28	14.82	14.97	476092
2010-09-10	15.03	15.11	14.87	15.01	589042
2010-09-13	15.19	15.33	15.07	15.29	367162
2010-09-14	15.23	15.34	15.04	15.07	455681
2010-09-15	14.99	15.20	14.90	15.06	323063
2010-09-16	15.01	15.13	14.76	14.81	242081
2010-09-17	14.88	14.90	14.52	14.59	553467
2010-09-20	14.65	15.16	14.55	15.16	640433
2010-09-21	15.19	15.19	14.89	15.04	596660
2010-09-22	15.01	15.04	14.59	14.75	474848
2010-09-23	14.67	15.12	14.61	14.81	538705
2010-09-24	15.02	15.14	14.88	15.13	367629
2010-09-27	15.06	15.06	14.76	14.89	573667
2010-09-28	14.98	15.12	14.75	15.07	406539
2010-09-29	15.03	15.27	14.92	15.15	491770
2010-09-30	15.20	15.45	15.20	15.28	786550
2010-10-01	15.36	15.39	15.06	15.16	416008
2010-10-04	15.09	15.30	14.83	14.86	349178
2010-10-05	15.03	15.26	14.82	15.22	537180
2010-10-06	15.17	15.25	15.09	15.22	408038
2010-10-07	15.29	15.30	15.09	15.17	848370
2010-10-08	15.17	15.31	15.05	15.27	255839
2010-10-11	15.26	15.27	15.17	15.25	340756
2010-10-12	15.24	15.39	15.16	15.34	295687
2010-10-13	15.40	15.47	15.25	15.28	404712
2010-10-14	15.24	15.38	15.11	15.21	537470
2010-10-15	15.38	15.49	15.10	15.14	533765
2010-10-18	15.21	15.42	15.20	15.40	750384
2010-10-19	15.20	15.62	15.20	15.30	592004
2010-10-20	15.30	15.62	15.21	15.60	702214
2010-10-21	15.63	15.65	14.90	14.95	664579
2010-10-22	14.90	14.92	14.66	14.81	484060
2010-10-25	14.90	14.90	14.58	14.63	545451
2010-10-26	14.60	14.72	14.50	14.63	497943
2010-10-27	14.52	14.77	14.52	14.74	614466
2010-10-28	14.86	15.07	14.74	15.05	559591
2010-10-29	15.01	15.14	14.98	15.05	724328
2010-11-01	15.12	15.23	14.94	15.07	563709
2010-11-02	15.15	15.28	15.00	15.07	417675
2010-11-03	15.10	15.24	14.99	15.05	549781
2010-11-04	15.17	15.65	15.13	15.63	553114
2010-11-05	15.62	16.24	15.53	16.22	656168
2010-11-08	16.20	16.20	15.92	15.96	527728
2010-11-09	15.95	16.00	15.74	15.75	452402
2010-11-10	15.76	15.93	15.70	15.88	725996
2010-11-11	15.71	15.83	15.48	15.54	474412
2010-11-12	15.42	15.58	15.20	15.20	412890
2010-11-15	15.30	15.42	15.22	15.24	326347
2010-11-16	15.12	15.31	15.04	15.10	620136
2010-11-17	15.09	15.26	15.04	15.06	261756
2010-11-18	15.26	15.31	15.07	15.12	292745
2010-11-19	15.08	15.22	15.01	15.17	289303
2010-11-22	15.07	15.11	14.83	14.95	403425
2010-11-23	14.78	15.03	14.78	14.85	341351
2010-11-24	15.00	15.11	14.90	14.99	354358
2010-11-26	14.84	15.01	14.76	14.79	101947
2010-11-29	14.71	14.76	14.53	14.70	545243
2010-11-30	14.58	14.79	14.58	14.75	793419
2010-12-01	14.94	15.08	14.78	14.97	1282003
2010-12-02	15.01	15.37	14.97	15.32	762845
2010-12-03	15.21	15.31	15.05	15.26	995852
2010-12-06	15.19	15.19	14.98	15.14	896074
2010-12-07	15.31	15.38	15.14	15.15	697964
2010-12-08	15.21	15.46	15.19	15.40	632927
2010-12-09	15.43	15.81	15.38	15.80	1008087
2010-12-10	15.79	15.83	15.69	15.76	748810
2010-12-13	15.79	15.79	15.58	15.59	390247
2010-12-14	15.57	15.78	15.52	15.54	578289
2010-12-15	15.51	15.64	15.40	15.40	906952
2010-12-16	15.42	15.72	15.40	15.50	682036
2010-12-17	15.53	15.60	15.41	15.50	682579
2010-12-20	15.52	15.59	15.47	15.50	398643
2010-12-21	15.59	16.16	15.57	16.10	909863
2010-12-22	16.11	16.96	16.10	16.70	1219817
2010-12-23	16.72	16.80	16.59	16.68	764288
2010-12-27	16.64	16.77	16.57	16.76	292257
2010-12-28	16.75	16.86	16.66	16.70	461778
2010-12-29	16.64	16.79	16.55	16.74	409739
2010-12-30	16.70	17.13	16.70	17.00	592278
2010-12-31	17.02	17.08	16.90	16.92	485996
2011-01-03	17.03	17.15	16.87	16.90	621764
2011-01-04	16.97	17.02	16.49	16.69	700202
2011-01-05	16.62	16.96	16.62	16.92	673005
2011-01-06	16.96	17.00	16.81	16.93	679634
2011-01-07	16.91	17.17	16.75	17.05	941983
2011-01-10	17.03	17.31	16.85	17.20	828869
2011-01-11	17.26	17.39	17.13	17.39	582520
2011-01-12	17.45	17.66	17.37	17.51	540496
2011-01-13	17.47	17.53	17.20	17.39	682157
2011-01-14	17.31	17.79	17.31	17.79	723536
2011-01-18	17.82	17.94	17.58	17.89	1183216
2011-01-19	17.86	17.86	17.39	17.39	915452
2011-01-20	17.28	17.53	17.23	17.28	607657
2011-01-21	17.38	17.41	17.15	17.28	466478
2011-01-24	17.30	17.69	17.28	17.31	739725
2011-01-25	17.32	17.42	17.12	17.42	561390
2011-01-26	17.48	17.49	17.08	17.18	478022
2011-01-27	17.21	17.43	17.16	17.43	401126
2011-01-28	17.40	17.41	17.05	17.15	606820
2011-01-31	17.24	17.33	17.06	17.29	527955
2011-02-01	17.45	17.61	17.31	17.45	562381
2011-02-02	17.35	17.50	17.18	17.23	565446
2011-02-03	17.16	17.49	17.05	17.49	659955
2011-02-04	17.49	17.58	17.33	17.55	480398
2011-02-07	17.56	17.73	17.49	17.71	368231
2011-02-08	17.71	17.91	17.48	17.90	653776
2011-02-09	17.77	17.87	17.46	17.55	558406
2011-02-10	17.45	17.81	17.45	17.81	420360
2011-02-11	17.73	18.10	17.73	18.08	432278
2011-02-14	18.08	18.25	17.92	18.24	426607
2011-02-15	18.19	18.44	18.17	18.30	406142
2011-02-16	18.34	18.42	18.19	18.40	366438
2011-02-17	18.40	18.53	18.30	18.52	370042
2011-02-18	18.50	18.53	18.18	18.31	619694
2011-02-22	18.13	18.33	18.03	18.06	819833
2011-02-23	18.07	18.24	17.72	17.72	542749
2011-02-24	17.79	17.92	17.41	17.55	530697
2011-02-25	17.57	17.88	17.37	17.86	513886
2011-02-28	17.91	18.03	17.71	17.77	404335
2011-03-01	17.87	17.91	17.59	17.60	377081
2011-03-02	17.59	17.68	17.43	17.51	271800
2011-03-03	17.63	17.87	17.63	17.78	351526
2011-03-04	17.70	17.75	17.37	17.39	476011
2011-03-07	17.51	17.58	17.14	17.23	488007
2011-03-08	17.28	17.70	17.26	17.62	329836
2011-03-09	17.56	17.70	17.46	17.54	251608
2011-03-10	17.33	17.44	17.21	17.25	472990
2011-03-11	17.26	17.42	17.22	17.35	276824
2011-03-14	17.19	17.27	17.10	17.14	268647
2011-03-15	16.84	17.25	16.73	17.08	501264
2011-03-16	17.10	17.16	16.79	16.79	685392
2011-03-17	17.00	17.00	16.72	16.86	409139
2011-03-18	16.95	17.11	16.86	17.04	740459
2011-03-21	17.19	17.34	17.12	17.21	364748
2011-03-22	17.20	17.37	17.05	17.05	218821
2011-03-23	17.00	17.03	16.73	16.89	231539
2011-03-24	16.97	16.98	16.70	16.97	308349
2011-03-25	16.98	17.32	16.94	17.02	511749
2011-03-28	17.11	17.14	16.92	16.93	450136
2011-03-29	16.84	17.15	16.84	17.12	359760
2011-03-30	17.21	17.32	17.07	17.22	162713
2011-03-31	17.21	17.45	17.06	17.34	421697
2011-04-01	17.45	17.47	17.17	17.33	708298
2011-04-04	17.33	17.33	17.19	17.24	401703
2011-04-05	17.18	17.43	17.18	17.38	542647
2011-04-06	17.40	17.51	17.30	17.40	388837
2011-04-07	17.38	17.47	17.19	17.31	546764
2011-04-08	17.36	17.38	17.06	17.06	189027
2011-04-11	17.01	17.16	16.81	16.81	449999
2011-04-12	16.75	16.89	16.74	16.85	436616
2011-04-13	17.01	17.21	16.58	16.59	831733
2011-04-14	16.36	16.40	15.43	15.64	2232460
2011-04-15	15.75	16.29	15.52	16.02	1867479
2011-04-18	15.85	15.90	15.50	15.51	1362925
2011-04-19	15.55	15.93	15.55	15.75	930561
2011-04-20	15.98	16.00	15.77	15.94	1125118
2011-04-21	15.97	15.97	15.68	15.75	1013204
2011-04-25	15.76	15.85	15.61	15.69	628524
2011-04-26	15.73	16.08	15.70	16.06	1122235
2011-04-27	16.08	16.06	15.95	16.00	638838
2011-04-28	15.95	16.08	15.84	16.01	645898
2011-04-29	16.01	16.12	15.84	16.09	457747
2011-05-02	16.26	16.32	15.99	16.02	694543
2011-05-03	16.00	16.11	15.90	16.04	550485
2011-05-04	16.03	16.03	15.81	15.81	640700
2011-05-05	15.73	15.85	15.48	15.52	972065
2011-05-06	15.69	15.90	15.36	15.42	515908
2011-05-09	15.46	15.49	15.33	15.40	538868
2011-05-10	15.45	15.60	15.32	15.38	1303129
2011-05-11	15.31	15.46	15.29	15.37	751273
2011-05-12	15.33	15.42	15.21	15.38	937828
2011-05-13	15.40	15.56	15.21	15.27	828321
2011-05-16	15.25	15.38	15.21	15.30	477662
2011-05-17	15.27	15.59	15.26	15.53	689408
2011-05-18	15.60	15.70	15.48	15.62	1026821
2011-05-19	15.73	15.84	15.54	15.64	592542
2011-05-20	15.57	15.68	15.42	15.56	619508
2012-02-21	16.11	16.29	15.78	16.04	468601
2012-02-22	15.97	16.24	15.70	15.86	362760
2012-02-23	15.81	16.12	15.73	16.03	348848
2012-02-24	16.04	16.14	15.75	15.83	125130
2012-02-27	15.70	16.37	15.61	16.29	637067
2012-02-28	16.34	16.42	16.10	16.26	512012
2012-02-29	16.25	16.48	16.09	16.20	417683
2012-03-01	15.78	16.38	15.74	16.13	566724
2012-03-02	16.07	16.29	15.98	16.17	511896
2012-03-05	16.10	16.33	15.93	16.00	489387
2012-03-06	15.83	16.04	15.80	15.94	728282
2012-03-07	16.04	16.26	15.75	16.26	470678
2012-03-08	16.37	16.42	16.18	16.25	603961
2012-03-09	16.29	16.47	16.18	16.33	562366
2012-03-12	16.29	16.43	16.06	16.36	326127
2012-03-13	16.41	16.71	16.34	16.70	421334
2012-03-14	16.75	16.98	16.59	16.60	357177
2012-03-15	16.63	17.09	16.18	16.84	457315
2012-03-16	16.84	17.08	16.77	17.05	429424
2012-03-19	16.99	17.30	16.41	17.16	290538
2012-03-20	17.02	17.22	16.95	17.18	276362
2012-03-21	17.17	17.22	17.00	17.13	335228
2012-03-22	17.01	17.01	16.77	16.86	278600
2012-03-23	16.85	16.97	16.71	16.81	221369
2012-03-26	16.96	17.24	16.81	16.91	308875
2012-03-27	16.89	16.98	16.78	16.80	178358
2012-03-28	16.84	17.03	16.06	16.99	164007
2012-03-29	16.87	17.00	16.38	16.97	260966
2012-03-30	17.01	17.01	16.79	16.83	265960
2012-04-02	16.76	16.99	16.63	16.73	371546
2012-04-03	16.67	17.00	16.60	16.80	249365
2012-04-04	16.63	16.68	16.48	16.54	185426
2012-04-05	17.09	17.10	16.65	16.75	339201
2012-04-09	16.59	17.10	16.44	16.73	537299
2012-04-10	16.74	16.87	16.33	16.38	510412
2012-04-11	16.53	16.64	16.48	16.61	315300
2012-04-12	16.57	17.11	16.34	16.92	778541
2012-04-13	16.92	16.92	16.34	16.57	491478
2012-04-16	16.71	17.15	16.70	17.05	478135
2012-04-17	17.12	17.35	17.05	17.28	358441
2012-04-18	17.20	17.23	17.06	17.17	228041
2012-04-19	17.16	17.30	17.06	17.17	278613
2012-04-20	17.26	17.41	17.13	17.31	232490
2012-04-23	17.18	17.23	17.00	17.07	482664
2012-04-24	17.09	17.23	16.91	17.17	276856
2012-04-25	17.26	17.50	17.25	17.30	413850
2012-04-26	17.23	17.32	17.14	17.20	463772
2012-04-27	17.31	17.62	17.13	17.59	354089
2012-04-30	17.59	17.77	17.46	17.54	272372
2012-05-01	17.52	17.79	17.47	17.63	257297
2012-05-02	17.51	17.89	17.51	17.76	338707
2012-05-03	17.75	18.09	17.70	17.85	786539
2012-05-04	17.83	17.83	17.45	17.65	353861
2012-05-07	17.54	18.12	17.54	18.05	492326
2012-05-08	17.92	18.12	17.82	18.07	361970
2012-05-09	18.00	18.09	17.67	18.01	438513
2012-05-10	18.09	18.42	17.26	18.25	738211
2012-05-11	18.06	18.27	17.76	17.88	327618
2012-05-14	17.68	17.77	17.53	17.63	612787
2012-05-15	17.58	17.83	17.41	17.69	422133
2012-05-16	17.71	17.75	17.50	17.50	298459
2012-05-17	17.50	17.57	17.13	17.14	317981
2012-05-18	17.20	17.20	16.94	16.96	392891
2012-05-21	17.00	17.13	16.88	17.00	274880
2012-05-22	16.99	17.12	16.53	16.69	679859
2012-05-23	16.63	16.74	16.35	16.66	644042
2012-05-24	16.72	16.82	16.59	16.79	370491
2012-05-25	16.88	16.92	16.69	16.75	189829
2012-05-29	16.83	16.98	16.75	16.94	490538
2012-05-30	16.82	16.82	16.48	16.49	210912
2012-05-31	16.47	16.52	16.22	16.41	693873
2012-06-01	16.20	16.23	15.87	15.88	292930
2012-06-04	15.27	15.72	14.30	15.66	444824
2012-06-05	15.59	15.79	15.34	15.40	700180
2012-06-06	15.86	15.86	15.56	15.78	401986
2012-06-07	16.11	16.11	15.43	15.45	581882
2012-06-08	15.37	15.82	15.36	15.81	287211
2012-06-11	15.90	15.96	15.52	15.55	287656
2012-06-12	15.62	15.91	15.44	15.79	359667
2012-06-13	15.79	16.03	15.70	15.79	458044
2012-06-14	15.83	15.91	15.61	15.76	220812
2012-06-15	15.74	15.98	15.69	15.88	467445
2012-06-18	15.86	15.94	15.69	15.84	435493
2012-06-19	15.89	16.20	15.71	16.14	400538
2012-06-20	16.11	16.84	16.11	16.72	787870
2012-06-21	16.70	16.79	16.27	16.30	1700696
2012-06-22	16.32	16.79	16.32	16.56	1881167
2012-06-25	16.40	16.41	16.17	16.32	1130328
2012-06-26	16.39	16.51	16.15	16.41	558492
2012-06-27	16.51	16.61	16.38	16.58	505207
2012-06-28	16.49	16.59	16.26	16.59	811747
2012-06-29	16.89	16.93	16.72	16.89	299671
2012-07-02	16.84	17.05	16.64	16.85	281417
2012-07-03	16.82	17.23	16.77	16.94	108071
2012-07-05	16.92	16.97	16.78	16.83	310952
2012-07-06	16.71	16.75	16.52	16.68	255658
2012-07-09	16.70	16.78	16.48	16.63	278040
2012-07-10	16.55	16.78	16.23	16.36	684635
2012-07-11	16.40	16.56	16.06	16.54	314149
2012-07-12	16.00	16.09	15.30	15.70	905551
2012-07-13	15.22	16.02	15.22	15.98	420416
2012-07-16	15.93	16.08	15.82	15.87	306992
2012-07-17	15.91	16.20	15.78	16.06	251346
2012-07-18	15.97	16.11	15.94	15.94	195064
2012-07-19	15.96	16.02	15.83	15.94	350563
2012-07-20	15.84	16.03	15.71	15.92	379261
2012-07-23	15.75	15.86	15.70	15.73	296413
2012-07-24	15.74	15.85	15.54	15.78	694903
2012-07-25	15.81	15.81	15.62	15.67	582739
2012-07-26	15.86	15.90	15.57	15.83	419181
2012-07-27	15.96	16.23	15.80	16.19	290650
2012-07-30	16.18	16.27	16.01	16.08	345700
2012-07-31	16.05	16.14	15.90	15.93	745589
2012-08-01	15.98	16.07	15.72	15.83	421069
2012-08-02	15.72	15.78	15.34	15.53	586883
2012-08-03	15.81	16.00	15.49	15.89	416732
2012-08-06	15.96	16.12	15.85	16.05	163224
2012-08-07	16.08	16.31	15.97	16.14	286087
2012-08-08	16.13	16.43	16.07	16.39	326237
2012-08-09	16.39	16.45	16.20	16.28	212608
2012-08-10	16.22	16.29	16.11	16.23	175772
2012-08-13	16.24	16.30	15.92	16.12	202267
2012-08-14	16.22	16.24	15.76	15.77	503905
2012-08-15	15.77	16.03	15.70	16.01	418659
2012-08-16	15.99	16.30	15.98	16.13	320369
2012-08-17	16.09	16.21	15.97	16.12	248682
2012-08-20	16.06	16.20	15.93	16.04	274791
2012-08-21	16.04	16.19	15.99	16.02	406420
2012-08-22	16.03	16.18	15.71	16.13	190175
2012-08-23	16.09	16.11	15.96	16.05	302688
2012-08-24	16.00	16.18	16.00	16.15	199269
2012-08-27	16.18	16.37	16.17	16.19	356927
2012-08-28	16.16	16.40	15.96	16.35	386032
2012-08-29	16.40	16.59	16.02	16.32	421530
2012-08-30	16.26	16.31	16.03	16.23	362702
2012-08-31	16.31	16.48	16.03	16.10	390348
2012-09-04	16.14	16.38	15.89	16.35	327030
2012-09-05	16.27	16.46	15.89	16.21	596691
2012-09-06	16.35	16.57	16.05	16.41	345955
2012-09-07	16.37	16.62	15.56	16.54	212927
2012-09-10	16.50	16.56	16.12	16.39	281571
2012-09-11	16.37	16.56	16.14	16.51	209365
2012-09-12	16.54	16.56	16.44	16.51	197922
2012-09-13	16.51	16.99	16.47	16.98	431900
2012-09-14	17.00	17.22	16.86	17.14	376400
2012-09-17	17.05	17.21	16.79	16.83	277907
2012-09-18	16.80	16.82	16.61	16.66	252792
2012-09-19	16.66	16.74	16.45	16.70	140463
2012-09-20	16.58	16.84	16.16	16.84	374227
2012-09-21	16.98	17.05	16.79	17.00	746405
2012-09-24	16.80	17.03	16.69	17.00	395553
2012-09-25	16.94	17.19	16.67	16.94	662968
2012-09-26	16.92	17.02	16.64	16.75	638769
2012-09-27	16.75	16.86	16.64	16.78	323450
2012-09-28	16.71	16.77	16.58	16.66	418464
2012-10-01	16.69	16.69	16.24	16.30	714979
2012-10-02	16.38	16.58	16.26	16.35	301440
2012-10-03	16.31	16.40	16.16	16.30	247414
2012-10-04	16.40	16.69	16.22	16.56	326578
2012-10-05	16.60	16.95	16.51	16.72	252933
2012-10-08	16.66	16.90	16.63	16.86	174286
2012-10-09	16.81	16.91	16.72	16.77	394286
2012-10-10	16.78	16.94	16.67	16.85	325487
2012-10-11	16.98	17.00	16.68	16.92	238787
2012-10-12	16.85	16.85	16.42	16.62	372264
2012-10-15	16.63	16.77	16.60	16.63	388834
2012-10-16	16.69	16.70	16.49	16.53	932054
2012-10-17	16.61	16.66	16.44	16.51	803543
2012-10-18	16.51	16.91	16.42	16.85	1009830
2012-10-19	16.72	17.10	16.58	17.02	441247
2012-10-22	17.05	17.13	16.90	17.05	279291
2012-10-23	16.83	17.01	16.68	16.87	328249
2012-10-24	16.91	16.96	16.18	16.81	344503
2012-10-25	16.84	16.91	16.63	16.88	375114
2012-10-26	16.86	17.05	16.72	17.02	391922
2012-10-31	17.02	17.11	16.66	16.78	377132
2012-11-01	16.81	17.42	16.79	17.20	604733
2012-11-02	17.21	17.23	16.97	16.99	478785
2012-11-05	17.00	17.00	16.80	16.92	261701
2012-11-06	16.98	17.48	16.73	17.35	464714
2012-11-07	17.16	17.19	16.47	16.49	536451
2012-11-08	16.49	16.56	16.00	16.25	563115
2012-11-09	16.19	16.73	16.18	16.56	535313
2012-11-12	16.58	16.62	16.38	16.61	456112
2012-11-13	16.55	17.59	16.55	16.61	498099
2012-11-14	16.65	16.65	16.19	16.24	435424
2012-11-15	16.24	16.36	16.16	16.21	364513
2012-11-16	16.19	16.42	15.98	16.24	329926
2012-11-19	16.41	16.48	16.18	16.27	391977
2012-11-20	16.22	16.39	16.12	16.19	350458
2012-11-21	16.22	16.24	16.12	16.15	352900
2012-11-23	16.20	16.36	16.17	16.30	151613
2012-11-26	16.27	16.45	16.24	16.30	398843
2012-11-27	16.30	16.46	16.19	16.22	277009
2012-11-28	16.16	16.24	15.95	16.01	469120
2012-11-29	16.07	16.23	16.02	16.12	410522
2012-11-30	16.15	16.16	15.94	16.07	606486
2012-12-03	16.14	16.25	16.00	16.23	455862
2012-12-04	16.19	16.26	15.98	16.08	669641
2012-12-05	16.15	16.21	15.99	16.14	391446
2012-12-06	16.11	16.27	16.00	16.10	305471
2012-12-07	16.15	16.27	15.89	16.18	459387
2012-12-10	16.15	16.20	15.96	16.00	367650
2012-12-11	16.04	16.19	15.96	16.02	296866
2012-12-12	16.10	16.10	15.92	15.95	314559
2012-12-13	15.93	16.09	15.79	15.87	227938
2012-12-14	15.82	15.99	15.64	15.77	489153
2012-12-17	15.84	16.07	15.69	16.00	616967
2012-12-18	15.92	16.35	15.92	16.34	551135
2012-12-19	16.32	16.61	16.23	16.59	481560
2012-12-20	16.65	16.76	16.35	16.76	534520
2012-12-21	16.58	17.02	16.46	17.00	3155384
2012-12-24	16.95	17.12	16.30	16.43	344585
2012-12-26	16.43	16.81	16.43	16.63	364708
2012-12-27	16.65	16.68	16.34	16.58	372740
2012-12-28	16.48	16.77	16.30	16.60	331870
2012-12-31	16.55	16.89	16.51	16.87	424214
2013-01-02	17.11	17.25	16.75	17.05	543366
2013-01-03	17.00	17.06	16.87	17.02	302799
2013-01-04	17.02	17.14	16.93	17.05	366031
2013-01-07	16.96	17.16	16.79	17.02	229628
2013-01-08	16.98	17.06	16.89	17.03	427663
2013-01-09	17.10	17.16	16.92	16.96	209040
2013-01-10	17.06	17.19	16.90	17.15	379132
2013-01-11	17.01	17.19	16.05	17.09	381828
2013-01-14	16.99	17.20	16.85	17.16	423546
2013-01-15	17.03	17.37	16.75	17.20	521408
2013-01-16	17.31	17.42	16.99	17.24	340418
2013-01-17	17.31	17.48	17.13	17.34	245176
2013-01-18	17.32	17.40	17.17	17.33	235054
2013-01-22	17.29	17.50	17.16	17.50	381612
2013-01-23	17.44	17.59	17.34	17.40	311275
2013-01-24	17.43	17.43	17.25	17.35	202785
2013-01-25	17.41	17.50	17.22	17.32	259920
2013-01-28	17.32	17.50	17.24	17.35	228755
2013-01-29	17.33	17.66	17.33	17.53	386396
2013-01-30	17.52	17.69	17.44	17.47	414156
2013-01-31	17.44	17.68	17.38	17.59	489640
2013-02-01	17.69	17.81	17.48	17.73	568869
2013-02-04	17.65	17.85	17.57	17.70	544432
2013-02-05	17.73	17.88	17.55	17.82	366571
2013-02-06	17.77	17.77	17.63	17.71	217513
2013-02-07	17.71	17.75	17.56	17.68	271780
2013-02-08	17.66	17.82	17.60	17.82	203716
2013-02-11	17.82	17.99	17.76	17.92	214491
2013-02-12	17.91	18.05	17.79	18.02	316519
2013-02-13	18.01	18.16	18.01	18.16	331367
2013-02-14	18.10	18.25	18.08	18.15	243587
2013-02-15	18.17	18.21	17.99	18.05	241174
2013-02-19	18.05	18.22	18.05	18.20	271920
2013-02-20	18.18	18.18	17.89	17.90	231627
2013-02-21	17.84	17.95	17.72	17.76	152554
2013-02-22	17.85	17.89	17.74	17.86	187443
2013-02-25	17.89	17.93	17.49	17.49	233363
2013-02-26	17.57	17.67	17.44	17.64	178728
2013-02-27	17.60	17.76	17.57	17.60	285890
2013-02-28	17.59	17.77	17.50	17.55	386522
2013-03-01	17.45	17.63	17.36	17.43	875099
2013-03-04	17.39	17.55	17.14	17.54	565377
2013-03-05	17.65	17.91	17.59	17.65	365817
2013-03-06	17.70	17.70	17.53	17.55	257382
2013-03-07	17.57	17.69	17.48	17.55	503929
2013-03-08	17.59	17.77	17.51	17.71	947909
2013-03-11	17.66	17.75	17.47	17.53	290378
2013-03-12	17.51	17.57	17.41	17.50	243968
2013-03-13	17.51	17.62	17.46	17.57	320941
2013-03-14	17.57	17.74	17.54	17.65	1046711
2013-03-15	17.65	17.81	17.65	17.66	790103
2013-03-18	17.49	17.61	17.42	17.48	363540
2013-03-19	17.54	17.72	17.52	17.55	328373
2013-03-20	17.64	17.70	17.59	17.63	223518
2013-03-21	17.52	17.64	17.44	17.50	243657
2013-03-22	17.57	17.57	17.20	17.29	335676
2013-03-25	17.35	17.47	17.30	17.36	460859
2013-03-26	17.41	17.60	17.41	17.45	388337
2013-03-27	17.40	17.49	17.33	17.44	475009
2013-03-28	17.44	17.53	17.43	17.50	256746
2013-04-01	17.46	17.58	17.22	17.31	198116
2013-04-02	17.41	17.72	17.27	17.33	317149
2013-04-03	17.25	17.30	16.87	16.92	516202
2013-04-04	16.91	16.95	16.76	16.90	339698
2013-04-05	16.69	16.83	16.64	16.82	257190
2013-04-08	16.83	16.94	16.66	16.92	248649
2013-04-09	16.95	17.06	16.73	16.95	299970
2013-04-10	16.99	17.19	16.94	17.13	234612
2013-04-11	17.11	17.16	16.81	17.09	302787
2013-04-12	17.06	17.25	16.92	16.97	197548
2013-04-15	16.86	16.96	16.48	16.51	438236
2013-04-16	16.63	16.77	15.99	16.08	750814
2013-04-17	15.92	16.11	15.79	16.09	900200
2013-04-18	16.16	16.17	15.95	16.04	732332
2013-04-19	16.12	16.25	16.00	16.20	599993
2013-04-22	16.26	16.29	16.04	16.09	426616
2013-04-23	16.17	16.53	16.17	16.51	1305193
2013-04-24	16.50	16.92	16.50	16.77	1502882
2013-04-25	16.84	17.11	16.76	17.05	906800
2013-04-26	16.99	17.05	16.86	16.98	829479
2013-04-29	17.06	17.07	16.88	16.94	325076
2013-04-30	16.96	17.19	16.95	17.17	1223515
2013-05-01	17.09	17.14	16.82	16.85	721638
2013-05-02	16.85	17.00	16.83	16.87	369830
2013-05-03	17.00	17.14	16.97	17.00	381749
2013-05-06	16.99	17.10	16.97	17.02	240154
2013-05-07	17.09	17.25	17.06	17.25	473282
2013-05-08	17.19	17.32	17.08	17.29	352871
2013-05-09	17.31	17.31	17.11	17.13	259492
2013-05-10	17.16	17.23	17.06	17.17	185618
2013-05-13	17.12	17.24	17.01	17.15	374516
2013-05-14	17.20	17.39	17.19	17.31	170315
2013-05-15	17.29	17.61	17.29	17.61	450631
2013-05-16	17.68	17.68	17.45	17.47	336243
2013-05-17	17.57	17.65	17.51	17.60	197854
2013-05-20	17.58	17.70	17.54	17.62	175763
2013-05-21	17.64	17.70	17.51	17.64	111512
2013-05-22	17.62	17.75	17.36	17.42	273848
2013-05-23	17.37	17.48	17.10	17.43	403190
2013-05-24	17.33	17.46	17.25	17.41	139000
2013-05-28	17.59	17.69	17.37	17.49	287736
2013-05-29	17.32	17.43	17.20	17.30	293303
2013-05-30	17.33	17.36	17.20	17.35	198082
2013-05-31	17.29	17.54	17.20	17.49	467577
2013-06-03	17.53	17.53	17.27	17.50	463463
2013-06-04	17.49	17.55	17.17	17.26	453660
2013-06-05	17.20	17.28	16.98	16.99	433757
2013-06-06	16.96	17.17	16.89	17.15	589687
2013-06-07	17.22	17.28	17.04	17.23	339660
2013-06-10	17.23	17.36	17.16	17.31	328062
2013-06-11	17.10	17.13	16.87	16.95	450167
2013-06-12	17.07	17.10	16.87	16.97	356406
2013-06-13	16.99	17.38	16.95	17.32	262845
2013-06-14	17.28	17.33	17.18	17.20	247246
2013-06-17	17.29	17.38	17.16	17.27	223742
2013-06-18	17.33	17.56	17.27	17.43	247212
2013-06-19	17.38	17.50	17.29	17.30	371422
2013-06-20	17.15	17.44	17.08	17.30	449405
2013-06-21	17.33	17.64	17.33	17.41	969346
2013-06-24	17.32	17.68	17.10	17.61	924396
2013-06-25	17.80	18.39	17.57	18.27	1017459
2013-06-26	18.44	18.48	18.03	18.08	612222
2013-06-27	18.15	18.38	18.14	18.31	596559
2013-06-28	18.40	18.94	18.24	18.88	880102
2013-07-01	19.06	19.57	18.92	19.52	850971
2013-07-02	19.34	19.99	19.34	19.61	835522
2013-07-03	19.56	20.00	19.39	19.98	447648
2013-07-05	20.03	20.47	19.75	20.46	287662
2013-07-08	20.59	20.76	20.39	20.71	511659
2013-07-09	20.79	21.10	20.62	21.00	613773
2013-07-10	20.99	21.18	20.30	20.46	949818
2013-07-11	20.66	20.66	19.99	20.03	922425
2013-07-12	19.99	20.34	19.83	20.25	678497
2013-07-15	20.37	20.38	20.19	20.33	305184
2013-07-16	20.31	20.46	20.09	20.20	285185
2013-07-17	20.20	20.40	20.07	20.14	335455
2013-07-18	20.22	20.64	20.07	20.62	487440
2013-07-19	20.67	22.76	20.67	22.20	1854034
2013-07-22	22.20	22.40	22.01	22.05	1409197
2013-07-23	22.03	22.49	22.00	22.41	955150
2013-07-24	22.50	22.61	22.36	22.45	360955
2013-07-25	22.45	22.57	22.27	22.40	359159
2013-07-26	22.35	22.38	22.07	22.13	548066
2013-07-29	22.16	22.16	21.78	21.81	405542
2013-07-30	21.83	21.96	21.65	21.74	526020
2013-07-31	21.85	22.07	21.68	21.75	454398
2013-08-01	21.99	22.56	21.86	22.50	916012
2013-08-02	22.36	22.51	22.22	22.49	292538
2013-08-05	22.36	22.65	22.23	22.58	413838
2013-08-06	22.48	22.51	22.26	22.33	223071
2013-08-07	22.32	22.37	22.07	22.07	251279
2013-08-08	22.24	22.40	22.03	22.15	179203
2013-08-09	22.14	22.42	22.00	22.16	179667
2013-08-12	22.02	22.39	22.00	22.33	212926
2013-08-13	22.42	22.42	22.06	22.29	203562
2013-08-14	22.27	22.30	22.10	22.15	175268
2013-08-15	22.06	22.13	21.82	22.00	291898
2013-08-16	22.00	22.27	21.80	21.97	131755
2013-08-19	21.84	22.09	21.73	21.80	233429
2013-08-20	21.85	22.26	21.82	22.18	191583
2013-08-21	22.13	22.15	21.75	21.76	261205
2013-08-22	21.74	22.46	21.73	22.41	324906
2013-08-23	22.41	22.60	22.15	22.57	499129
2013-08-26	22.58	22.78	22.25	22.29	214748
2013-08-27	22.16	22.23	21.35	21.36	258844
2013-08-28	21.40	21.49	21.29	21.34	271774
2013-08-29	21.35	21.43	21.19	21.26	290680
2013-08-30	21.26	21.35	20.84	20.89	295429
2013-09-03	21.09	21.39	20.27	20.67	859777
2013-09-04	20.60	20.94	20.45	20.68	477965
2013-09-05	20.71	20.98	20.67	20.92	385658
2013-09-06	21.02	21.02	20.40	20.87	434755
2013-09-09	20.89	21.02	20.69	20.88	445881
2013-09-10	20.95	21.06	20.65	20.84	537236
2013-09-11	20.84	21.07	20.72	21.07	625646
2013-09-12	21.14	21.17	20.79	20.84	714649
2013-09-13	20.90	21.05	20.77	20.96	425051
2013-09-16	21.19	21.19	20.88	21.03	604889
2013-09-17	21.05	21.32	20.95	21.21	610342
2013-09-18	21.26	21.50	20.68	20.75	980625
2013-09-19	20.72	20.77	19.98	20.10	873119
2013-09-20	20.13	20.15	19.94	19.96	938163
2013-09-23	19.94	20.00	19.53	19.83	983985
2013-09-24	20.01	20.38	19.86	20.22	944621
2013-09-25	20.27	20.54	20.12	20.42	404579
2013-09-26	20.42	20.61	20.25	20.48	394380
2013-09-27	20.35	20.65	20.30	20.53	491324
2013-09-30	20.38	20.74	20.35	20.68	526688
2013-10-01	20.72	21.16	20.62	21.06	829942
2013-10-02	20.90	20.90	20.66	20.73	323433
2013-10-03	20.68	20.82	20.54	20.77	416412
2013-10-04	20.77	21.03	20.72	21.02	505434
2013-10-07	20.84	20.85	20.63	20.71	502078
2013-10-08	20.66	20.75	20.45	20.56	479868
2013-10-09	20.53	20.69	20.42	20.45	367688
2013-10-10	20.63	21.16	20.52	21.11	400667
2013-10-11	20.96	21.34	20.84	21.34	233346
2013-10-14	21.18	21.72	21.18	21.71	413472
2013-10-15	21.75	22.50	21.73	22.04	1020417
2013-10-16	22.22	22.84	22.14	22.83	741991
2013-10-17	22.75	22.85	22.50	22.71	493897
2013-10-18	22.76	22.90	22.53	22.85	418207
2013-10-21	22.84	23.00	22.67	22.75	310956
2013-10-22	22.74	22.89	22.52	22.75	402844
2013-10-23	22.58	22.72	22.47	22.68	274776
2013-10-24	22.67	22.86	22.48	22.77	356835
2013-10-25	22.81	22.98	22.74	22.95	266659
2013-10-28	22.95	23.25	22.86	23.24	466718
2013-10-29	23.31	23.48	22.77	23.02	274171
2013-10-30	23.01	23.15	22.88	22.90	214979
2013-10-31	22.86	22.90	22.68	22.77	351982
2013-11-01	22.85	22.85	22.41	22.74	255660
2013-11-04	22.88	22.88	22.53	22.77	206539
2013-11-05	22.65	22.67	22.35	22.35	374317
2013-11-06	22.51	22.90	22.43	22.84	420188
2013-11-07	22.95	22.95	22.17	22.17	1232403
2013-11-08	22.17	23.05	22.16	22.86	428479
2013-11-11	23.01	23.05	22.66	22.83	327244
2013-11-12	22.75	22.88	22.41	22.56	344157
2013-11-13	22.50	22.86	22.36	22.85	234280
2013-11-14	22.87	22.90	22.67	22.84	236502
2013-11-15	22.82	22.99	22.54	22.73	361625
2013-11-18	22.81	22.89	22.57	22.68	272854
2013-11-19	22.65	22.78	22.39	22.58	285519
2013-11-20	22.28	22.70	22.28	22.50	253451
2013-11-21	22.59	23.03	22.41	23.01	439203
2013-11-22	23.00	23.15	22.73	23.12	264790
2013-11-25	23.12	23.31	23.05	23.21	211314
2013-11-26	23.28	23.47	23.18	23.43	291761
2013-11-27	23.45	23.64	23.34	23.62	208607
2013-11-29	23.72	23.80	23.37	23.39	170702
2013-12-02	23.35	23.71	23.07	23.41	251998
2013-12-03	23.32	23.45	22.90	23.01	292617
2013-12-04	22.96	23.18	22.77	22.97	175091
2013-12-05	23.00	23.07	22.72	23.07	418314
2013-12-06	23.24	23.58	23.10	23.54	312446
2013-12-09	23.54	23.70	23.50	23.70	306074
2013-12-10	23.62	23.71	23.46	23.65	310787
2013-12-11	23.60	23.73	22.99	23.00	413307
2013-12-12	22.96	23.29	22.91	23.23	231733
2013-12-13	23.33	23.33	22.90	23.10	188800
2013-12-16	23.18	23.60	23.00	23.40	342028
2013-12-17	23.43	23.43	22.98	23.17	258927
2013-12-18	23.18	23.49	22.98	23.46	254901
2013-12-19	23.34	23.45	23.22	23.23	352334
2013-12-20	23.25	23.52	23.20	23.30	946176
2013-12-23	23.47	23.84	23.37	23.81	205172
2013-12-24	23.93	24.00	23.53	23.78	92524
2013-12-26	23.77	23.96	23.69	23.70	235551
2013-12-27	23.81	23.81	23.52	23.65	210139
2013-12-30	23.57	23.57	23.34	23.39	236594
2013-12-31	23.37	23.37	23.18	23.29	282842
2014-01-02	23.18	23.34	22.88	22.98	363187
2014-01-03	23.10	23.29	22.90	23.22	433552
2014-01-06	23.17	23.31	22.80	22.81	418964
2014-01-07	22.86	23.12	22.77	22.92	353751
2014-01-08	22.95	23.02	22.76	22.89	330781
2014-01-09	23.02	23.29	23.02	23.11	249436
2014-01-10	23.77	24.15	23.62	24.11	503236
2014-01-13	24.09	24.35	24.03	24.13	517219
2014-01-14	23.80	23.93	23.13	23.51	681314
2014-01-15	23.67	23.73	23.27	23.36	379096
2014-01-16	23.25	23.30	22.95	23.06	421394
2014-01-17	23.09	23.14	22.90	23.06	236820
2014-01-21	23.15	23.28	22.78	22.98	594627
2014-01-22	23.06	23.33	22.95	23.31	236841
2014-01-23	23.23	23.23	22.59	22.78	310664
2014-01-24	22.59	22.79	22.50	22.53	418526
2014-01-27	22.20	22.84	21.48	22.42	350882
2014-01-28	22.51	22.74	22.46	22.58	314994
2014-01-29	22.41	22.63	21.98	22.00	384637
2014-01-30	22.15	22.35	22.01	22.29	210167
2014-01-31	22.00	22.13	21.85	21.88	412090
2014-02-03	21.91	22.05	20.83	20.89	1006818
2014-02-04	21.00	21.52	20.93	21.31	578477
2014-02-05	21.24	21.71	21.14	21.39	339351
2014-02-06	21.43	21.79	21.39	21.66	294463
2014-02-07	21.75	22.03	21.49	21.92	292490
2014-02-10	21.96	22.12	21.80	22.00	325782
2014-02-11	22.03	22.34	21.98	22.30	225447
2014-02-12	22.30	22.45	21.92	22.12	166563
2014-02-13	21.94	21.95	21.68	21.80	294183
2014-02-14	21.73	22.26	21.68	22.22	199974
2014-02-18	22.27	22.27	21.93	21.96	205239
2014-02-19	21.86	21.94	21.52	21.53	393438
2014-02-20	21.59	21.91	21.38	21.76	548367
2014-02-21	21.84	21.95	21.55	21.77	314800
2014-02-24	21.81	22.07	21.62	21.84	272892
2014-02-25	21.85	21.89	21.63	21.69	278878
2014-02-26	21.78	22.23	21.71	22.12	303988
2014-02-27	22.16	22.23	21.98	22.11	234512
2014-02-28	22.08	22.65	21.98	22.42	324273
2014-03-03	22.27	22.44	21.92	22.13	293499
2014-03-04	22.32	22.71	22.14	22.58	298922
2014-03-05	22.64	22.72	22.38	22.71	200044
2014-03-06	22.73	22.99	22.69	22.98	166109
2014-03-07	23.11	23.49	22.98	23.48	305430
2014-03-10	23.43	23.43	23.01	23.16	230141
2014-03-11	23.19	23.25	22.97	23.06	193155
2014-03-12	22.98	23.14	22.78	23.06	280829
2014-03-13	23.14	23.14	22.93	23.05	216365
2014-03-14	23.07	23.30	22.91	23.12	216576
2014-03-17	23.22	23.38	22.98	23.25	198753
2014-03-18	23.18	23.64	23.00	23.52	276474
2014-03-19	23.44	23.75	23.28	23.57	205375
2014-03-20	23.53	24.09	23.37	24.07	305547
2014-03-21	24.12	24.53	23.86	24.03	616960
2014-03-24	24.11	24.25	23.57	23.75	202264
2014-03-25	23.88	23.98	23.56	23.67	277619
2014-03-26	23.85	23.93	23.17	23.21	332510
2014-03-27	23.33	23.33	22.73	22.81	381320
2014-03-28	22.83	23.19	22.71	22.84	206599
2014-03-31	22.88	23.34	22.84	23.30	295484
2014-04-01	23.28	23.43	22.99	23.37	304043
2014-04-02	23.32	23.48	23.25	23.40	240032
2014-04-03	23.42	23.56	23.15	23.33	364191
2014-04-04	23.50	23.50	22.61	22.65	300501
2014-04-07	22.59	22.59	22.14	22.38	412136
2014-04-08	22.39	22.71	22.28	22.49	264718
2014-04-09	22.58	22.59	22.24	22.57	348321
2014-04-10	22.57	22.69	22.14	22.30	384192
2014-04-11	22.15	22.42	21.79	22.15	343589
2014-04-14	22.34	22.43	22.11	22.34	327978
2014-04-15	22.39	22.53	21.62	21.78	603297
2014-04-16	21.72	21.96	21.28	21.81	551989
2014-04-17	21.85	22.16	21.70	21.98	383397
2014-04-21	22.02	22.09	21.82	21.97	295380
2014-04-22	21.94	22.09	21.77	21.96	318110
2014-04-23	21.96	22.17	21.81	22.13	350560
2014-04-24	22.25	22.35	21.91	21.95	358210
2014-04-25	21.84	21.97	21.64	21.66	304564
2014-04-28	21.75	21.81	21.48	21.60	511102
2014-04-29	21.66	21.86	21.52	21.56	297388
2014-04-30	21.48	21.60	21.25	21.58	394110
2014-05-01	21.66	21.81	21.39	21.72	320049
2014-05-02	21.71	22.08	21.71	21.91	249451
2014-05-05	21.84	21.84	21.47	21.48	286842
2014-05-06	21.48	21.52	21.08	21.10	185163
2014-05-07	21.09	21.18	20.68	20.77	846551
2014-05-08	20.68	21.15	20.68	20.99	699576
2014-05-09	20.92	21.06	20.70	21.04	560155
2014-05-12	21.15	21.40	20.95	21.34	320260
2014-05-13	21.36	21.36	20.94	21.02	294016
2014-05-14	20.97	20.97	20.51	20.53	285689
2014-05-15	20.45	20.57	20.08	20.52	319689
2014-05-16	20.50	20.50	20.13	20.37	319372
2014-05-19	20.30	20.83	20.16	20.69	258875
2014-05-20	20.68	20.68	20.22	20.33	248984
2014-05-21	20.41	20.60	20.28	20.36	156325
2014-05-22	20.39	20.68	20.38	20.63	128209
2014-05-23	20.67	20.85	20.64	20.76	192821
2014-05-27	20.85	21.10	20.64	20.82	189362
2014-05-28	20.76	20.99	20.58	20.89	342179
2014-05-29	20.96	20.98	20.71	20.75	194041
2014-05-30	20.70	20.94	20.70	20.83	445896
2014-06-02	20.82	21.56	20.75	21.52	501200
2014-06-03	21.38	21.95	21.23	21.89	470784
2014-06-04	21.86	21.98	21.67	21.79	484259
2014-06-05	21.84	22.42	21.70	22.40	377173
2014-06-06	22.38	22.73	22.28	22.56	443699
2014-06-09	22.60	22.96	22.60	22.68	540408
2014-06-10	22.67	22.88	22.64	22.85	361099
2014-06-11	23.22	22.83	22.61	22.69	381060
2014-06-12	22.70	22.93	22.45	22.89	630809
2014-06-13	22.93	23.03	22.71	22.89	608814
2014-06-16	22.82	23.03	22.61	22.77	605339
2014-06-17	22.71	23.15	22.35	22.83	1075888
2014-06-18	22.87	22.87	22.29	22.44	566769
2014-06-19	22.43	22.49	22.16	22.38	700605
2014-06-20	22.48	22.74	22.14	22.16	4187850
2014-06-23	22.17	22.66	21.98	22.65	780845
2014-06-24	22.58	23.01	22.34	22.36	747380
2014-06-25	22.30	22.76	22.09	22.69	685399
2014-06-26	22.68	22.72	22.46	22.67	588192
2014-06-27	22.53	22.81	22.36	22.70	11628490
2014-06-30	22.71	22.75	22.23	22.43	866825
2014-07-01	22.41	22.77	22.36	22.51	941963
2014-07-02	22.41	22.56	22.15	22.19	503564
2014-07-03	22.31	22.53	22.29	22.42	581982
2014-07-07	22.40	22.40	22.14	22.16	568921
2014-07-08	22.09	22.20	21.76	21.84	501770
2014-07-09	21.88	22.02	21.69	21.81	345437
2014-07-10	21.50	21.76	21.36	21.63	432491
2014-07-11	21.54	21.74	21.41	21.58	427204
2014-07-14	21.75	21.95	21.62	21.70	433212
2014-07-15	21.78	22.18	21.42	21.59	848214
2014-07-16	21.78	21.78	21.30	21.34	731692
2014-07-17	21.19	21.43	21.02	21.05	726389
2014-07-18	21.02	21.57	21.01	21.48	722993
2014-07-21	21.37	21.63	21.31	21.48	496766
2014-07-22	21.56	21.73	21.44	21.51	438341
2014-07-23	21.56	21.56	21.29	21.37	412816
2014-07-24	21.31	21.95	21.26	21.61	588859
2014-07-25	21.45	21.50	21.26	21.34	498368
2014-07-28	21.38	21.55	21.05	21.31	626607
2014-07-29	21.32	21.56	21.27	21.34	380939
2014-07-30	21.44	21.70	21.43	21.52	324630
2014-07-31	21.32	21.48	20.89	20.96	667147
2014-08-01	20.93	21.11	20.63	20.69	699352
2014-08-04	20.96	21.16	20.70	20.87	834434
2014-08-05	20.83	20.93	20.70	20.82	606005
2014-08-06	20.78	21.07	20.76	20.99	335205
2014-08-07	21.10	21.29	20.73	20.84	346467
2014-08-08	20.83	21.11	20.81	21.05	266412
2014-08-11	21.22	21.36	21.02	21.20	296448
2014-08-12	21.15	21.28	20.86	20.99	338889
2014-08-13	21.01	21.17	20.93	21.13	242578
2014-08-14	21.14	21.30	21.09	21.22	236311
2014-08-15	21.40	21.40	20.72	20.94	479527
2014-08-18	21.16	21.36	21.07	21.35	279355
2014-08-19	21.30	21.47	21.20	21.40	234820
2014-08-20	21.32	21.40	21.13	21.33	448611
2014-08-21	21.30	21.66	21.14	21.59	254376
2014-08-22	21.51	23.43	21.36	21.58	356213
2014-08-25	21.65	21.75	21.50	21.73	354220
2014-08-26	21.71	21.93	21.67	21.87	309969
2014-08-27	21.83	21.85	21.62	21.63	252853
2014-08-28	21.56	21.69	21.39	21.57	224315
2014-08-29	21.59	21.76	21.46	21.75	259645
2014-09-02	21.86	22.13	21.72	21.99	571560
2014-09-03	22.05	22.20	21.70	21.74	343936
2014-09-04	21.78	21.91	21.59	21.64	217739
2014-09-05	21.56	21.86	21.44	21.84	278108
2014-09-08	21.76	21.93	21.64	21.80	391419
2014-09-09	21.71	21.71	21.32	21.34	511549
2014-09-10	21.11	21.61	20.94	21.60	793928
2014-09-11	21.50	21.88	21.31	21.70	439421
2014-09-12	21.72	21.87	21.41	21.64	384693
2014-09-15	21.68	21.68	21.27	21.39	351413
2014-09-16	21.38	21.57	21.18	21.27	523330
2014-09-17	21.28	21.58	21.15	21.22	773667
2014-09-18	21.29	21.45	21.17	21.37	481344
2014-09-19	21.38	21.46	21.01	21.08	1968426
2014-09-22	21.01	21.16	20.88	20.91	570796
2014-09-23	20.86	20.98	20.58	20.59	564712
2014-09-24	20.65	20.77	20.47	20.71	490642
2014-09-25	20.64	20.70	20.28	20.36	413116
2014-09-26	20.38	20.62	20.33	20.62	431315
2014-09-29	20.38	20.67	20.36	20.60	342390
2014-09-30	20.57	20.65	20.35	20.36	631889
2014-10-01	20.16	20.42	19.75	19.86	1624126
2014-10-02	19.87	20.12	19.70	20.00	1003630
2014-10-03	20.20	20.21	19.90	19.99	845807
2014-10-06	20.01	20.22	19.79	20.09	1275822
2014-10-07	20.00	20.02	19.79	19.80	953564
2014-10-08	19.75	20.19	19.67	20.17	556151
2014-10-09	20.09	20.15	19.67	19.67	1023188
2014-10-10	19.57	20.08	19.57	19.72	550159
2014-10-13	19.76	20.20	19.60	19.95	505571
2014-10-14	20.12	20.56	20.02	20.26	635007
2014-10-15	19.88	20.15	19.52	19.95	844918
2014-10-16	19.63	20.42	19.62	20.33	585345
2014-10-17	20.61	20.61	20.23	20.36	551684
2014-10-20	20.25	20.53	20.17	20.40	348414
2014-10-21	20.50	20.85	20.50	20.77	569942
2014-10-22	20.75	21.00	20.62	20.64	454143
2014-10-23	20.92	20.99	20.56	20.61	521494
2014-10-24	20.61	20.74	20.49	20.62	327674
2014-10-27	20.51	20.63	20.36	20.59	372507
2014-10-28	20.65	21.50	20.54	21.44	611961
2014-10-29	21.47	21.57	21.10	21.34	543845
2014-10-30	21.25	21.58	21.10	21.52	490959
2014-10-31	21.96	21.99	21.52	21.83	560785
2014-11-03	21.80	22.03	21.60	21.64	458834
2014-11-04	21.63	21.69	21.35	21.51	355663
2014-11-05	21.63	21.96	21.53	21.72	244209
2014-11-06	21.74	21.94	21.47	21.78	307225
2014-11-07	21.70	21.91	21.59	21.81	254434
2014-11-10	21.82	22.06	21.82	22.06	235326
2014-11-11	22.04	22.16	21.84	21.89	287390
2014-11-12	21.78	22.18	21.78	22.15	299641
2014-11-13	22.22	22.22	22.00	22.05	49866
2014-11-14	21.91	22.14	21.76	21.77	379926
2014-11-17	21.75	21.93	21.57	21.77	363362
2014-11-18	21.79	22.05	21.72	21.95	452645
2014-11-19	21.92	21.94	21.17	21.76	425964
2014-11-20	21.59	21.98	21.31	21.97	234996
2014-11-21	22.16	22.16	21.68	21.77	324840
2014-11-24	21.83	22.05	21.57	22.05	296821
2014-11-25	22.05	22.15	21.96	22.10	176286
2014-11-26	22.07	22.14	21.77	22.08	233189
2014-11-28	22.10	22.10	21.64	21.64	205410
2014-12-01	21.52	21.68	21.26	21.41	419391
2014-12-02	21.43	21.98	21.39	21.90	411705
2014-12-03	21.90	22.00	21.67	21.85	563636
2014-12-04	21.77	21.95	21.69	21.92	539399
2014-12-05	22.02	22.48	22.02	22.16	453945
2014-12-08	22.10	22.42	21.79	21.89	407231
2014-12-09	21.63	22.29	21.52	22.27	366090
2014-12-10	22.14	22.19	21.62	21.66	634365
2014-12-11	21.73	22.04	21.73	21.89	499721
2014-12-12	21.62	22.10	21.62	21.92	798037
2014-12-15	21.97	22.02	21.51	21.65	671162
2014-12-16	21.56	21.96	21.50	21.71	607462
2014-12-17	21.75	22.23	21.53	22.22	686114
2014-12-18	22.51	22.65	21.95	22.22	780042
2014-12-19	22.18	22.26	21.91	22.14	2753523
2014-12-22	22.15	22.22	21.93	22.07	650355
2014-12-23	22.24	22.28	22.00	22.17	770224
2014-12-24	22.16	22.26	22.00	22.17	170323
2014-12-26	22.29	22.33	22.18	22.22	267915
2014-12-29	22.24	22.65	22.24	22.49	425747
2014-12-30	22.36	22.56	22.21	22.37	231300
2014-12-31	22.46	22.54	22.13	22.15	355669
2015-01-02	22.32	22.32	21.67	21.94	389937
2015-01-05	21.77	21.94	21.53	21.53	619922
2015-01-06	21.56	21.68	21.12	21.21	648885
2015-01-07	21.51	21.66	21.14	21.39	666056
2015-01-08	21.57	21.76	21.47	21.62	1226271
2015-01-09	21.60	21.61	21.00	21.00	536617
2015-01-12	20.94	21.05	20.62	20.80	582571
2015-01-13	21.02	21.34	20.60	20.84	544261
2015-01-14	20.73	20.73	20.17	20.36	538536
2015-01-15	20.26	20.44	19.89	19.90	1243262
2015-01-16	19.83	20.18	19.72	20.09	1155838
2015-01-20	20.18	20.29	19.87	20.01	890343
2015-01-21	20.03	20.29	19.85	20.04	597265
2015-01-22	20.23	21.07	20.11	21.06	730704
2015-01-23	21.02	21.04	20.41	20.59	569462
2015-01-26	20.53	20.98	20.20	20.79	637173
2015-01-27	20.49	20.75	20.35	20.58	476916
2015-01-28	20.69	20.76	20.07	20.12	803241
2015-01-29	20.06	20.38	19.97	20.34	468411
2015-01-30	20.14	20.29	19.84	19.86	752064
2015-02-02	19.95	20.34	19.87	20.31	637277
2015-02-03	20.35	20.83	20.35	20.78	677463
2015-02-04	20.63	20.97	20.45	20.52	391213
2015-02-05	20.61	21.00	20.61	20.89	477351
2015-02-06	20.97	21.35	20.92	21.14	467615
2015-02-09	21.03	21.09	20.76	20.77	336700
2015-02-10	20.97	20.97	20.59	20.86	237587
2015-02-11	20.79	20.84	20.62	20.73	317864
2015-02-12	20.82	21.12	20.73	21.06	237646
2015-02-13	21.05	21.25	20.95	21.13	278587
2015-02-17	21.19	21.30	21.05	21.21	283542
2015-02-18	21.20	21.27	20.95	20.99	476444
2015-02-19	20.90	21.03	20.63	20.83	423328
2015-02-20	20.83	21.06	20.47	20.96	1079726
2015-02-23	20.92	20.94	20.64	20.93	321200
2015-02-24	20.94	21.20	20.92	21.11	280060
2015-02-25	21.06	21.19	20.96	21.08	321760
2015-02-26	21.03	21.17	20.85	21.17	233005
2015-02-27	21.14	21.31	20.99	21.12	512682
2015-03-02	21.14	21.36	20.94	21.35	539556
2015-03-03	21.30	21.39	21.10	21.25	420827
2015-03-04	21.20	21.22	20.93	21.16	316329
2015-03-05	21.22	21.25	20.83	21.13	326366
2015-03-06	20.92	21.63	20.92	21.10	656303
2015-03-09	21.17	21.51	21.17	21.50	595800
2015-03-10	21.34	21.50	20.89	20.90	324884
2015-03-11	20.95	21.16	20.77	21.13	414594
2015-03-12	21.29	21.67	21.07	21.65	503285
2015-03-13	21.59	21.76	21.20	21.68	609019
2015-03-16	21.80	22.01	21.65	21.85	740607
2015-03-17	21.73	22.03	21.57	21.99	557268
2015-03-18	21.87	22.10	21.76	21.90	590700
2015-03-19	21.78	21.94	21.54	21.86	596649
2015-03-20	21.96	22.23	21.11	22.14	1045657
2015-03-23	22.14	22.26	21.90	22.00	486844
2015-03-24	21.98	22.10	21.74	21.99	489471
2015-03-25	21.98	22.03	21.71	21.77	474908
2015-03-26	21.72	21.86	21.48	21.58	540189
2015-03-27	21.54	21.54	21.28	21.45	360909
2015-03-30	21.56	21.91	21.56	21.83	341604
2015-03-31	21.69	21.87	21.58	21.81	339048
2015-04-01	21.73	22.00	21.30	21.61	401619
2015-04-02	21.57	21.87	21.51	21.82	540558
2015-04-06	21.58	21.81	21.31	21.70	646892
2015-04-07	21.66	21.80	21.55	21.59	270469
2015-04-08	21.58	21.76	21.50	21.70	255793
2015-04-09	21.65	21.72	21.35	21.61	230851
2015-04-10	21.66	21.72	21.53	21.64	203046
2015-04-13	21.58	21.86	21.58	21.76	212331
2015-04-14	21.69	21.81	21.44	21.77	258960
2015-04-15	21.92	22.70	21.92	22.39	975145
2015-04-16	22.17	22.75	21.87	22.34	559943
2015-04-17	22.16	22.19	21.86	21.95	584948
2015-04-20	22.03	22.41	22.03	22.24	348078
2015-04-21	22.37	22.53	22.16	22.26	391944
2015-04-22	22.16	22.42	22.00	22.28	323008
2015-04-23	22.27	22.31	21.95	22.22	562344
2015-04-24	22.15	22.20	21.90	21.94	491235
2015-04-27	21.92	21.97	21.46	21.72	626779
2015-04-28	21.77	22.12	21.71	22.10	356556
2015-04-29	22.04	22.19	21.97	22.03	333782
2015-04-30	21.95	22.21	21.55	21.60	1476666
2015-05-01	21.62	21.86	21.41	21.46	521365
2015-05-04	21.51	22.01	21.46	21.82	600934
2015-05-05	21.75	22.00	21.62	21.71	628010
2015-05-06	21.78	21.96	21.48	21.95	575475
2015-05-07	21.95	22.03	21.64	21.85	458480
2015-05-08	22.20	22.20	21.75	21.96	387904
2015-05-11	21.92	22.15	21.87	21.89	453256
2015-05-12	21.77	22.10	21.51	21.98	606713
2015-05-13	22.00	22.05	21.87	21.98	712788
2015-05-14	22.09	22.21	21.93	22.07	279973
2015-05-15	22.05	22.22	21.81	21.86	333138
2015-05-18	21.84	22.19	21.83	22.16	500500
2015-05-19	22.23	22.24	22.08	22.17	374773
2015-05-20	22.23	22.23	21.93	22.00	363210
2015-05-21	21.95	22.11	21.82	21.97	409010
2015-05-22	21.95	22.10	21.86	21.89	293639
2015-05-26	21.85	21.85	21.46	21.74	546270
2015-05-27	21.77	22.10	21.66	22.02	401979
2015-05-28	21.98	22.14	21.83	22.12	429021
2015-05-29	22.07	22.15	21.73	22.10	677027
2015-06-01	22.19	22.29	21.79	21.95	490862
2015-06-02	21.83	22.34	21.80	22.19	407451
2015-06-03	22.30	22.67	22.29	22.53	370594
2015-06-04	22.39	22.49	22.20	22.32	325482
2015-06-05	22.39	22.67	22.34	22.66	320465
2015-06-08	22.60	22.80	22.47	22.69	502434
2015-06-09	22.75	22.94	22.49	22.82	582788
2015-06-10	22.88	23.39	22.84	23.39	588403
2015-06-11	23.39	23.42	23.19	23.38	402175
2015-06-12	23.26	23.43	23.23	23.39	299712
2015-06-15	23.15	23.86	22.95	23.62	1003624
2015-06-16	23.49	24.12	23.46	24.00	752229
2015-06-17	24.08	24.08	23.43	23.45	614528
2015-06-18	23.47	23.72	23.34	23.66	630278
2015-06-19	23.59	23.71	23.47	23.66	1155995
2015-06-22	23.86	24.04	23.72	24.03	399550
2015-06-23	24.02	24.21	23.94	24.16	433428
2015-06-24	24.15	24.25	23.97	24.07	435392
2015-06-25	23.94	24.01	23.71	23.80	973000
2015-06-26	23.92	24.06	23.73	23.99	1770781
2015-06-29	23.88	23.98	23.41	23.45	705251
2015-06-30	23.73	23.82	23.35	23.35	652620
2015-07-01	23.61	23.84	23.54	23.82	908542
2015-07-02	23.86	23.93	23.32	23.35	625923
2015-07-06	23.17	23.36	23.00	23.35	598508
2015-07-07	23.42	23.58	22.72	23.02	767709
2015-07-08	22.77	23.16	22.77	22.97	630827
2015-07-09	23.25	23.42	22.94	23.31	548779
2015-07-10	23.71	23.75	23.37	23.46	510060
2015-07-13	23.66	23.83	23.44	23.71	698484
2015-07-14	23.56	23.91	23.42	23.85	597076
2015-07-15	23.85	23.87	23.45	23.70	672556
2015-07-16	24.05	24.07	23.67	23.73	544517
2015-07-17	23.72	23.84	23.45	23.62	474260
2015-07-20	23.71	23.91	23.60	23.83	380521
2015-07-21	23.78	24.07	23.55	23.65	406567
2015-07-22	23.63	23.98	23.59	23.93	339785
2015-07-23	23.93	24.06	23.51	23.54	415303
2015-07-24	23.50	23.66	23.28	23.51	671451
2015-07-27	23.27	23.47	23.09	23.43	465689
2015-07-28	23.44	23.47	22.95	23.20	584405
2015-07-29	23.17	23.38	23.04	23.22	382819
2015-07-30	23.16	23.34	23.11	23.29	301051
2015-07-31	23.31	23.41	23.05	23.28	532755
2015-08-03	23.25	23.37	22.93	23.15	387081
2015-08-04	23.24	23.52	23.17	23.24	313182
2015-08-05	23.21	23.57	23.21	23.46	476138
2015-08-06	23.55	23.66	23.28	23.32	610768
2015-08-07	23.26	23.46	23.09	23.26	439210
2015-08-10	23.46	23.72	23.41	23.59	407513
2015-08-11	23.32	23.60	23.16	23.33	432191
2015-08-12	23.11	23.29	22.40	22.71	597271
2015-08-13	22.79	23.08	22.67	22.92	340309
2015-08-14	22.86	23.25	22.83	23.25	294247
2015-08-17	23.11	23.53	22.92	23.25	534998
2015-08-18	23.19	23.40	23.06	23.07	291672
2015-08-19	22.97	23.47	22.80	23.16	705426
2015-08-20	22.89	23.06	22.61	22.62	645351
2015-08-21	22.31	22.70	22.20	22.61	1145984
2015-08-24	21.67	22.21	21.25	21.47	1207761
2015-08-25	22.08	22.08	21.37	21.39	1096552
2015-08-26	21.89	22.30	21.58	22.23	1032098
2015-08-27	22.39	22.62	22.15	22.43	898644
2015-08-28	22.32	22.59	22.24	22.46	491359
2015-08-31	22.30	22.73	22.27	22.69	528007
2015-09-01	22.22	22.33	21.71	21.79	868617
2015-09-02	22.06	22.15	21.59	22.07	602124
2015-09-03	22.10	22.37	21.93	22.13	330114
2015-09-04	21.85	22.07	21.71	21.92	411808
2015-09-08	22.30	22.58	21.86	22.54	313744
2015-09-09	22.75	22.80	22.21	22.24	429130
2015-09-10	22.09	22.56	22.09	22.36	283030
2015-09-11	22.15	22.30	21.99	22.21	495234
2015-09-14	22.21	22.55	22.10	22.44	433903
2015-09-15	22.53	22.82	22.44	22.71	398662
2015-09-16	22.69	22.82	22.53	22.80	242932
2015-09-17	22.83	23.08	22.29	22.35	615613
2015-09-18	22.00	22.16	21.78	22.01	1058150
2015-09-21	22.23	22.57	22.00	22.45	543076
2015-09-22	22.16	22.38	22.13	22.34	424976
2015-09-23	22.34	22.62	22.24	22.41	266160
2015-09-24	22.16	22.66	22.16	22.61	423999
2015-09-25	22.85	22.98	22.58	22.67	531091
2015-09-28	22.57	22.65	22.35	22.39	652066
2015-09-29	22.47	22.66	22.37	22.53	632790
2015-09-30	22.70	22.80	22.50	22.75	840050
2015-10-01	22.74	22.99	22.39	22.73	459755
2015-10-02	22.39	22.63	21.76	22.61	664712
2015-10-05	22.67	23.27	22.61	23.23	458463
2015-10-06	23.14	23.23	22.74	23.08	959277
2015-10-07	23.20	23.57	23.07	23.56	556074
2015-10-08	23.58	23.88	23.41	23.83	632206
2015-10-09	23.86	23.99	23.56	23.69	400973
2015-10-12	23.61	23.94	23.53	23.91	351534
2015-10-13	23.77	24.08	23.68	23.80	332008
2015-10-14	23.73	24.09	23.18	23.21	743103
2015-10-15	23.34	23.67	23.10	23.66	550495
2015-10-16	23.75	24.06	23.30	23.38	530231
2015-10-19	23.21	23.72	23.21	23.50	327053
2015-10-20	23.55	23.85	23.43	23.76	472455
2015-10-21	23.85	24.31	23.76	24.08	1125144
2015-10-22	24.36	24.81	23.87	24.76	919225
2015-10-23	24.92	25.11	24.69	25.06	949451
2015-10-26	25.05	25.15	24.70	24.96	925951
2015-10-27	24.76	25.05	23.79	24.81	794572
2015-10-28	24.95	25.57	24.83	25.52	1050455
2015-10-29	25.41	25.55	25.12	25.15	796189
2015-10-30	25.06	25.30	24.72	24.94	947460
2015-11-02	25.01	25.33	24.78	25.17	1154491
2015-11-03	25.10	25.23	24.96	25.09	850792
2015-11-04	25.03	25.26	24.98	25.19	513160
2015-11-05	25.18	25.43	25.13	25.33	640775
2015-11-06	25.57	25.98	25.43	25.80	654742
2015-11-09	25.80	25.88	25.53	25.69	911194
2015-11-10	25.64	26.11	25.64	26.05	623853
2015-11-11	26.09	26.32	25.69	25.72	680907
2015-11-12	25.62	25.88	25.35	25.41	605024
2015-11-13	25.22	25.50	24.93	24.97	610588
2015-11-16	24.95	25.44	24.87	25.43	418418
2015-11-17	25.52	25.72	25.29	25.40	569409
2015-11-18	25.52	25.75	25.04	25.75	509685
2015-11-19	25.72	25.88	25.63	25.78	379609
2015-11-20	25.87	26.11	25.81	25.86	588300
2015-11-23	25.88	26.34	25.80	25.98	521992
2015-11-24	25.77	26.12	25.69	26.02	392971
2015-11-25	26.08	26.12	25.83	25.90	359585
2015-11-27	25.90	25.98	25.62	25.92	358376
2015-11-30	26.08	26.11	25.81	25.84	751775
2015-12-01	25.96	26.09	25.67	26.01	694638
2015-12-02	26.09	26.11	25.21	25.27	1060813
2015-12-03	25.45	25.52	24.92	24.99	670471
2015-12-04	25.09	25.58	25.02	25.55	738865
2015-12-07	25.45	25.51	24.95	25.18	631484
2015-12-08	24.92	25.05	24.49	24.54	841449
2015-12-09	24.52	24.68	24.05	24.22	806025
2015-12-10	24.18	24.41	23.98	24.18	565610
2015-12-11	23.81	24.04	23.61	23.75	695042
2015-12-14	23.77	23.99	23.56	23.74	811498
2015-12-15	24.00	24.47	23.95	24.32	595680
2015-12-16	24.52	24.52	23.77	24.15	1125136
2015-12-17	24.28	24.32	23.92	23.98	1235156
2015-12-18	23.84	23.86	23.35	23.66	4533762
2015-12-21	23.76	23.96	23.55	23.91	735586
2015-12-22	23.99	24.15	23.58	23.94	486229
2015-12-23	24.06	24.20	23.88	24.16	473425
2015-12-24	24.20	24.37	23.98	24.26	278033
2015-12-28	24.09	25.00	24.05	24.29	469201
2015-12-29	24.49	24.58	24.24	24.48	551352
2015-12-30	24.47	24.50	24.21	24.23	785075
2015-12-31	24.19	24.24	23.83	23.83	765883
2016-01-04	23.55	23.55	22.94	23.04	1155121
2016-01-05	23.14	23.75	22.90	23.23	975420
2016-01-06	22.84	23.21	22.68	23.05	975392
2016-01-07	22.65	22.94	22.34	22.37	838976
2016-01-08	22.52	22.55	21.87	21.87	1583094
2016-01-11	22.04	22.27	21.85	21.99	936801
2016-01-12	22.07	22.25	21.78	22.07	1090728
2016-01-13	22.14	22.31	21.24	21.35	722063
2016-01-14	21.60	21.92	21.31	21.65	846465
2016-01-15	21.01	21.38	20.63	21.37	1085403
2016-01-19	21.71	21.82	21.29	21.36	902934
2016-01-20	20.91	21.23	20.57	20.96	1324739
2016-01-21	20.95	21.22	20.62	20.63	1228848
2016-01-22	20.88	21.14	20.54	21.08	1172589
2016-01-25	20.96	20.99	20.32	20.34	1167186
2016-01-26	20.50	20.98	20.50	20.98	1453606
2016-01-27	20.90	21.39	20.71	20.89	1607047
2016-01-28	21.01	21.12	20.42	20.87	939741
2016-01-29	20.86	21.36	20.50	21.35	1787885
2016-02-01	21.23	21.38	20.80	21.25	650948
2016-02-02	20.97	21.02	20.50	20.65	692198
2016-02-03	20.86	21.04	20.32	20.85	786496
2016-02-04	20.76	21.51	20.36	21.01	721245
2016-02-05	21.00	21.24	20.62	20.62	650098
2016-02-08	20.35	20.67	20.22	20.57	860139
2016-02-09	20.25	20.68	20.20	20.47	704898
2016-02-10	20.63	21.00	20.30	20.30	448375
2016-02-11	19.83	20.91	19.11	19.87	624921
2016-02-12	20.17	20.82	20.15	20.59	619555
2016-02-16	20.89	21.45	20.64	21.10	429930
2016-02-17	21.29	21.48	21.17	21.21	978950
2016-02-18	21.26	21.62	21.04	21.20	957651
2016-02-19	21.11	21.83	21.11	21.50	835088
2016-02-22	21.67	21.76	21.20	21.26	650761
2016-02-23	21.24	21.24	20.78	20.89	635810
2016-02-24	20.62	21.06	20.44	21.04	456532
2016-02-25	21.06	21.40	21.05	21.39	497863
2016-02-26	21.54	21.77	21.39	21.59	486066
2016-02-29	21.59	21.68	21.00	21.19	497087
2016-03-01	21.33	21.95	21.26	21.86	501106
2016-03-02	21.87	22.25	21.71	22.24	560044
2016-03-03	22.26	22.46	21.98	22.46	550016
2016-03-04	22.54	22.62	22.28	22.55	519780
2016-03-07	22.36	22.61	22.18	22.61	479893
2016-03-08	22.39	22.39	21.99	21.99	586143
2016-03-09	22.10	22.17	21.81	21.87	405441
2016-03-10	22.01	22.20	21.63	21.87	403117
2016-03-11	22.29	22.49	22.12	22.47	520128
2016-03-14	22.47	22.70	22.22	22.35	619564
2016-03-15	22.24	22.74	22.11	22.11	256506
2016-03-16	22.09	22.33	21.90	22.06	327874
2016-03-17	21.95	22.60	21.69	22.46	538325
2016-03-18	22.56	22.91	22.49	22.70	1217286
2016-03-21	22.72	22.73	22.46	22.63	391070
2016-03-22	22.48	22.67	21.65	22.62	277318
2016-03-23	22.51	22.59	22.23	22.24	302647
2016-03-24	22.09	22.20	21.92	22.20	217685
2016-03-28	22.26	22.50	22.13	22.13	57893
2016-03-29	22.15	22.65	21.88	22.25	453709
2016-03-30	22.73	23.03	22.52	22.80	379753
2016-03-31	22.74	22.96	22.43	22.65	377263
2016-04-01	22.49	22.93	22.35	22.83	388026
2016-04-04	22.83	22.83	22.43	22.53	392409
2016-04-05	22.28	22.47	22.10	22.11	246088
2016-04-06	22.11	22.36	21.96	22.33	368734
2016-04-07	22.14	22.14	21.63	21.79	723933
2016-04-08	22.00	22.32	21.90	22.19	438244
2016-04-11	22.32	22.36	21.84	21.89	612438
2016-04-12	21.97	22.35	21.81	22.28	714128
2016-04-13	22.35	23.01	22.35	22.98	348734
2016-04-14	22.85	23.58	22.72	23.37	616269
2016-04-15	23.37	23.82	23.30	23.58	476857
2016-04-18	23.47	23.98	23.47	23.88	330886
2016-04-19	23.89	24.21	23.78	24.20	353162
2016-04-20	24.28	24.58	24.12	24.51	394327
2016-04-21	24.49	24.80	24.13	24.19	360523
2016-04-22	24.14	24.65	24.14	24.56	433679
2016-04-25	24.54	24.69	24.24	24.50	365504
2016-04-26	24.47	24.81	24.44	24.76	387947
2016-04-27	24.57	24.86	24.40	24.49	435075
2016-04-28	24.28	24.61	24.23	24.31	341287
2016-04-29	24.18	24.45	24.07	24.29	379163
2016-05-02	24.39	24.51	24.16	24.46	337778
2016-05-03	24.11	24.20	23.06	24.20	611669
2016-05-04	24.06	24.24	23.78	24.09	460926
2016-05-05	24.13	24.26	23.94	23.95	357095
2016-05-06	23.76	24.17	23.76	24.15	253845
2016-05-09	24.04	24.32	23.45	24.12	338621
2016-05-10	24.19	24.56	24.06	24.43	290536
2016-05-11	24.45	24.73	24.18	24.23	272675
2016-05-12	24.32	24.54	24.10	24.36	271206
2016-05-13	24.35	24.52	23.73	23.82	349258
2016-05-16	23.89	24.46	23.82	24.30	335367
2016-05-17	24.19	24.24	23.59	23.84	531662
2016-05-18	23.81	24.59	23.80	24.53	430440
2016-05-19	24.34	24.62	23.97	24.17	533853
2016-05-20	24.29	24.56	24.29	24.38	560034
2016-05-23	24.39	24.45	24.21	24.35	233505
2016-05-24	24.54	25.05	24.40	24.91	398889
2016-05-25	25.03	25.23	24.91	25.13	274165
2016-05-26	25.14	25.14	24.74	24.77	380570
2016-05-27	24.78	25.02	24.69	25.02	381084
2016-05-31	25.05	25.08	24.89	24.99	359155
2016-06-01	24.85	25.10	24.69	25.07	306877
2016-06-02	24.94	25.09	24.80	25.09	258487
2016-06-03	24.84	24.84	23.93	24.59	414320
2016-06-06	24.60	24.91	24.46	24.72	381971
2016-06-07	24.73	24.74	24.54	24.55	316302
2016-06-08	24.52	24.84	24.52	24.78	296130
2016-06-09	24.66	24.66	24.38	24.55	340620
2016-06-10	24.28	24.51	24.12	24.33	329710
2016-06-13	24.19	24.37	23.94	24.04	356149
2016-06-14	24.01	24.21	23.85	24.00	665214
2016-06-15	24.07	24.31	23.93	23.94	344394
2016-06-16	23.77	24.06	23.53	23.99	600425
2016-06-17	24.03	24.28	23.81	24.08	1716787
2016-06-20	24.48	24.78	24.48	24.50	450683
2016-06-21	24.52	24.70	24.28	24.55	315714
2016-06-22	24.59	24.83	24.49	24.49	330213
2016-06-23	24.79	25.27	24.38	25.22	524446
2016-06-24	23.69	24.18	22.74	23.62	864587
2016-06-27	23.31	23.31	22.82	22.84	672172
2016-06-28	23.12	23.38	22.90	23.25	751832
2016-06-29	23.56	23.77	23.25	23.77	940521
2016-06-30	23.89	24.27	23.76	24.26	550039
2016-07-01	24.13	24.23	23.54	24.01	284199
2016-07-05	23.75	23.92	23.56	23.73	965346
2016-07-06	23.54	23.79	23.38	23.73	343153
2016-07-07	23.78	24.05	23.57	23.78	368188
2016-07-08	24.13	24.36	24.04	24.22	627876
2016-07-11	24.35	24.65	24.35	24.59	319387
2016-07-12	24.86	25.23	24.58	25.14	639114
2016-07-13	25.17	25.30	25.00	25.21	447280
2016-07-14	25.33	25.40	23.59	25.03	632994
2016-07-15	25.41	25.41	24.91	25.11	572623
2016-07-18	25.16	25.19	24.96	24.97	455253
2016-07-19	24.93	25.08	24.65	24.89	413036
2016-07-20	24.93	24.94	24.76	24.82	304218
2016-07-21	24.82	24.90	24.70	24.74	491729
2016-07-22	24.80	25.09	24.70	25.04	310066
2016-07-25	24.95	25.13	24.95	25.03	243700
2016-07-26	25.04	25.23	25.00	25.09	206290
2016-07-27	25.10	25.26	25.00	25.05	207866
2016-07-28	25.01	25.14	24.83	24.97	233496
2016-07-29	24.95	25.17	24.85	25.00	456033
2016-08-01	25.03	25.09	24.81	24.86	261803
2016-08-02	24.84	24.91	24.71	24.77	391784
2016-08-03	24.68	25.07	24.65	25.02	325651
2016-08-04	24.97	25.14	24.37	24.89	265758
2016-08-05	25.13	25.58	24.72	25.58	286157
2016-08-08	25.60	25.74	25.48	25.66	317416
2016-08-09	25.64	25.85	25.58	25.69	160505
2016-08-10	25.62	25.73	25.43	25.46	284246
2016-08-11	25.53	25.67	25.43	25.43	316676
2016-08-12	25.30	25.59	25.21	25.34	132472
2016-08-15	25.42	25.64	25.31	25.62	250332
2016-08-16	25.56	25.64	25.08	25.53	203731
2016-08-17	25.48	25.72	25.42	25.67	215256
2016-08-18	25.64	25.94	25.53	25.93	497367
2016-08-19	25.88	26.04	25.61	25.98	377841
2016-08-22	25.89	26.06	25.86	26.01	220507
2016-08-23	26.07	26.25	26.02	26.05	190747
2016-08-24	26.00	26.15	25.98	26.13	200456
2016-08-25	26.07	26.23	25.99	26.08	424782
2016-08-26	26.10	26.22	25.95	26.05	241438
2016-08-29	26.10	26.38	26.07	26.32	252010
2016-08-30	26.33	26.68	26.30	26.67	271484
2016-08-31	26.60	26.75	26.38	26.50	498967
2016-09-01	26.58	26.66	26.24	26.38	338925
2016-09-02	26.51	26.69	26.37	26.67	253600
2016-09-06	26.72	26.80	26.34	26.43	246655
2016-09-07	26.36	26.88	26.29	26.88	403110
2016-09-08	26.89	26.98	26.65	26.71	203469
2016-09-09	26.59	26.68	26.25	26.26	319605
2016-09-12	26.12	26.43	25.92	26.43	350738
2016-09-13	26.23	26.33	25.70	26.22	359974
2016-09-14	26.19	26.22	25.94	26.00	329586
2016-09-15	26.01	26.26	25.92	26.23	215493
2016-09-16	26.22	26.27	25.91	26.09	825686
2016-09-19	26.24	26.53	25.97	26.47	235250
2016-09-20	26.60	26.69	26.53	26.56	238413
2016-09-21	26.60	26.83	25.95	26.57	492155
2016-09-22	26.80	27.00	26.62	26.98	424847
2016-09-23	26.97	27.10	26.83	26.88	282238
2016-09-26	26.69	26.69	26.28	26.28	210926
2016-09-27	26.23	26.64	26.09	26.56	282948
2016-09-28	26.67	26.82	26.48	26.81	480280
2016-09-29	26.78	26.81	26.27	26.32	449042
2016-09-30	26.47	26.82	26.37	26.68	415343
2016-10-03	26.48	26.56	25.56	26.38	344339
2016-10-04	26.47	26.61	26.02	26.47	321466
2016-10-05	26.65	26.96	26.48	26.80	366139
2016-10-06	26.83	26.93	26.61	26.91	312801
2016-10-07	26.91	26.91	26.56	26.80	234611
2016-10-10	27.03	27.20	26.75	27.01	300682
2016-10-11	26.98	27.06	26.59	26.77	200393
2016-10-12	26.78	26.96	26.66	26.74	239626
2016-10-13	26.47	26.53	26.05	26.39	618363
2016-10-14	26.63	26.79	25.15	26.64	324752
2016-10-17	26.66	26.74	26.52	26.61	281189
2016-10-18	26.97	26.97	26.57	26.68	301693
2016-10-19	26.66	26.95	26.17	26.87	433598
2016-10-20	27.00	27.41	26.95	27.26	508901
2016-10-21	27.00	27.46	27.00	27.40	339456
2016-10-24	27.50	27.75	27.19	27.35	302965
2016-10-25	27.40	27.40	26.95	27.20	375000
2016-10-26	27.20	27.40	26.90	26.95	333688
2016-10-27	27.20	27.30	27.00	27.30	424862
2016-10-28	27.35	27.40	26.63	27.30	314280
2016-10-31	27.30	27.55	27.20	27.25	310718
2016-11-01	27.35	27.45	26.98	27.15	376127
2016-11-02	27.00	27.10	26.75	26.85	383090
2016-11-03	26.95	27.35	26.80	27.35	432022
2016-11-04	27.40	27.45	26.95	27.15	353862
2016-11-07	27.70	27.95	27.55	27.75	384613
2016-11-08	27.65	28.05	27.55	27.70	285552
2016-11-09	27.95	29.20	27.95	29.05	649366
2016-11-10	29.50	30.45	29.45	29.80	765180
2016-11-11	29.75	30.75	29.55	30.60	977387
2016-11-14	31.20	31.45	30.00	31.10	798913
2016-11-15	31.15	31.25	30.15	31.05	472995
2016-11-16	30.90	31.00	30.60	30.65	572476
2016-11-17	30.60	30.95	30.60	30.80	654302
2016-11-18	30.85	31.70	30.75	31.60	534676
2016-11-21	31.85	32.30	31.60	32.25	525138
2016-11-22	32.25	32.70	31.70	32.60	662687
2016-11-23	32.55	33.05	32.50	33.00	351167
2016-11-25	33.15	33.50	32.90	33.00	327301
2016-11-28	32.75	33.10	32.48	32.60	441204
2016-11-29	32.55	33.20	32.50	32.75	538893
2016-11-30	32.90	33.20	32.45	32.45	600192
2016-12-01	32.55	32.85	32.45	32.75	559139
2016-12-02	32.50	32.60	32.20	32.35	313698
2016-12-05	32.70	33.05	32.56	32.95	346473
2016-12-06	33.10	33.38	32.78	33.30	289034
2016-12-07	33.25	33.70	33.10	33.55	405605
2016-12-08	33.70	34.60	33.48	34.45	540269
2016-12-09	34.40	35.00	33.90	34.90	864699
2016-12-12	34.95	35.25	34.45	34.70	563276
2016-12-13	34.95	35.20	34.73	35.10	549942
2016-12-14	35.00	35.20	34.45	34.65	396502
2016-12-15	34.80	35.60	34.75	35.30	484021
2016-12-16	35.45	35.65	34.68	35.45	2161443
2016-12-19	34.90	34.95	34.35	34.90	705043
2016-12-20	35.00	35.95	34.85	35.25	395117
2016-12-21	35.25	35.35	34.85	35.20	379050
2016-12-22	35.30	35.30	34.65	34.85	452158
2016-12-23	34.85	34.90	33.88	34.90	202180
2016-12-27	34.85	35.20	34.75	35.05	250839
2016-12-28	35.20	35.20	34.60	34.75	288614
2016-12-29	34.85	35.00	34.40	34.75	381236
2016-12-30	34.90	34.90	34.30	34.35	408396
2017-01-03	34.25	34.75	34.25	34.40	532664
2017-01-04	34.40	35.00	34.40	34.95	403299
2017-01-05	34.80	34.80	33.95	34.05	522892
2017-01-06	34.35	34.45	34.00	34.05	404709
2017-01-09	33.85	33.95	33.43	33.65	349262
2017-01-10	33.85	34.20	33.35	34.10	354109
2017-01-11	34.10	34.20	33.21	34.20	545759
2017-01-12	34.15	34.15	32.95	33.55	348444
2017-01-13	33.65	34.20	33.65	34.05	444671
2017-01-17	33.80	33.80	32.85	32.90	441213
2017-01-18	33.85	33.85	33.00	33.20	648483
2017-01-19	33.40	33.53	33.05	33.35	497203
2017-01-20	33.35	33.75	33.35	33.45	416154
2017-01-23	33.40	33.60	33.05	33.45	352962
2017-01-24	33.60	34.10	33.35	34.00	366867
2017-01-25	34.25	34.30	33.75	34.05	415855
2017-01-26	34.05	34.25	33.80	34.20	361285
2017-01-27	34.15	34.15	33.60	33.75	424394
2017-01-30	33.15	33.15	32.55	32.70	489127
2017-01-31	32.65	32.95	32.40	32.85	458199
2017-02-01	33.10	33.40	32.55	32.70	323889
2017-02-02	32.60	32.85	32.33	32.55	384126
2017-02-03	32.85	33.50	32.85	33.50	273816
2017-02-06	33.20	33.35	32.88	32.90	191400
2017-02-07	33.10	33.20	32.60	32.70	278485
2017-02-08	32.60	32.65	32.15	32.55	443978
2017-02-09	32.65	33.30	32.55	33.20	397165
2017-02-10	33.45	33.50	33.00	33.15	284326
2017-02-13	33.40	33.80	33.35	33.55	349789
2017-02-14	33.40	34.15	33.30	34.10	399723
2017-02-15	33.95	34.33	33.75	34.15	374900
2017-02-16	34.20	34.48	33.95	34.40	493347
2017-02-17	34.35	34.88	33.95	34.70	633875
2017-02-21	34.80	35.08	34.65	34.90	499015
2017-02-22	34.80	35.05	34.25	34.90	293234
2017-02-23	34.90	35.20	34.65	35.15	431030
2017-02-24	34.75	35.00	34.40	34.45	644021
2017-02-27	34.40	34.55	34.23	34.45	462764
2017-02-28	34.35	34.50	33.75	33.85	395334
2017-03-01	34.60	35.35	34.45	35.15	467507
2017-03-02	35.10	35.10	33.60	33.75	483968
2017-03-03	33.85	34.20	33.70	34.05	402746
2017-03-06	33.70	33.80	33.30	33.55	361179
2017-03-07	33.60	33.85	33.30	33.45	359651
2017-03-08	33.60	33.75	33.05	33.10	333014
2017-03-09	33.30	33.55	33.08	33.25	365138
2017-03-10	33.40	33.45	32.85	33.15	364858
2017-03-13	33.15	33.30	32.45	33.15	261218
2017-03-14	32.95	33.23	32.75	33.15	309138
2017-03-15	33.30	33.40	32.80	32.90	449485
2017-03-16	33.05	33.15	32.73	32.95	449029
2017-03-17	32.80	33.75	32.80	33.50	1522832
2017-03-20	33.40	33.55	33.00	33.10	236857
2017-03-21	33.30	33.30	31.75	32.00	840625
2017-03-22	31.75	32.05	31.25	31.70	578198
2017-03-23	31.60	32.55	31.55	32.10	406070
2017-03-24	32.30	32.40	32.00	32.10	444612
2017-03-27	31.55	32.65	31.20	32.55	629873
2017-03-28	32.30	32.80	32.10	32.65	442422
2017-03-29	32.55	32.80	32.35	32.50	274055
2017-03-30	32.45	33.58	32.45	33.50	394672
2017-03-31	33.45	33.65	33.05	33.10	650279
2017-04-03	33.15	33.35	32.60	33.15	521997
2017-04-04	33.05	33.35	32.85	33.15	465010
2017-04-05	33.40	33.50	32.45	32.45	497549
2017-04-06	32.50	32.85	32.10	32.75	495788
2017-04-07	32.40	32.95	32.20	32.70	311001
2017-04-10	32.65	33.00	32.33	32.60	278584
2017-04-11	32.35	33.20	32.30	33.20	422376
2017-04-12	33.00	33.18	32.30	32.75	682654
2017-04-13	33.05	33.05	32.00	32.70	923423
2017-04-17	32.80	33.95	32.50	33.25	503445
2017-04-18	33.00	33.40	32.73	33.20	477413
2017-04-19	33.45	33.73	33.05	33.15	432529
2017-04-20	33.30	33.75	33.10	33.70	422881
2017-04-21	33.55	34.10	33.48	33.85	439629
2017-04-24	34.50	34.80	33.85	34.20	635861
2017-04-25	34.55	34.83	34.30	34.35	397884
2017-04-26	34.35	35.00	34.30	34.65	395734
2017-04-27	34.60	34.75	34.15	34.35	379744
2017-04-28	34.35	34.58	33.60	33.70	386767
2017-05-01	33.80	34.48	33.40	33.95	443487
2017-05-02	34.00	34.00	33.45	33.50	656889
2017-05-03	33.05	33.70	32.95	33.65	280270
2017-05-04	33.95	34.15	33.63	33.85	253562
2017-05-05	34.15	34.15	33.28	33.70	276469
2017-05-08	33.65	33.75	33.40	33.65	182207
2017-05-09	33.65	33.85	32.95	33.20	325059
2017-05-10	33.10	33.38	32.95	33.25	264959
2017-05-11	33.15	33.25	32.50	32.80	284714
2017-05-12	32.55	32.55	32.15	32.40	222553
2017-05-15	32.50	32.95	32.50	32.75	417880
2017-05-16	32.75	32.85	32.35	32.70	299469
2017-05-17	32.25	32.40	31.25	31.55	688573
2017-05-18	31.45	32.10	31.33	31.90	581399
2017-05-19	31.90	32.18	31.70	32.05	512270
2017-05-22	32.10	32.35	31.80	32.30	243692
2017-05-23	32.35	32.68	32.10	32.45	251825
2017-05-24	32.55	32.60	32.00	32.25	207001
2017-05-25	32.40	32.50	31.91	32.15	216479
2017-05-26	32.10	32.35	31.85	32.15	334795
2017-05-30	31.95	32.05	31.35	32.00	396239
2017-05-31	32.10	32.10	31.35	31.95	465173
2017-06-01	32.05	32.70	31.60	32.65	323120
2017-06-02	32.50	33.05	32.25	32.50	505705
2017-06-05	32.55	32.75	32.15	32.48	315963
2017-06-06	32.15	32.68	31.98	32.25	295551
2017-06-07	32.30	32.90	32.15	32.70	304298
2017-06-08	32.65	34.00	32.65	33.45	381969
2017-06-09	33.50	35.03	33.50	34.85	528630
2017-06-12	34.85	35.30	34.23	34.55	402389
2017-06-13	34.75	34.90	34.30	34.85	400944
2017-06-14	34.65	34.70	33.78	34.45	461489
2017-06-15	34.00	34.70	33.95	34.15	525478
2017-06-16	33.80	34.00	33.53	33.80	922440
2017-06-19	34.05	34.10	33.68	33.80	372333
2017-06-20	33.75	33.75	33.10	33.15	222524
2017-06-21	33.15	33.25	32.40	32.45	708168
2017-06-22	32.50	32.65	32.08	32.50	342817
2017-06-23	32.65	32.95	32.35	32.60	705463
2017-06-26	32.70	33.05	32.35	32.90	425304
2017-06-27	32.95	33.30	32.83	32.85	301198
2017-06-28	33.20	33.63	32.86	33.50	301862
2017-06-29	34.15	34.50	33.20	33.45	844469
2017-06-30	33.65	33.70	33.10	33.20	374123
2017-07-03	33.30	34.05	33.30	33.75	196345
2017-07-05	33.75	33.80	33.30	33.65	351225
2017-07-06	33.50	33.65	32.90	32.95	469281
2017-07-07	33.10	33.55	32.75	33.50	384009
2017-07-10	33.30	34.00	33.15	33.50	447050
2017-07-11	33.50	33.50	32.60	33.30	456405
2017-07-12	33.35	33.78	33.05	33.40	321734
2017-07-13	33.50	33.55	33.10	33.35	273302
2017-07-14	33.05	33.40	32.90	33.20	314540
2017-07-17	33.15	33.43	32.85	33.05	312335
2017-07-18	33.10	34.00	32.30	32.85	378241
2017-07-19	33.05	33.40	33.00	33.25	448194
2017-07-20	33.25	33.58	33.00	33.40	353631
2017-07-21	33.70	33.75	33.10	33.40	414893
2017-07-24	33.35	33.75	33.23	33.60	253050
2017-07-25	34.15	34.55	34.05	34.40	560352
2017-07-26	34.35	34.35	33.25	33.30	475701
2017-07-27	33.35	33.65	33.00	33.20	291555
2017-07-28	33.10	33.25	32.88	33.15	309486
2017-07-31	33.25	33.65	33.10	33.45	193971
2017-08-01	33.70	33.70	33.35	33.50	173287
2017-08-02	33.35	33.45	32.95	33.30	382199
2017-08-03	33.20	33.35	32.85	33.00	686227
2017-08-04	33.30	33.48	33.15	33.30	358234
2017-08-07	33.30	33.53	33.05	33.35	334591
2017-08-08	33.35	34.23	33.25	33.65	559892
2017-08-09	33.30	33.45	32.80	32.85	771984
2017-08-10	32.70	32.80	32.35	32.45	378238
2017-08-11	32.60	32.70	31.53	31.85	514918
2017-08-14	32.10	32.90	31.95	32.85	267363
2017-08-15	33.10	33.24	32.60	32.65	307761
2017-08-16	32.85	32.90	32.15	32.35	316718
2017-08-17	32.15	32.20	31.40	31.50	407709
2017-08-18	31.15	31.75	31.15	31.45	302321
2017-08-21	31.35	31.45	31.16	31.20	262063
2017-08-22	31.35	31.55	31.30	31.40	255965
2017-08-23	31.10	31.45	31.05	31.35	264484
2017-08-24	31.55	31.60	31.15	31.30	293517
2017-08-25	31.35	31.78	31.35	31.60	246017
2017-08-28	31.70	31.80	31.50	31.55	266293
2017-08-29	31.25	31.50	31.05	31.35	305170
2017-08-30	31.30	31.60	31.00	31.15	284901
2017-08-31	31.25	31.43	31.10	31.25	381431
2017-09-01	31.30	31.60	31.20	31.40	265034
2017-09-05	31.25	31.30	30.60	30.70	480876
2017-09-06	30.80	31.10	30.55	30.70	482088
2017-09-07	30.80	30.80	29.80	29.85	300739
2017-09-08	29.90	30.60	29.85	30.30	384946
2017-09-11	30.70	31.23	30.60	30.95	287745
2017-09-12	30.90	31.65	30.90	31.55	257254
2017-09-13	31.45	31.90	31.30	31.75	295540
2017-09-14	31.70	31.90	31.45	31.55	240210
2017-09-15	31.55	31.78	31.40	31.65	851184
2017-09-18	31.65	32.13	31.65	32.00	207239
2017-09-19	32.00	32.15	31.88	32.15	360489
2017-09-20	32.00	32.70	31.85	32.50	307200
2017-09-21	32.55	32.80	32.35	32.60	211745
2017-09-22	32.55	33.09	32.50	32.85	164339
2017-09-25	32.80	33.08	32.45	32.90	359449
2017-09-26	33.00	33.50	32.95	33.30	291797
2017-09-27	33.70	34.50	33.65	34.40	529539
2017-09-28	34.00	34.00	32.75	33.95	787407
2017-09-29	33.95	34.25	33.65	33.65	601375
2017-10-02	33.65	34.50	33.55	33.95	567330
2017-10-03	34.10	34.15	33.60	33.90	422492
2017-10-04	34.00	34.00	33.68	33.75	443323
2017-10-05	33.80	34.35	33.65	34.20	197406
2017-10-06	34.30	34.35	33.85	34.05	287421
2017-10-09	34.10	34.20	33.85	34.00	229212
2017-10-10	34.30	34.65	34.03	34.55	403059
2017-10-11	34.45	34.73	34.20	34.45	292355
2017-10-12	34.50	34.65	34.25	34.25	151199
2017-10-13	34.25	34.43	33.85	34.10	191061
2017-10-16	34.20	34.60	34.15	34.40	208887
2017-10-17	34.35	34.65	34.00	34.05	247257
2017-10-18	34.55	34.90	34.05	34.30	510839
2017-10-19	34.30	34.95	34.10	34.95	328037
2017-10-20	35.35	35.53	35.05	35.30	372815
2017-10-23	35.20	35.25	34.70	34.95	345871
2017-10-24	35.05	35.50	35.05	35.20	287592
2017-10-25	35.30	35.35	34.85	35.25	421303
2017-10-26	35.25	35.58	35.00	35.40	338894
2017-10-27	35.35	35.40	35.00	35.25	479111
2017-10-30	35.15	35.15	34.35	34.60	439702
2017-10-31	34.75	34.93	34.58	34.80	559946
2017-11-01	35.00	35.00	34.25	34.50	311915
2017-11-02	34.40	34.95	34.30	34.65	458088
2017-11-03	34.55	34.55	34.05	34.18	345835
2017-11-06	34.20	34.45	34.05	34.35	230976
2017-11-07	34.30	34.40	33.50	33.55	319168
2017-11-08	33.30	33.45	32.97	33.40	504754
2017-11-09	33.00	33.60	32.75	32.95	653117
2017-11-10	32.90	33.58	32.90	33.45	417062
2017-11-13	33.20	33.55	33.00	33.45	270373
2017-11-14	33.35	33.70	33.25	33.50	352590
2017-11-15	33.20	33.70	32.25	33.35	805561
2017-11-16	33.60	33.90	33.20	33.45	404090
2017-11-17	33.15	33.60	32.73	33.60	336789
2017-11-20	33.75	33.95	33.53	33.90	255661
2017-11-21	34.15	34.45	33.83	34.10	373277
2017-11-22	34.15	34.45	33.95	33.95	232448
2017-11-24	34.20	34.28	33.80	33.95	162108
2017-11-27	33.85	34.25	33.85	34.00	191105
2017-11-28	34.05	34.95	34.00	34.90	788583
2017-11-29	35.10	35.65	34.95	35.40	607117
2017-11-30	35.65	35.65	34.70	34.80	440338
2017-12-01	34.95	35.00	33.41	34.95	483267
2017-12-04	35.35	35.90	34.63	35.35	534815
2017-12-05	35.20	35.40	34.35	34.35	351942
2017-12-06	34.40	34.55	34.10	34.15	233394
2017-12-07	34.20	34.55	33.95	34.45	344394
2017-12-08	34.50	34.65	34.10	34.35	330925
2017-12-11	34.30	34.30	33.80	33.95	369148
2017-12-12	34.05	34.35	33.85	34.10	253309
2017-12-13	34.05	34.40	33.90	34.00	410994
2017-12-14	34.10	34.25	33.68	33.75	609929
2017-12-15	33.80	35.15	33.80	34.75	2021271
2017-12-18	35.00	35.38	34.75	35.15	432794
2017-12-19	35.10	35.20	34.53	34.70	425588
2017-12-20	34.95	34.95	34.45	34.60	283031
2017-12-21	34.80	35.05	34.75	34.80	221503
2017-12-22	34.90	34.90	34.48	34.60	235264
2017-12-26	34.55	34.88	34.38	34.55	161481
2017-12-27	34.45	34.65	34.35	34.45	271898
2017-12-28	34.50	34.84	34.30	34.55	205015
2017-12-29	34.60	34.80	34.20	34.25	330864
2018-01-02	34.30	34.55	34.10	34.25	425513
2018-01-03	34.10	34.35	33.80	34.05	412611
2018-01-04	34.25	34.60	34.05	34.10	405886
2018-01-05	34.30	34.50	33.95	34.40	400631
2018-01-08	34.40	34.65	34.15	34.50	268291
2018-01-09	34.50	34.85	34.45	34.65	360115
2018-01-10	34.65	35.20	34.65	34.85	381302
2018-01-11	35.05	35.30	34.80	35.30	564865
2018-01-12	35.45	35.85	35.18	35.65	623054
2018-01-16	35.65	36.35	35.50	35.60	455889
2018-01-17	35.05	36.95	35.05	36.90	541422
2018-01-18	36.95	37.10	35.60	36.65	465784
2018-01-19	36.65	37.30	36.65	37.15	462587
2018-01-22	37.20	37.40	36.85	37.35	516644
2018-01-23	37.15	37.70	36.80	37.30	250606
2018-01-24	37.30	37.40	36.50	36.50	357326
2018-01-25	37.00	37.00	36.20	36.50	425299
2018-01-26	36.55	36.60	36.20	36.50	240390
2018-01-29	36.50	36.75	36.15	36.20	340371
2018-01-30	36.05	36.40	36.05	36.25	376443
2018-01-31	36.35	36.55	35.78	35.90	296515
2018-02-01	35.75	36.18	35.33	36.10	435963
2018-02-02	36.00	36.30	35.80	35.85	582871
2018-02-05	35.50	35.90	34.50	34.50	601415
2018-02-06	33.80	34.93	33.10	34.75	1209952
2018-02-07	34.60	35.60	34.60	35.40	491404
2018-02-08	35.30	35.40	34.60	34.63	710695
2018-02-09	34.95	35.60	34.35	35.25	562828
2018-02-12	35.30	35.55	34.55	35.15	546141
2018-02-13	34.90	35.50	34.40	35.10	286540
2018-02-14	34.90	35.95	34.90	35.85	329393
2018-02-15	36.00	36.10	35.60	36.10	237656
2018-02-16	35.90	36.53	35.85	36.35	287612
2018-02-20	36.20	36.45	35.71	35.80	286897
2018-02-21	35.95	36.45	35.90	35.95	476656
2018-02-22	35.90	36.15	35.50	35.50	333273
2018-02-23	35.75	36.00	35.45	36.00	255447
2018-02-26	36.15	36.15	35.80	36.00	395722
2018-02-27	36.05	36.45	35.55	35.60	304688
2018-02-28	35.75	36.00	34.70	34.70	325970
2018-03-01	34.50	34.75	33.80	34.45	707909
2018-03-02	34.05	35.00	33.85	34.95	452526
2018-03-05	34.75	35.15	34.20	35.00	445220
2018-03-06	35.05	35.40	34.55	35.40	287370
2018-03-07	35.15	36.00	35.15	35.85	558716
2018-03-08	35.85	36.00	35.15	35.45	268912
2018-03-09	35.80	36.08	35.60	35.90	295548
2018-03-12	35.90	36.10	35.75	36.05	405438
2018-03-13	36.10	36.20	35.85	36.00	509023
2018-03-14	36.15	36.15	35.70	35.80	417014
2018-03-15	35.85	36.10	35.70	36.10	301317
2018-03-16	36.10	36.35	35.80	35.80	1557288
2018-03-19	35.60	35.95	35.25	35.80	682778
2018-03-20	35.90	35.90	35.50	35.70	363925
2018-03-21	35.65	36.20	35.55	35.85	300038
2018-03-22	35.55	35.70	34.80	34.80	596594
2018-03-23	34.80	34.98	33.65	33.65	706705
2018-03-26	34.05	34.98	33.71	34.75	631787
2018-03-27	34.80	34.90	34.08	34.15	534588
2018-03-28	34.15	34.85	34.05	34.65	523313
2018-03-29	34.85	34.85	34.45	34.60	413715
2018-04-02	34.05	34.60	33.55	33.80	696503
2018-04-03	33.95	34.50	33.90	34.30	506002
2018-04-04	33.95	34.80	33.95	34.40	491992
2018-04-05	34.70	34.70	34.20	34.55	385620
2018-04-06	34.35	34.55	33.60	33.85	441391
2018-04-09	34.05	34.45	33.70	33.80	374761
2018-04-10	34.30	34.50	33.90	34.20	453071
2018-04-11	34.00	34.00	33.05	33.20	1013559
2018-04-12	32.70	33.13	32.33	32.60	1532338
2018-04-13	32.75	32.75	32.15	32.35	892544
2018-04-16	32.35	32.93	32.15	32.75	741916
2018-04-17	32.95	33.15	32.10	32.30	758773
2018-04-18	32.30	32.60	32.05	32.10	486765
2018-04-19	32.00	32.20	31.85	32.05	1131383
2018-04-20	32.00	32.20	31.90	32.15	672594
2018-04-23	32.15	32.60	32.10	32.55	622407
2018-04-24	32.50	32.93	32.35	32.60	718067
2018-04-25	32.50	33.20	32.20	32.40	575422
2018-04-26	32.25	32.55	31.85	32.20	448630
2018-04-27	32.10	32.48	31.11	32.10	333945
2018-04-30	32.20	32.30	31.73	31.75	377247
2018-05-01	31.60	32.10	31.25	31.95	456503
2018-05-02	31.95	32.15	31.60	31.60	696287
2018-05-03	31.55	31.85	31.40	31.45	928416
2018-05-04	31.30	32.05	31.20	31.50	969143
2018-05-07	31.60	32.08	31.55	31.70	509831
2018-05-08	31.60	32.30	31.60	32.00	467330
2018-05-09	32.15	32.45	32.00	32.40	424860
2018-05-10	32.10	32.45	31.95	32.30	366064
2018-05-11	32.35	32.53	32.20	32.40	368800
2018-05-14	32.35	32.45	32.10	32.20	342168
2018-05-15	32.15	32.55	32.15	32.40	485897
2018-05-16	32.30	32.55	32.20	32.45	477428
2018-05-17	32.35	32.65	31.72	32.55	257729
2018-05-18	32.70	32.70	32.20	32.20	354031
2018-05-21	32.35	32.75	32.20	32.70	219287
2018-05-22	32.70	33.13	32.70	32.90	359219
2018-05-23	32.90	33.05	32.50	32.60	305418
2018-05-24	32.60	32.83	32.10	32.80	624789
2018-05-25	32.80	32.85	32.45	32.65	297518
2018-05-29	32.40	32.58	31.85	32.10	484160
2018-05-30	32.35	32.98	32.35	32.75	366048
2018-05-31	32.65	32.90	32.40	32.45	353420
2018-06-01	32.70	32.90	32.50	32.55	267395
2018-06-04	32.75	33.20	32.60	33.10	304202
2018-06-05	33.10	33.35	32.90	33.35	433891
2018-06-06	33.45	33.95	32.85	33.85	320181
2018-06-07	33.85	34.10	33.55	33.90	296040
2018-06-08	33.80	34.15	33.25	33.95	306574
2018-06-11	33.90	34.00	33.33	33.45	312181
2018-06-12	33.55	33.55	33.15	33.35	257967
2018-06-13	33.30	33.45	32.75	33.00	369117
2018-06-14	33.15	33.25	32.55	32.90	477805
2018-06-15	32.90	33.45	32.58	32.95	1112822
2018-06-18	32.70	33.18	32.55	33.15	254542
2018-06-19	32.95	33.70	32.95	33.65	378730
2018-06-20	33.70	34.00	33.50	34.00	325288
2018-06-21	34.00	34.35	33.65	34.00	323957
2018-06-22	34.05	34.20	33.20	33.80	665438
2018-06-25	33.60	33.85	33.23	33.55	382671
2018-06-26	33.55	33.80	33.25	33.65	425605
2018-06-27	33.50	33.65	32.90	33.05	447013
2018-06-28	33.00	33.20	32.90	33.05	362417
2018-06-29	33.25	33.40	32.70	32.70	454671
2018-07-02	32.60	32.90	32.06	32.85	439924
2018-07-03	32.90	33.20	32.80	32.95	176883
2018-07-05	33.00	33.30	32.95	33.25	355406
2018-07-06	33.35	33.70	33.05	33.60	380751
2018-07-09	33.70	34.40	33.70	34.30	331397
2018-07-10	34.40	34.45	33.55	33.70	365701
2018-07-11	33.60	34.00	33.50	33.60	330548
2018-07-12	33.70	33.70	32.75	32.85	465982
2018-07-13	32.95	33.10	32.68	32.75	307177
2018-07-16	32.90	33.23	32.88	33.10	248006
2018-07-17	33.05	33.35	32.85	32.90	192253
2018-07-18	32.85	33.15	32.55	32.80	526986
2018-07-19	32.60	33.55	32.35	33.35	640878
2018-07-20	33.20	33.83	33.20	33.40	312197
2018-07-23	33.40	34.20	33.40	34.10	301252
2018-07-24	34.30	34.45	33.90	34.25	353573
2018-07-25	34.15	34.15	33.15	33.80	260030
2018-07-26	33.85	34.35	33.15	34.05	265074
2018-07-27	34.10	34.15	33.65	33.80	355236
2018-07-30	33.90	34.05	33.45	33.50	475139
2018-07-31	33.50	33.65	33.15	33.55	436538
2018-08-01	33.60	34.15	33.50	34.00	317989
2018-08-02	33.80	34.30	33.35	34.20	242532
2018-08-03	34.05	34.30	33.53	33.65	242443
2018-08-06	33.75	33.85	33.30	33.80	236539
2018-08-07	33.85	34.05	33.53	33.60	146437
2018-08-08	33.70	33.95	33.40	33.90	178812
2018-08-09	33.75	33.90	33.53	33.70	197164
2018-08-10	33.50	33.75	33.20	33.45	199596
2018-08-13	33.50	33.85	33.25	33.55	318175
2018-08-14	33.55	34.35	33.55	34.15	239739
2018-08-15	34.00	34.35	33.53	33.95	327570
2018-08-16	34.05	34.63	34.05	34.55	312076
2018-08-17	34.40	34.85	34.40	34.70	898937
2018-08-20	34.75	34.85	34.40	34.50	263482
2018-08-21	34.55	35.25	34.55	35.20	317673
2018-08-22	35.00	35.20	34.85	34.95	273446
2018-08-23	34.95	34.98	34.65	34.90	230674
2018-08-24	35.00	35.08	34.80	34.95	209258
2018-08-27	35.10	35.10	34.55	34.60	245996
2018-08-28	34.70	34.70	34.00	34.10	361304
2018-08-29	34.10	34.30	33.66	34.15	323538
2018-08-30	34.15	34.45	33.95	34.15	349492
2018-08-31	34.00	34.23	33.75	34.10	470087
2018-09-04	34.05	34.40	33.80	34.20	222140
2018-09-05	34.15	34.48	34.10	34.35	200469
2018-09-06	34.30	34.43	34.00	34.05	347605
2018-09-07	34.10	34.20	33.80	34.15	288497
2018-09-10	34.25	34.30	33.60	33.80	256288
2018-09-11	33.80	33.95	33.31	33.60	280620
2018-09-12	33.55	33.55	33.00	33.15	326996
2018-09-13	33.30	33.30	32.90	33.05	255188
2018-09-14	33.10	33.60	33.05	33.40	210135
2018-09-17	33.45	33.60	33.05	33.30	340829
2018-09-18	33.40	33.40	32.75	32.75	258309
2018-09-19	32.70	33.25	32.65	33.15	340809
2018-09-20	33.30	33.60	33.08	33.45	287144
2018-09-21	33.35	33.60	33.00	33.30	1360314
2018-09-24	33.20	33.30	32.55	32.75	290735
2018-09-25	32.70	32.85	32.55	32.70	262015
2018-09-26	32.75	32.75	32.03	32.15	347480
2018-09-27	32.10	32.45	31.85	31.85	374508
2018-09-28	31.80	32.20	30.66	32.00	335827
2018-10-01	32.17	32.17	31.36	31.42	283419
2018-10-02	31.33	31.62	31.08	31.41	325515
2018-10-03	31.45	32.05	31.33	32.00	379747
2018-10-04	31.91	32.38	31.89	32.03	352029
2018-10-05	32.15	32.15	31.58	31.67	299809
2018-10-08	31.65	32.05	31.50	31.92	187251
2018-10-09	31.83	32.28	31.71	31.87	342542
2018-10-10	31.93	32.37	31.48	31.51	476400
2018-10-11	31.44	31.46	30.34	30.35	567171
2018-10-12	30.53	30.53	28.64	29.16	674308
2018-10-15	29.13	29.68	29.02	29.31	664037
2018-10-16	29.41	29.82	28.81	29.72	766529
2018-10-17	29.86	30.01	28.65	29.49	959207
2018-10-18	29.26	29.92	29.02	29.04	787075
2018-10-19	28.94	29.33	28.76	29.05	615969
2018-10-22	29.12	29.22	27.76	27.78	691306
2018-10-23	27.37	27.92	27.17	27.71	667880
2018-10-24	27.66	27.66	26.71	26.73	635304
2018-10-25	26.85	27.87	26.66	27.60	925860
2018-10-26	27.40	27.84	27.06	27.49	586770
2018-10-29	27.67	28.26	27.60	27.90	705296
2018-10-30	28.04	28.28	27.80	28.24	647401
2018-10-31	28.45	28.57	28.10	28.16	607336
2018-11-01	28.16	28.36	27.84	27.92	532645
2018-11-02	28.02	28.30	27.65	27.99	412668
2018-11-05	27.95	28.26	27.86	27.98	343535
2018-11-06	27.89	28.30	27.74	28.09	292222
2018-11-07	28.13	28.28	27.46	28.21	336463
2018-11-08	27.96	28.32	27.92	28.21	196822
2018-11-09	28.15	28.41	27.60	27.67	389090
2018-11-12	27.67	28.12	27.57	27.67	331917
2018-11-13	27.77	28.26	27.49	27.67	361188
2018-11-14	27.85	27.97	26.89	27.18	314933
2018-11-15	27.04	27.73	26.95	27.63	295229
2018-11-16	27.42	27.66	27.29	27.57	440165
2018-11-19	27.43	27.82	27.27	27.62	368214
2018-11-20	27.48	27.56	26.93	27.00	384847
2018-11-21	27.03	27.55	26.75	27.19	257659
2018-11-23	26.98	27.47	26.94	27.23	118126
2018-11-26	27.53	28.03	27.47	27.81	305843
2018-11-27	27.75	27.88	27.54	27.67	284516
2018-11-28	27.68	28.28	27.33	28.24	342588
2018-11-29	28.10	28.44	27.83	28.33	361944
2018-11-30	28.21	28.90	28.21	28.81	555669
2018-12-03	29.10	29.10	28.24	28.77	429937
2018-12-04	28.69	28.74	27.43	27.47	583908
2018-12-06	27.08	27.59	26.78	27.57	582322
2018-12-07	27.58	28.00	27.07	27.43	488611
2018-12-10	27.44	27.59	26.63	27.06	609268
2018-12-11	27.39	27.63	26.84	26.98	500482
2018-12-12	27.25	27.57	26.95	27.18	362186
2018-12-13	27.18	27.18	26.56	26.86	511698
2018-12-14	26.68	27.10	26.57	26.62	526755
2018-12-17	26.53	26.99	26.30	26.34	815541
2018-12-18	26.58	26.85	26.05	26.16	609950
2018-12-19	26.16	26.27	25.02	25.12	611923
2018-12-20	25.06	25.57	25.00	25.36	534645
2018-12-21	25.32	25.88	25.24	25.30	1667261
2018-12-24	25.14	25.37	24.88	24.93	271031
2018-12-26	25.01	25.84	24.67	25.80	462421
2018-12-27	25.30	25.92	25.00	25.91	510031
2018-12-28	25.89	26.70	25.85	26.31	492968
2018-12-31	26.44	26.71	26.10	26.71	590544
2019-01-02	26.44	27.24	25.89	27.23	628322
2019-01-03	27.17	27.51	25.47	26.80	845512
2019-01-04	27.20	27.77	27.09	27.57	352117
2019-01-07	27.46	27.77	27.08	27.65	534054
2019-01-08	27.71	27.96	27.45	27.84	457528
2019-01-09	27.89	28.10	27.56	27.95	394322
2019-01-10	27.88	28.07	27.61	27.97	325759
2019-01-11	27.77	27.95	27.57	27.89	307231
2019-01-14	27.74	28.13	27.69	27.91	365152
2019-01-15	27.81	28.54	27.31	28.50	631791
2019-01-16	29.06	29.07	28.35	28.82	508380
2019-01-17	28.47	29.11	28.47	28.96	755884
2019-01-18	29.01	29.78	28.82	29.61	479272
2019-01-22	29.45	29.49	28.97	29.26	602596
2019-01-23	28.95	29.38	28.95	29.31	454212
2019-01-24	29.24	29.40	29.06	29.27	320215
2019-01-25	29.49	29.50	29.17	29.41	305281
2019-01-28	29.21	29.81	29.21	29.81	455609
2019-01-29	29.80	29.91	29.54	29.63	359044
2019-01-30	29.75	29.75	29.02	29.21	765922
2019-01-31	29.10	29.20	28.55	29.09	541007
2019-02-01	29.20	29.48	29.03	29.29	439328
2019-02-04	29.34	29.70	29.12	29.70	346466
2019-02-05	29.68	29.81	29.50	29.80	379004
2019-02-06	29.74	29.95	29.55	29.81	281462
2019-02-07	29.83	29.98	29.34	29.71	316164
2019-02-08	29.60	29.75	29.17	29.20	358483
2019-02-11	29.34	29.49	29.12	29.46	264118
2019-02-12	29.61	29.88	29.61	29.72	213347
2019-02-13	29.78	29.83	29.54	29.72	375491
2019-02-14	29.51	29.64	29.28	29.30	448294
2019-02-15	29.47	29.91	29.47	29.78	379123
2019-02-19	29.68	30.35	29.65	30.20	355576
2019-02-20	30.22	30.49	29.97	30.45	270518
2019-02-21	30.53	30.53	30.12	30.41	186257
2019-02-22	30.47	30.75	30.36	30.75	325772
2019-02-25	30.92	31.04	30.68	30.81	285480
2019-02-26	30.67	30.92	30.43	30.44	272604
2019-02-27	30.45	30.72	30.37	30.71	162768
2019-02-28	30.71	31.03	30.56	30.68	286616
2019-03-01	30.91	31.08	30.52	30.87	215890
2019-03-04	30.83	31.05	30.49	30.80	247857
2019-03-05	30.73	31.12	30.48	30.96	401799
2019-03-06	31.06	31.08	30.17	30.25	408922
2019-03-07	30.21	30.26	29.61	29.65	451826
2019-03-08	29.44	30.08	29.24	29.95	321569
2019-03-11	29.96	30.38	29.86	30.19	404135
2019-03-12	30.30	30.39	29.98	30.15	458032
2019-03-13	30.24	30.34	29.82	29.84	403670
2019-03-14	29.85	30.21	29.69	30.08	353874
2019-03-15	30.07	30.42	29.99	30.06	944691
2019-03-18	30.15	30.56	30.15	30.49	244282
2019-03-19	30.58	30.69	29.75	29.80	400770
2019-03-20	29.76	29.97	29.27	29.30	369226
2019-03-21	29.13	29.72	28.98	29.02	421761
2019-03-22	28.85	28.98	28.06	28.10	609785
2019-03-25	28.09	28.47	27.82	28.20	416442
2019-03-26	28.36	29.02	28.21	29.01	334424
2019-03-27	28.85	29.28	28.51	29.13	309769
2019-03-28	29.11	29.31	28.85	29.16	309045
2019-03-29	29.43	29.44	28.83	28.89	350868
2019-04-01	29.09	29.52	29.09	29.44	322618
2019-04-02	29.44	29.47	29.11	29.13	296068
2019-04-03	29.51	29.69	29.25	29.44	280836
2019-04-04	29.45	30.05	29.32	29.93	374346
2019-04-05	29.94	30.32	29.76	30.27	259880
2019-04-08	30.17	30.47	30.11	30.39	251533
2019-04-09	30.30	30.44	29.98	30.05	251166
2019-04-10	30.10	30.38	29.89	30.35	245119
2019-04-11	30.55	30.63	30.29	30.37	219605
2019-04-12	30.65	31.06	30.52	30.94	280601
2019-04-15	31.01	31.22	30.36	30.53	353637
2019-04-16	30.52	32.30	30.09	32.27	1114538
2019-04-17	32.54	33.10	32.30	33.07	637741
2019-04-18	32.85	33.44	32.83	32.87	359270
2019-04-22	32.80	32.89	32.24	32.48	338372
2019-04-23	32.55	33.61	32.50	33.42	714503
2019-04-24	33.47	33.82	33.27	33.35	1677269
2019-04-25	33.20	33.20	32.13	32.57	641507
2019-04-26	32.57	33.41	32.51	33.36	356792
2019-04-29	33.37	33.83	33.30	33.37	330525
2019-04-30	33.41	33.90	32.95	33.14	373131
2019-05-01	33.20	33.35	32.70	32.84	327096
2019-05-02	32.88	33.90	32.65	32.84	436822
2019-05-03	32.94	33.39	32.81	33.20	296237
2019-05-06	32.61	33.53	32.61	33.35	235719
2019-05-07	33.05	33.32	32.91	33.18	317853
2019-05-08	33.02	33.09	32.63	32.67	399316
2019-05-09	32.25	32.66	32.04	32.52	361260
2019-05-10	32.49	32.95	32.13	32.84	307772
2019-05-13	32.32	32.42	31.57	31.62	449407
2019-05-14	31.59	32.47	31.54	32.35	351702
2019-05-15	32.05	32.12	31.56	32.05	252256
2019-05-16	32.22	32.87	32.20	32.69	330922
2019-05-17	32.36	32.93	32.24	32.31	489049
2019-05-20	32.22	32.99	32.19	32.81	261911
2019-05-21	32.87	33.21	32.78	33.04	288361
2019-05-22	32.94	33.03	32.47	32.71	254110
2019-05-23	32.45	32.62	32.06	32.44	397874
2019-05-24	32.61	32.94	32.31	32.44	260769
2019-05-28	32.37	32.48	31.86	31.87	312404
2019-05-29	31.76	32.26	31.55	32.14	309752
2019-05-30	32.19	32.34	31.45	31.75	329904
2019-05-31	31.44	31.86	31.42	31.57	371511
2019-06-03	31.68	31.95	31.21	31.63	471462
2019-06-04	32.01	32.57	31.70	32.57	284226
2019-06-05	32.50	32.86	31.93	32.47	265885
2019-06-06	32.41	32.64	32.01	32.52	327089
2019-06-07	32.48	32.82	32.31	32.70	278791
2019-06-10	32.87	33.18	32.75	32.86	257358
2019-06-11	33.09	33.20	32.72	32.94	248949
2019-06-12	32.73	33.20	32.72	33.13	243269
2019-06-13	33.34	33.47	33.13	33.21	264230
2019-06-14	33.16	33.27	32.81	33.08	225437
2019-06-17	33.13	33.33	32.57	32.67	279806
2019-06-18	32.76	33.58	32.60	33.23	249476
2019-06-19	33.22	33.60	33.04	33.52	469226
2019-06-20	33.68	33.88	33.27	33.80	397582
2019-06-21	33.57	33.74	33.03	33.07	854847
2019-06-24	33.11	33.54	32.83	33.02	415124
2019-06-25	33.07	33.31	32.75	33.07	403545
2019-06-26	33.26	33.50	33.13	33.19	345872
2019-06-27	33.24	34.12	33.16	34.11	285441
2019-06-28	34.26	34.97	34.16	34.93	1008407
2019-07-01	35.11	35.34	34.65	34.75	343319
2019-07-02	34.62	34.79	34.22	34.51	381273
2019-07-03	34.71	34.94	34.57	34.89	177371
2019-07-05	35.02	35.25	34.77	35.16	211899
2019-07-08	35.11	35.20	34.78	35.03	405353
2019-07-09	34.97	35.10	34.60	34.97	497334
2019-07-10	35.01	35.40	34.85	35.10	782270
2019-07-11	35.12	35.32	34.87	35.16	414019
2019-07-12	35.20	35.58	35.05	35.44	332102
2019-07-15	35.55	35.60	34.54	34.60	533346
2019-07-16	34.63	34.88	34.45	34.61	359790
2019-07-17	34.61	34.99	34.55	34.76	718861
2019-07-18	34.85	35.32	34.52	35.15	424817
2019-07-19	35.02	35.36	34.89	34.98	581415
2019-07-22	34.97	35.07	34.60	34.85	296889
2019-07-23	35.03	35.59	34.99	35.58	393782
2019-07-24	35.33	36.22	35.33	36.08	520697
2019-07-25	36.08	36.22	35.88	36.09	742575
2019-07-26	36.15	36.56	36.13	36.51	328620
2019-07-29	36.54	36.71	36.27	36.33	453836
2019-07-30	36.05	36.90	36.05	36.89	328732
2019-07-31	36.82	37.25	36.17	36.58	590390
2019-08-01	36.61	37.03	35.84	35.97	598415
2019-08-02	35.78	35.85	35.08	35.31	548528
2019-08-05	34.76	34.76	33.98	34.57	442121
2019-08-06	34.64	35.02	34.26	34.88	337581
2019-08-07	34.33	34.73	32.48	34.68	574954
2019-08-08	34.82	35.50	33.89	35.36	664797
2019-08-09	35.28	35.53	35.02	35.33	306057
2019-08-12	34.96	35.36	34.83	35.17	294974
2019-08-13	35.05	35.85	35.05	35.21	254142
2019-08-14	34.55	34.90	33.86	33.94	583101
2019-08-15	34.05	34.50	33.89	33.95	559897
2019-08-16	34.20	34.75	34.20	34.61	573463
2019-08-19	35.09	35.26	34.93	35.11	342460
2019-08-20	34.99	35.18	34.79	35.00	478666
2019-08-21	35.30	35.50	35.04	35.34	272016
2019-08-22	35.54	35.74	35.20	35.47	205678
2019-08-23	35.34	35.68	34.41	34.64	529378
2019-08-26	34.90	35.27	34.66	34.92	344123
2019-08-27	35.17	35.42	34.28	34.32	520631
2019-08-28	34.12	34.78	34.07	34.68	574998
2019-08-29	35.04	35.41	34.93	35.13	299448
2019-08-30	35.26	35.65	35.19	35.60	404329
2019-09-03	35.33	35.36	34.65	34.84	664602
2019-09-04	35.18	35.34	34.94	35.08	278804
2019-09-05	35.55	36.01	35.12	35.30	291966
2019-09-06	35.31	35.66	35.15	35.22	303712
2019-09-09	35.42	35.97	35.23	35.91	282257
2019-09-10	35.89	36.31	35.79	36.12	381302
2019-09-11	36.27	37.13	35.95	37.09	363166
2019-09-12	36.91	37.82	36.77	37.58	384743
2019-09-13	37.90	38.16	37.74	37.95	379693
2019-09-16	37.62	38.26	37.55	38.14	361223
2019-09-17	37.92	38.24	37.75	38.04	477820
2019-09-18	37.96	38.19	37.37	37.63	503428
2019-09-19	37.61	38.13	37.56	37.59	307599
2019-09-20	37.57	38.02	37.47	37.49	1171428
2019-09-23	37.36	37.99	37.13	37.79	275316
2019-09-24	37.77	37.92	36.83	37.09	388364
2019-09-25	37.06	37.91	37.06	37.78	305625
2019-09-26	37.63	37.87	37.20	37.24	235004
2019-09-27	37.43	37.80	37.03	37.32	445601
2019-09-30	37.37	37.38	36.94	36.99	480862
2019-10-01	37.19	37.39	36.24	36.41	330203
2019-10-02	36.08	36.28	35.75	36.08	286602
2019-10-03	36.07	36.25	35.47	36.19	230697
2019-10-04	36.31	36.63	35.99	36.61	173603
2019-10-07	36.61	36.77	36.29	36.54	203401
2019-10-08	36.14	36.26	35.91	35.99	209452
2019-10-09	36.17	36.54	35.99	36.31	343165
2019-10-10	36.47	36.74	36.26	36.33	326366
2019-10-11	36.88	37.33	36.67	36.73	347353
2019-10-14	36.48	36.73	36.45	36.65	189018
2019-10-15	36.68	37.14	36.54	36.82	210133
2019-10-16	36.66	36.93	35.16	35.83	501371
2019-10-17	35.77	35.85	35.01	35.76	535450
2019-10-18	35.57	36.24	35.57	36.11	200410
2019-10-21	36.28	36.90	35.69	36.59	295315
2019-10-22	36.66	36.86	36.17	36.61	328972
2019-10-23	36.69	36.87	36.20	36.52	368913
2019-10-24	36.75	36.75	35.89	36.04	200653
2019-10-25	36.14	36.64	35.98	36.45	240961
2019-10-28	36.50	36.96	36.49	36.56	282593
2019-10-29	36.52	36.98	36.52	36.90	542130
2019-10-30	36.89	36.89	36.37	36.57	240466
2019-10-31	36.35	36.49	35.60	36.46	494058
2019-11-01	36.73	36.91	36.37	36.71	270125
2019-11-04	37.10	37.10	36.61	36.74	292755
2019-11-05	36.87	37.29	36.87	37.10	513577
2019-11-06	37.12	37.13	36.74	37.07	171912
2019-11-07	37.19	37.40	36.77	36.89	178080
2019-11-08	36.92	37.04	36.76	36.91	193108
2019-11-11	36.75	36.96	36.70	36.80	236159
2019-11-12	36.79	37.07	36.50	36.84	152583
2019-11-13	36.53	37.10	36.25	36.95	206680
2019-11-14	36.87	37.10	36.68	36.84	261023
2019-11-15	37.08	37.08	36.68	36.78	270986
2019-11-18	36.75	36.76	36.21	36.57	184582
2019-11-19	36.70	36.99	36.57	36.91	338186
2019-11-20	36.88	37.06	36.28	36.60	328104
2019-11-21	36.82	36.82	36.29	36.54	196889
2019-11-22	36.73	36.94	36.33	36.53	279355
2019-11-25	36.72	37.05	36.48	36.96	366394
2019-11-26	36.89	37.21	36.72	36.93	190245
2019-11-27	37.03	37.18	36.79	37.07	296220
2019-11-29	37.02	37.20	36.76	36.81	92258
2019-12-02	36.90	36.93	36.43	36.56	305659
2019-12-03	36.23	36.46	35.95	36.41	215573
2019-12-04	36.48	36.82	36.48	36.69	255525
2019-12-05	36.77	36.94	36.52	36.71	315687
2019-12-06	37.05	37.21	36.48	36.54	328558
2019-12-09	36.44	36.63	36.30	36.51	236234
2019-12-10	36.55	36.72	36.33	36.52	400048
2019-12-11	36.76	36.78	36.51	36.68	276267
2019-12-12	36.73	37.31	36.59	37.08	241697
2019-12-13	37.10	37.18	36.41	36.77	278630
2019-12-16	36.97	37.30	36.97	37.12	387028
2019-12-17	37.22	37.53	36.94	37.39	329441
2019-12-18	37.54	37.74	37.22	37.61	449436
2019-12-19	37.68	37.81	37.47	37.75	394545
2019-12-20	37.75	38.18	37.72	38.01	1641902
2019-12-23	38.16	38.16	37.17	37.28	242120
2019-12-24	37.23	37.33	37.05	37.25	77371
2019-12-26	37.34	37.50	36.99	37.04	226053
2019-12-27	37.17	37.17	36.61	36.84	208267
2019-12-30	36.87	37.07	36.71	36.88	187585
2019-12-31	36.81	37.05	36.63	36.65	324474
2020-01-02	36.80	36.85	35.97	36.49	254950
2020-01-03	36.08	36.48	35.87	36.40	232051
2020-01-06	36.14	36.28	35.70	36.12	424401
2020-01-07	35.86	36.15	35.57	35.63	201460
2020-01-08	35.55	35.95	35.34	35.61	281228
2020-01-09	35.66	35.93	35.54	35.57	247077
2020-01-10	35.50	35.59	35.13	35.29	192744
2020-01-13	35.27	35.71	35.07	35.65	272692
2020-01-14	35.53	35.88	35.42	35.74	530617
2020-01-15	36.54	36.80	35.02	35.71	639111
2020-01-16	35.81	36.21	35.57	36.05	386275
2020-01-17	36.29	36.29	35.58	35.61	371080
2020-01-21	35.54	35.90	35.33	35.66	395948
2020-01-22	35.68	35.90	35.22	35.34	269750
2020-01-23	35.27	35.75	34.99	35.64	434990
2020-01-24	35.64	35.68	34.92	35.11	402604
2020-01-27	34.63	34.96	34.42	34.68	600850
2020-01-28	34.94	35.06	34.62	35.00	530091
2020-01-29	35.01	35.16	34.41	34.44	518534
2020-01-30	34.23	34.76	34.00	34.60	424554
2020-01-31	34.38	34.38	33.82	34.00	505500
2020-02-03	34.21	34.63	34.11	34.54	564314
2020-02-04	34.97	35.05	34.50	34.59	397640
2020-02-05	34.85	35.13	34.84	35.08	439678
2020-02-06	35.05	35.05	34.61	34.68	300199
2020-02-07	34.62	34.78	34.36	34.45	263334
2020-02-10	34.30	34.77	34.29	34.75	300192
2020-02-11	34.83	35.13	34.52	34.57	269507
2020-02-12	34.86	34.97	34.55	34.65	357437
2020-02-13	34.52	35.09	34.50	34.90	387948
2020-02-14	34.85	35.02	34.66	34.97	381342
2020-02-18	34.89	35.06	34.69	34.91	338233
2020-02-19	34.77	35.12	34.70	34.74	374506
2020-02-20	34.72	35.16	34.72	35.07	276130
2020-02-21	34.97	35.18	34.60	34.61	595921
2020-02-24	33.83	34.09	33.57	33.77	436289
2020-02-25	33.82	33.82	32.69	32.92	635199
2020-02-26	33.09	33.40	32.37	32.38	479548
2020-02-27	31.89	32.60	31.27	31.31	531512
2020-02-28	30.43	30.92	29.58	29.99	1022821
2020-03-02	30.11	31.63	29.91	31.56	582170
2020-03-03	31.44	32.03	30.84	31.21	660178
2020-03-04	31.54	32.03	31.13	31.97	523262
2020-03-05	31.16	31.39	30.33	30.73	653371
2020-03-06	29.60	30.35	29.57	30.24	573518
2020-03-09	28.36	29.50	26.10	26.12	666441
2020-03-10	27.04	27.43	25.22	27.39	736282
2020-03-11	26.86	27.18	25.71	26.07	809167
2020-03-12	24.56	25.56	23.31	23.45	800631
2020-03-13	24.90	26.13	24.01	25.93	755773
2020-03-16	22.56	25.50	22.56	24.60	741239
2020-03-17	25.09	28.55	24.42	28.39	1286524
2020-03-18	26.80	30.10	26.45	28.87	1512034
2020-03-19	28.40	29.97	26.35	28.12	920610
2020-03-20	28.40	28.45	25.26	25.67	1467979
2020-03-23	25.24	26.00	21.46	21.67	908810
2020-03-24	22.73	23.83	20.93	23.73	1103022
2020-03-25	23.75	24.33	20.92	23.15	3247810
2020-03-26	23.24	25.54	23.10	25.18	922957
2020-03-27	23.80	25.54	23.80	24.65	579608
2020-03-30	24.75	25.69	23.85	25.48	525578
2020-03-31	25.21	26.09	24.75	25.96	685268
2020-04-01	24.66	25.45	24.58	25.06	513694
2020-04-02	24.75	25.89	24.74	25.32	348748
2020-04-03	25.12	25.73	23.70	24.21	523789
2020-04-06	25.23	25.99	24.54	25.47	487878
2020-04-07	26.23	26.83	25.43	25.80	529494
2020-04-08	26.25	26.82	25.39	26.50	753331
2020-04-09	27.18	28.17	26.31	27.95	518699
2020-04-13	27.88	27.96	26.39	26.52	324373
2020-04-14	27.29	27.48	25.99	26.50	504384
2020-04-15	25.07	25.69	24.30	24.41	560619
2020-04-16	24.17	24.80	23.00	23.45	521801
2020-04-17	24.37	25.18	24.12	24.71	438614
2020-04-20	24.11	25.21	24.11	24.63	331648
2020-04-21	23.82	24.75	23.60	24.34	257117
2020-04-22	24.97	25.27	23.39	24.49	422626
2020-04-23	24.76	25.70	24.34	25.28	411816
2020-04-24	25.44	25.68	24.63	24.95	268907
2020-04-27	25.18	26.57	25.02	26.26	241342
2020-04-28	26.95	27.28	26.44	26.75	324212
2020-04-29	27.54	28.47	26.43	27.80	377728
2020-04-30	27.02	27.68	26.37	26.74	436939
2020-05-01	26.06	26.25	25.11	25.60	414370
2020-05-04	25.19	25.66	24.63	25.55	349753
2020-05-05	26.08	26.14	25.00	25.00	346291
2020-05-06	25.12	25.18	23.64	24.18	417205
2020-05-07	24.57	25.11	24.21	24.74	461288
2020-05-08	25.36	26.29	25.18	26.17	480498
2020-05-11	25.64	25.82	24.93	25.20	510307
2020-05-12	25.19	25.59	23.47	23.53	395069
2020-05-13	23.34	23.51	22.25	22.62	374436
2020-05-14	22.01	22.79	21.42	22.74	431832
2020-05-15	22.68	23.26	22.34	23.16	419795
2020-05-18	24.33	25.66	24.29	25.37	417853
2020-05-19	25.17	25.43	23.73	23.73	367635
2020-05-20	24.16	25.30	24.16	25.26	304041
2020-05-21	25.05	25.48	24.86	25.01	357422
2020-05-22	25.14	25.50	24.69	24.92	270421
2020-05-26	25.91	26.59	25.90	26.08	446814
2020-05-27	26.91	27.66	26.21	27.35	543824
2020-05-28	27.70	27.73	26.28	26.42	494414
2020-05-29	26.02	26.23	25.31	25.86	421739
2020-06-01	25.99	26.29	25.79	26.01	367428
2020-06-02	26.26	26.39	25.50	25.80	371143
2020-06-03	26.37	27.56	26.37	27.02	431486
2020-06-04	26.85	27.69	26.60	27.61	459281
2020-06-05	29.06	30.51	28.61	29.85	572447
2020-06-08	30.37	30.67	29.54	29.75	394360
2020-06-09	28.96	30.20	28.57	29.74	409160
2020-06-10	29.40	29.51	28.40	28.58	668757
2020-06-11	27.29	27.29	25.25	25.28	429910
2020-06-12	26.56	26.56	25.21	26.19	485177
2020-06-15	25.09	26.26	24.73	25.83	425096
2020-06-16	26.92	27.30	26.18	26.85	282550
2020-06-17	26.89	27.09	25.81	25.95	320985
2020-06-18	25.60	26.43	25.02	26.04	336593
2020-06-19	26.32	26.66	25.06	25.81	1206159
2020-06-22	25.44	26.21	25.05	26.04	335511
2020-06-23	26.56	26.77	26.00	26.15	450339
2020-06-24	25.82	25.90	24.55	24.57	374856
2020-06-25	24.30	25.67	24.24	25.65	346392
2020-06-26	25.16	25.57	24.63	25.26	1165580
2020-06-29	25.00	26.47	25.00	26.40	467051
2020-06-30	26.21	27.17	26.21	26.84	415637
2020-07-01	26.79	26.93	25.83	25.87	357599
2020-07-02	26.78	27.05	25.79	25.89	329976
2020-07-06	26.39	26.88	25.66	25.77	359554
2020-07-07	25.39	25.48	24.58	24.63	455707
2020-07-08	24.53	24.86	23.76	24.22	543991
2020-07-09	24.08	24.08	23.19	23.49	389481
2020-07-10	23.58	24.51	23.58	24.45	377875
2020-07-13	24.77	25.30	24.22	24.84	352088
2020-07-14	24.73	24.99	24.01	24.52	363106
2020-07-15	25.23	25.92	24.82	25.62	441941
2020-07-16	25.29	25.72	25.08	25.39	250797
2020-07-17	25.27	25.57	24.47	24.52	368572
2020-07-20	24.29	24.97	23.26	23.34	996176
2020-07-21	23.79	24.86	23.71	24.86	398233
2020-07-22	24.52	24.71	23.89	24.28	487994
2020-07-23	24.66	25.17	24.22	24.73	550090
2020-07-24	24.66	25.22	24.00	24.04	553754
2020-07-27	23.80	24.08	23.02	23.20	430794
2020-07-28	23.13	23.50	23.00	23.10	441356
2020-07-29	23.08	23.65	22.83	23.53	695505
2020-07-30	23.11	23.37	22.37	23.06	711319
2020-07-31	22.90	23.37	22.50	23.34	638969
2020-08-03	23.34	23.34	22.91	23.03	487210
2020-08-04	23.03	23.21	22.74	23.20	436999
2020-08-05	23.50	23.94	23.14	23.88	400875
2020-08-06	23.52	23.79	23.46	23.67	361622
2020-08-07	23.62	24.83	23.44	24.74	383271
2020-08-10	24.83	25.68	24.83	25.16	421007
2020-08-11	25.62	26.15	25.25	25.41	365329
2020-08-12	25.99	25.99	24.80	25.18	386587
2020-08-13	25.00	25.91	24.53	24.63	440039
2020-08-14	24.36	25.01	24.19	24.71	315891
2020-08-17	24.56	24.66	24.10	24.51	413295
2020-08-18	24.53	24.64	24.17	24.22	382727
2020-08-19	24.33	24.77	24.10	24.19	213378
2020-08-20	24.00	24.18	23.77	24.01	431506
2020-08-21	23.98	24.28	23.73	23.88	1357901
2020-08-24	24.24	24.61	23.82	24.57	204723
2020-08-25	24.71	24.99	24.24	24.47	234222
2020-08-26	24.36	24.36	23.69	23.73	298882
2020-08-27	23.77	24.46	23.77	24.07	295095
2020-08-28	24.30	24.30	23.72	23.85	207342
2020-08-31	23.69	23.96	23.45	23.45	414022
2020-09-01	23.27	23.70	23.00	23.61	385753
2020-09-02	23.49	23.80	23.04	23.60	222513
2020-09-03	23.60	24.53	23.50	23.63	273676
2020-09-04	24.17	24.41	23.44	23.79	241029
2020-09-08	23.55	24.07	22.50	22.67	380591
2020-09-09	22.74	22.87	22.32	22.72	555606
2020-09-10	22.75	22.94	22.42	22.45	289632
2020-09-11	22.37	22.69	22.32	22.53	233025
2020-09-14	22.55	23.21	22.49	23.02	312400
2020-09-15	23.03	23.03	22.36	22.42	263215
2020-09-16	22.60	22.90	22.30	22.66	379025
2020-09-17	22.29	22.75	22.28	22.64	238974
2020-09-18	22.84	22.84	22.13	22.20	1222158
2020-09-21	21.79	21.81	20.67	20.88	561021
2020-09-22	20.95	21.20	20.27	20.60	342192
2020-09-23	20.63	21.14	20.17	20.20	357506
2020-09-24	20.20	20.89	20.01	20.36	217563
2020-09-25	20.14	20.59	20.11	20.54	276050
2020-09-28	20.85	21.27	20.83	21.08	294172
2020-09-29	20.94	21.25	20.25	20.73	427731
2020-09-30	20.90	21.16	20.63	20.86	348899
2020-10-01	21.93	21.93	20.52	20.90	415196
2020-10-02	20.45	21.64	20.45	21.49	309533
2020-10-05	21.75	22.09	21.56	22.07	251415
2020-10-06	22.32	23.10	22.13	22.40	361205
2020-10-07	22.73	23.06	22.64	22.86	353968
2020-10-08	22.97	23.35	22.73	23.08	230926
2020-10-09	23.32	23.42	22.85	23.21	271800
2020-10-12	23.00	23.77	22.98	23.71	424356
2020-10-13	23.28	23.53	22.75	22.97	323154
2020-10-14	22.85	23.25	22.65	22.70	332354
2020-10-15	22.63	23.25	22.29	22.79	403805
2020-10-16	22.53	22.94	22.24	22.49	374362
2020-10-19	22.57	22.97	22.08	22.13	332804
2020-10-20	22.34	22.83	22.22	22.37	266295
2020-10-21	22.23	22.68	22.23	22.35	226333
2020-10-22	22.42	23.00	22.32	22.84	356785
2020-10-23	23.10	23.46	22.98	23.23	213316
2020-10-26	22.90	22.90	22.44	22.72	277568
2020-10-27	22.66	22.85	22.12	22.15	199810
2020-10-28	21.61	22.16	21.26	21.30	257972
2020-10-29	21.02	21.68	20.86	21.51	315454
2020-10-30	21.47	21.81	21.12	21.29	553343
2020-11-02	21.61	22.26	21.42	22.26	327053
2020-11-03	22.71	23.25	22.50	23.12	381916
2020-11-04	22.50	22.50	21.25	21.29	332282
2020-11-05	21.15	21.92	21.15	21.45	373060
2020-11-06	21.41	21.64	20.87	20.93	367164
2020-11-09	22.75	24.00	22.65	23.09	805074
2020-11-10	23.51	24.06	23.21	23.65	754523
2020-11-11	23.81	23.81	22.66	23.37	420226
2020-11-12	23.03	23.80	22.66	23.77	637709
2020-11-13	24.11	24.52	23.70	24.25	381772
2020-11-16	25.00	25.62	24.75	25.59	438115
2020-11-17	25.26	25.31	24.83	25.09	424099
2020-11-18	25.31	25.43	24.47	24.51	375455
2020-11-19	24.32	24.43	24.18	24.35	259432
2020-11-20	24.08	24.42	24.05	24.30	258724
2020-11-23	24.62	24.72	24.21	24.25	301664
2020-11-24	24.67	25.77	24.57	25.51	338467
2020-11-25	25.38	25.38	24.80	24.98	223929
2020-11-27	24.85	24.85	24.15	24.62	120897
2020-11-30	24.50	24.53	23.29	23.37	452928
2020-12-01	23.77	24.32	23.54	24.02	517400
2020-12-02	24.10	24.61	24.02	24.45	257677
2020-12-03	24.43	24.69	24.01	24.12	196208
2020-12-04	24.36	24.95	24.30	24.86	243758
2020-12-07	24.89	25.28	24.54	25.22	352736
2020-12-08	25.00	25.53	24.93	25.20	321188
2020-12-09	25.48	25.82	25.28	25.38	237520
2020-12-10	25.07	25.54	24.91	25.50	249158
2020-12-11	25.13	25.71	25.01	25.43	419480
2020-12-14	25.83	25.94	25.21	25.23	360538
2020-12-15	25.48	25.61	24.94	25.61	351378
2020-12-16	25.75	25.99	25.44	25.75	344856
2020-12-17	25.81	25.87	25.33	25.67	425151
2020-12-18	25.65	26.03	25.54	25.72	2214029
2020-12-21	25.61	25.80	24.71	25.06	441514
2020-12-22	25.00	25.42	24.59	24.85	325886
2020-12-23	24.85	25.74	24.85	25.70	347943
2020-12-24	25.90	25.90	25.22	25.56	104447
2020-12-28	25.75	26.04	25.45	25.85	272919
2020-12-29	26.07	26.07	25.18	25.40	233580
2020-12-30	25.38	25.82	25.30	25.61	215730
2020-12-31	25.57	25.90	25.32	25.74	248897
2021-01-04	25.93	26.06	25.13	25.57	310893
2021-01-05	25.61	26.45	25.57	26.11	583243
2021-01-06	26.84	29.25	26.84	28.58	662168
2021-01-07	29.05	29.27	28.57	28.76	474443
2021-01-08	28.84	28.84	28.05	28.51	451854
2021-01-11	28.08	28.63	28.08	28.48	482819
2021-01-12	28.82	29.00	28.48	28.59	548360
2021-01-13	28.58	28.67	27.58	27.96	547551
2021-01-14	28.25	28.78	28.01	28.41	331708
2021-01-15	28.27	28.81	27.97	28.31	409892
2021-01-19	28.69	29.06	28.27	28.69	404754
2021-01-20	28.65	29.21	28.26	28.66	394561
2021-01-21	28.75	28.91	28.36	28.39	408644
2021-01-22	27.91	28.63	27.91	28.57	371889
2021-01-25	28.22	28.40	27.60	28.37	270435
2021-01-26	28.46	28.62	27.84	27.86	238362
2021-01-27	27.24	27.64	26.90	27.12	379151
2021-01-28	27.45	27.59	26.88	27.09	325062
2021-01-29	27.04	27.35	26.15	26.18	304633
2021-02-01	26.34	26.48	25.95	26.34	362376
2021-02-02	26.74	27.94	26.52	27.81	510789
2021-02-03	27.64	27.87	27.12	27.52	304262
2021-02-04	27.45	27.95	27.32	27.95	292780
2021-02-05	28.21	28.21	27.40	27.90	142682
2021-02-08	28.00	28.93	27.93	28.93	272011
2021-02-09	30.14	30.44	29.53	29.73	845964
2021-02-10	29.80	30.14	29.77	29.94	508471
2021-02-11	29.90	30.01	29.48	29.95	680859
2021-02-12	29.73	30.19	29.73	29.83	473127
2021-02-16	29.83	30.24	29.73	29.89	1331311
2021-02-17	29.86	30.05	29.70	29.75	1022389
2021-02-18	29.72	29.98	29.53	29.81	423622
2021-02-19	29.96	30.34	29.86	30.14	566521
2021-02-22	30.12	30.67	30.12	30.55	394949
2021-02-23	30.54	30.92	30.38	30.68	427718
2021-02-24	30.73	31.29	30.73	30.99	562969
2021-02-25	30.97	31.31	30.43	30.56	514172
2021-02-26	30.44	30.77	29.98	30.22	649017
2021-03-01	30.57	31.00	30.44	30.70	451492
2021-03-02	30.72	30.95	30.53	30.63	614449
2021-03-03	30.68	31.47	30.66	30.97	731624
2021-03-04	31.15	31.70	30.80	30.98	954608
2021-03-05	31.16	31.71	30.87	31.23	1026723
2021-03-08	31.42	32.97	31.38	32.57	837578
2021-03-09	32.35	32.51	31.35	31.95	996462
2021-03-10	31.90	32.79	31.76	32.61	1215401
2021-03-11	32.58	32.82	31.55	32.66	511063
2021-03-12	32.74	33.89	32.74	33.86	408518
2021-03-15	33.91	34.00	32.95	33.31	411750
2021-03-16	33.15	33.29	32.56	33.05	794367
2021-03-17	33.23	33.51	32.73	32.94	230334
2021-03-18	33.24	33.97	32.95	33.09	347853
2021-03-19	32.99	33.17	32.08	32.91	1200088
2021-03-22	32.53	32.79	32.03	32.47	545169
2021-03-23	32.35	32.35	31.40	31.56	561715
2021-03-24	31.82	32.35	31.01	31.02	852613
2021-03-25	31.08	31.50	30.45	31.32	792666
2021-03-26	31.66	32.06	31.17	32.05	852730
2021-03-29	31.65	31.85	30.78	31.01	838062
2021-03-30	31.17	31.43	30.84	31.22	471220
2021-03-31	31.12	31.47	30.67	30.80	524998
2021-04-01	30.55	30.97	30.50	30.88	401472
2021-04-05	31.15	31.20	30.66	30.82	1592487
2021-04-06	31.33	31.33	30.84	31.01	1100592
2021-04-07	31.15	31.26	30.62	30.94	473516
2021-04-08	30.76	30.91	30.21	30.84	583469
2021-04-09	31.07	31.21	30.75	31.09	224949
2021-04-12	31.25	31.48	31.16	31.43	238640
2021-04-13	31.14	31.24	30.72	30.81	394873
2021-04-14	30.88	32.00	30.80	31.78	512237
2021-04-15	31.98	32.29	31.36	32.24	510210
2021-04-16	32.55	33.22	32.44	33.06	600967
2021-04-19	33.15	33.19	32.47	32.76	559076
2021-04-20	32.62	32.92	31.80	31.88	480759
2021-04-21	31.80	32.58	31.75	32.51	370763
2021-04-22	32.54	32.64	32.17	32.33	406240
2021-04-23	32.35	33.26	32.21	32.97	403549
2021-04-26	33.30	33.43	32.54	32.86	1016144
2021-04-27	32.72	33.15	32.67	33.11	310775
2021-04-28	33.22	33.43	32.78	32.95	428156
2021-04-29	33.26	33.40	32.75	32.81	310113
2021-04-30	32.59	32.84	32.45	32.55	664788
2021-05-03	32.85	33.21	32.44	33.00	321472
2021-05-04	32.96	33.25	32.67	32.99	1461001
2021-05-05	32.95	33.14	32.44	32.96	390948
2021-05-06	32.91	33.26	32.57	33.26	501449
2021-05-07	32.92	33.12	32.69	33.05	222456
2021-05-10	33.00	33.59	32.80	32.82	332203
2021-05-11	32.52	33.10	32.43	32.76	1299927
2021-05-12	32.96	33.12	32.09	32.19	436715
2021-05-13	32.02	33.70	32.00	33.46	660094
2021-05-14	33.75	33.75	33.13	33.52	254837
2021-05-17	33.42	33.89	33.25	33.79	259537
2021-05-18	33.65	34.00	33.57	33.58	572716
2021-05-19	33.31	33.58	33.00	33.56	526573
2021-05-20	33.42	33.66	32.98	33.50	380940
2021-05-21	33.74	33.97	33.35	33.80	256644
2021-05-24	33.97	33.97	33.23	33.44	229371
2021-05-25	33.32	33.65	32.45	32.56	514617
2021-05-26	32.56	33.10	32.49	32.95	308695
2021-05-27	33.50	33.71	33.11	33.15	303293
2021-05-28	33.23	33.37	32.90	33.34	322065
2021-06-01	33.39	33.77	33.20	33.47	305194
2021-06-02	33.65	33.66	33.16	33.41	435764
2021-06-03	33.40	33.63	33.20	33.56	632087
2021-06-04	33.39	33.64	33.12	33.59	200831
2021-06-07	33.62	33.87	33.32	33.48	251862
2021-06-08	33.46	33.60	32.95	33.49	483687
2021-06-09	33.29	33.80	32.95	33.12	374913
2021-06-10	33.51	33.63	32.75	32.78	408356
2021-06-11	32.90	33.09	32.75	33.05	270951
2021-06-14	33.08	33.44	32.25	32.54	379191
2021-06-15	32.83	33.26	32.44	32.98	387412
2021-06-16	32.89	33.32	32.39	33.22	389394
2021-06-17	33.23	33.31	32.05	32.12	371751
2021-06-18	31.68	31.80	30.73	30.78	1271904
2021-06-21	31.17	31.96	30.92	31.92	495732
2021-06-22	31.92	32.22	31.50	32.07	436703
2021-06-23	32.31	32.31	31.83	31.86	409392
2021-06-24	32.03	32.53	31.78	32.46	310572
2021-06-25	32.53	33.08	32.40	32.66	1552848
2021-06-28	32.56	32.56	31.67	32.01	369301
2021-06-29	32.19	32.44	31.65	31.85	369209
2021-06-30	31.76	31.97	31.71	31.78	470389
2021-07-01	32.18	32.28	31.78	31.89	343531
2021-07-02	31.98	32.15	31.66	31.74	711420
2021-07-06	31.50	31.50	30.18	30.48	285089
2021-07-07	30.20	30.71	30.19	30.46	324996
2021-07-08	29.82	30.29	29.67	29.93	367925
2021-07-09	30.45	31.26	30.35	31.19	373293
2021-07-12	30.82	31.29	29.01	31.25	269401
2021-07-13	31.09	31.09	30.26	30.28	290930
2021-07-14	30.32	31.49	30.32	31.42	709451
2021-07-15	31.23	32.41	31.06	32.18	786545
2021-07-16	32.40	32.40	31.75	31.85	541672
2021-07-19	31.21	31.42	30.63	30.89	477168
2021-07-20	30.91	32.25	30.91	31.55	631322
2021-07-21	31.89	32.25	31.39	31.88	440357
2021-07-22	31.72	31.83	31.11	31.28	365206
2021-07-23	31.61	31.87	31.36	31.77	292568
2021-07-26	31.93	32.23	31.73	32.00	225521
2021-07-27	31.68	31.89	31.47	31.79	1155030
2021-07-28	31.52	32.41	31.52	32.15	258669
2021-07-29	32.50	32.67	32.16	32.49	233110
2021-07-30	32.35	32.85	32.16	32.27	348873
2021-08-02	32.48	33.00	31.87	31.89	398853
2021-08-03	31.95	32.14	31.44	32.01	372211
2021-08-04	31.62	31.98	31.39	31.79	298869
2021-08-05	31.76	32.23	31.69	32.19	288016
2021-08-06	32.67	33.16	32.57	32.90	329989
2021-08-09	32.77	32.93	32.39	32.61	328438
2021-08-10	32.52	33.10	32.27	33.04	400596
2021-08-11	33.12	33.70	32.94	33.70	944486
2021-08-12	33.75	33.84	33.46	33.51	199568
2021-08-13	33.57	33.57	33.10	33.45	279720
2021-08-16	33.18	33.42	32.84	33.14	293478
2021-08-17	32.99	33.40	32.63	32.94	303721
2021-08-18	32.87	33.00	32.52	32.56	387141
2021-08-19	32.24	32.66	32.15	32.57	326624
2021-08-20	32.47	33.46	32.38	33.46	673273
2021-08-23	33.52	33.68	33.14	33.45	638369
2021-08-24	33.60	33.63	33.35	33.48	208829
2021-08-25	33.56	33.89	33.38	33.64	529210
2021-08-26	33.71	33.71	33.09	33.18	511000
2021-08-27	32.72	33.74	32.72	33.67	358909
2021-08-30	33.73	33.75	33.12	33.20	316705
2021-08-31	33.28	33.48	32.97	33.30	568451
2021-09-01	33.38	33.39	32.64	33.13	372891
2021-09-02	33.23	33.27	32.97	33.08	387141
2021-09-03	33.14	33.26	32.77	33.01	448012
2021-09-07	33.10	33.38	32.78	32.94	493188
2021-09-08	32.80	33.18	32.76	33.04	405664
2021-09-09	33.01	33.46	32.94	33.13	898336
2021-09-10	33.19	33.33	32.61	32.64	885405
2021-09-13	32.85	33.26	32.60	33.17	497765
2021-09-14	33.25	33.25	32.35	32.43	579893
2021-09-15	32.38	33.07	32.38	32.97	533062
2021-09-16	33.16	33.45	32.55	32.67	554007
2021-09-17	32.76	33.15	32.64	32.93	2885021
2021-09-20	32.93	32.93	31.76	32.46	679150
2021-09-21	32.69	32.71	31.93	31.98	409010
2021-09-22	32.30	32.70	32.23	32.39	332070
2021-09-23	32.63	33.17	32.51	32.89	799635
2021-09-24	32.86	33.54	32.86	33.42	983375
2021-09-27	33.67	34.90	33.54	34.61	1151519
2021-09-28	34.51	34.90	34.23	34.30	999537
2021-09-29	34.24	34.83	34.01	34.72	352065
2021-09-30	34.82	35.04	34.28	34.31	307399
2021-10-01	34.50	35.32	34.34	34.85	333531
2021-10-04	34.89	35.27	34.72	34.97	281239
2021-10-05	35.07	35.44	34.80	35.10	293045
2021-10-06	34.84	34.97	34.38	34.78	528721
2021-10-07	35.07	35.37	34.85	35.21	397887
2021-10-08	35.18	35.40	35.09	35.12	265223
2021-10-11	35.33	35.39	34.82	34.83	219097
2021-10-12	34.66	34.88	34.47	34.75	404314
2021-10-13	34.70	34.78	34.14	34.73	380257
2021-10-14	35.10	35.30	34.72	35.23	278201
2021-10-15	36.80	36.84	35.50	36.02	474522
2021-10-18	36.17	36.62	35.62	35.69	419229
2021-10-19	35.88	35.95	35.38	35.62	331426
2021-10-20	35.50	36.22	35.50	36.21	367166
2021-10-21	36.18	36.37	35.99	36.22	292515
2021-10-22	36.24	36.54	36.15	36.33	225923
2021-10-25	36.58	36.58	35.99	36.07	526674
2021-10-26	36.07	36.18	35.77	35.83	273209
2021-10-27	35.58	35.75	34.84	34.98	317863
2021-10-28	35.06	35.49	34.91	35.45	286232
2021-10-29	35.52	35.68	35.20	35.36	209428
2021-11-01	35.54	36.11	35.46	36.09	305034
2021-11-02	36.05	36.21	35.76	35.81	437043
2021-11-03	35.65	36.79	35.65	36.39	315077
2021-11-04	36.23	36.28	35.36	35.64	203637
2021-11-05	35.89	36.52	35.77	36.23	259492
2021-11-08	36.28	36.44	35.77	35.95	202049
2021-11-09	35.74	36.39	35.20	35.32	221567
2021-11-10	35.50	35.93	35.41	35.83	198604
2021-11-11	35.87	35.98	35.60	35.93	163241
2021-11-12	35.89	35.89	35.31	35.64	179375
2021-11-15	35.80	35.89	35.49	35.65	726628
2021-11-16	35.70	35.70	35.17	35.27	329808
2021-11-17	35.27	35.27	34.44	34.99	293725
2021-11-18	35.01	35.71	35.00	35.33	360349
2021-11-19	35.00	35.14	34.30	34.59	354954
2021-11-22	34.87	35.72	34.68	35.15	253907
2021-11-23	35.52	35.69	35.15	35.56	195241
2021-11-24	35.45	35.60	35.11	35.29	162313
2021-11-26	33.88	34.49	32.12	32.99	233933
2021-11-29	33.61	33.85	32.58	32.85	392388
2021-11-30	32.40	32.74	31.94	32.49	407651
2021-12-01	33.19	33.79	32.06	32.06	397589
2021-12-02	32.36	33.34	32.07	33.11	273259
2021-12-03	33.34	33.96	32.57	32.83	258893
2021-12-06	33.31	33.89	33.22	33.73	369496
2021-12-07	33.96	34.18	33.37	33.59	282867
2021-12-08	33.75	33.89	33.24	33.37	222906
2021-12-09	33.19	33.19	32.65	32.89	204985
2021-12-10	33.11	33.29	32.64	33.07	182449
2021-12-13	32.92	32.95	32.24	32.67	278925
2021-12-14	32.78	33.40	32.67	32.85	402530
2021-12-15	33.02	33.37	32.70	33.06	347589
2021-12-16	33.27	33.48	32.34	32.48	463894
2021-12-17	32.59	32.59	31.79	32.18	1596618
2021-12-20	31.72	32.17	31.24	32.10	517730
2021-12-21	32.23	32.86	32.23	32.67	379709
2021-12-22	32.65	32.86	32.42	32.78	239999
2021-12-23	33.02	33.31	32.96	32.96	353311
2021-12-27	33.11	33.26	32.71	33.25	197802
2021-12-28	33.23	33.80	33.00	33.61	229704
2021-12-29	33.55	33.81	33.42	33.56	190570
2021-12-30	32.29	33.82	32.29	33.25	242499
2021-12-31	33.18	33.56	33.11	33.38	156853
2022-01-03	33.53	34.26	33.32	33.64	235221
2022-01-04	34.19	34.64	33.81	34.29	216761
2022-01-05	34.54	35.03	34.30	34.50	643769
2022-01-06	35.15	35.85	34.82	35.75	399898
2022-01-07	35.72	36.05	35.40	36.01	508194
2022-01-10	36.23	36.66	36.13	36.36	373841
2022-01-11	36.44	36.48	35.43	36.10	332283
2022-01-12	36.13	36.41	35.54	36.22	1084720
2022-01-13	36.31	36.91	36.24	36.80	825931
2022-01-14	36.99	37.52	36.34	37.50	699745
2022-01-18	37.73	38.06	37.24	37.39	559880
2022-01-19	37.51	37.51	36.35	36.52	675768
2022-01-20	36.39	37.81	35.29	35.38	477226
2022-01-21	35.05	35.74	34.65	34.80	386772
2022-01-24	34.42	35.63	34.33	35.52	938040
2022-01-25	35.24	35.89	34.61	35.53	333586
2022-01-26	35.59	35.98	34.69	35.10	471346
2022-01-27	35.24	35.68	34.51	34.76	547114
2022-01-28	34.74	35.00	34.10	34.97	463027
2022-01-31	34.71	35.09	34.18	35.02	695442
2022-02-01	34.89	35.12	34.52	34.98	473486
2022-02-02	34.88	35.06	34.39	35.00	409356
2022-02-03	34.90	35.16	34.58	34.91	379180
2022-02-04	35.01	35.21	34.56	35.00	335484
2022-02-07	35.05	35.34	34.76	35.12	271737
2022-02-08	35.27	36.08	35.27	35.96	970520
2022-02-09	35.75	36.20	35.65	35.69	535226
2022-02-10	35.72	36.04	35.20	35.44	973309
2022-02-11	35.36	36.09	35.20	35.52	343574
2022-02-14	35.63	35.87	34.81	35.06	1607540
2022-02-15	35.51	36.28	35.38	36.18	1236535
2022-02-16	36.06	36.58	35.75	36.40	558322
2022-02-17	36.25	36.27	35.41	35.45	266337
2022-02-18	35.30	36.12	35.30	35.89	392673
2022-02-22	35.79	36.13	35.44	35.74	389505
2022-02-23	35.95	36.16	35.46	35.53	394090
2022-02-24	34.34	34.40	33.09	34.21	979759
2022-02-25	34.48	36.00	34.48	35.94	438685
2022-02-28	35.50	35.65	35.15	35.58	512243
2022-03-01	35.27	35.71	34.02	34.41	795867
2022-03-02	34.59	35.86	34.35	35.50	332023
2022-03-03	35.50	35.75	35.00	35.35	456098
2022-03-04	34.70	34.94	34.23	34.79	535748
2022-03-07	34.44	34.50	33.29	33.34	385219
2022-03-08	33.69	34.29	33.11	33.47	589690
2022-03-09	34.25	34.54	33.85	34.11	398175
2022-03-10	33.74	34.26	33.73	34.16	223271
2022-03-11	34.31	35.05	34.31	34.74	354358
2022-03-14	35.24	35.45	33.94	34.22	318969
2022-03-15	35.00	35.54	34.21	34.67	486423
2022-03-16	34.75	35.42	34.69	35.22	453364
2022-03-17	35.11	35.11	34.46	34.75	236186
2022-03-18	34.60	34.60	33.70	34.35	583113
2022-03-21	34.35	34.86	34.12	34.38	245716
2022-03-22	34.54	35.03	34.43	34.53	413166
2022-03-23	34.37	34.39	33.39	33.39	195325
2022-03-24	33.61	33.75	33.21	33.62	228455
2022-03-25	33.54	34.31	33.54	34.24	236063
2022-03-28	34.12	34.27	33.44	33.87	200456
2022-03-29	34.33	34.59	33.99	34.37	326240
2022-03-30	34.45	34.62	33.14	33.36	258199
2022-03-31	33.17	33.50	32.80	32.82	467250
2022-04-01	33.19	33.32	32.65	32.92	323432
2022-04-04	32.93	32.93	31.86	32.49	765520
2022-04-05	32.49	32.85	31.90	31.99	361651
2022-04-06	32.18	32.18	31.60	31.65	271595
2022-04-07	31.63	31.78	31.07	31.30	280702
2022-04-08	31.46	31.78	31.18	31.35	268362
2022-04-11	31.30	31.94	31.17	31.26	268492
2022-04-12	31.28	31.61	30.79	30.96	243991
2022-04-13	30.90	31.89	30.59	31.80	438959
2022-04-14	31.58	31.67	31.01	31.53	568832
2022-04-18	31.61	32.27	31.27	31.91	390719
2022-04-19	32.09	32.49	31.98	32.44	711641
2022-04-20	32.73	33.04	32.64	32.89	340362
2022-04-21	33.12	33.37	32.60	32.72	391709
2022-04-22	32.68	32.71	31.88	31.89	335947
2022-04-25	31.74	32.04	30.94	31.79	578481
2022-04-26	31.43	31.85	30.93	30.94	404543
2022-04-27	31.07	31.15	30.56	30.83	431852
2022-04-28	31.21	31.56	30.81	31.42	368112
2022-04-29	31.27	31.46	30.32	30.43	405738
2022-05-02	30.68	30.91	30.01	30.52	352159
2022-05-03	30.50	30.85	30.27	30.84	350776
2022-05-04	30.92	32.13	30.77	32.05	391637
2022-05-05	31.48	31.80	31.01	31.37	322530
2022-05-06	31.31	31.46	30.73	31.15	282262
2022-05-09	30.76	31.28	30.72	30.87	517828
2022-05-10	30.83	31.29	30.20	30.70	346169
2022-05-11	30.81	31.34	30.67	30.69	421513
2022-05-12	30.58	31.10	30.35	31.08	606897
2022-05-13	31.25	31.42	30.51	30.75	556072
2022-05-16	30.63	30.97	30.33	30.63	352656
2022-05-17	31.16	31.81	30.87	31.77	298213
2022-05-18	31.47	31.96	31.31	31.53	367016
2022-05-19	30.97	31.43	30.82	30.93	358495
2022-05-20	31.19	31.36	30.54	31.03	1411316
2022-05-23	31.52	31.92	31.34	31.42	308055
2022-05-24	31.43	31.61	30.77	31.58	448297
2022-05-25	31.60	32.05	31.36	31.85	335291
2022-05-26	32.15	32.49	31.85	32.13	332180
2022-05-27	32.07	32.56	32.07	32.53	245247
2022-05-31	32.30	32.67	32.12	32.45	499308
2022-06-01	32.43	32.64	31.72	32.41	375749
2022-06-02	32.38	33.03	32.10	33.03	307920
2022-06-03	32.88	32.96	32.40	32.48	235216
2022-06-06	32.74	32.97	32.45	32.75	295927
2022-06-07	32.55	33.25	32.47	33.20	251618
2022-06-08	33.09	33.13	32.22	32.52	322831
2022-06-09	32.40	32.53	31.81	31.83	227608
2022-06-10	31.39	31.64	31.23	31.34	276966
2022-06-13	30.80	31.17	30.37	30.62	443588
2022-06-14	30.88	31.04	30.25	30.77	420780
2022-06-15	31.05	31.22	30.34	30.79	435400
2022-06-16	30.40	30.81	29.86	29.95	432913
2022-06-17	30.24	30.67	29.82	29.85	1844141
2022-06-21	30.34	30.92	30.17	30.37	362466
2022-06-22	30.04	30.45	29.93	30.32	339583
2022-06-23	30.17	30.33	29.46	29.79	290733
2022-06-24	29.95	30.60	29.95	30.49	601340
2022-06-27	30.78	31.97	30.48	30.79	367108
2022-06-28	30.92	31.13	30.38	30.39	353105
2022-06-29	30.53	30.53	30.00	30.26	266657
2022-06-30	29.71	30.29	29.55	30.02	271993
2022-07-01	29.85	30.61	29.78	30.55	249313
2022-07-05	30.03	30.67	29.73	30.66	300633
2022-07-06	30.26	30.66	29.99	30.25	443507
2022-07-07	30.59	30.85	30.38	30.40	278316
2022-07-08	30.52	30.65	29.93	30.40	260916
2022-07-11	30.19	30.46	30.15	30.33	220265
2022-07-12	30.00	30.68	30.00	30.27	188187
2022-07-13	29.99	30.12	29.73	29.90	343450
2022-07-14	30.39	31.11	29.97	30.60	872738
2022-07-15	31.33	31.79	31.18	31.69	486683
2022-07-18	31.88	32.25	31.69	31.79	598293
2022-07-19	31.92	32.46	31.92	32.33	285989
2022-07-20	31.96	32.36	31.57	32.28	379215
2022-07-21	32.02	32.46	31.94	32.45	272705
2022-07-22	32.44	32.69	32.00	32.25	229973
2022-07-25	32.62	33.15	32.45	33.09	444455
2022-07-26	32.85	33.25	32.85	33.01	187958
2022-07-27	33.11	33.82	33.11	33.65	256537
2022-07-28	33.52	33.69	33.20	33.56	228847
2022-07-29	33.54	34.19	33.43	34.13	210339
2022-08-01	34.76	34.82	33.81	34.63	285928
2022-08-02	34.57	34.57	34.02	34.04	259079
2022-08-03	34.04	34.48	33.87	34.26	189760
2022-08-04	34.19	34.30	33.86	34.01	197720
2022-08-05	34.01	34.46	33.83	34.39	213522
2022-08-08	34.31	34.66	34.17	34.35	188896
2022-08-09	34.40	34.56	34.15	34.53	323377
2022-08-10	34.87	34.98	34.71	34.89	242969
2022-08-11	35.10	35.30	34.53	34.64	456502
2022-08-12	34.83	35.01	34.69	35.00	248815
2022-08-15	34.70	35.35	34.66	35.33	210948
2022-08-16	35.36	35.66	35.26	35.57	192481
2022-08-17	35.30	35.33	34.92	35.24	345893
2022-08-18	35.10	35.10	34.80	35.00	208159
2022-08-19	34.83	34.85	34.43	34.72	344241
2022-08-22	34.36	34.36	33.99	34.14	327283
2022-08-23	34.14	34.24	33.52	33.68	390350
2022-08-24	33.71	33.71	33.30	33.53	270527
2022-08-25	33.48	33.98	33.48	33.82	255215
2022-08-26	33.94	33.97	33.09	33.19	248849
2022-08-29	32.99	33.15	32.62	32.70	168753
2022-08-30	32.74	32.75	32.43	32.70	186836
2022-08-31	32.65	32.73	31.95	32.01	385338
2022-09-01	32.26	32.26	31.65	31.83	265712
2022-09-02	32.18	32.34	31.37	31.53	270962
2022-09-06	31.76	31.76	30.77	30.89	215913
2022-09-07	30.76	31.24	30.66	31.16	261592
2022-09-08	30.92	31.53	30.77	31.48	221976
2022-09-09	31.72	32.01	31.68	32.00	215409
2022-09-12	32.10	32.48	32.01	32.27	235185
2022-09-13	31.86	32.01	30.95	31.10	303708
2022-09-14	31.27	31.30	30.82	31.04	295628
2022-09-15	30.94	31.61	30.86	31.30	359047
2022-09-16	31.18	31.34	30.82	31.30	822114
2022-09-19	31.08	32.12	31.08	31.93	225365
2022-09-20	31.71	32.08	31.61	31.92	306633
2022-09-21	32.11	32.31	31.50	31.50	306734
2022-09-22	31.62	31.62	30.92	31.02	234080
2022-09-23	30.70	30.71	30.22	30.55	221242
2022-09-26	30.43	30.81	30.31	30.33	292409
2022-09-27	30.36	30.63	29.77	30.10	285995
2022-09-28	30.12	30.88	30.00	30.61	371508
2022-09-29	30.30	30.70	29.84	30.41	381479
2022-09-30	30.46	30.78	29.92	29.98	408073
2022-10-03	30.47	30.76	30.01	30.64	377218
2022-10-04	30.83	31.76	30.83	31.74	312329
2022-10-05	31.27	31.80	31.26	31.59	298787
2022-10-06	31.20	31.68	31.20	31.34	186899
2022-10-07	31.09	31.32	30.73	31.18	416868
2022-10-10	31.03	31.78	30.95	31.46	423695
2022-10-11	31.32	31.82	31.19	31.48	568717
2022-10-12	31.48	32.20	31.20	31.87	518703
2022-10-13	31.60	33.12	31.13	33.02	759813
2022-10-14	34.69	35.59	34.41	35.02	896855
2022-10-17	35.78	36.55	35.57	36.51	1177965
2022-10-18	36.93	37.60	36.77	37.58	868091
2022-10-19	37.46	38.00	36.89	37.44	645759
2022-10-20	37.44	37.55	35.97	36.36	613237
2022-10-21	36.63	36.99	35.99	36.89	456882
2022-10-24	36.94	37.73	36.94	37.30	375195
2022-10-25	36.88	38.09	36.88	37.73	344834
2022-10-26	37.82	38.20	37.48	37.51	318885
2022-10-27	37.89	38.19	37.54	37.60	263727
2022-10-28	37.95	38.58	37.57	38.57	273998
2022-10-31	38.28	38.92	38.22	38.70	316180
2022-11-01	38.74	38.95	38.58	38.58	216426
2022-11-02	38.31	38.80	37.61	37.63	270170
2022-11-03	37.30	37.48	36.78	37.40	315149
2022-11-04	37.62	38.26	37.53	38.19	227328
2022-11-07	38.28	38.68	37.92	38.07	275644
2022-11-08	37.93	38.45	37.71	38.08	223980
2022-11-09	37.81	38.15	37.32	37.36	274176
2022-11-10	38.28	39.12	38.21	39.02	332083
2022-11-11	38.97	39.17	38.09	38.15	274941
2022-11-14	37.60	37.80	35.79	35.80	872183
2022-11-15	36.16	36.58	35.36	35.71	471933
2022-11-16	35.73	35.82	34.91	35.11	339189
2022-11-17	34.51	34.77	33.94	34.22	441611
2022-11-18	34.73	34.79	34.22	34.25	408863
2022-11-21	34.38	35.25	34.38	35.13	385288
2022-11-22	35.21	35.53	34.93	35.27	242464
2022-11-23	35.15	35.31	34.80	34.81	208363
2022-11-25	34.99	35.36	34.94	35.04	192914
2022-11-28	34.86	35.10	34.28	34.48	310485
2022-11-29	34.48	34.78	34.30	34.71	266316
2022-11-30	34.72	35.31	34.10	35.27	568551
2022-12-01	35.32	35.32	34.72	35.04	296138
2022-12-02	34.79	35.06	34.73	34.92	207871
2022-12-05	34.60	34.60	33.00	33.36	373183
2022-12-06	33.45	34.26	33.02	33.45	314973
2022-12-07	33.38	33.73	33.05	33.28	373996
2022-12-08	33.53	33.83	33.28	33.80	513679
2022-12-09	33.67	34.07	33.26	33.58	252683
2022-12-12	33.63	33.84	33.18	33.72	287898
2022-12-13	34.17	34.59	33.68	34.00	513481
2022-12-14	34.01	34.01	33.29	33.45	400334
2022-12-15	32.99	33.10	32.67	32.89	496055
2022-12-16	32.69	33.01	32.59	32.78	1288661
2022-12-19	32.87	33.66	32.78	33.13	362948
2022-12-20	33.24	33.63	33.13	33.51	369452
2022-12-21	33.76	34.51	33.74	34.33	343288
2022-12-22	34.13	34.63	33.36	33.96	294693
2022-12-23	34.03	34.35	33.97	34.05	188116
2022-12-27	34.18	34.29	33.96	34.13	183348
2022-12-28	34.22	34.29	33.86	33.86	219059
2022-12-29	33.94	34.27	33.83	33.98	382237
2022-12-30	33.82	33.98	33.51	33.55	262212
2023-01-03	33.76	33.88	32.94	33.33	551708
2023-01-04	33.49	33.80	32.77	32.87	490456
2023-01-05	32.71	32.94	32.16	32.29	477138
2023-01-06	32.46	33.47	32.40	33.46	488237
2023-01-09	33.52	33.82	33.35	33.61	633900
2023-01-10	33.64	34.26	33.06	34.15	759869
2023-01-11	34.16	34.96	34.00	34.78	1124791
2023-01-12	34.76	35.30	34.49	35.01	707624
2023-01-13	36.00	36.69	35.10	36.35	695420
2023-01-17	36.66	36.66	35.92	35.98	473892
2023-01-18	35.77	35.81	34.02	34.07	467763
2023-01-19	34.05	34.20	33.44	33.58	417113
2023-01-20	33.84	33.84	33.30	33.83	566773
2023-01-23	34.00	34.11	33.61	33.77	606612
2023-01-24	33.80	33.91	33.34	33.63	316788
2023-01-25	33.51	33.92	33.26	33.90	275094
2023-01-26	34.19	34.20	33.60	34.01	349205
2023-01-27	34.06	34.53	33.56	34.15	268469
2023-01-30	34.12	34.28	33.50	34.18	360498
2023-01-31	34.28	35.47	34.17	35.46	424143
2023-02-01	35.16	36.28	35.00	35.89	380185
2023-02-02	35.95	36.74	35.81	36.72	348859
2023-02-03	36.50	36.81	36.23	36.39	426168
2023-02-06	36.34	36.53	35.34	35.56	394555
2023-02-07	35.48	36.14	35.26	36.04	379612
2023-02-08	35.74	36.13	35.54	35.94	265604
2023-02-09	36.00	36.28	35.48	35.60	235805
2023-02-10	35.49	35.76	35.21	35.74	211493
2023-02-13	35.75	36.08	35.37	36.02	262688
2023-02-14	35.75	36.58	35.75	36.56	430588
2023-02-15	36.48	37.29	36.37	37.13	352253
2023-02-16	36.69	36.85	36.22	36.42	474668
2023-02-17	36.54	36.99	36.31	36.89	346778
2023-02-21	36.50	36.60	35.49	35.58	341282
2023-02-22	35.55	35.80	35.18	35.37	445196
2023-02-23	35.01	35.49	34.78	35.29	267444
2023-02-24	34.87	35.34	34.82	35.33	308709
2023-02-27	35.49	35.87	35.29	35.44	356680
2023-02-28	35.39	35.75	35.03	35.07	501357
2023-03-01	34.92	35.12	34.52	35.12	434471
2023-03-02	34.81	34.90	34.25	34.61	339623
2023-03-03	34.76	34.78	34.24	34.45	534966
2023-03-06	34.97	35.67	34.89	35.27	1325129
2023-03-07	35.02	35.12	34.18	34.25	683560
2023-03-08	34.31	34.58	33.99	34.39	571922
2023-03-09	33.93	34.10	31.62	31.71	1251987
2023-03-10	30.98	32.30	30.22	31.69	1181709
2023-03-13	30.43	35.02	29.08	32.24	2083129
2023-03-14	34.08	34.39	31.96	32.05	1425312
2023-03-15	30.75	32.09	30.01	31.52	1244233
2023-03-16	30.82	32.53	29.97	31.62	1428792
2023-03-17	31.00	31.37	29.75	30.13	13374480
2023-03-20	30.84	31.80	30.27	30.51	1002141
2023-03-21	31.77	32.20	31.37	32.14	1002000
2023-03-22	32.05	32.25	29.90	29.93	730955
2023-03-23	30.15	30.42	28.72	28.97	915758
2023-03-24	28.28	29.87	28.20	29.80	882041
2023-03-27	30.54	30.87	29.96	30.41	646544
2023-03-28	30.16	30.77	29.94	30.34	658292
2023-03-29	30.75	30.89	29.75	30.30	523797
2023-03-30	30.37	30.46	29.28	29.66	644010
2023-03-31	29.95	30.21	29.51	30.12	614304
2023-04-03	30.17	30.36	29.60	29.75	454821
2023-04-04	29.83	29.94	29.10	29.93	1076517
2023-04-05	29.47	29.97	29.40	29.78	589455
2023-04-06	29.78	30.15	29.62	29.89	606993
2023-04-10	29.71	30.35	29.59	30.29	788358
2023-04-11	30.36	30.60	29.72	29.82	725708
2023-04-12	29.95	30.05	29.37	29.41	723117
2023-04-13	29.41	29.81	28.93	29.71	1293698
2023-04-14	30.21	30.51	28.37	28.71	2039234
2023-04-17	28.34	29.47	28.11	29.42	984516
2023-04-18	29.47	29.49	28.52	29.37	1148558
2023-04-19	29.24	29.57	28.64	29.40	982658
2023-04-20	29.20	29.32	28.53	29.00	855880
2023-04-21	28.93	28.93	28.43	28.78	737722
2023-04-24	28.55	29.28	28.47	28.75	556189
2023-04-25	28.25	28.42	27.50	27.63	667719
2023-04-26	27.59	28.16	27.29	27.69	616152
2023-04-27	27.87	27.93	27.40	27.57	607972
2023-04-28	27.60	28.15	27.56	28.04	513652
2023-05-01	27.97	28.49	27.50	27.57	439834
2023-05-02	27.37	27.39	25.18	25.66	994209
2023-05-03	25.80	26.84	25.57	25.67	946042
2023-05-04	25.00	25.54	23.90	25.19	1100880
2023-05-05	25.88	26.38	25.32	26.25	705851
2023-05-08	26.72	26.72	25.55	25.60	606704
2023-05-09	25.50	25.78	25.00	25.39	885696
2023-05-10	25.94	26.10	24.75	25.50	739359
2023-05-11	25.21	25.43	24.73	25.11	691930
2023-05-12	25.37	25.37	24.62	25.30	767777
2023-05-15	25.52	25.92	25.22	25.86	817290
2023-05-16	25.93	26.05	25.43	25.58	671363
2023-05-17	26.00	27.25	26.00	27.09	778841
2023-05-18	26.81	27.22	26.35	26.59	544766
2023-05-19	26.88	26.99	25.60	26.41	730234
2023-05-22	26.68	27.51	26.47	27.38	493987
2023-05-23	27.44	28.44	27.36	27.40	557141
2023-05-24	27.18	27.39	26.66	26.79	467813
2023-05-25	26.59	26.81	26.17	26.46	433664
2023-05-26	26.51	26.82	26.02	26.77	486400
2023-05-30	26.85	27.03	26.23	26.70	532990
2023-05-31	26.52	26.75	25.64	26.01	592993
2023-06-01	26.17	26.92	25.75	26.65	375792
2023-06-02	27.11	28.40	26.90	28.28	556329
2023-06-05	28.16	28.18	27.06	27.23	367766
2023-06-06	27.29	29.53	27.25	29.00	487778
2023-06-07	29.29	30.45	29.12	30.03	574721
2023-06-08	29.86	29.86	29.09	29.46	354971
2023-06-09	29.53	29.53	28.94	29.12	393816
2023-06-12	29.23	29.95	28.90	29.24	407686
2023-06-13	29.43	30.10	29.43	29.71	370986
2023-06-14	29.71	29.99	28.73	28.87	472200
2023-06-15	28.57	29.19	28.57	29.05	391466
2023-06-16	29.23	29.23	28.57	28.83	1260642
2023-06-20	28.85	29.44	28.18	28.39	300327
2023-06-21	28.14	28.29	27.47	27.48	345089
2023-06-22	27.38	28.04	26.53	26.62	588936
2023-06-23	26.27	26.70	26.04	26.30	763515
2023-06-26	26.50	27.02	26.39	26.56	659917
2023-06-27	26.57	27.23	26.29	26.90	545775
2023-06-28	26.87	26.93	26.25	26.53	581342
2023-06-29	26.66	27.07	26.66	26.89	434791
2023-06-30	27.18	27.34	26.52	26.52	514562
2023-07-03	26.52	27.27	26.52	27.15	189763
2023-07-05	26.92	27.01	26.35	26.41	733115
2023-07-06	26.01	26.03	25.29	25.89	472700
2023-07-07	26.00	26.85	25.98	26.63	579283
2023-07-10	26.48	27.40	26.09	26.99	462548
2023-07-11	27.17	27.47	26.89	27.28	459748
2023-07-12	27.76	28.23	27.27	27.33	483446
2023-07-13	27.62	28.00	27.41	27.76	360352
2023-07-14	27.92	27.92	26.64	26.77	706591
2023-07-17	27.06	28.49	26.92	28.31	765490
2023-07-18	28.27	29.15	28.27	28.95	632001
2023-07-19	29.08	30.44	28.83	30.43	644216
2023-07-20	30.41	30.48	29.43	29.88	648128
2023-07-21	30.17	30.29	29.44	29.59	498275
2023-07-24	29.64	30.49	29.64	30.25	402508
2023-07-25	30.21	30.82	30.00	30.06	384429
2023-07-26	30.48	31.82	30.48	31.62	530658
2023-07-27	31.87	32.16	30.78	31.01	430649
2023-07-28	31.44	31.56	31.00	31.32	286851
2023-07-31	31.32	31.57	30.73	31.04	298421
2023-08-01	31.04	31.16	30.33	30.65	223880
2023-08-02	30.23	30.58	29.94	30.46	248613
2023-08-03	30.38	30.97	30.25	30.85	197108
2023-08-04	30.76	31.36	30.74	31.01	185922
2023-08-07	31.01	31.44	30.92	31.38	269086
2023-08-08	30.61	30.63	29.65	30.46	336658
2023-08-09	30.32	30.43	29.98	30.19	263147
2023-08-10	30.28	30.63	29.73	29.93	223352
2023-08-11	29.73	30.26	29.54	30.13	213984
2023-08-14	29.86	30.10	29.55	30.05	415594
2023-08-15	29.54	29.80	28.85	28.88	482756
2023-08-16	29.11	29.15	28.27	28.34	239600
2023-08-17	28.41	28.70	28.29	28.39	232632
2023-08-18	28.13	28.94	28.06	28.70	376804
2023-08-21	28.78	28.86	27.91	28.07	256663
2023-08-22	28.05	28.40	27.07	27.12	359800
2023-08-23	27.06	27.30	26.93	27.13	331948
2023-08-24	26.77	27.32	26.57	26.91	288956
2023-08-25	26.97	27.20	26.35	26.64	266438
2023-08-28	26.77	27.21	26.76	26.95	189115
2023-08-29	26.94	27.41	26.76	27.20	184577
2023-08-30	27.19	27.40	26.95	27.15	194391
2023-08-31	27.14	27.37	27.03	27.18	287448
2023-09-01	27.40	28.22	27.29	27.99	284107
2023-09-05	27.74	27.80	27.19	27.23	314085
2023-09-06	27.28	27.44	26.34	26.47	284241
2023-09-07	26.29	26.40	25.84	26.24	333788
2023-09-08	26.32	26.45	25.71	26.41	266924
2023-09-11	26.21	26.21	26.20	26.20	62634
2023-09-12	26.26	26.50	25.98	26.19	340016
2023-09-13	26.24	26.30	25.69	26.12	320953
2023-09-14	26.42	26.86	26.27	26.82	386785
2023-09-15	26.53	26.72	26.02	26.36	2528714
2023-09-18	26.48	26.67	25.95	26.52	406682
2023-09-19	26.52	26.74	26.02	26.21	289111
2023-09-20	26.47	26.64	25.92	25.96	274804
2023-09-21	25.79	25.95	25.48	25.62	284797
2023-09-22	25.68	25.87	25.20	25.27	332081
2023-09-25	25.23	25.70	25.23	25.67	256257
2023-09-26	25.40	25.97	25.22	25.25	315584
2023-09-27	25.42	25.69	24.75	25.10	323791
2023-09-28	25.16	25.78	25.16	25.43	334551
2023-09-29	25.66	25.97	25.46	25.62	268349
2023-10-02	25.59	25.64	25.30	25.46	493432
2023-10-03	25.33	25.68	24.81	24.98	375969
2023-10-04	24.99	25.25	24.70	25.17	357519
2023-10-05	25.10	25.60	25.10	25.54	367278
2023-10-06	25.20	26.40	25.20	26.20	454043
2023-10-09	26.00	26.65	25.95	26.34	373856
2023-10-10	26.51	26.89	26.40	26.72	540928
2023-10-11	26.77	27.08	26.37	26.46	284209
2023-10-12	26.57	26.57	26.06	26.27	366377
2023-10-13	26.62	26.62	25.16	25.20	340150
2023-10-16	25.27	25.94	25.27	25.92	456045
2023-10-17	25.72	26.79	25.72	26.40	401057
2023-10-18	24.60	26.06	24.60	25.06	684437
2023-10-19	24.89	25.51	24.89	25.05	796094
2023-10-20	25.07	25.12	24.34	24.49	867582
2023-10-23	24.33	25.01	24.17	24.20	735720
2023-10-24	24.31	24.86	23.58	24.21	682433
2023-10-25	24.00	24.49	23.36	24.31	524247
2023-10-26	24.44	24.89	24.30	24.46	319214
2023-10-27	24.43	24.43	23.76	24.17	400693
2023-10-30	24.48	24.62	24.00	24.32	401177
2023-10-31	24.35	24.74	24.18	24.68	279322
2023-11-01	24.70	24.89	24.23	24.60	224212
2023-11-02	24.87	26.03	24.87	26.00	368446
2023-11-03	26.70	27.32	26.58	26.93	328298
2023-11-06	26.91	26.91	26.57	26.67	246473
2023-11-07	26.47	26.72	26.20	26.24	227508
2023-11-08	26.35	26.35	25.40	25.57	218959
2023-11-09	25.61	25.62	24.93	25.14	243445
2023-11-10	25.24	25.27	24.82	25.11	239743
2023-11-13	24.94	25.39	24.66	25.25	220427
2023-11-14	26.30	27.66	26.29	27.64	349190
2023-11-15	27.54	28.16	27.54	27.71	283199
2023-11-16	27.76	27.84	27.11	27.31	210128
2023-11-17	27.63	27.84	27.41	27.46	299423
2023-11-20	27.49	27.78	27.27	27.51	219001
2023-11-21	27.43	27.50	26.81	26.82	170970
2023-11-22	26.84	26.99	26.61	26.84	151150
2023-11-24	26.81	27.04	26.81	26.91	69552
2023-11-27	26.72	26.97	26.51	26.72	260786
2023-11-28	26.66	26.75	26.33	26.60	212730
2023-11-29	26.82	27.46	26.82	26.98	389010
2023-11-30	27.01	27.27	26.64	26.73	374227
2023-12-01	26.54	28.37	26.20	28.30	416071
2023-12-04	28.08	29.35	26.93	29.26	280969
2023-12-05	29.08	29.48	28.94	29.10	332664
2023-12-06	29.44	30.35	29.30	29.57	345871
2023-12-07	29.68	30.38	29.61	30.29	297237
2023-12-08	30.22	30.92	30.22	30.56	335387
2023-12-11	30.40	30.70	30.30	30.58	311588
2023-12-12	30.49	30.63	30.10	30.13	267054
2023-12-13	30.11	31.75	29.75	31.49	651480
2023-12-14	32.67	33.55	31.97	32.26	560979
2023-12-15	32.41	32.42	31.60	32.01	1717120
2023-12-18	32.32	32.32	31.54	31.69	257438
2023-12-19	31.76	32.81	31.33	32.54	336286
2023-12-20	32.36	33.25	31.92	31.94	455505
2023-12-21	32.28	32.45	31.96	32.30	216236
2023-12-22	32.61	33.19	32.47	33.13	322189
2023-12-26	33.22	34.07	33.13	33.87	209163
2023-12-27	33.99	34.01	33.55	33.67	201747
2023-12-28	33.32	33.65	33.19	33.48	178072
2023-12-29	33.32	33.36	32.85	32.96	210829
2024-01-02	32.64	33.52	32.64	32.97	236097
2024-01-03	32.72	32.72	31.26	31.35	426754
2024-01-04	31.40	31.69	31.27	31.29	294458
2024-01-05	31.02	31.63	31.02	31.09	313676
2024-01-08	31.03	31.51	30.81	31.47	397008
2024-01-09	30.91	31.37	30.64	31.12	347220
2024-01-10	30.93	31.22	30.49	31.19	286714
2024-01-11	30.93	30.97	30.28	30.93	374522
2024-01-12	31.33	31.50	30.45	30.76	196251
2024-01-16	30.21	30.77	30.02	30.25	405089
2024-01-17	29.70	30.61	28.51	29.00	506644
2024-01-18	28.93	29.01	28.54	28.99	507574
2024-01-19	29.19	29.73	28.84	29.69	362069
2024-01-22	30.05	30.62	29.95	30.60	338381
2024-01-23	30.85	30.99	30.03	30.16	294241
2024-01-24	30.45	30.73	30.26	30.44	248179
2024-01-25	30.89	30.97	30.06	30.23	308140
2024-01-26	30.50	30.88	30.32	30.72	203568
2024-01-29	30.77	31.35	30.63	30.99	285129
2024-01-30	30.84	31.02	30.60	30.69	228130
2024-01-31	30.24	30.55	28.99	29.04	390170
2024-02-01	29.28	29.30	27.31	28.57	368579
2024-02-02	28.00	28.76	27.87	28.36	243414
2024-02-05	28.03	28.08	27.50	27.76	243064
2024-02-06	27.72	28.13	27.66	27.87	222324
2024-02-07	27.89	27.89	26.95	27.75	295978
2024-02-08	27.54	27.93	27.47	27.84	195848
2024-02-09	27.92	28.31	27.30	28.21	255163
2024-02-12	28.28	29.34	28.26	28.88	273949
2024-02-13	27.74	27.92	26.85	27.26	390755
2024-02-14	27.74	28.05	27.20	27.99	438558
2024-02-15	28.00	29.37	28.00	29.18	288803
2024-02-16	28.89	29.03	28.53	28.77	278039
2024-02-20	28.29	28.85	28.29	28.39	222429
2024-02-21	28.23	28.31	28.04	28.15	246959
2024-02-22	27.70	27.94	27.34	27.56	245229
2024-02-23	27.61	28.08	27.28	27.66	209142
2024-02-26	27.45	27.81	26.96	27.12	266434
2024-02-27	27.31	27.57	27.11	27.29	266867
2024-02-28	26.98	27.42	26.82	27.15	518521
2024-02-29	27.74	28.00	27.02	27.24	1004127
2024-03-01	27.03	27.49	26.61	27.49	403932
2024-03-04	27.48	27.87	26.84	27.00	452806
2024-03-05	26.86	28.23	26.86	28.00	414906
2024-03-06	28.11	28.35	27.05	28.00	506250
2024-03-07	28.40	28.64	27.94	28.11	278444
2024-03-08	28.59	28.78	27.95	28.06	199117
2024-03-11	28.06	28.59	28.00	28.30	353733
2024-03-12	28.10	28.19	27.49	27.54	311420
2024-03-13	27.39	27.94	27.15	27.33	322188
2024-03-14	27.12	27.46	26.39	26.64	471300
2024-03-15	26.38	27.07	26.38	26.76	1053299
2024-03-18	26.95	27.72	26.65	27.27	698373
2024-03-19	27.25	27.57	27.19	27.21	374861
2024-03-20	27.05	28.59	27.00	28.28	391800
2024-03-21	28.47	29.04	28.47	28.71	540354
2024-03-22	28.87	28.87	27.71	27.86	288384
2024-03-25	27.86	28.34	27.70	27.74	197651
2024-03-26	27.98	28.13	27.40	27.44	255378
2024-03-27	27.57	28.91	27.11	28.87	421390
2024-03-28	28.84	29.13	28.62	29.03	1079301
2024-04-01	29.03	29.05	28.29	28.38	368882
2024-04-02	27.96	28.26	27.48	27.81	307348
2024-04-03	27.51	28.06	27.51	27.76	249341
2024-04-04	28.16	28.43	27.66	27.85	297491
2024-04-05	27.73	27.77	27.42	27.68	228891
2024-04-08	27.98	28.29	27.74	28.05	267144
2024-04-09	28.25	28.55	28.11	28.48	205019
2024-04-10	27.49	27.60	26.51	26.72	430107
2024-04-11	27.04	27.35	26.68	27.15	327534
2024-04-12	26.78	27.14	26.71	26.85	260797
2024-04-15	27.03	27.70	26.56	26.99	418966
2024-04-16	26.70	26.98	26.40	26.74	479301
2024-04-17	26.92	27.34	26.62	26.70	513454
2024-04-18	26.83	27.27	26.71	27.03	376849
2024-04-19	26.85	27.94	26.66	27.90	336158
2024-04-22	27.97	28.59	27.83	28.11	371437
2024-04-23	27.28	29.00	27.28	28.59	733841
2024-04-24	28.06	28.48	27.66	28.39	495787
2024-04-25	27.97	28.21	27.54	27.92	368205
2024-04-26	27.84	28.36	27.84	27.91	259291
2024-04-29	28.05	28.16	27.55	27.58	394742
2024-04-30	27.45	27.47	27.03	27.09	280089
2024-05-01	27.36	28.21	27.11	27.62	276816
2024-05-02	28.11	28.14	27.75	28.04	365963
2024-05-03	28.50	28.70	28.21	28.45	220092
2024-05-06	28.62	29.01	28.55	28.80	239992
2024-05-07	28.85	29.13	28.75	28.76	218045
2024-05-08	28.47	29.09	28.41	28.91	177908
2024-05-09	28.99	28.99	28.57	28.79	342459
2024-05-10	28.69	28.79	28.40	28.60	310919
2024-05-13	28.80	28.85	28.49	28.50	293198
2024-05-14	28.77	28.85	28.47	28.73	374776
2024-05-15	29.45	29.80	29.06	29.70	605880
2024-05-16	29.58	30.00	29.58	29.79	353369
2024-05-17	29.86	30.29	29.78	30.04	313436
2024-05-20	30.08	30.13	28.65	28.70	685303
2024-05-21	28.67	29.13	28.48	28.94	377149
2024-05-22	28.85	28.92	28.43	28.72	367799
2024-05-23	28.45	28.46	27.30	27.59	381421
2024-05-24	27.76	27.76	27.13	27.49	350881
2024-05-28	27.58	27.62	26.93	27.24	567387
2024-05-29	26.69	26.99	26.46	26.84	478128
2024-05-30	27.25	27.60	27.09	27.53	443134
2024-05-31	27.64	28.06	27.63	28.01	362245
2024-06-03	28.47	28.58	27.51	27.58	266867
2024-06-04	27.10	27.38	26.97	27.17	270028
2024-06-05	27.41	27.46	27.07	27.38	229560
2024-06-06	27.28	27.46	27.06	27.25	312838
2024-06-07	26.94	27.16	26.72	26.98	335839
2024-06-10	26.78	26.99	26.17	26.31	484934
2024-06-11	25.92	26.51	25.79	26.42	420097
2024-06-12	27.30	27.73	26.65	27.05	359916
2024-06-13	26.99	26.99	26.30	26.54	234813
2024-06-14	26.19	26.35	25.97	26.34	298558
2024-06-17	26.28	26.59	26.09	26.56	378133
2024-06-18	26.39	26.79	26.39	26.51	544020
2024-06-20	26.29	26.67	26.21	26.40	589880
2024-06-21	26.40	26.42	25.99	26.34	1458738
2024-06-24	26.42	26.93	26.37	26.72	602117
2024-06-25	26.62	26.77	26.41	26.54	478770
2024-06-26	26.30	26.96	26.30	26.93	446520
2024-06-27	26.75	27.57	26.54	27.54	422070
2024-06-28	27.86	28.75	27.75	28.58	1029202
2024-07-01	28.52	28.77	27.23	28.20	530011
2024-07-02	28.20	28.76	28.20	28.61	361258
2024-07-03	28.75	28.75	28.09	28.20	311249
2024-07-05	28.28	28.28	27.82	27.90	252669
2024-07-08	28.10	28.25	27.94	27.99	382445
2024-07-09	27.96	28.71	27.86	28.71	323449
2024-07-10	28.79	29.42	28.68	29.36	358185
2024-07-11	30.03	30.43	29.74	30.32	464636
2024-07-12	30.60	30.77	30.15	30.38	436422
2024-07-15	30.94	31.77	30.73	31.54	397254
2024-07-16	31.85	32.98	31.76	32.92	595550
2024-07-17	33.00	34.71	32.46	33.99	1821647
2024-07-18	33.59	34.82	33.25	33.61	953008
2024-07-19	33.57	34.74	33.40	34.41	652362
2024-07-22	34.07	35.15	33.63	34.98	647844
2024-07-23	34.60	36.05	34.47	35.63	474531
2024-07-24	35.40	35.83	34.49	34.54	378779
2024-07-25	34.67	35.40	34.33	34.87	947592
2024-07-26	35.12	35.91	34.63	35.82	668609
2024-07-29	35.99	35.99	35.33	35.35	524005
2024-07-30	35.46	36.01	35.33	35.84	577259
2024-07-31	35.85	36.52	35.32	35.59	507088
2024-08-01	35.57	35.72	33.68	34.11	499586
2024-08-02	32.66	33.22	32.13	33.05	538532
2024-08-05	31.45	32.58	30.74	32.19	509983
2024-08-06	32.21	33.30	32.03	32.77	441949
2024-08-07	33.38	33.80	32.82	32.93	456736
2024-08-08	33.56	33.74	33.25	33.66	304890
2024-08-09	33.58	33.79	32.59	33.60	374023
2024-08-12	33.94	34.48	32.81	33.17	289713
2024-08-13	33.53	33.53	32.89	33.38	364557
2024-08-14	33.57	33.57	33.02	33.25	320704
2024-08-15	34.26	34.71	34.12	34.25	410162
2024-08-16	34.17	35.01	34.13	34.67	304517
2024-08-19	34.65	35.12	33.83	35.09	193380
2024-08-20	34.87	35.09	34.31	34.35	292082
2024-08-21	34.65	35.02	34.29	34.98	299294
2024-08-22	34.87	35.41	34.74	35.23	201184
2024-08-23	35.35	37.50	35.10	36.89	485158
2024-08-26	37.28	37.42	36.43	36.47	380752
2024-08-27	36.27	36.60	35.85	36.40	383717
2024-08-28	36.18	36.96	36.17	36.39	325561
2024-08-29	36.66	36.88	36.03	36.66	302171
2024-08-30	36.83	36.92	36.18	36.67	513136
2024-09-03	36.17	36.76	35.99	36.43	297542
2024-09-04	36.26	36.64	35.88	35.95	354677
2024-09-05	36.25	36.25	35.60	35.78	225446
2024-09-06	35.94	36.13	34.94	35.25	334501
2024-09-09	35.40	36.47	35.08	36.05	878187
2024-09-10	36.27	36.27	34.91	35.74	431866
2024-09-11	35.30	35.30	34.15	35.10	470317
2024-09-12	35.42	35.52	34.62	34.81	582730
2024-09-13	35.31	35.76	35.06	35.73	348288
2024-09-16	35.86	36.18	35.18	35.96	596561
2024-09-17	36.26	37.10	35.85	36.33	465725
2024-09-18	36.40	37.16	35.84	36.07	703656
2024-09-19	36.86	37.01	36.09	36.41	1411319
2024-09-20	36.28	36.38	35.14	35.20	3839723
2024-09-23	35.34	35.58	35.01	35.40	564499
2024-09-24	35.40	35.53	34.59	34.62	518342
2024-09-25	34.75	34.75	33.85	33.91	591453
2024-09-26	34.40	34.64	33.99	34.28	559707
2024-09-27	34.66	35.06	34.29	34.45	525740
2024-09-30	34.44	35.18	34.24	34.85	456270
2024-10-01	34.86	34.96	33.44	33.57	518821
2024-10-02	33.57	34.20	33.57	33.94	434569
2024-10-03	33.70	34.31	33.51	34.10	368098
2024-10-04	34.89	34.91	33.81	34.04	483003
2024-10-07	33.83	34.16	33.66	34.02	882767
2024-10-08	34.22	34.52	33.86	34.18	765068
2024-10-09	34.19	34.82	34.14	34.74	375509
2024-10-10	34.40	34.63	34.07	34.61	387380
2024-10-11	34.93	36.01	34.79	35.77	439348
2024-10-14	35.79	36.27	35.39	36.06	343648
2024-10-15	36.09	36.87	35.80	36.10	592549
2024-10-16	36.34	37.00	36.21	36.77	582849
2024-10-17	36.61	37.03	36.41	36.95	796069
2024-10-18	36.00	36.96	35.67	36.17	434135
2024-10-21	35.14	35.61	33.82	34.00	783576
2024-10-22	33.82	34.15	33.74	33.95	496203
2024-10-23	33.81	34.42	33.79	34.39	474755
2024-10-24	34.47	34.47	33.80	34.16	534302
2024-10-25	34.33	34.36	33.47	33.75	432738
2024-10-28	34.15	34.95	33.98	34.70	358784
2024-10-29	34.43	34.69	34.19	34.39	276208
2024-10-30	34.21	35.38	34.21	34.42	406429
2024-10-31	34.33	34.66	33.95	33.98	344230
2024-11-01	34.15	34.33	33.54	33.57	410254
2024-11-04	33.37	33.51	32.52	33.42	578100
2024-11-05	33.52	34.12	33.52	34.01	267576
2024-11-06	36.17	38.18	36.17	38.06	1207986
2024-11-07	37.54	37.70	36.60	36.68	573938
2024-11-08	36.89	37.20	36.31	36.62	502103
2024-11-11	37.39	38.58	36.81	37.65	457833
2024-11-12	37.51	37.98	37.20	37.43	400162
2024-11-13	37.79	38.41	37.06	37.16	341615
2024-11-14	37.21	37.49	36.58	36.97	334627
2024-11-15	37.09	37.40	36.35	36.96	307164
2024-11-18	37.04	37.33	36.11	36.12	359270
2024-11-19	35.46	36.08	35.43	35.95	329158
2024-11-20	35.67	35.95	35.34	35.92	352995
2024-11-21	36.16	36.82	35.99	36.35	303511
2024-11-22	36.43	37.25	36.18	37.15	353590
2024-11-25	37.71	38.62	37.60	37.70	487082
2024-11-26	37.36	37.47	37.02	37.17	329125
2024-11-27	37.51	37.77	36.98	37.11	311996
2024-11-29	37.25	37.26	36.51	36.58	242130
2024-12-02	36.53	36.82	36.15	36.41	553779
2024-12-03	36.41	36.50	35.73	35.83	274731
2024-12-04	35.72	36.45	35.70	36.30	287685
2024-12-05	36.32	36.66	35.78	35.82	268052
2024-12-06	36.09	36.23	35.52	35.93	254915
2024-12-09	36.07	36.45	35.76	35.89	278309
2024-12-10	35.84	36.53	35.43	35.77	579984
2024-12-11	36.19	36.46	35.80	35.92	420723
2024-12-12	35.81	36.41	35.33	35.36	284387
2024-12-13	35.25	35.66	34.99	35.35	289335
2024-12-16	35.35	35.92	34.97	35.63	451504
2024-12-17	35.39	35.65	34.42	34.48	438845
2024-12-18	34.47	34.84	32.21	32.40	581019
2024-12-19	33.00	33.48	31.90	31.95	435551
2024-12-20	31.65	33.05	31.65	32.64	2166313
2024-12-23	32.41	32.69	32.26	32.50	391837
2024-12-24	32.47	32.93	32.28	32.93	176200
2024-12-26	32.67	33.13	32.45	33.07	214447
2024-12-27	32.80	33.08	32.27	32.61	247159
2024-12-30	32.42	32.59	32.01	32.45	311384
2024-12-31	32.52	32.70	32.07	32.24	431797
2025-01-02	32.53	33.43	31.85	31.96	429069
2025-01-03	32.19	32.41	31.52	32.35	504317
2025-01-06	32.35	33.27	32.35	32.60	495399
2025-01-07	32.72	32.88	31.81	32.17	330033
2025-01-08	31.91	32.25	31.59	32.09	381552
2025-01-10	31.34	31.43	30.28	30.63	518035
2025-01-13	30.29	30.87	29.77	30.37	857000
2025-01-14	30.76	31.38	30.60	31.35	614989
2025-01-15	32.54	32.68	31.57	32.08	762297
2025-01-16	31.79	32.28	30.99	31.01	1228452
2025-01-17	30.00	30.82	29.15	30.25	1302195
2025-01-21	30.05	30.50	29.72	29.88	774648
2025-01-22	29.58	30.02	29.16	29.18	597904
2025-01-23	29.11	30.27	28.82	29.43	613792
2025-01-24	29.30	30.76	29.29	29.58	531141
2025-01-27	29.77	30.53	29.77	30.25	460901
2025-01-28	30.10	30.32	29.56	29.60	310359
2025-01-29	29.46	29.98	29.31	29.64	416915
2025-01-30	29.99	30.36	29.58	29.96	301882
2025-01-31	29.92	30.22	29.46	29.68	479037
2025-02-03	28.96	29.83	28.72	29.47	538739
2025-02-04	29.45	30.37	29.30	30.37	291507
2025-02-05	30.51	30.57	29.96	30.53	363298
2025-02-06	29.94	30.84	29.93	30.67	436252
2025-02-07	30.67	30.67	29.76	30.08	443752
2025-02-10	30.10	30.25	29.76	29.94	347820
2025-02-11	29.92	30.76	29.60	30.69	267729
2025-02-12	30.28	30.33	29.43	29.46	538862
2025-02-13	29.61	29.96	29.53	29.95	386657
2025-02-14	30.08	30.45	29.67	29.77	314711
2025-02-18	29.62	30.28	29.30	29.99	439900
2025-02-19	29.71	30.16	29.49	30.03	368098
2025-02-20	29.76	30.10	29.33	29.86	387251
2025-02-21	29.89	29.89	29.07	29.26	537826
2025-02-24	29.49	29.84	29.30	29.38	617482
2025-02-25	29.66	29.89	29.41	29.81	662858
2025-02-26	29.67	29.78	28.89	29.33	815573
2025-02-27	29.25	29.74	29.12	29.69	427058
2025-02-28	29.84	29.97	29.37	29.59	784836
2025-03-03	29.59	30.01	29.33	29.53	401339
2025-03-04	29.31	29.54	28.63	28.91	557909
2025-03-05	29.03	29.32	28.47	28.91	401134
2025-03-06	28.75	28.82	28.47	28.76	463984
2025-03-07	28.75	28.90	28.32	28.81	399046
2025-03-10	28.54	29.11	28.08	28.16	548353
2025-03-11	28.18	28.42	27.37	27.40	454731
2025-03-12	28.60	28.60	27.28	27.72	612450
2025-03-13	27.86	28.12	27.61	27.78	517082
2025-03-14	28.05	28.33	27.79	28.24	414822
2025-03-17	28.32	28.63	28.08	28.34	627944
2025-03-18	28.74	28.74	28.21	28.58	608368
2025-03-19	28.50	28.92	28.48	28.56	575144
2025-03-20	28.34	28.81	28.14	28.25	528775
2025-03-21	28.20	28.34	27.49	27.66	4973259
2025-03-24	28.12	29.12	27.95	28.82	761466
2025-03-25	28.88	29.05	28.61	28.65	533024
2025-03-26	28.82	29.23	28.74	28.93	495037
2025-03-27	28.95	29.00	28.58	28.70	396323
2025-03-28	28.61	28.74	28.11	28.31	356860
2025-03-31	28.02	28.68	27.92	28.58	515013
2025-04-01	28.39	28.49	28.03	28.22	529876
2025-04-02	27.99	28.81	27.99	28.75	437020
2025-04-03	27.64	28.02	26.46	26.58	822959
2025-04-04	25.53	26.03	24.55	25.24	818873
2025-04-07	24.57	26.17	24.00	25.11	756825
2025-04-08	25.92	26.07	24.39	24.79	684120
2025-04-09	24.31	27.00	23.91	26.43	955180
2025-04-10	25.78	26.01	23.75	24.48	644519
2025-04-11	24.33	25.28	23.82	24.54	547045
2025-04-14	25.54	26.87	25.19	26.74	891099
2025-04-15	26.92	27.75	26.79	27.36	814414
2025-04-16	27.20	27.74	27.13	27.52	1096817
2025-04-17	27.48	28.18	27.39	28.03	752169
2025-04-21	27.84	28.19	27.49	27.94	673885
2025-04-22	28.21	28.57	27.73	28.44	430058
2025-04-23	29.04	29.61	28.36	28.41	503144
2025-04-24	28.55	28.93	28.08	28.53	401086
2025-04-25	28.29	28.45	27.85	28.22	301886
2025-04-28	28.31	28.66	27.91	28.24	357837
2025-04-29	28.13	28.75	27.94	28.73	764797
2025-04-30	28.37	28.78	27.87	28.53	569752
2025-05-01	28.60	28.88	28.26	28.60	387307
2025-05-02	28.97	29.27	28.75	29.08	346152
2025-05-05	28.80	29.23	28.63	28.87	400677
2025-05-06	28.44	28.88	28.37	28.39	307387
2025-05-07	28.75	28.84	28.53	28.60	464874
2025-05-08	28.84	29.31	28.57	29.04	513896
2025-05-09	28.98	29.19	28.69	28.91	568630
2025-05-12	29.91	30.58	29.88	29.91	786248
2025-05-13	30.02	30.39	29.73	29.77	421129
2025-05-14	29.57	29.91	29.22	29.57	443472
2025-05-15	29.64	30.21	29.35	30.05	724187
2025-05-16	30.07	30.07	29.76	29.92	593662
2025-05-19	29.67	29.77	29.45	29.70	746030
2025-05-20	29.70	30.02	29.58	29.76	519164
2025-05-21	29.43	29.57	28.72	28.74	585317
2025-05-22	28.79	29.12	28.53	28.84	423327
2025-05-23	28.32	28.56	27.97	28.47	752559
2025-05-27	28.73	28.96	28.39	28.94	414675
2025-05-28	28.83	28.98	28.40	28.47	481548
2025-05-29	28.52	28.65	28.34	28.64	497584
2025-05-30	28.57	28.63	28.32	28.42	391468
2025-06-02	28.42	28.49	27.84	28.34	335999
2025-06-03	28.17	28.90	28.13	28.84	329283
2025-06-04	28.90	29.21	28.41	28.48	328319
2025-06-05	28.47	28.60	28.21	28.41	389145
2025-06-06	28.82	29.10	28.60	29.08	379627
2025-06-09	29.24	29.36	28.99	29.03	375191
2025-06-10	29.17	30.00	29.09	29.37	348078
2025-06-11	29.50	29.54	29.01	29.10	370903
2025-06-12	28.97	29.37	28.55	28.79	387665
2025-06-13	28.44	28.49	28.01	28.07	468155
2025-06-16	28.40	28.49	27.88	27.97	516201
2025-06-17	27.64	27.92	27.59	27.63	549489
2025-06-18	27.57	28.13	27.45	27.92	465154
2025-06-20	27.99	28.33	27.95	28.19	1259343
2025-06-23	28.13	28.81	28.12	28.79	412868
2025-06-24	29.17	29.54	29.00	29.08	434457
2025-06-25	29.02	29.09	28.78	28.88	317857
2025-06-26	29.10	29.52	29.02	29.48	334170
2025-06-27	29.56	29.61	29.10	29.32	463854
2025-06-30	29.52	29.60	29.24	29.28	398203
2025-07-01	29.22	30.74	29.17	30.45	458477
2025-07-02	30.64	30.91	30.36	30.89	411072
2025-07-03	31.21	31.44	31.05	31.21	255652
2025-07-07	30.97	31.42	30.58	30.74	591789
2025-07-08	30.70	31.11	30.55	30.91	713105
2025-07-09	31.14	31.16	30.75	30.98	359535
2025-07-10	30.90	31.45	30.71	31.06	454709
2025-07-11	30.91	30.98	30.64	30.80	599490
2025-07-14	30.71	31.04	30.64	30.99	404820
2025-07-15	30.80	30.98	29.27	29.31	547558
2025-07-16	29.36	29.76	29.05	29.45	642902
2025-07-17	29.32	29.88	29.13	29.74	1490183
2025-07-18	30.77	31.05	29.72	29.73	750579
2025-07-21	30.04	30.56	29.88	29.90	706628
2025-07-22	29.91	30.44	29.81	30.01	613144
2025-07-23	30.16	30.23	29.65	30.23	528654
2025-07-24	30.04	30.08	29.51	29.53	514967
2025-07-25	29.52	29.85	29.19	29.74	483372
2025-07-28	29.74	29.85	29.40	29.74	457481
2025-07-29	29.93	29.93	29.35	29.64	495277
2025-07-30	29.69	30.10	28.95	29.15	468818
2025-07-31	28.81	29.23	28.62	29.11	673372
2025-08-01	28.67	28.99	28.42	28.87	838309
2025-08-04	28.88	29.54	28.68	29.41	529103
2025-08-05	29.45	29.77	29.16	29.72	495062
2025-08-06	29.80	29.80	29.40	29.42	439547
2025-08-07	29.69	29.69	29.25	29.39	347531
2025-08-08	29.67	29.95	29.41	29.76	363638
2025-08-11	29.79	29.96	29.44	29.68	393380
2025-08-12	29.90	30.58	29.84	30.49	676826
2025-08-13	30.57	31.09	30.45	31.06	664080
2025-08-14	30.79	31.14	30.63	31.06	363533
2025-08-15	31.17	31.18	30.55	30.57	310639
2025-08-18	30.54	30.74	30.37	30.70	295520
2025-08-19	30.74	31.13	30.70	30.89	282608
2025-08-20	30.98	30.98	30.50	30.67	292512
2025-08-21	30.47	30.65	30.30	30.44	240924
2025-08-22	30.29	31.86	30.29	31.73	558114
2025-08-25	31.73	31.78	31.34	31.36	325463
2025-08-26	31.22	31.75	31.15	31.58	400909
2025-08-27	31.58	32.13	31.58	31.95	396361
2025-08-28	32.05	32.05	31.25	31.55	297618
2025-08-29	31.65	31.78	31.40	31.45	265219
2025-09-02	31.14	31.51	30.94	31.51	333769
2025-09-03	31.35	31.71	31.12	31.41	262758
2025-09-04	31.56	31.96	31.36	31.95	284493
2025-09-05	32.12	32.49	31.57	31.75	360412
2025-09-08	31.83	31.84	31.23	31.45	385694
2025-09-09	31.51	31.60	31.27	31.49	415263
2025-09-10	31.46	31.71	31.23	31.30	268990
2025-09-11	31.45	31.74	31.16	31.55	392515
2025-09-12	31.51	31.51	31.17	31.25	315369
2025-09-15	31.25	31.51	30.85	30.92	432988
2025-09-16	30.93	31.04	30.38	31.03	519010
2025-09-17	31.12	32.01	30.99	31.10	669082
2025-09-18	31.24	31.86	31.07	31.83	540944
2025-09-19	31.80	31.80	31.14	31.43	1990421
2025-09-22	31.38	31.50	31.02	31.28	430662
2025-09-23	31.37	31.78	30.92	30.94	522361
2025-09-24	30.95	31.31	30.84	31.04	254653
2025-09-25	30.92	30.94	30.59	30.81	276529
2025-09-26	30.92	31.14	30.74	30.96	290507
2025-09-29	30.99	30.99	30.28	30.48	411894
2025-09-30	30.47	30.58	29.93	30.29	355785
2025-10-01	30.09	30.19	29.63	29.93	365505
2025-10-02	29.77	30.06	29.68	29.90	354461
2025-10-03	30.00	30.53	29.91	29.97	610172
2025-10-06	30.06	30.43	29.65	29.91	469503
2025-10-07	29.98	30.15	29.36	29.40	433977
2025-10-08	29.58	29.70	29.11	29.16	369020
2025-10-09	29.14	29.14	28.60	28.91	403709
2025-10-10	29.16	29.24	28.48	28.61	670249

Explore More About WAFD

Coins representing dividend payouts and trends

WAFD Dividend History

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

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

WAFD Stock Split History

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

Graph showing historical stock prices and market trends

WAFD Historical Prices

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

Web Analytics