WERN Historical Prices

Summary

Key Stock Metrics

30.48

(March 11, 2025)

52-Week Low

42.48

(November 11, 2024)

52-Week High

50.31

(February 2, 2023)

All-Time High

30.52

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	6.96	7.12	6.88	6.88	37809
1993-06-02	6.88	7.12	6.88	6.92	74681
1993-06-03	6.88	7.12	6.88	7.12	625
1993-06-04	7.04	7.04	6.88	6.88	5000
1993-06-07	6.88	6.96	6.80	6.80	443100
1993-06-08	6.80	7.04	6.72	6.72	320606
1993-06-09	7.04	7.04	6.88	6.92	211550
1993-06-10	6.88	7.04	6.80	6.92	156553
1993-06-11	6.80	7.04	6.80	6.80	6875
1993-06-14	6.80	7.20	6.80	7.20	125928
1993-06-15	7.20	7.44	7.12	7.32	184365
1993-06-16	7.20	7.44	7.20	7.20	32496
1993-06-17	7.20	7.36	7.20	7.28	9375
1993-06-18	7.20	7.28	7.12	7.12	33434
1993-06-21	7.12	7.28	7.04	7.12	161865
1993-06-22	7.04	7.20	7.04	7.20	92181
1993-06-23	7.04	7.20	6.96	7.08	96243
1993-06-24	6.96	7.12	6.88	6.88	74368
1993-06-25	6.72	6.96	6.72	6.80	14684
1993-06-28	6.84	7.04	6.72	6.92	324668
1993-06-29	7.04	7.04	7.04	7.04	3750
1993-06-30	7.04	7.04	6.92	6.96	9059
1993-07-01	6.80	7.04	6.80	7.04	20621
1993-07-02	7.04	7.12	7.04	7.04	74681
1993-07-06	6.88	7.12	6.88	7.00	5309
1993-07-07	7.12	7.12	6.88	7.04	26246
1993-07-08	6.88	7.04	6.80	6.92	128743
1993-07-09	7.04	7.04	6.88	7.04	2500
1993-07-12	7.04	7.04	6.80	6.88	42809
1993-07-13	6.80	7.04	6.80	6.96	144990
1993-07-14	7.04	7.04	6.92	7.04	325918
1993-07-15	7.04	7.04	6.80	7.00	11559
1993-07-16	7.04	7.04	6.80	6.92	45309
1993-07-19	6.80	7.04	6.80	6.80	8125
1993-07-20	7.04	7.20	6.88	7.04	127178
1993-07-21	7.20	7.20	7.04	7.20	21246
1993-07-22	7.04	7.20	6.96	6.96	31246
1993-07-23	6.96	7.20	6.96	6.96	15621
1993-07-26	7.20	7.20	6.72	6.88	89993
1993-07-27	6.64	6.88	6.64	6.64	56559
1993-07-28	6.72	6.80	6.64	6.64	53121
1993-07-29	6.88	6.88	6.64	6.80	33121
1993-07-30	6.88	7.12	6.80	6.96	376228
1993-08-02	6.88	7.28	6.88	7.28	182490
1993-08-03	7.12	7.28	7.12	7.20	44996
1993-08-04	7.12	7.28	7.12	7.12	87493
1993-08-05	7.28	7.36	6.96	6.96	80931
1993-08-06	6.96	7.20	6.96	6.96	18746
1993-08-09	7.20	7.20	6.88	6.96	24684
1993-08-10	7.04	7.20	6.92	6.96	109993
1993-08-11	7.04	7.28	7.04	7.28	101556
1993-08-12	7.12	7.44	7.12	7.36	229050
1993-08-13	7.36	7.44	7.36	7.36	24684
1993-08-16	7.36	7.76	7.36	7.76	296859
1993-08-17	7.76	8.00	7.68	8.00	92181
1993-08-18	7.84	8.08	7.84	8.08	19371
1993-08-19	7.84	8.08	7.84	7.84	61246
1993-08-20	7.92	7.92	7.76	7.84	97181
1993-08-23	7.92	7.92	7.76	7.76	50309
1993-08-24	7.92	8.00	7.68	7.76	127178
1993-08-25	7.68	7.84	7.60	7.60	63121
1993-08-26	7.68	7.68	7.44	7.44	41871
1993-08-27	7.44	7.68	7.44	7.44	36559
1993-08-30	7.68	7.68	7.44	7.44	6250
1993-08-31	7.44	7.68	7.44	7.44	72181
1993-09-01	7.60	7.92	7.52	7.92	55309
1993-09-02	7.76	7.92	7.76	7.76	36871
1993-09-03	7.92	8.08	7.84	8.00	54371
1993-09-07	8.16	8.16	7.92	8.00	113431
1993-09-08	8.16	8.16	7.92	8.16	10000
1993-09-09	7.92	8.16	7.92	8.04	287171
1993-09-10	8.16	8.16	7.92	7.92	42809
1993-09-13	7.92	8.16	7.92	7.92	23746
1993-09-14	7.92	8.16	7.68	7.68	142490
1993-09-15	7.68	7.68	7.32	7.52	272171
1993-09-16	7.60	7.68	7.44	7.56	61246
1993-09-17	7.52	7.84	7.52	7.76	79681
1993-09-20	7.92	7.92	7.68	7.92	80931
1993-09-21	7.92	7.92	7.68	7.68	8125
1993-09-22	7.68	7.92	7.68	7.68	9375
1993-09-23	7.92	8.00	7.76	8.00	237175
1993-09-24	7.76	8.00	7.68	7.72	209050
1993-09-27	7.60	7.84	7.60	7.84	65931
1993-09-28	7.76	7.92	7.76	7.92	85618
1993-09-29	7.92	7.92	7.68	7.76	143740
1993-09-30	7.68	7.92	7.68	7.88	166553
1993-10-01	7.92	7.96	7.76	7.84	79368
1993-10-04	7.92	7.92	7.68	7.80	129053
1993-10-05	7.76	7.92	7.52	7.68	931515
1993-10-06	7.64	7.76	7.52	7.60	5235362
1993-10-07	7.60	7.76	7.60	7.76	1593981
1993-10-08	7.68	7.84	7.68	7.76	699025
1993-10-11	7.68	7.84	7.68	7.76	297796
1993-10-12	7.68	7.88	7.68	7.84	163740
1993-10-13	7.68	8.28	7.68	8.16	574656
1993-10-14	8.08	8.24	8.08	8.08	1378993
1993-10-15	8.08	8.48	8.08	8.16	758084
1993-10-18	8.48	8.48	8.16	8.16	274984
1993-10-19	8.16	8.48	8.16	8.32	179053
1993-10-20	8.32	8.80	8.32	8.56	541534
1993-10-21	8.60	8.88	8.56	8.64	109993
1993-10-22	8.56	8.80	8.56	8.80	30934
1993-10-25	8.68	8.88	8.56	8.80	478412
1993-10-26	8.72	8.80	8.64	8.64	863706
1993-10-27	8.64	8.72	8.56	8.72	487475
1993-10-28	8.64	8.64	8.48	8.64	233112
1993-10-29	8.40	8.72	8.40	8.72	303109
1993-11-01	8.72	8.96	8.64	8.96	244675
1993-11-02	8.88	8.88	8.72	8.88	229675
1993-11-03	8.96	9.20	8.96	9.08	478725
1993-11-04	8.88	9.12	8.80	9.12	315606
1993-11-05	8.88	9.04	8.80	9.04	338731
1993-11-08	8.96	9.04	8.80	9.04	144678
1993-11-09	8.96	9.36	8.96	9.24	314046
1993-11-10	9.44	9.44	9.00	9.20	196862
1993-11-11	8.96	9.20	8.88	8.88	134678
1993-11-12	9.04	9.04	8.88	8.88	103743
1993-11-15	8.88	9.04	8.64	8.64	90931
1993-11-16	8.68	8.96	8.68	8.96	335293
1993-11-17	8.96	9.04	8.72	8.96	432475
1993-11-18	9.12	9.12	8.80	8.88	361543
1993-11-19	8.88	8.88	8.56	8.72	38434
1993-11-22	8.72	8.72	8.40	8.56	239675
1993-11-23	8.64	8.64	8.48	8.56	389353
1993-11-24	8.40	8.56	8.24	8.40	409353
1993-11-26	8.24	8.32	8.12	8.32	70618
1993-11-29	8.48	8.48	8.24	8.48	342168
1993-11-30	8.56	8.56	8.24	8.40	64056
1993-12-01	8.28	8.48	8.28	8.40	141865
1993-12-02	8.48	8.72	8.44	8.64	884015
1993-12-03	8.48	8.80	8.48	8.64	36871
1993-12-06	8.80	9.04	8.56	8.80	61556
1993-12-07	9.04	9.04	8.80	8.80	92806
1993-12-08	9.04	9.04	8.80	8.96	683715
1993-12-09	9.04	9.04	8.80	8.80	174678
1993-12-10	9.04	9.04	8.80	8.88	70306
1993-12-13	9.04	9.04	8.88	8.88	157178
1993-12-14	9.04	9.04	8.80	8.80	42496
1993-12-15	8.80	9.28	8.72	9.12	677153
1993-12-16	8.96	9.28	8.96	9.12	800584
1993-12-17	9.36	9.44	9.28	9.32	372168
1993-12-20	9.44	9.44	9.12	9.12	285609
1993-12-21	9.28	9.28	9.04	9.12	37184
1993-12-22	8.96	9.20	8.96	9.04	142490
1993-12-23	9.04	9.04	8.60	8.64	1390240
1993-12-27	8.88	8.88	8.64	8.64	60621
1993-12-28	8.88	8.88	8.64	8.88	52184
1993-12-29	8.64	9.04	8.64	9.04	103431
1993-12-30	8.96	9.36	8.96	9.36	382165
1993-12-31	9.20	9.76	9.20	9.76	271546
1994-01-03	9.68	9.76	9.20	9.24	537784
1994-01-04	9.20	9.36	9.20	9.20	415290
1994-01-05	8.96	9.04	8.64	8.72	261859
1994-01-06	8.88	9.12	8.64	9.00	307796
1994-01-07	9.12	9.12	8.96	9.04	155615
1994-01-10	8.96	9.20	8.96	9.04	681840
1994-01-11	9.12	9.28	9.04	9.16	977762
1994-01-12	9.04	9.20	9.04	9.04	559971
1994-01-13	9.04	9.20	8.96	9.04	123428
1994-01-14	8.96	8.96	8.72	8.96	89056
1994-01-17	8.96	8.96	8.80	8.96	64371
1994-01-18	9.04	9.04	8.88	9.00	162490
1994-01-19	9.12	9.12	8.88	9.04	241862
1994-01-20	8.88	9.04	8.88	8.88	20309
1994-01-21	8.88	9.04	8.88	8.88	27496
1994-01-24	9.04	9.04	8.88	9.04	139053
1994-01-25	8.88	9.04	8.72	9.04	177803
1994-01-26	8.88	9.04	8.88	8.88	51871
1994-01-27	8.88	8.88	8.72	8.80	112806
1994-01-28	8.88	9.20	8.80	9.12	254675
1994-01-31	9.20	9.72	8.96	9.44	770584
1994-02-01	9.36	9.44	9.12	9.36	169053
1994-02-02	9.28	9.36	9.20	9.28	500284
1994-02-03	9.20	9.36	9.20	9.36	178740
1994-02-04	9.28	9.36	9.20	9.36	111243
1994-02-07	9.12	9.36	9.04	9.20	698087
1994-02-08	9.20	9.36	9.20	9.24	29684
1994-02-09	9.36	9.60	9.12	9.60	269359
1994-02-10	9.68	9.92	9.64	9.88	884953
1994-02-11	9.76	9.92	9.76	9.88	95306
1994-02-14	9.92	10.24	9.76	9.76	296546
1994-02-15	9.92	9.92	9.72	9.92	24371
1994-02-16	9.92	10.24	9.68	10.08	200300
1994-02-17	10.00	10.16	9.60	10.04	615906
1994-02-18	10.08	10.08	9.92	10.08	18434
1994-02-22	10.00	10.00	9.52	9.60	196237
1994-02-23	9.64	9.68	9.44	9.44	116868
1994-02-24	9.12	9.76	9.12	9.76	327481
1994-02-25	9.84	9.92	9.52	9.52	177178
1994-02-28	9.44	9.68	9.20	9.28	74993
1994-03-01	9.36	9.36	9.08	9.20	195925
1994-03-02	9.20	9.52	9.12	9.28	70306
1994-03-03	9.60	9.60	9.28	9.28	151553
1994-03-04	9.60	9.60	9.36	9.48	174990
1994-03-07	9.44	9.52	9.44	9.44	64371
1994-03-08	9.44	9.48	9.28	9.48	101243
1994-03-09	9.52	9.52	9.44	9.52	35934
1994-03-10	9.36	9.52	9.12	9.20	180925
1994-03-11	9.36	9.68	9.12	9.52	259050
1994-03-14	9.76	9.76	9.44	9.72	277171
1994-03-15	9.92	9.92	9.68	9.68	44059
1994-03-16	9.68	9.92	9.68	9.68	73118
1994-03-17	9.92	10.16	9.68	9.92	191237
1994-03-18	9.84	10.00	9.84	10.00	195300
1994-03-21	9.84	10.20	9.84	10.16	165303
1994-03-22	10.24	10.40	10.00	10.40	66871
1994-03-23	10.24	10.80	10.24	10.64	243737
1994-03-24	10.64	10.64	10.32	10.48	247800
1994-03-25	10.48	10.72	10.16	10.56	285921
1994-03-28	10.56	10.64	9.52	9.64	329043
1994-03-29	9.76	9.76	8.96	9.12	390290
1994-03-30	9.12	9.36	8.88	9.32	591218
1994-03-31	9.36	9.36	8.88	9.08	236862
1994-04-04	8.80	9.12	8.72	9.04	169053
1994-04-05	9.20	9.52	9.04	9.48	183740
1994-04-06	9.28	9.36	9.20	9.36	423415
1994-04-07	9.36	9.36	9.28	9.32	61556
1994-04-08	9.36	9.36	9.04	9.28	45934
1994-04-11	9.28	9.28	9.04	9.04	87181
1994-04-12	9.28	9.36	9.12	9.14	93743
1994-04-13	9.28	9.44	9.20	9.36	369981
1994-04-14	9.36	9.36	9.04	9.28	43121
1994-04-15	9.28	9.28	8.88	9.04	145928
1994-04-18	9.20	9.20	9.04	9.20	150615
1994-04-19	9.04	9.20	8.72	8.88	62181
1994-04-20	8.72	8.88	8.48	8.48	86243
1994-04-21	8.48	8.88	8.40	8.72	134678
1994-04-22	8.96	8.96	8.72	8.84	45621
1994-04-25	8.72	9.00	8.72	8.88	49996
1994-04-26	9.04	9.04	8.80	9.04	66246
1994-04-28	8.96	9.12	8.48	8.64	277796
1994-04-29	8.72	8.72	8.24	8.48	418728
1994-05-02	8.48	8.48	8.16	8.16	587468
1994-05-03	8.40	8.40	7.84	7.92	373103
1994-05-04	8.08	8.76	8.08	8.72	852143
1994-05-05	8.72	8.72	8.60	8.60	178115
1994-05-06	8.56	8.64	8.48	8.56	55309
1994-05-09	8.48	8.64	8.48	8.64	7809
1994-05-10	8.64	8.72	8.48	8.72	188425
1994-05-11	8.72	8.72	8.48	8.54	19059
1994-05-12	8.64	8.72	8.48	8.56	10621
1994-05-13	8.58	8.58	8.40	8.44	86868
1994-05-16	8.32	8.64	8.32	8.56	425603
1994-05-17	8.48	8.64	8.48	8.48	11559
1994-05-18	8.48	8.64	8.48	8.64	205300
1994-05-19	8.64	8.64	8.40	8.56	223425
1994-05-20	8.56	8.56	8.48	8.52	15934
1994-05-23	8.72	8.80	8.40	8.44	431225
1994-05-24	8.64	8.72	8.40	8.68	107493
1994-05-25	8.56	8.80	8.56	8.64	40934
1994-05-26	8.64	8.88	8.64	8.64	43434
1994-05-27	8.80	8.88	8.64	8.88	111243
1994-05-31	8.80	8.96	8.80	8.88	167178
1994-06-01	8.96	9.12	8.80	9.08	307484
1994-06-02	9.20	9.52	9.12	9.36	122493
1994-06-03	9.44	9.84	9.28	9.31	297796
1994-06-06	9.44	9.44	9.04	9.28	176553
1994-06-07	9.20	9.20	8.56	8.58	220300
1994-06-08	8.56	8.72	8.32	8.40	80618
1994-06-09	8.48	8.64	8.40	8.40	117181
1994-06-10	8.64	9.20	8.40	9.12	281234
1994-06-13	8.96	9.36	8.96	9.32	250925
1994-06-14	9.36	9.36	9.12	9.12	166553
1994-06-15	9.04	9.20	8.96	9.04	94681
1994-06-16	8.84	9.04	8.64	8.80	334043
1994-06-17	8.76	9.04	8.76	8.96	241862
1994-06-20	8.88	9.04	8.56	8.64	232175
1994-06-21	8.72	8.96	8.64	8.92	598093
1994-06-22	8.96	9.28	8.96	9.24	456850
1994-06-23	9.28	9.28	9.12	9.20	50309
1994-06-24	9.20	9.28	9.12	9.12	123118
1994-06-27	9.20	9.28	9.04	9.16	234675
1994-06-28	9.12	9.28	9.12	9.24	300921
1994-06-29	9.12	9.12	9.12	9.12	19371
1994-06-30	9.12	9.20	8.88	8.88	418103
1994-07-01	8.88	9.04	8.80	9.04	167803
1994-07-05	8.88	8.96	8.56	8.82	383103
1994-07-06	8.64	8.64	8.00	8.40	710275
1994-07-07	8.32	8.48	8.24	8.24	341231
1994-07-08	8.24	8.52	8.24	8.25	365918
1994-07-11	8.24	8.40	8.24	8.24	59684
1994-07-12	8.24	8.40	7.52	7.92	1456800
1994-07-13	7.92	8.00	7.76	7.80	1481175
1994-07-14	7.76	7.92	7.68	7.68	1282434
1994-07-15	7.76	7.84	7.60	7.76	774334
1994-07-18	7.60	7.76	7.60	7.68	546221
1994-07-19	7.76	7.76	7.60	7.72	480287
1994-07-20	7.60	7.76	7.28	7.56	638090
1994-07-21	7.60	7.76	7.60	7.68	281859
1994-07-22	7.68	7.68	7.40	7.44	589031
1994-07-25	7.76	7.92	7.60	7.68	412790
1994-07-26	7.84	7.84	7.68	7.68	744962
1994-07-27	7.68	7.84	7.68	7.84	1244312
1994-07-28	7.84	7.84	7.52	7.68	644340
1994-07-29	7.76	8.48	7.68	8.32	1578356
1994-08-01	8.32	8.32	8.00	8.16	968700
1994-08-02	8.32	8.32	7.88	7.92	289984
1994-08-03	7.92	8.16	7.92	8.16	326856
1994-08-04	8.16	8.16	7.92	7.92	112806
1994-08-05	7.92	8.08	7.84	7.84	287796
1994-08-08	8.00	8.00	7.76	7.76	85306
1994-08-09	7.76	8.00	7.60	7.72	648090
1994-08-10	7.84	7.84	7.68	7.68	579031
1994-08-11	7.68	7.84	7.56	7.68	454037
1994-08-12	7.84	7.84	7.60	7.84	170303
1994-08-15	7.84	7.84	7.60	7.68	136865
1994-08-16	7.60	7.84	7.60	7.84	152178
1994-08-17	7.76	7.92	7.68	7.84	216862
1994-08-18	7.84	7.84	7.68	7.84	175928
1994-08-19	7.84	8.40	7.68	8.32	857143
1994-08-22	8.16	8.40	8.16	8.40	164678
1994-08-23	8.40	8.40	8.24	8.40	342168
1994-08-24	8.40	8.40	8.28	8.40	49996
1994-08-25	8.40	8.40	8.24	8.26	146865
1994-08-26	8.32	8.36	8.24	8.24	321231
1994-08-29	8.24	8.32	8.24	8.32	184050
1994-08-30	8.32	8.32	8.24	8.28	80931
1994-08-31	8.32	8.32	8.08	8.08	186240
1994-09-01	8.08	8.24	8.00	8.04	181550
1994-09-02	8.00	8.08	8.00	8.08	242487
1994-09-06	7.92	8.08	7.92	8.08	42496
1994-09-07	8.08	8.08	7.84	7.92	388103
1994-09-08	8.00	8.00	7.84	8.00	370293
1994-09-09	7.92	8.08	7.84	7.92	253425
1994-09-12	8.00	8.08	7.92	8.08	47496
1994-09-13	7.92	8.16	7.92	8.00	182490
1994-09-14	8.16	8.16	8.00	8.16	113743
1994-09-15	8.40	8.48	8.32	8.48	253109
1994-09-16	8.40	8.56	8.40	8.48	277796
1994-09-19	8.32	8.40	8.16	8.40	284984
1994-09-20	8.24	8.40	8.24	8.28	54684
1994-09-21	8.40	8.40	8.16	8.16	35309
1994-09-22	8.32	8.40	8.32	8.32	246237
1994-09-23	8.40	8.40	8.16	8.32	219675
1994-09-26	8.16	8.32	8.16	8.16	79681
1994-09-27	8.24	8.40	8.16	8.40	31559
1994-09-28	8.08	8.24	8.08	8.16	345293
1994-09-29	8.08	8.16	8.08	8.08	106556
1994-09-30	8.08	8.16	8.04	8.16	243425
1994-10-03	8.08	8.08	7.92	7.92	66246
1994-10-04	7.92	8.00	7.68	7.68	104993
1994-10-05	7.60	7.76	7.52	7.60	252800
1994-10-06	7.84	7.84	7.52	7.68	338731
1994-10-07	7.68	7.68	7.52	7.52	47809
1994-10-10	7.52	7.68	7.52	7.52	125303
1994-10-11	7.68	7.68	7.52	7.60	590281
1994-10-12	7.52	7.68	7.52	7.64	398728
1994-10-13	7.84	7.92	7.60	7.60	78431
1994-10-14	7.84	7.92	7.76	7.92	74993
1994-10-17	7.92	8.08	7.76	8.08	34059
1994-10-18	8.08	8.08	7.92	8.08	82181
1994-10-19	7.92	8.08	7.92	8.08	30621
1994-10-20	8.08	8.24	8.00	8.12	118118
1994-10-21	8.24	8.24	8.00	8.12	52496
1994-10-24	8.00	8.16	7.92	7.96	87181
1994-10-25	7.92	8.08	7.84	8.08	186550
1994-10-26	7.96	8.00	7.84	7.92	190300
1994-10-27	8.08	8.24	7.84	8.24	274984
1994-10-28	8.24	8.24	8.16	8.24	29684
1994-10-31	8.08	8.24	8.00	8.16	84681
1994-11-01	8.04	8.16	8.00	8.12	343731
1994-11-02	8.00	8.16	8.00	8.00	157178
1994-11-03	8.00	8.32	8.00	8.32	88118
1994-11-04	8.08	8.40	8.08	8.40	105931
1994-11-07	8.40	8.40	8.08	8.24	37496
1994-11-08	8.08	8.24	8.08	8.08	24371
1994-11-09	8.24	8.24	8.00	8.08	264359
1994-11-10	8.16	8.16	7.76	7.76	281234
1994-11-11	7.76	7.84	7.76	7.76	197800
1994-11-14	7.76	7.80	7.44	7.60	553721
1994-11-15	7.60	7.76	7.60	7.60	585593
1994-11-16	7.60	7.76	7.60	7.76	194362
1994-11-17	7.60	7.76	7.60	7.60	102806
1994-11-18	7.76	7.76	7.44	7.44	52184
1994-11-21	7.44	7.60	7.44	7.44	49371
1994-11-22	7.36	7.52	7.28	7.28	10000
1994-11-23	7.44	7.44	6.80	7.10	961512
1994-11-25	7.20	7.28	6.96	6.96	79056
1994-11-28	6.88	7.16	6.88	7.16	208425
1994-11-29	7.28	7.60	7.28	7.44	205612
1994-11-30	7.36	7.48	7.20	7.20	148115
1994-12-01	7.20	7.44	7.20	7.44	120928
1994-12-02	7.44	7.52	7.28	7.52	151240
1994-12-05	7.36	7.84	7.36	7.76	141240
1994-12-06	7.76	7.76	7.60	7.76	613406
1994-12-07	7.76	7.76	7.52	7.60	69371
1994-12-08	7.52	7.68	7.52	7.68	295296
1994-12-09	7.60	7.68	7.52	7.68	87181
1994-12-12	7.68	7.84	7.60	7.64	158115
1994-12-13	7.60	7.68	7.60	7.68	70931
1994-12-14	7.60	7.76	7.52	7.60	89993
1994-12-15	7.76	8.16	7.60	8.00	291546
1994-12-16	8.08	8.16	7.92	7.92	360293
1994-12-19	7.92	8.08	7.76	7.76	172803
1994-12-20	7.76	7.78	7.60	7.68	44996
1994-12-21	7.76	7.76	7.12	7.32	797459
1994-12-22	7.28	7.60	7.28	7.44	164678
1994-12-23	7.44	7.60	7.44	7.56	39059
1994-12-27	7.60	7.60	7.28	7.44	174678
1994-12-28	7.52	7.60	7.36	7.44	154365
1994-12-29	7.44	7.52	7.36	7.44	75931
1994-12-30	7.36	7.68	7.36	7.60	214050
1995-01-03	7.52	7.56	7.44	7.48	90618
1995-01-04	7.44	7.60	7.28	7.36	334356
1995-01-05	7.36	7.36	7.28	7.28	143428
1995-01-06	7.20	7.28	7.20	7.28	46871
1995-01-09	7.24	7.36	7.20	7.28	516221
1995-01-10	7.36	7.36	7.20	7.36	40934
1995-01-11	7.20	7.44	7.20	7.32	29059
1995-01-12	7.44	7.76	7.32	7.64	453725
1995-01-13	7.68	7.92	7.60	7.92	92181
1995-01-16	7.92	7.92	7.76	7.76	114056
1995-01-17	7.92	7.92	7.68	7.76	84368
1995-01-18	7.84	7.84	7.68	7.78	624968
1995-01-19	7.76	8.16	7.76	8.00	403728
1995-01-20	8.08	8.08	7.68	7.76	245612
1995-01-23	7.68	7.84	7.68	7.76	84681
1995-01-24	7.68	7.92	7.68	7.76	181240
1995-01-25	7.76	7.84	7.60	7.68	141240
1995-01-26	7.84	7.84	7.76	7.76	55309
1995-01-27	7.68	8.00	7.68	7.84	93743
1995-01-30	8.00	8.24	7.92	8.24	463412
1995-01-31	8.16	8.24	7.84	8.00	353418
1995-02-01	7.84	8.00	7.84	7.88	119993
1995-02-02	7.92	8.00	7.84	7.84	256234
1995-02-03	7.84	8.00	7.84	8.00	76868
1995-02-06	8.00	8.00	7.84	8.00	80931
1995-02-07	7.84	8.00	7.60	7.76	69681
1995-02-08	7.68	7.76	7.60	7.76	362168
1995-02-09	7.76	7.76	7.60	7.60	60931
1995-02-10	7.60	7.92	7.60	7.76	325606
1995-02-13	7.84	8.08	7.76	8.00	333418
1995-02-14	8.00	8.16	8.00	8.08	1435550
1995-02-15	8.08	8.16	8.00	8.08	281234
1995-02-16	8.08	8.16	8.00	8.04	286859
1995-02-17	8.02	8.08	7.84	7.96	200300
1995-02-21	7.84	8.00	7.84	7.84	193737
1995-02-22	7.88	7.92	7.84	7.88	233112
1995-02-23	7.92	8.16	7.92	8.04	1022134
1995-02-24	8.00	8.08	7.92	8.08	245925
1995-02-27	7.92	8.00	7.76	7.76	101243
1995-02-28	7.76	8.08	7.76	8.06	406228
1995-03-01	8.08	8.08	7.92	7.92	641215
1995-03-02	7.84	7.92	7.84	7.84	45621
1995-03-03	7.84	8.00	7.76	7.80	230612
1995-03-06	7.68	7.92	7.68	7.88	158428
1995-03-07	7.76	7.76	7.60	7.76	232487
1995-03-08	7.60	7.76	6.66	6.88	1128378
1995-03-09	6.88	6.96	6.64	6.68	1040259
1995-03-10	6.80	6.80	6.64	6.66	819646
1995-03-13	6.72	6.72	6.56	6.64	647153
1995-03-14	6.64	6.72	6.56	6.64	586531
1995-03-15	6.64	6.72	6.48	6.56	735587
1995-03-16	6.64	6.64	6.48	6.60	63431
1995-03-17	6.72	6.72	6.36	6.40	355606
1995-03-20	6.48	6.64	6.32	6.64	1052759
1995-03-21	6.64	6.64	6.24	6.24	259359
1995-03-22	6.24	6.40	6.08	6.16	416853
1995-03-23	6.24	6.32	6.16	6.20	854956
1995-03-24	6.32	6.32	6.16	6.16	198112
1995-03-27	6.32	6.32	6.16	6.24	141240
1995-03-28	6.24	6.24	6.00	6.00	1576481
1995-03-29	6.16	6.32	6.00	6.16	1101506
1995-03-30	6.32	6.48	6.16	6.36	431225
1995-03-31	6.40	6.48	6.28	6.40	597156
1995-04-03	6.48	6.72	6.32	6.72	453725
1995-04-04	6.56	6.72	6.56	6.68	289359
1995-04-05	6.72	6.72	6.56	6.68	49059
1995-04-06	6.72	6.72	6.56	6.72	116243
1995-04-07	6.56	6.56	6.40	6.48	237487
1995-04-10	6.52	6.56	6.32	6.48	440287
1995-04-11	6.56	6.56	6.40	6.56	111243
1995-04-12	6.56	6.56	6.32	6.56	126868
1995-04-13	6.36	6.56	6.36	6.56	744962
1995-04-17	6.56	6.72	6.40	6.48	301859
1995-04-18	6.56	6.56	6.32	6.32	1998337
1995-04-19	6.40	6.48	6.32	6.40	353418
1995-04-20	6.40	6.48	6.32	6.48	219987
1995-04-21	6.48	6.48	6.32	6.48	224987
1995-04-24	6.48	6.56	6.40	6.44	153740
1995-04-25	6.40	6.56	6.40	6.48	157490
1995-04-26	6.56	6.56	6.32	6.44	248112
1995-04-27	6.48	6.56	6.32	6.56	50934
1995-04-28	6.64	6.80	6.48	6.80	137178
1995-05-01	6.64	6.80	6.64	6.74	387478
1995-05-02	6.80	6.80	6.56	6.56	409665
1995-05-03	6.64	6.64	6.40	6.44	769646
1995-05-04	6.72	6.72	6.44	6.56	152803
1995-05-05	6.48	6.56	6.32	6.32	108743
1995-05-08	6.32	6.48	6.24	6.48	129368
1995-05-09	6.48	6.48	6.32	6.48	68746
1995-05-10	6.48	6.48	6.32	6.48	95618
1995-05-11	6.48	6.48	6.32	6.48	39996
1995-05-12	6.40	6.48	6.32	6.36	337481
1995-05-15	6.48	6.56	6.32	6.44	613406
1995-05-16	6.56	6.64	6.40	6.56	724650
1995-05-17	6.48	6.72	6.48	6.64	105618
1995-05-18	6.64	6.72	6.48	6.72	222800
1995-05-19	6.72	6.72	6.56	6.68	58746
1995-05-22	6.56	6.72	6.48	6.72	684965
1995-05-23	6.48	6.72	6.48	6.48	784959
1995-05-24	6.64	6.64	6.40	6.48	601218
1995-05-25	6.56	6.56	6.32	6.40	499350
1995-05-26	6.34	6.48	6.32	6.32	372478
1995-05-30	6.36	6.36	6.32	6.32	281859
1995-05-31	6.36	6.36	6.08	6.16	1210250
1995-06-01	6.20	6.20	6.08	6.16	373728
1995-06-02	6.16	6.16	6.00	6.08	309359
1995-06-05	6.00	6.08	6.00	6.08	527784
1995-06-06	6.00	6.08	5.86	6.00	525284
1995-06-07	5.84	6.16	5.68	6.06	695275
1995-06-08	5.80	5.80	5.60	5.76	662778
1995-06-09	5.76	5.92	5.76	5.92	87806
1995-06-12	5.92	5.92	5.76	5.92	185925
1995-06-13	5.92	6.00	5.84	5.96	43121
1995-06-14	6.00	6.00	5.92	6.00	611843
1995-06-15	6.00	6.32	6.00	6.16	257484
1995-06-16	6.16	6.32	6.16	6.28	287171
1995-06-19	6.32	6.40	6.16	6.32	513409
1995-06-20	6.32	6.48	6.24	6.48	1539296
1995-06-21	6.48	6.48	6.32	6.44	47809
1995-06-22	6.48	6.48	6.32	6.32	49996
1995-06-23	6.32	6.48	6.32	6.44	132178
1995-06-26	6.32	6.48	6.32	6.34	119056
1995-06-27	6.48	6.48	6.32	6.36	611218
1995-06-28	6.48	6.48	6.32	6.36	339356
1995-06-29	6.40	6.48	6.32	6.48	65931
1995-06-30	6.32	6.48	6.24	6.40	1360243
1995-07-03	6.40	6.40	6.24	6.24	9059
1995-07-05	6.24	6.48	6.24	6.40	271859
1995-07-06	6.48	6.56	6.36	6.56	418728
1995-07-07	6.56	7.12	6.48	6.92	304671
1995-07-10	7.04	7.16	6.88	6.88	153740
1995-07-11	7.04	7.20	6.88	7.10	293109
1995-07-12	7.04	7.36	7.04	7.20	404978
1995-07-13	7.36	7.36	7.16	7.36	917453
1995-07-14	7.16	7.28	7.16	7.20	485912
1995-07-17	7.16	7.32	7.12	7.20	124053
1995-07-18	7.12	7.12	6.16	6.40	2400190
1995-07-19	6.48	6.48	6.24	6.36	1653353
1995-07-20	6.24	6.48	6.24	6.36	185925
1995-07-21	6.40	6.40	6.16	6.24	645903
1995-07-24	6.20	6.32	6.16	6.16	456537
1995-07-25	6.16	6.32	6.16	6.32	509034
1995-07-26	6.32	6.32	6.16	6.28	845268
1995-07-27	6.32	6.32	6.16	6.32	1570543
1995-07-28	6.28	6.32	6.24	6.28	129993
1995-07-31	6.32	6.32	6.24	6.32	33434
1995-08-01	6.32	6.32	6.08	6.24	254050
1995-08-02	6.32	6.32	6.24	6.32	27809
1995-08-03	6.24	6.40	6.24	6.24	60621
1995-08-04	6.40	6.40	6.24	6.40	52809
1995-08-07	6.24	6.48	6.24	6.48	129678
1995-08-08	6.32	6.48	6.32	6.48	924953
1995-08-09	6.40	6.48	6.32	6.40	243425
1995-08-10	6.40	6.40	6.32	6.32	118118
1995-08-11	6.40	6.40	6.32	6.40	315921
1995-08-14	6.32	6.40	6.32	6.40	1030259
1995-08-15	6.40	6.40	6.34	6.40	94681
1995-08-16	6.48	6.48	6.32	6.48	5000
1995-08-17	6.40	6.48	6.32	6.48	13434
1995-08-18	6.40	6.48	6.32	6.48	11246
1995-08-21	6.32	6.48	6.32	6.48	14684
1995-08-22	6.32	6.48	6.32	6.48	139990
1995-08-23	6.56	6.68	6.48	6.56	55934
1995-08-24	6.56	6.64	6.48	6.48	23746
1995-08-25	6.48	6.72	6.48	6.64	12496
1995-08-28	6.48	6.60	6.48	6.48	51246
1995-08-29	6.48	6.72	6.48	6.72	253425
1995-08-30	6.56	6.72	6.48	6.72	26559
1995-08-31	6.48	6.72	6.48	6.48	29996
1995-09-01	6.48	6.72	6.48	6.48	44996
1995-09-05	6.48	6.72	6.48	6.56	85931
1995-09-06	6.48	6.80	6.48	6.80	76868
1995-09-07	6.72	6.80	6.72	6.80	109681
1995-09-08	6.72	6.96	6.68	6.80	179053
1995-09-11	6.80	6.96	6.80	6.88	111556
1995-09-12	6.96	6.96	6.80	6.96	156240
1995-09-13	6.80	6.96	6.80	6.88	86556
1995-09-14	6.80	6.96	6.80	6.96	26871
1995-09-15	6.96	7.02	6.80	6.88	176553
1995-09-18	6.88	7.00	6.80	6.82	170928
1995-09-19	6.88	6.88	6.72	6.72	240300
1995-09-20	6.72	6.88	6.72	6.72	78431
1995-09-21	6.88	6.88	6.72	6.72	138115
1995-09-22	6.72	6.88	6.64	6.72	692462
1995-09-25	6.72	6.80	6.64	6.64	53121
1995-09-26	6.80	6.80	6.40	6.40	173115
1995-09-27	6.40	6.40	6.16	6.24	535909
1995-09-28	6.16	6.72	6.16	6.56	414353
1995-09-29	6.64	6.72	6.48	6.64	65931
1995-10-02	6.56	6.64	6.40	6.40	83431
1995-10-03	6.40	6.48	6.32	6.32	39996
1995-10-04	6.48	6.48	6.24	6.28	249050
1995-10-05	6.28	6.40	6.28	6.40	244050
1995-10-06	6.36	6.40	6.28	6.28	89368
1995-10-09	6.28	6.40	6.24	6.32	451225
1995-10-10	6.24	6.36	6.16	6.28	263734
1995-10-11	6.32	6.40	6.32	6.32	397478
1995-10-12	6.32	6.48	6.32	6.40	352793
1995-10-13	6.32	6.40	6.32	6.32	14996
1995-10-16	6.40	6.40	6.32	6.32	149990
1995-10-17	6.40	6.40	6.32	6.32	26559
1995-10-18	6.32	6.40	6.32	6.32	186550
1995-10-19	6.32	6.40	6.28	6.40	9375
1995-10-20	6.28	6.40	6.28	6.40	3434
1995-10-23	6.28	6.40	6.28	6.36	200300
1995-10-24	6.34	6.36	6.28	6.28	159365
1995-10-25	6.28	6.36	6.28	6.28	700900
1995-10-26	6.28	6.36	6.28	6.32	239987
1995-10-27	6.28	6.28	6.08	6.16	93431
1995-10-30	6.16	6.16	6.00	6.02	58121
1995-10-31	6.00	6.08	6.00	6.00	515909
1995-11-01	5.96	6.00	5.92	5.96	166240
1995-11-02	6.00	6.16	6.00	6.00	244362
1995-11-03	6.00	6.08	6.00	6.00	184990
1995-11-06	6.00	6.08	6.00	6.08	135615
1995-11-07	6.00	6.08	6.00	6.08	27184
1995-11-08	6.16	6.16	6.00	6.00	98431
1995-11-09	6.12	6.16	6.00	6.00	369668
1995-11-10	6.08	6.40	6.08	6.16	59684
1995-11-13	6.40	6.56	6.32	6.36	323731
1995-11-14	6.48	6.56	6.32	6.56	514346
1995-11-15	6.56	6.84	6.40	6.80	331543
1995-11-16	6.80	6.80	6.64	6.72	184990
1995-11-17	6.64	6.80	6.64	6.72	30309
1995-11-20	6.64	6.80	6.64	6.80	26871
1995-11-21	6.64	6.80	6.64	6.80	67496
1995-11-22	6.80	6.80	6.64	6.72	128743
1995-11-24	6.64	6.80	6.64	6.64	21559
1995-11-27	6.64	6.80	6.64	6.72	222175
1995-11-28	6.96	7.04	6.72	6.72	146553
1995-11-29	6.80	6.80	6.72	6.80	48121
1995-11-30	6.76	6.80	6.72	6.80	116243
1995-12-01	6.80	6.80	6.56	6.56	142178
1995-12-04	6.72	6.72	6.56	6.56	54996
1995-12-05	6.56	6.68	6.48	6.48	261859
1995-12-06	6.48	6.56	6.40	6.56	263734
1995-12-07	6.40	6.56	6.40	6.48	156240
1995-12-08	6.52	6.72	6.48	6.68	264984
1995-12-11	6.56	6.80	6.56	6.56	67806
1995-12-12	6.80	6.80	6.56	6.64	49371
1995-12-13	6.56	6.72	6.56	6.72	44996
1995-12-14	6.56	6.76	6.56	6.64	42184
1995-12-15	6.80	6.80	6.56	6.80	99681
1995-12-18	6.78	6.78	6.56	6.66	379353
1995-12-19	6.56	6.72	6.56	6.56	395915
1995-12-20	6.56	6.80	6.56	6.72	56871
1995-12-21	6.64	6.76	6.64	6.72	568721
1995-12-22	6.80	6.80	6.64	6.72	154990
1995-12-26	6.68	6.80	6.68	6.74	43746
1995-12-27	6.64	6.80	6.56	6.60	192800
1995-12-28	6.56	6.72	6.48	6.52	93118
1995-12-29	6.48	6.64	6.32	6.48	436225
1996-01-02	6.48	6.64	6.32	6.64	168115
1996-01-03	6.56	6.71	6.56	6.56	49371
1996-01-04	6.56	6.80	6.56	6.80	94368
1996-01-05	6.76	6.88	6.72	6.88	127803
1996-01-08	6.80	6.88	6.72	6.88	9684
1996-01-09	6.88	6.88	6.58	6.60	252484
1996-01-10	6.56	6.56	6.32	6.36	207800
1996-01-11	6.32	6.48	6.32	6.40	54371
1996-01-12	6.34	6.56	6.32	6.52	215612
1996-01-15	6.48	6.56	6.32	6.40	123743
1996-01-16	6.32	6.56	6.32	6.56	41246
1996-01-17	6.40	6.56	6.40	6.48	69996
1996-01-18	6.40	6.48	6.24	6.28	324356
1996-01-19	6.32	6.32	6.16	6.32	331231
1996-01-22	6.32	6.40	6.24	6.40	125618
1996-01-23	6.24	6.40	6.24	6.24	10000
1996-01-24	6.24	6.32	6.24	6.32	11246
1996-01-25	6.24	6.40	6.24	6.32	264671
1996-01-26	6.24	6.56	6.24	6.48	163740
1996-01-29	6.40	6.56	6.40	6.56	144678
1996-01-30	6.56	6.72	6.40	6.64	135615
1996-01-31	6.56	6.88	6.56	6.88	256234
1996-02-01	6.84	6.96	6.72	6.96	255300
1996-02-02	6.80	6.96	6.64	6.68	324043
1996-02-05	6.64	6.80	6.64	6.64	23434
1996-02-06	6.80	6.92	6.64	6.80	95618
1996-02-07	6.72	6.80	6.72	6.72	129368
1996-02-08	6.72	6.88	6.72	6.80	248425
1996-02-09	6.88	7.20	6.80	6.96	215300
1996-02-12	7.04	7.44	7.04	7.36	418728
1996-02-13	7.20	7.60	7.20	7.52	198112
1996-02-14	7.36	7.68	7.36	7.44	318731
1996-02-15	7.44	7.52	7.36	7.44	694962
1996-02-16	7.36	7.36	7.20	7.36	246550
1996-02-20	7.24	7.28	7.20	7.28	134365
1996-02-21	7.20	7.36	7.20	7.36	40621
1996-02-22	7.20	7.36	7.20	7.36	66246
1996-02-23	7.36	7.36	7.20	7.36	117493
1996-02-26	7.36	7.36	7.20	7.20	105618
1996-02-27	7.20	7.60	7.20	7.44	315921
1996-02-28	7.44	7.68	7.44	7.60	346543
1996-02-29	7.44	7.60	7.36	7.36	77493
1996-03-01	7.44	7.76	7.44	7.60	197487
1996-03-04	7.84	7.84	7.60	7.60	99056
1996-03-05	7.76	7.92	7.68	7.84	162803
1996-03-06	7.76	7.92	7.76	7.76	499037
1996-03-07	7.78	7.84	7.60	7.60	426228
1996-03-08	7.60	7.68	7.52	7.52	66871
1996-03-11	7.68	7.68	7.52	7.56	33434
1996-03-12	7.68	7.68	7.52	7.68	429353
1996-03-13	7.52	7.68	7.52	7.60	129678
1996-03-14	7.68	7.68	7.52	7.68	254359
1996-03-15	7.52	7.68	7.52	7.60	374978
1996-03-18	7.60	7.68	7.52	7.60	862143
1996-03-19	7.52	7.68	7.52	7.52	1131815
1996-03-20	7.52	7.68	7.52	7.64	220300
1996-03-21	7.68	7.68	7.52	7.52	43121
1996-03-22	7.68	7.68	7.20	7.28	162490
1996-03-25	7.28	7.36	7.20	7.20	100306
1996-03-26	7.28	7.52	7.28	7.48	106556
1996-03-27	7.36	7.76	7.36	7.60	258734
1996-03-28	7.60	7.76	7.52	7.60	164990
1996-03-29	7.52	7.76	7.52	7.68	148740
1996-04-01	7.52	7.68	7.52	7.66	113118
1996-04-02	7.68	7.68	7.52	7.68	274984
1996-04-03	7.52	7.68	7.52	7.68	27809
1996-04-04	7.68	7.68	7.52	7.60	35621
1996-04-08	7.44	7.60	7.36	7.48	100931
1996-04-09	7.52	7.68	7.36	7.44	226862
1996-04-10	7.28	7.44	7.12	7.12	21871
1996-04-11	7.12	7.20	7.04	7.12	292796
1996-04-12	7.20	7.28	7.04	7.12	62496
1996-04-15	7.04	7.28	7.04	7.24	304984
1996-04-16	7.20	7.36	7.20	7.32	120303
1996-04-17	7.28	7.36	7.20	7.24	200925
1996-04-18	7.36	7.76	7.28	7.64	641215
1996-04-19	7.68	8.08	7.56	8.08	315296
1996-04-22	7.84	8.16	7.84	7.92	429040
1996-04-23	8.00	8.00	7.68	7.68	1028071
1996-04-24	7.84	7.84	7.60	7.68	58121
1996-04-25	7.52	7.84	7.52	7.76	533409
1996-04-26	7.84	8.00	7.76	7.90	70306
1996-04-29	8.00	8.00	7.84	7.96	98118
1996-04-30	7.84	8.00	7.76	7.76	39059
1996-05-01	7.76	8.00	7.76	7.84	77181
1996-05-02	7.92	7.92	7.68	7.68	164365
1996-05-03	7.76	7.84	7.68	7.80	562156
1996-05-06	7.68	7.84	7.68	7.84	123428
1996-05-07	7.84	7.84	7.60	7.72	97493
1996-05-08	7.60	7.76	7.52	7.60	183115
1996-05-09	7.52	7.60	7.44	7.60	232487
1996-05-10	7.48	7.64	7.36	7.36	128428
1996-05-13	7.36	7.44	7.28	7.36	304671
1996-05-14	7.36	7.36	7.20	7.20	255300
1996-05-15	7.20	7.36	7.12	7.12	29371
1996-05-16	7.04	7.12	6.96	6.96	69681
1996-05-17	6.96	7.12	6.96	7.12	76868
1996-05-20	7.12	7.28	7.12	7.20	91868
1996-05-21	7.44	7.52	7.20	7.52	245925
1996-05-22	7.36	7.44	7.28	7.36	77806
1996-05-23	7.44	7.44	7.28	7.34	84993
1996-05-24	7.36	7.36	7.28	7.28	29059
1996-05-28	7.28	7.36	7.28	7.32	162803
1996-05-29	7.36	7.68	7.28	7.68	331543
1996-05-30	7.60	8.16	7.52	7.96	562156
1996-05-31	7.96	8.00	7.68	7.84	131865
1996-06-03	7.76	7.84	7.68	7.84	121868
1996-06-04	7.84	7.84	7.80	7.84	29371
1996-06-05	7.76	7.84	7.68	7.68	353731
1996-06-06	7.68	7.84	7.68	7.76	25621
1996-06-07	7.60	7.60	7.52	7.52	10309
1996-06-10	7.60	7.60	7.52	7.60	51246
1996-06-11	7.52	8.12	7.52	8.00	535284
1996-06-12	8.00	8.16	7.92	8.00	183740
1996-06-13	7.92	8.16	7.92	8.12	52809
1996-06-14	8.16	8.16	7.84	7.84	83431
1996-06-17	7.84	7.88	7.80	7.88	160303
1996-06-18	7.92	7.92	7.68	7.76	122178
1996-06-19	7.68	7.84	7.68	7.68	117181
1996-06-20	7.68	7.84	7.68	7.80	17809
1996-06-21	7.92	8.08	7.68	7.92	118431
1996-06-24	7.92	8.16	7.92	8.12	207175
1996-06-25	8.00	8.40	8.00	8.32	246237
1996-06-26	8.16	8.24	8.08	8.24	158740
1996-06-27	8.16	8.24	7.92	8.16	259359
1996-06-28	8.12	8.44	8.00	8.32	250925
1996-07-01	8.16	8.28	8.08	8.16	355293
1996-07-02	8.12	8.16	7.96	8.08	162803
1996-07-03	8.08	8.08	7.92	8.08	57496
1996-07-05	7.84	7.84	7.84	7.84	625
1996-07-08	7.84	8.00	7.84	8.00	128428
1996-07-09	8.08	8.28	8.00	8.12	174053
1996-07-10	8.12	8.32	8.08	8.16	74993
1996-07-11	8.16	8.20	7.84	8.04	164053
1996-07-12	7.86	8.04	7.68	7.86	2426440
1996-07-15	7.84	7.84	7.60	7.60	68121
1996-07-16	7.68	7.84	7.44	7.44	84368
1996-07-17	7.68	7.76	7.52	7.60	43746
1996-07-18	7.48	7.68	7.44	7.44	368731
1996-07-19	7.60	7.60	7.40	7.44	578406
1996-07-22	7.52	7.92	7.52	7.88	460912
1996-07-23	7.84	8.08	7.76	8.00	339668
1996-07-24	8.00	8.08	7.84	8.00	279984
1996-07-25	8.00	8.00	7.56	7.56	479350
1996-07-26	7.76	7.92	7.68	7.84	853081
1996-07-29	8.08	8.16	7.80	7.92	198425
1996-07-30	8.08	8.08	7.92	7.96	69056
1996-07-31	8.00	8.24	7.92	8.12	124053
1996-08-01	8.24	8.24	8.00	8.16	173115
1996-08-02	8.08	8.40	8.08	8.40	216862
1996-08-05	8.24	8.32	8.24	8.24	11559
1996-08-06	8.16	8.40	8.16	8.40	452162
1996-08-07	8.40	8.40	8.24	8.32	38746
1996-08-08	8.40	8.40	8.16	8.24	51246
1996-08-09	8.16	8.56	8.16	8.52	186865
1996-08-12	8.64	8.94	8.40	8.94	218956
1996-08-13	8.82	9.00	8.70	8.82	468541
1996-08-14	8.82	8.82	8.58	8.58	138541
1996-08-15	8.58	8.70	8.58	8.70	72916
1996-08-16	8.70	8.70	8.52	8.52	507291
1996-08-19	8.70	8.70	8.52	8.70	192081
1996-08-20	8.52	8.70	8.46	8.46	74791
1996-08-21	8.46	8.46	8.28	8.46	143750
1996-08-22	8.28	8.46	8.28	8.28	83125
1996-08-23	8.28	8.34	8.16	8.16	372500
1996-08-26	8.16	8.46	8.16	8.46	285831
1996-08-27	8.64	8.76	8.46	8.70	332916
1996-08-28	8.58	8.70	8.58	8.64	77081
1996-08-29	8.58	8.58	8.40	8.40	63331
1996-08-30	8.52	8.52	8.40	8.40	78541
1996-09-03	8.46	8.46	8.34	8.40	50000
1996-09-04	8.52	8.52	8.40	8.40	484791
1996-09-05	8.40	8.52	8.28	8.40	396666
1996-09-06	8.40	8.46	8.16	8.16	1031666
1996-09-09	8.28	8.34	8.04	8.10	409581
1996-09-10	8.16	8.28	8.04	8.22	220831
1996-09-11	8.28	8.34	8.16	8.16	218331
1996-09-12	8.34	8.34	8.16	8.16	86666
1996-09-13	8.16	8.34	8.10	8.10	178750
1996-09-16	8.16	8.22	7.80	7.85	280416
1996-09-17	7.80	7.92	7.74	7.77	62706
1996-09-18	7.86	7.86	7.68	7.68	36875
1996-09-19	7.71	7.80	7.68	7.68	69581
1996-09-20	7.74	7.98	7.68	7.95	116250
1996-09-23	7.86	8.04	7.86	7.86	171250
1996-09-24	7.98	8.10	7.92	8.04	186250
1996-09-25	8.04	8.10	7.92	8.04	244166
1996-09-26	8.04	8.10	7.92	8.01	133750
1996-09-27	7.98	8.10	7.62	7.74	663331
1996-09-30	7.74	7.80	7.62	7.68	155416
1996-10-01	7.71	7.92	7.68	7.80	1740831
1996-10-02	7.92	8.22	7.86	8.16	270831
1996-10-03	8.16	8.28	8.10	8.10	158750
1996-10-04	8.22	8.34	8.10	8.16	165625
1996-10-07	8.19	8.28	8.10	8.16	117916
1996-10-08	8.16	8.28	8.16	8.22	63750
1996-10-09	8.22	8.28	8.16	8.16	319375
1996-10-10	8.22	8.28	7.92	7.94	310625
1996-10-11	7.98	8.10	7.98	7.98	46456
1996-10-14	8.10	8.16	8.10	8.10	26666
1996-10-15	8.16	8.22	7.92	7.92	75416
1996-10-16	7.98	8.16	7.98	8.10	194581
1996-10-17	8.16	8.28	8.10	8.22	184375
1996-10-18	8.28	8.28	8.10	8.10	20831
1996-10-21	8.16	8.22	8.10	8.19	45831
1996-10-22	8.16	8.28	8.10	8.28	89791
1996-10-23	8.28	8.28	8.10	8.16	130000
1996-10-24	8.16	8.28	8.16	8.28	453331
1996-10-25	8.16	8.28	8.16	8.16	38331
1996-10-28	8.16	8.28	8.16	8.16	100206
1996-10-29	8.28	8.34	8.10	8.34	83125
1996-10-30	8.28	8.34	8.22	8.22	59375
1996-10-31	8.22	8.40	8.22	8.40	28125
1996-11-01	8.34	8.46	8.28	8.28	84375
1996-11-04	8.28	8.40	8.28	8.40	72291
1996-11-05	8.40	8.40	8.28	8.28	40416
1996-11-06	8.40	8.40	7.98	8.04	132916
1996-11-07	8.10	8.22	8.04	8.10	89166
1996-11-08	8.10	8.16	8.04	8.16	134791
1996-11-11	8.04	8.10	7.98	8.10	131250
1996-11-12	7.98	8.19	7.98	8.16	167916
1996-11-13	8.16	8.31	8.10	8.31	327706
1996-11-14	8.28	8.28	8.16	8.16	58956
1996-11-15	8.16	8.28	8.10	8.16	181875
1996-11-18	8.22	8.22	8.10	8.10	37291
1996-11-19	8.04	8.10	8.04	8.10	19581
1996-11-20	8.04	8.16	8.04	8.10	63125
1996-11-21	8.10	8.16	7.74	7.74	410831
1996-11-22	7.83	7.83	7.62	7.68	137706
1996-11-25	7.68	7.74	7.68	7.68	304166
1996-11-26	7.71	7.74	7.56	7.68	108125
1996-11-27	7.68	7.92	7.68	7.68	156875
1996-11-29	7.68	7.80	7.68	7.74	10206
1996-12-02	7.74	7.80	7.68	7.68	137081
1996-12-03	7.68	7.80	7.62	7.62	86666
1996-12-04	7.68	7.86	7.62	7.86	358331
1996-12-05	7.86	8.04	7.86	7.89	154581
1996-12-06	7.56	7.68	7.50	7.68	373541
1996-12-09	7.68	7.68	7.56	7.68	53750
1996-12-10	7.68	7.68	7.56	7.62	95831
1996-12-11	7.56	7.68	7.56	7.68	461250
1996-12-12	7.74	7.74	7.62	7.62	8750
1996-12-13	7.62	7.74	7.62	7.74	364791
1996-12-16	7.62	7.74	7.50	7.56	315000
1996-12-17	7.50	7.68	7.50	7.56	34581
1996-12-18	7.68	7.68	7.56	7.68	261456
1996-12-19	7.62	7.80	7.62	7.74	170206
1996-12-20	7.80	7.86	7.71	7.86	230000
1996-12-23	7.92	7.92	7.80	7.92	26250
1996-12-24	7.80	8.16	7.80	8.10	53956
1996-12-26	7.98	8.16	7.98	7.98	19375
1996-12-27	8.16	8.58	7.98	8.58	190000
1996-12-30	8.58	8.76	8.46	8.46	230625
1996-12-31	8.52	8.76	8.46	8.70	210000
1997-01-02	8.64	8.82	8.52	8.82	146041
1997-01-03	8.76	8.82	8.22	8.22	332081
1997-01-06	8.31	8.31	8.16	8.22	92500
1997-01-07	8.16	8.22	8.04	8.04	212291
1997-01-08	8.16	8.16	8.04	8.16	187706
1997-01-09	8.10	8.22	8.10	8.16	114791
1997-01-10	8.22	8.46	8.22	8.42	283541
1997-01-13	8.34	8.46	8.34	8.34	5625
1997-01-14	8.34	9.06	8.34	8.94	511250
1997-01-15	9.00	9.00	8.88	8.94	105831
1997-01-16	9.00	9.24	8.88	9.06	254581
1997-01-17	9.18	9.18	9.06	9.12	253750
1997-01-20	9.18	9.18	9.06	9.12	141456
1997-01-21	9.12	9.18	9.06	9.12	42706
1997-01-22	9.06	9.18	8.64	8.82	235416
1997-01-23	8.88	8.94	8.76	8.76	184375
1997-01-24	8.76	8.82	8.46	8.70	291041
1997-01-27	8.70	8.70	8.46	8.58	154166
1997-01-28	8.64	8.70	8.52	8.64	215416
1997-01-29	8.64	8.70	8.58	8.64	28125
1997-01-30	8.58	8.70	8.58	8.58	30416
1997-01-31	8.58	8.70	8.58	8.64	23956
1997-02-03	8.58	8.70	8.58	8.64	65625
1997-02-04	8.70	8.70	8.46	8.58	248541
1997-02-05	8.52	8.58	8.28	8.46	159375
1997-02-06	8.40	8.40	8.28	8.31	78750
1997-02-07	8.34	8.34	8.10	8.13	235000
1997-02-10	8.28	8.28	8.04	8.07	118541
1997-02-11	8.16	8.16	7.98	7.98	124791
1997-02-12	8.04	8.10	7.80	7.86	597500
1997-02-13	7.92	7.92	7.62	7.74	786875
1997-02-14	7.74	8.10	7.74	7.92	507291
1997-02-18	7.98	8.22	7.98	8.16	711041
1997-02-19	8.22	8.22	8.04	8.04	19166
1997-02-20	8.22	8.70	8.22	8.64	360416
1997-02-21	8.64	8.64	8.40	8.52	153125
1997-02-24	8.49	8.52	8.40	8.52	52500
1997-02-25	8.52	8.64	8.52	8.61	367916
1997-02-26	8.52	8.64	8.40	8.58	132291
1997-02-27	8.46	8.64	8.46	8.61	72706
1997-02-28	8.46	8.58	8.40	8.40	191456
1997-03-03	8.40	8.46	8.34	8.43	33956
1997-03-04	8.46	8.58	8.40	8.55	230625
1997-03-05	8.58	8.64	8.40	8.64	270000
1997-03-06	8.64	8.67	8.52	8.52	73331
1997-03-07	8.52	8.85	8.52	8.70	177706
1997-03-10	8.88	9.18	8.70	9.03	148541
1997-03-11	9.00	9.03	8.76	8.88	120206
1997-03-12	8.82	8.82	8.67	8.67	103331
1997-03-13	8.64	8.64	8.16	8.16	288541
1997-03-14	8.16	8.28	8.10	8.10	221041
1997-03-17	8.10	8.22	8.10	8.16	106875
1997-03-18	8.22	8.22	7.80	7.92	156250
1997-03-19	7.86	7.98	7.83	7.86	82706
1997-03-20	7.80	8.16	7.80	7.98	266666
1997-03-21	8.16	8.28	7.98	8.16	74791
1997-03-24	8.16	8.28	8.16	8.22	7291
1997-03-25	8.28	8.28	8.10	8.28	2181456
1997-03-26	8.16	8.58	8.16	8.46	767500
1997-03-27	8.40	8.55	8.28	8.40	203331
1997-03-31	8.49	9.00	8.40	9.00	270416
1997-04-01	8.94	9.09	8.82	8.82	402706
1997-04-02	8.85	8.94	8.76	8.82	572500
1997-04-03	8.82	8.94	8.76	8.85	208331
1997-04-04	8.88	9.00	8.82	9.00	207500
1997-04-07	9.12	9.12	8.94	8.94	19581
1997-04-08	9.06	9.18	9.00	9.18	101041
1997-04-09	9.18	9.24	9.00	9.03	433541
1997-04-10	9.00	9.12	9.00	9.12	33125
1997-04-11	8.82	9.12	8.82	9.06	329791
1997-04-14	8.94	9.18	8.88	9.18	123541
1997-04-15	9.12	9.42	9.12	9.18	570000
1997-04-16	9.24	9.24	9.00	9.12	821666
1997-04-17	8.94	9.06	8.88	8.94	225206
1997-04-18	8.88	9.06	8.88	8.97	70206
1997-04-21	9.00	9.12	8.94	9.06	365416
1997-04-22	9.18	9.18	9.06	9.18	8331
1997-04-23	9.18	9.18	9.06	9.18	373331
1997-04-24	9.18	9.18	9.06	9.12	411456
1997-04-25	9.12	9.18	9.06	9.18	112500
1997-04-28	9.12	9.18	9.06	9.12	170206
1997-04-29	9.06	9.18	9.06	9.12	422500
1997-04-30	9.18	9.24	9.06	9.18	527500
1997-05-01	9.18	9.24	9.06	9.12	117916
1997-05-02	9.12	9.27	9.06	9.18	273125
1997-05-05	9.24	9.42	9.12	9.36	774791
1997-05-06	9.42	9.78	9.36	9.66	1007916
1997-05-07	9.60	9.72	9.54	9.66	198750
1997-05-08	9.57	9.66	9.48	9.60	176250
1997-05-09	9.48	9.60	9.42	9.48	126666
1997-05-12	9.54	9.90	9.42	9.84	570625
1997-05-13	9.78	9.96	9.78	9.78	125416
1997-05-14	9.84	9.96	9.84	9.84	181250
1997-05-15	9.96	9.96	9.84	9.84	165416
1997-05-16	9.84	9.96	9.84	9.84	183750
1997-05-19	9.90	9.96	9.72	9.72	103331
1997-05-20	9.72	9.78	9.60	9.66	80831
1997-05-21	9.72	9.72	9.36	9.39	196250
1997-05-22	9.48	9.78	9.42	9.72	342706
1997-05-23	9.66	9.72	9.60	9.60	58125
1997-05-27	9.72	9.84	9.66	9.66	44791
1997-05-28	9.78	9.78	9.48	9.54	97706
1997-05-29	9.54	9.60	9.42	9.60	105206
1997-05-30	9.36	9.48	9.24	9.36	175831
1997-06-02	9.54	9.60	9.42	9.48	79791
1997-06-03	9.48	9.84	9.48	9.72	259791
1997-06-04	9.72	9.84	9.54	9.60	172081
1997-06-05	9.66	9.78	9.60	9.72	142081
1997-06-06	9.69	9.78	9.60	9.72	115831
1997-06-09	9.60	9.72	9.54	9.66	58956
1997-06-10	9.60	9.72	9.48	9.60	67081
1997-06-11	9.54	9.72	9.54	9.66	110416
1997-06-12	9.66	9.66	9.60	9.66	125831
1997-06-13	9.66	9.66	9.60	9.63	207916
1997-06-16	9.60	9.66	9.48	9.54	80000
1997-06-17	9.54	9.60	9.54	9.54	107500
1997-06-18	9.54	9.57	9.42	9.45	61456
1997-06-19	9.54	9.54	9.48	9.54	207706
1997-06-20	9.54	9.54	9.42	9.42	206456
1997-06-23	9.48	9.48	9.42	9.42	222081
1997-06-24	9.48	9.48	9.36	9.36	260831
1997-06-25	9.48	9.48	9.36	9.42	125831
1997-06-26	9.30	9.36	9.24	9.24	40416
1997-06-27	9.36	9.39	9.24	9.36	85416
1997-06-30	9.36	9.42	9.24	9.30	122916
1997-07-01	9.36	9.36	9.30	9.30	110625
1997-07-02	9.36	9.36	9.30	9.30	68541
1997-07-03	9.30	9.36	9.30	9.33	38125
1997-07-07	9.33	9.36	9.30	9.30	80206
1997-07-08	9.24	9.36	9.24	9.27	221250
1997-07-09	9.30	9.30	9.12	9.18	99375
1997-07-10	9.12	9.24	8.88	9.00	208331
1997-07-11	9.00	9.00	8.76	8.76	112916
1997-07-14	8.88	9.03	8.70	8.97	252500
1997-07-15	9.00	9.12	8.82	9.06	661456
1997-07-16	9.06	9.24	8.88	8.88	345831
1997-07-17	8.88	8.94	8.76	8.82	151041
1997-07-18	8.76	8.82	8.76	8.82	35206
1997-07-21	8.76	8.88	8.40	8.55	1325000
1997-07-22	8.58	8.82	8.58	8.82	435416
1997-07-23	8.82	9.12	8.82	8.94	823956
1997-07-24	8.94	9.24	8.94	9.24	326041
1997-07-25	9.24	9.24	9.03	9.12	107081
1997-07-28	9.12	9.12	8.82	8.88	428125
1997-07-29	9.06	9.36	8.94	9.36	388331
1997-07-30	9.42	9.72	9.36	9.72	697916
1997-07-31	10.08	10.62	9.90	10.32	747706
1997-08-01	10.44	10.44	9.99	10.14	528750
1997-08-04	9.90	10.14	9.90	10.08	43331
1997-08-05	9.96	10.44	9.96	10.41	409581
1997-08-06	10.32	10.68	10.32	10.68	497500
1997-08-07	10.56	10.68	10.50	10.68	421041
1997-08-08	10.56	10.68	10.50	10.68	148750
1997-08-11	10.56	10.74	10.56	10.71	236041
1997-08-12	10.68	10.74	10.68	10.68	465206
1997-08-13	10.68	10.71	10.56	10.62	60000
1997-08-14	10.56	10.68	10.53	10.62	61456
1997-08-15	10.50	10.62	10.38	10.50	63541
1997-08-18	10.50	10.50	10.38	10.47	72706
1997-08-19	10.50	10.50	10.20	10.32	333331
1997-08-20	10.38	10.44	10.32	10.44	11666
1997-08-21	10.32	10.83	10.32	10.50	538750
1997-08-22	10.38	10.44	10.20	10.38	91666
1997-08-25	10.44	10.74	10.44	10.65	102916
1997-08-26	10.44	10.62	10.44	10.44	201875
1997-08-27	10.68	10.68	10.47	10.56	1560831
1997-08-28	10.50	10.50	10.26	10.47	476041
1997-08-29	10.44	10.50	10.44	10.50	102081
1997-09-02	10.50	10.50	10.44	10.50	67500
1997-09-03	10.62	10.92	10.62	10.80	547916
1997-09-04	10.80	10.92	10.62	10.68	414375
1997-09-05	10.68	11.04	10.62	10.95	561875
1997-09-08	11.04	11.16	10.98	11.07	887916
1997-09-09	11.16	11.22	11.04	11.13	352081
1997-09-10	11.04	11.22	11.01	11.10	218541
1997-09-11	11.10	11.40	11.10	11.28	1000625
1997-09-12	11.40	11.40	11.28	11.34	155416
1997-09-15	11.34	11.40	11.31	11.34	108956
1997-09-16	11.40	11.46	11.28	11.46	273541
1997-09-17	11.40	11.46	11.16	11.37	273541
1997-09-18	11.28	11.52	11.28	11.46	191456
1997-09-19	11.46	11.52	11.46	11.46	33331
1997-09-22	11.58	11.76	11.46	11.64	257081
1997-09-23	11.64	11.64	11.34	11.52	241875
1997-09-24	11.52	11.82	11.46	11.70	143750
1997-09-25	11.70	11.76	11.58	11.67	85831
1997-09-26	11.76	11.76	11.64	11.70	245625
1997-09-29	11.76	11.88	11.73	11.82	239791
1997-09-30	11.64	11.76	11.58	11.64	323331
1997-10-01	11.70	11.76	11.70	11.76	111456
1997-10-02	11.76	12.12	11.76	12.00	360206
1997-10-03	12.06	12.30	12.06	12.12	183331
1997-10-06	12.06	12.36	12.06	12.33	507500
1997-10-07	12.33	12.72	12.24	12.60	642291
1997-10-08	12.66	12.78	12.48	12.48	364581
1997-10-09	12.45	12.45	12.27	12.27	67706
1997-10-10	12.24	12.30	11.97	12.18	85000
1997-10-13	12.24	12.36	12.18	12.21	91875
1997-10-14	12.18	12.30	12.18	12.24	251456
1997-10-15	12.18	12.18	11.52	11.88	306666
1997-10-16	11.70	11.88	11.40	11.52	181456
1997-10-17	11.52	11.52	11.10	11.52	193956
1997-10-20	11.40	11.70	11.40	11.52	194581
1997-10-21	11.70	12.24	11.70	12.24	272081
1997-10-22	12.24	12.30	11.94	11.97	324791
1997-10-23	11.82	11.82	11.40	11.40	56250
1997-10-24	11.46	11.46	11.04	11.22	171666
1997-10-27	11.04	11.28	10.92	10.98	130625
1997-10-28	10.56	11.28	10.50	11.22	276666
1997-10-29	11.16	11.28	10.62	10.86	89581
1997-10-30	10.44	10.62	10.38	10.62	41456
1997-10-31	10.74	11.70	10.68	11.64	304581
1997-11-03	11.64	12.24	11.64	12.00	440625
1997-11-04	11.88	11.94	11.82	11.91	164166
1997-11-05	11.94	11.94	11.76	11.94	97500
1997-11-06	11.94	11.94	11.70	11.76	33750
1997-11-07	11.40	11.58	11.22	11.40	86875
1997-11-10	11.61	11.70	11.52	11.70	174791
1997-11-11	11.52	11.70	11.52	11.70	78331
1997-11-12	11.64	11.70	11.61	11.61	41875
1997-11-13	11.58	11.70	11.52	11.70	310206
1997-11-14	11.67	11.70	11.58	11.70	20416
1997-11-17	11.70	11.70	11.49	11.52	760206
1997-11-18	11.55	11.55	11.22	11.46	103331
1997-11-19	11.34	11.34	10.50	10.56	245206
1997-11-20	10.56	11.16	10.20	10.71	458956
1997-11-21	10.74	11.04	10.56	10.62	65206
1997-11-24	10.56	10.62	10.38	10.44	223750
1997-11-25	10.50	10.50	10.32	10.32	34166
1997-11-26	10.62	10.62	10.14	10.38	204375
1997-11-28	10.35	10.50	10.26	10.26	73331
1997-12-01	10.38	10.56	10.38	10.44	139581
1997-12-02	10.56	10.56	10.14	10.32	256250
1997-12-03	10.14	10.41	10.11	10.29	366041
1997-12-04	10.32	10.32	9.75	9.75	1154375
1997-12-05	9.75	9.78	9.42	9.66	377706
1997-12-08	9.72	10.02	9.54	10.02	425416
1997-12-09	10.02	10.14	9.96	10.08	443331
1997-12-10	10.14	10.17	10.02	10.11	254791
1997-12-11	10.14	10.14	9.78	9.96	154791
1997-12-12	9.78	10.20	9.78	10.20	85206
1997-12-15	10.32	10.50	10.08	10.08	272291
1997-12-16	10.26	10.50	10.08	10.38	200416
1997-12-17	10.50	10.56	10.38	10.47	252916
1997-12-18	10.62	10.62	10.38	10.38	87081
1997-12-19	10.32	10.32	9.78	10.08	147706
1997-12-22	10.14	10.32	10.08	10.31	80625
1997-12-23	10.32	10.32	9.66	9.75	219581
1997-12-24	9.78	9.78	9.12	9.33	1060625
1997-12-26	9.18	9.42	9.15	9.24	276456
1997-12-29	9.42	9.54	9.24	9.36	837706
1997-12-30	9.48	9.66	9.30	9.45	1117291
1997-12-31	9.42	10.14	9.36	9.84	292706
1998-01-02	9.84	10.20	9.84	10.20	119581
1998-01-05	10.26	11.04	10.20	10.56	417706
1998-01-06	10.56	10.56	10.14	10.20	172291
1998-01-07	10.08	10.80	10.02	10.68	691041
1998-01-08	10.62	10.68	10.38	10.38	169581
1998-01-09	10.56	10.56	9.63	9.84	277706
1998-01-12	9.54	10.26	9.48	9.78	269791
1998-01-13	10.14	10.14	9.84	10.02	74581
1998-01-14	10.20	10.20	9.78	9.78	76875
1998-01-15	9.78	9.84	9.36	9.63	591666
1998-01-16	9.81	10.08	9.69	10.02	400831
1998-01-20	10.14	10.80	9.96	10.77	692291
1998-01-21	10.80	10.92	10.32	10.41	468541
1998-01-22	10.44	10.98	10.32	10.92	354166
1998-01-23	10.80	11.10	10.74	11.07	326666
1998-01-26	10.98	11.10	10.80	10.80	191666
1998-01-27	11.04	11.04	10.68	10.80	248750
1998-01-28	10.92	11.16	10.65	11.16	383750
1998-01-29	10.86	11.46	10.86	11.28	470000
1998-01-30	11.40	11.40	11.04	11.04	166041
1998-02-02	11.04	11.40	11.04	11.28	285000
1998-02-03	11.46	11.94	11.40	11.73	994375
1998-02-04	11.82	11.97	11.64	11.82	422081
1998-02-05	11.88	12.18	11.46	12.00	440000
1998-02-06	11.94	12.06	11.82	12.00	127916
1998-02-09	11.82	12.06	11.82	11.97	488331
1998-02-10	11.94	12.54	11.94	12.48	724375
1998-02-11	12.42	12.48	12.33	12.45	463125
1998-02-12	12.66	12.84	12.36	12.36	461666
1998-02-13	12.30	12.42	12.30	12.39	310206
1998-02-17	12.42	12.48	12.24	12.30	283331
1998-02-18	12.24	12.36	12.12	12.18	65000
1998-02-19	12.12	12.18	12.06	12.12	66456
1998-02-20	12.06	12.06	11.88	12.06	241875
1998-02-23	12.00	12.42	11.88	12.27	399166
1998-02-24	12.24	12.47	12.24	12.42	133956
1998-02-25	12.42	12.60	12.27	12.33	400416
1998-02-26	12.30	12.39	12.00	12.09	286875
1998-02-27	12.00	12.06	11.94	11.94	49581
1998-03-02	12.00	12.00	11.16	11.19	855416
1998-03-03	11.16	11.58	11.16	11.58	106250
1998-03-04	11.58	11.88	11.40	11.58	203750
1998-03-05	11.52	11.64	11.43	11.43	255831
1998-03-06	11.58	11.58	11.28	11.52	187291
1998-03-09	11.52	11.58	11.34	11.52	94791
1998-03-10	11.52	12.18	11.46	12.12	409166
1998-03-11	12.18	12.42	12.06	12.24	343331
1998-03-12	12.18	12.45	12.12	12.24	513956
1998-03-13	12.24	12.48	12.24	12.27	799375
1998-03-16	12.36	12.72	12.24	12.27	917916
1998-03-17	12.42	12.42	12.00	12.00	355831
1998-03-18	12.18	12.18	11.94	12.00	257916
1998-03-19	12.06	12.18	11.88	12.12	214375
1998-03-20	12.18	12.18	11.94	12.00	186041
1998-03-23	11.82	11.88	11.28	11.37	681666
1998-03-24	11.22	11.58	11.22	11.46	499166
1998-03-25	11.46	11.46	11.04	11.37	210625
1998-03-26	11.28	11.64	11.28	11.64	614375
1998-03-27	11.46	11.82	11.34	11.52	451250
1998-03-30	11.52	11.82	11.46	11.70	264581
1998-03-31	11.82	12.42	11.73	12.24	485206
1998-04-01	12.18	12.84	12.06	12.66	405206
1998-04-02	12.66	12.84	12.36	12.72	154791
1998-04-03	12.54	12.84	12.54	12.69	186456
1998-04-06	12.75	12.84	12.42	12.48	235000
1998-04-07	12.48	12.48	12.24	12.42	318750
1998-04-08	12.36	12.60	12.30	12.33	485206
1998-04-09	12.24	12.81	12.24	12.78	390000
1998-04-13	12.84	13.02	12.78	12.84	199791
1998-04-14	12.96	13.08	12.84	13.02	117081
1998-04-15	13.08	13.44	13.08	13.20	541666
1998-04-16	13.08	13.26	12.96	13.02	219581
1998-04-17	12.96	12.96	12.24	12.30	367706
1998-04-20	12.54	12.54	12.03	12.12	210625
1998-04-21	12.36	12.51	12.00	12.48	230416
1998-04-22	12.48	12.60	12.18	12.30	101666
1998-04-23	12.42	12.42	12.24	12.30	135206
1998-04-24	12.27	12.42	12.06	12.06	416875
1998-04-27	12.12	12.12	11.16	11.40	243750
1998-04-28	11.34	11.70	11.28	11.40	223125
1998-04-29	11.52	11.64	11.46	11.52	480416
1998-04-30	11.70	11.88	11.52	11.58	415206
1998-05-01	11.64	11.88	11.64	11.70	66875
1998-05-04	11.88	12.00	11.82	12.00	275206
1998-05-05	12.00	12.00	11.88	11.91	366456
1998-05-06	12.06	12.12	11.79	11.94	246041
1998-05-07	12.00	12.06	11.88	11.96	170206
1998-05-08	11.88	12.06	11.88	12.00	241250
1998-05-11	12.00	12.12	11.88	11.88	112500
1998-05-12	11.88	12.00	11.28	11.28	159166
1998-05-13	11.40	12.03	11.34	12.00	348956
1998-05-14	12.08	12.23	11.70	11.93	119166
1998-05-15	12.08	12.08	11.70	11.70	87166
1998-05-18	12.00	12.00	10.65	10.88	569331
1998-05-19	10.88	11.10	10.88	11.10	770500
1998-05-20	11.10	11.10	10.35	10.43	690500
1998-05-21	10.58	10.99	10.35	10.99	690666
1998-05-22	11.03	11.03	10.84	10.91	659831
1998-05-26	11.03	11.03	10.50	10.58	588166
1998-05-27	10.58	10.65	10.35	10.65	494166
1998-05-28	10.73	11.48	10.58	11.48	236166
1998-05-29	11.44	11.78	11.33	11.40	293500
1998-06-01	11.70	12.41	11.48	11.48	381000
1998-06-02	11.78	11.78	11.25	11.25	160831
1998-06-03	11.33	11.55	11.03	11.10	182331
1998-06-04	11.18	11.25	10.88	11.25	128500
1998-06-05	11.03	11.55	11.03	11.40	156666
1998-06-08	11.33	11.44	11.10	11.10	126831
1998-06-09	11.03	11.21	10.95	10.99	59166
1998-06-10	11.03	11.25	10.80	11.14	328666
1998-06-11	11.25	11.25	10.28	10.80	354500
1998-06-12	10.88	10.88	10.20	10.58	189166
1998-06-15	10.43	10.65	10.24	10.35	272500
1998-06-16	10.39	10.58	10.28	10.50	629500
1998-06-17	10.65	11.36	10.65	11.18	263666
1998-06-18	11.18	11.18	10.80	10.88	166831
1998-06-19	10.95	11.03	10.88	10.88	109166
1998-06-22	10.88	11.10	10.88	11.06	99000
1998-06-23	11.10	11.78	11.06	11.63	139166
1998-06-24	11.78	12.00	11.44	11.66	150166
1998-06-25	11.63	12.00	11.48	11.59	351500
1998-06-26	11.70	11.93	11.40	11.44	298500
1998-06-29	11.48	11.48	11.18	11.25	142666
1998-06-30	11.36	11.63	10.95	11.44	519500
1998-07-01	11.48	11.85	11.29	11.74	448000
1998-07-02	11.48	11.85	11.33	11.63	612500
1998-07-06	11.63	11.85	11.55	11.85	265500
1998-07-07	11.63	11.85	11.63	11.63	233166
1998-07-08	11.59	11.70	11.03	11.33	235666
1998-07-09	11.18	11.48	11.18	11.40	79666
1998-07-10	11.40	11.48	11.29	11.40	204831
1998-07-13	11.18	11.55	11.18	11.48	453331
1998-07-14	11.55	11.55	11.40	11.40	105166
1998-07-15	11.48	11.48	11.40	11.44	48831
1998-07-16	11.40	11.48	10.69	10.73	504831
1998-07-17	10.50	10.88	10.13	10.22	1452500
1998-07-20	10.20	10.43	10.20	10.28	225000
1998-07-21	10.43	10.43	10.05	10.05	747831
1998-07-22	10.05	10.31	9.98	10.09	551831
1998-07-23	10.09	10.20	9.98	10.20	316331
1998-07-24	10.28	10.28	9.90	10.01	158166
1998-07-27	9.90	10.13	9.60	9.75	196666
1998-07-28	9.83	10.01	9.75	9.98	254831
1998-07-29	9.98	10.01	9.68	9.83	441666
1998-07-30	9.79	9.79	9.68	9.71	281000
1998-07-31	9.75	9.98	9.68	9.68	190000
1998-08-03	9.68	9.73	9.53	9.68	183500
1998-08-04	9.68	9.75	9.45	9.45	329500
1998-08-05	9.45	9.75	9.38	9.60	141831
1998-08-06	9.83	9.83	9.53	9.60	248666
1998-08-07	9.60	9.68	9.45	9.68	147666
1998-08-10	9.68	9.75	9.34	9.45	210666
1998-08-11	9.38	9.38	8.93	9.00	435166
1998-08-12	9.30	9.38	9.23	9.34	267500
1998-08-13	9.38	9.38	9.04	9.08	148331
1998-08-14	9.15	9.45	9.08	9.34	352831
1998-08-17	9.38	9.83	9.26	9.68	276831
1998-08-18	9.75	9.98	9.60	9.75	261000
1998-08-19	9.90	9.90	8.59	9.15	517500
1998-08-20	9.23	9.23	8.93	8.94	198000
1998-08-21	8.93	9.45	8.89	9.34	271831
1998-08-24	9.23	9.53	9.08	9.26	135500
1998-08-25	9.23	9.60	9.23	9.38	85666
1998-08-26	9.38	9.45	9.04	9.28	79666
1998-08-27	9.15	9.30	9.00	9.08	272331
1998-08-28	9.30	9.45	8.78	8.85	394831
1998-08-31	8.81	9.19	8.74	8.85	228166
1998-09-01	9.11	9.45	8.85	9.21	95331
1998-09-02	9.30	9.49	8.93	9.23	144831
1998-09-03	8.85	9.30	8.78	9.23	58166
1998-09-04	9.38	9.38	9.00	9.00	52000
1998-09-08	9.60	10.43	9.45	10.43	217666
1998-09-09	10.13	10.28	9.53	9.68	297166
1998-09-10	9.45	10.01	9.38	9.45	160500
1998-09-11	9.45	9.83	9.45	9.83	131666
1998-09-14	9.83	10.35	9.75	10.01	130831
1998-09-15	10.05	10.05	9.68	9.90	189831
1998-09-16	9.75	10.05	9.30	9.30	97500
1998-09-17	9.30	9.38	8.70	9.11	190666
1998-09-18	9.41	9.45	9.00	9.15	168000
1998-09-21	9.04	9.45	8.93	9.26	110831
1998-09-22	9.08	10.28	9.08	10.28	266831
1998-09-23	10.35	10.39	9.90	10.01	162000
1998-09-24	10.13	10.20	9.83	9.98	101500
1998-09-25	9.75	9.98	9.45	9.90	242831
1998-09-28	9.60	9.98	9.60	9.75	268831
1998-09-29	9.83	9.90	8.85	8.85	323331
1998-09-30	8.96	9.45	8.89	9.45	161331
1998-10-01	9.08	9.30	8.93	9.00	271000
1998-10-02	9.00	9.15	8.96	9.08	77831
1998-10-05	9.08	9.15	8.70	8.70	240166
1998-10-06	9.15	9.15	8.40	8.40	271166
1998-10-07	8.33	8.55	8.10	8.36	237500
1998-10-08	8.10	8.10	6.75	7.80	395666
1998-10-09	7.88	8.18	7.65	7.99	146166
1998-10-12	8.10	8.25	7.95	7.99	150500
1998-10-13	8.10	8.25	7.58	7.65	125831
1998-10-14	7.88	8.21	7.58	8.10	559331
1998-10-15	8.10	8.48	7.69	7.95	473331
1998-10-16	8.10	8.48	8.10	8.33	678331
1998-10-19	8.48	9.00	8.10	8.78	157666
1998-10-20	8.63	9.15	8.63	9.00	262831
1998-10-21	9.00	9.08	8.85	9.08	163666
1998-10-22	9.15	9.60	8.93	9.30	185166
1998-10-23	9.23	9.45	9.15	9.23	189000
1998-10-26	9.23	9.98	9.08	9.53	310666
1998-10-27	9.83	10.35	9.71	10.28	175000
1998-10-28	9.98	10.31	9.98	10.24	77331
1998-10-29	10.35	10.65	10.24	10.65	163500
1998-10-30	10.58	10.95	10.54	10.80	227000
1998-11-02	11.10	11.55	10.99	11.10	210831
1998-11-03	11.40	11.40	10.80	11.25	201166
1998-11-04	11.10	11.48	11.10	11.18	135000
1998-11-05	11.03	11.03	10.20	10.65	293331
1998-11-06	10.65	10.95	10.50	10.58	112000
1998-11-09	10.50	10.67	10.28	10.58	75500
1998-11-10	10.58	10.58	10.13	10.50	107831
1998-11-11	10.20	10.65	9.75	9.83	113831
1998-11-12	10.20	10.20	9.38	9.38	324166
1998-11-13	9.83	9.83	9.26	9.56	105331
1998-11-16	9.30	9.68	8.74	9.08	297331
1998-11-17	9.00	9.08	8.55	8.78	246500
1998-11-18	8.85	8.93	8.48	8.63	292331
1998-11-19	8.40	8.78	8.40	8.55	293666
1998-11-20	8.55	9.26	8.55	8.93	106666
1998-11-23	9.30	10.09	9.30	10.05	423666
1998-11-24	9.75	10.13	9.56	9.90	107500
1998-11-25	9.86	9.98	9.38	9.41	307831
1998-11-27	9.83	9.83	9.41	9.56	15666
1998-11-30	9.30	9.90	9.30	9.86	96166
1998-12-01	9.83	9.83	9.60	9.83	221831
1998-12-02	9.68	10.35	9.68	10.28	178500
1998-12-03	10.35	10.46	10.13	10.13	305666
1998-12-04	10.20	10.61	10.20	10.43	190331
1998-12-07	10.73	11.03	10.50	10.69	889166
1998-12-08	10.63	10.88	10.35	10.35	104500
1998-12-09	10.43	10.50	10.05	10.20	200666
1998-12-10	10.13	10.16	9.83	10.05	196500
1998-12-11	10.05	10.31	9.83	10.05	152331
1998-12-14	10.05	10.09	9.90	9.90	132666
1998-12-15	9.90	10.01	9.83	9.94	144166
1998-12-16	10.01	10.01	8.78	9.23	182831
1998-12-17	9.00	9.34	9.00	9.26	216831
1998-12-18	9.30	9.79	8.93	9.75	282831
1998-12-21	9.98	10.80	9.90	10.28	546666
1998-12-22	10.28	10.65	10.13	10.24	874000
1998-12-23	10.13	10.20	9.83	10.05	137331
1998-12-24	10.05	10.13	9.90	9.90	129666
1998-12-28	9.83	10.35	9.83	10.35	595831
1998-12-29	10.16	10.80	9.90	10.58	181831
1998-12-30	10.50	10.84	9.90	10.13	144000
1998-12-31	10.05	10.65	10.05	10.61	364000
1999-01-04	10.80	11.25	10.58	10.95	227831
1999-01-05	10.95	11.40	10.58	11.18	366166
1999-01-06	11.03	11.14	10.80	10.91	48666
1999-01-07	10.65	11.33	10.65	11.33	302831
1999-01-08	11.21	12.23	11.21	12.08	373166
1999-01-11	11.81	12.15	11.70	11.70	300000
1999-01-12	11.78	12.00	11.70	11.79	362500
1999-01-13	11.63	11.78	11.33	11.78	209166
1999-01-14	11.85	12.00	11.25	11.33	78331
1999-01-15	11.18	11.21	10.20	10.95	99500
1999-01-19	10.88	11.03	10.43	10.80	52666
1999-01-20	11.10	11.51	10.80	11.40	110000
1999-01-21	11.21	11.70	11.03	11.70	118831
1999-01-22	11.55	11.78	11.48	11.78	101166
1999-01-25	11.85	12.38	11.63	12.15	284500
1999-01-26	12.08	12.38	12.00	12.30	201666
1999-01-27	12.38	12.38	12.15	12.15	108666
1999-01-28	12.38	12.38	12.15	12.30	72666
1999-01-29	12.38	12.45	12.15	12.45	602500
1999-02-01	11.63	12.23	11.55	12.23	126331
1999-02-02	12.15	12.15	11.78	11.85	299166
1999-02-03	11.78	12.00	11.63	11.89	353000
1999-02-04	11.70	12.00	11.55	11.81	29331
1999-02-05	11.78	11.85	11.48	11.78	46331
1999-02-08	11.85	11.85	11.59	11.78	129331
1999-02-09	11.63	11.78	10.73	10.99	245166
1999-02-10	10.76	11.03	10.58	10.65	252500
1999-02-11	10.58	10.80	10.20	10.50	190666
1999-02-12	10.73	10.73	10.20	10.35	73000
1999-02-16	10.35	10.43	9.83	10.28	81831
1999-02-17	10.05	10.20	10.05	10.09	164166
1999-02-18	10.09	10.20	10.05	10.05	77000
1999-02-19	10.20	10.50	10.09	10.20	400331
1999-02-22	10.24	10.54	10.05	10.54	48666
1999-02-23	10.58	10.58	9.98	10.24	74500
1999-02-24	10.05	10.35	10.05	10.13	219000
1999-02-25	10.13	10.73	9.98	10.65	92000
1999-02-26	10.58	11.25	10.58	10.73	220666
1999-03-01	10.73	10.73	10.28	10.50	155000
1999-03-02	10.28	10.50	10.20	10.50	173331
1999-03-03	10.20	10.50	10.20	10.28	104500
1999-03-04	10.20	10.88	10.20	10.31	120500
1999-03-05	10.58	10.65	10.31	10.65	87000
1999-03-08	10.65	10.84	10.20	10.20	68000
1999-03-09	10.24	10.50	10.20	10.20	507831
1999-03-10	10.50	10.50	10.16	10.43	104500
1999-03-11	10.43	10.43	10.05	10.26	147831
1999-03-12	10.28	10.28	9.98	9.98	292000
1999-03-15	10.13	10.28	9.98	10.28	167831
1999-03-16	10.13	10.28	9.98	10.13	87666
1999-03-17	10.05	10.09	9.90	10.05	124331
1999-03-18	10.05	10.05	9.90	9.90	160500
1999-03-19	9.90	10.01	9.90	9.98	448500
1999-03-22	9.98	10.01	9.90	9.94	304331
1999-03-23	9.94	9.94	9.75	9.77	245500
1999-03-24	9.98	9.98	9.71	9.79	311500
1999-03-25	9.98	9.98	9.45	9.68	275831
1999-03-26	9.75	9.90	9.53	9.60	87000
1999-03-29	9.60	9.90	9.60	9.60	239666
1999-03-30	9.60	9.83	9.53	9.64	171000
1999-03-31	9.53	9.83	9.45	9.45	250831
1999-04-01	9.68	9.68	9.45	9.49	496666
1999-04-05	9.68	9.68	9.45	9.60	346500
1999-04-06	9.68	9.68	9.26	9.34	183831
1999-04-07	9.45	9.53	9.23	9.26	225000
1999-04-08	9.38	9.38	9.08	9.30	165831
1999-04-09	9.19	9.38	8.85	9.02	280166
1999-04-12	8.93	9.08	8.85	8.96	210166
1999-04-13	8.85	9.08	8.70	8.70	220000
1999-04-14	8.85	9.00	8.78	8.93	770831
1999-04-15	9.00	9.38	8.93	9.23	1035831
1999-04-16	9.19	10.46	9.15	10.39	1478666
1999-04-19	10.50	10.84	10.35	10.80	907500
1999-04-20	10.80	10.88	10.58	10.76	336331
1999-04-21	10.84	11.10	10.50	11.10	321331
1999-04-22	10.91	11.18	10.73	10.88	205666
1999-04-23	10.88	11.06	10.88	10.88	120500
1999-04-26	10.80	10.95	10.65	10.73	138000
1999-04-27	10.65	10.80	10.65	10.76	56000
1999-04-28	10.95	11.29	10.50	11.10	235666
1999-04-29	11.03	11.33	10.73	11.10	88500
1999-04-30	10.80	11.55	10.80	11.55	167500
1999-05-03	11.51	12.00	11.40	11.85	458500
1999-05-04	11.78	11.93	11.48	11.48	298331
1999-05-05	11.48	11.48	11.25	11.34	168500
1999-05-06	11.36	11.36	10.50	10.73	190000
1999-05-07	10.69	11.93	10.69	11.85	1333000
1999-05-10	11.81	12.00	11.70	11.74	230166
1999-05-11	11.78	12.00	11.70	11.85	153666
1999-05-12	11.70	11.93	11.70	11.74	138831
1999-05-13	11.70	11.78	11.25	11.78	116000
1999-05-14	11.66	11.93	11.55	11.70	98331
1999-05-17	11.63	11.85	11.48	11.74	95000
1999-05-18	11.70	11.85	11.44	11.63	165166
1999-05-19	11.78	11.78	11.55	11.70	64666
1999-05-20	11.55	11.63	11.48	11.55	70500
1999-05-21	11.59	11.78	11.40	11.53	176666
1999-05-24	11.48	11.78	10.95	10.95	102831
1999-05-25	10.95	12.08	10.95	12.04	395331
1999-05-26	11.85	12.04	11.70	12.00	324500
1999-05-27	12.04	12.04	11.78	11.85	44666
1999-05-28	12.00	12.23	11.48	11.59	161831
1999-06-01	11.85	12.23	11.44	12.23	123331
1999-06-02	12.04	12.26	11.78	12.26	335166
1999-06-03	12.15	12.30	11.81	11.85	111666
1999-06-04	11.93	12.00	11.40	11.51	253831
1999-06-07	11.48	11.78	11.29	11.72	132500
1999-06-08	11.78	12.00	11.25	11.40	190500
1999-06-09	11.66	11.70	11.29	11.40	89666
1999-06-10	11.34	11.55	11.25	11.40	150000
1999-06-11	11.49	11.63	11.18	11.23	27831
1999-06-14	11.25	11.33	11.03	11.06	92331
1999-06-15	11.25	11.40	10.95	10.95	197500
1999-06-16	11.03	11.21	10.99	11.03	67666
1999-06-17	10.95	11.25	10.95	11.25	43831
1999-06-18	11.38	11.40	10.80	10.80	123831
1999-06-21	10.95	11.10	10.80	10.95	132000
1999-06-22	11.10	11.10	10.80	10.89	192500
1999-06-23	10.80	11.55	10.80	11.33	50666
1999-06-24	11.40	11.40	10.20	10.58	357166
1999-06-25	10.65	11.44	10.65	11.03	85166
1999-06-28	11.25	12.00	11.10	11.79	233500
1999-06-29	12.11	12.98	11.85	12.15	350831
1999-06-30	12.38	12.60	11.40	12.45	389331
1999-07-01	12.68	13.35	12.38	12.38	196166
1999-07-02	12.90	12.90	12.53	12.60	128331
1999-07-06	12.56	12.68	12.34	12.34	232831
1999-07-07	12.60	12.64	12.11	12.19	102500
1999-07-08	12.41	12.56	11.96	11.96	187331
1999-07-09	12.15	12.15	11.66	11.87	162331
1999-07-12	11.85	12.15	11.70	12.04	201831
1999-07-13	12.04	12.04	11.96	12.00	53331
1999-07-14	12.08	12.08	11.70	11.96	80831
1999-07-15	12.04	12.04	11.59	11.63	74166
1999-07-16	11.55	11.89	11.55	11.70	182831
1999-07-19	11.70	11.85	11.70	11.74	373831
1999-07-20	11.78	11.93	11.36	11.66	99331
1999-07-21	11.81	11.85	11.55	11.63	63831
1999-07-22	11.59	11.70	11.33	11.55	52331
1999-07-23	11.55	11.59	11.33	11.40	63166
1999-07-26	11.55	11.78	11.25	11.33	79331
1999-07-27	11.33	11.59	11.25	11.51	410000
1999-07-28	11.55	11.89	11.48	11.78	101500
1999-07-29	11.93	11.93	11.18	11.48	145500
1999-07-30	11.55	11.93	11.44	11.85	93000
1999-08-02	11.70	11.93	11.70	11.85	205666
1999-08-03	11.70	11.85	11.48	11.63	194331
1999-08-04	11.44	11.81	11.44	11.74	45831
1999-08-05	11.74	11.85	11.55	11.75	78500
1999-08-06	11.81	11.81	11.70	11.78	26331
1999-08-09	11.78	11.78	11.70	11.74	103500
1999-08-10	11.70	11.78	11.55	11.74	177331
1999-08-11	11.70	12.11	11.70	12.08	140166
1999-08-12	12.09	12.23	12.00	12.15	98831
1999-08-13	12.26	12.60	12.00	12.41	441831
1999-08-16	12.34	12.45	11.78	12.45	135666
1999-08-17	12.26	12.60	11.78	12.58	80831
1999-08-18	12.60	12.68	12.08	12.23	212166
1999-08-19	12.19	12.30	11.70	12.00	161831
1999-08-20	12.00	12.30	11.93	12.30	478166
1999-08-23	12.23	12.75	12.23	12.60	641000
1999-08-24	12.68	12.68	12.00	12.24	35166
1999-08-25	12.38	12.90	12.38	12.83	237331
1999-08-26	12.83	12.94	12.79	12.94	152000
1999-08-27	12.83	12.94	12.68	12.83	228500
1999-08-30	12.94	12.98	12.75	12.90	148500
1999-08-31	12.86	12.94	12.68	12.69	102666
1999-09-01	12.69	12.71	12.41	12.47	213500
1999-09-02	12.43	12.45	11.76	11.96	122500
1999-09-03	12.00	12.08	11.70	11.78	80666
1999-09-07	11.78	12.45	11.70	12.38	394331
1999-09-08	12.26	12.38	11.93	11.96	38000
1999-09-09	12.00	12.15	11.81	12.15	55500
1999-09-10	12.19	12.30	12.11	12.30	104000
1999-09-13	12.30	12.60	12.30	12.34	56166
1999-09-14	12.34	12.41	12.08	12.15	24331
1999-09-15	12.11	12.30	11.85	12.19	40331
1999-09-16	12.09	12.19	11.78	11.78	101331
1999-09-17	12.00	12.09	11.85	12.04	105666
1999-09-20	11.89	11.89	11.33	11.48	118831
1999-09-21	11.48	11.55	11.18	11.48	49166
1999-09-22	11.25	11.33	10.24	10.28	299666
1999-09-23	10.28	10.35	9.90	10.05	363331
1999-09-24	10.05	10.13	9.68	9.86	182666
1999-09-27	10.58	10.80	10.24	10.35	385666
1999-09-28	10.58	10.61	9.83	10.03	306166
1999-09-29	10.13	10.95	10.01	10.80	297666
1999-09-30	10.80	10.80	10.43	10.58	344166
1999-10-01	10.58	10.80	10.50	10.50	141166
1999-10-04	10.50	11.01	10.50	11.01	384166
1999-10-05	10.54	10.76	10.50	10.76	72331
1999-10-06	10.76	10.76	10.24	10.43	97331
1999-10-07	10.50	10.65	10.35	10.58	120666
1999-10-08	10.35	10.73	10.20	10.73	120166
1999-10-11	10.65	10.80	10.35	10.50	35331
1999-10-12	10.50	10.58	10.20	10.24	59000
1999-10-13	10.20	10.58	10.20	10.50	97831
1999-10-14	10.35	10.58	10.35	10.58	27331
1999-10-15	10.58	10.58	10.13	10.50	83666
1999-10-18	10.50	10.95	10.05	10.54	148500
1999-10-19	10.80	10.88	9.38	10.01	164831
1999-10-20	10.01	10.05	9.45	9.53	103500
1999-10-21	9.58	9.60	8.78	9.08	354500
1999-10-22	9.08	9.30	8.96	9.15	177331
1999-10-25	9.56	9.60	9.00	9.15	247831
1999-10-26	9.08	9.98	9.08	9.90	186500
1999-10-27	9.83	9.98	9.49	9.53	261666
1999-10-28	9.60	9.75	9.53	9.64	104166
1999-10-29	9.54	9.68	9.45	9.56	269000
1999-11-01	9.56	9.71	9.54	9.71	91500
1999-11-02	9.71	10.01	9.68	9.83	234000
1999-11-03	9.90	10.50	9.71	10.46	90331
1999-11-04	10.46	10.46	9.75	9.90	155331
1999-11-05	9.75	10.13	9.75	9.75	294666
1999-11-08	9.60	9.71	9.23	9.30	81166
1999-11-09	9.38	9.68	9.38	9.53	360831
1999-11-10	9.53	9.83	9.41	9.47	119500
1999-11-11	9.53	9.64	9.45	9.49	153666
1999-11-12	9.45	9.83	9.38	9.79	77331
1999-11-15	9.81	9.83	9.53	9.56	22500
1999-11-16	9.60	9.68	9.11	9.53	95500
1999-11-17	9.68	9.71	9.45	9.60	58166
1999-11-18	9.60	9.71	9.00	9.15	275831
1999-11-19	9.30	9.38	9.00	9.23	128000
1999-11-22	9.08	9.30	8.85	9.19	126831
1999-11-23	9.19	9.36	9.15	9.30	87666
1999-11-24	8.40	9.00	8.33	9.00	834500
1999-11-26	8.81	9.00	8.81	9.00	13500
1999-11-29	8.93	9.23	8.85	9.15	210666
1999-11-30	9.04	9.45	8.96	9.00	269831
1999-12-01	8.93	9.23	8.81	8.85	92331
1999-12-02	8.85	8.85	8.40	8.44	2673831
1999-12-03	8.85	9.00	8.40	8.55	137666
1999-12-06	8.63	8.81	8.25	8.29	234831
1999-12-07	8.18	8.85	8.10	8.40	175000
1999-12-08	8.33	8.59	8.10	8.33	126166
1999-12-09	8.40	8.59	7.88	7.91	285331
1999-12-10	7.95	8.40	7.95	8.40	301331
1999-12-13	8.10	8.25	7.88	7.95	283500
1999-12-14	8.01	8.03	7.58	7.58	385000
1999-12-15	7.65	7.95	7.43	7.61	804500
1999-12-16	7.73	8.29	7.54	7.58	235666
1999-12-17	8.03	8.10	7.35	7.35	521500
1999-12-20	8.25	8.25	7.39	7.58	295831
1999-12-21	7.69	8.03	7.58	7.80	395666
1999-12-22	7.95	8.03	7.73	7.95	273166
1999-12-23	7.95	7.95	7.50	7.50	375666
1999-12-27	7.50	8.25	7.43	7.95	387331
1999-12-28	8.25	8.63	7.88	8.18	197500
1999-12-29	8.25	8.70	7.84	8.40	158666
1999-12-30	8.14	8.51	7.95	8.33	150666
1999-12-31	8.44	8.59	8.10	8.44	158666
2000-01-03	8.70	8.96	7.95	8.18	206166
2000-01-04	8.10	8.18	8.03	8.16	177666
2000-01-05	8.14	8.78	8.14	8.29	230500
2000-01-06	8.25	8.33	8.03	8.23	59000
2000-01-07	8.10	8.55	8.03	8.48	147166
2000-01-10	8.55	8.70	8.06	8.25	83000
2000-01-11	8.08	8.48	8.06	8.10	81000
2000-01-12	8.40	8.40	7.80	8.25	285666
2000-01-13	8.10	8.44	8.10	8.18	128500
2000-01-14	8.10	8.40	8.03	8.19	168331
2000-01-18	8.25	8.25	8.06	8.10	1193000
2000-01-19	8.21	8.21	8.06	8.14	413000
2000-01-20	8.21	8.40	7.95	7.95	457500
2000-01-21	7.65	8.18	7.65	8.12	730500
2000-01-24	8.14	8.14	7.46	7.46	287500
2000-01-25	7.54	7.88	7.54	7.88	41166
2000-01-26	7.88	7.91	7.73	7.88	823331
2000-01-27	7.84	7.88	7.73	7.76	49831
2000-01-28	7.73	7.80	7.65	7.73	146500
2000-01-31	7.73	7.91	7.61	7.65	273000
2000-02-01	7.65	7.84	7.65	7.80	298666
2000-02-02	7.69	7.73	7.65	7.69	257831
2000-02-03	7.65	7.73	7.65	7.73	71166
2000-02-04	7.73	7.89	7.65	7.89	253666
2000-02-07	7.95	7.95	7.73	7.88	269166
2000-02-08	7.88	7.99	7.73	7.88	952831
2000-02-09	7.95	8.48	7.80	8.16	143500
2000-02-10	8.33	8.33	7.73	7.76	123831
2000-02-11	7.88	8.03	7.73	7.88	148500
2000-02-14	7.73	8.03	7.65	7.80	109331
2000-02-15	7.95	8.10	7.76	8.08	160166
2000-02-16	8.10	8.29	8.06	8.25	113500
2000-02-17	8.18	8.36	7.88	7.88	272166
2000-02-18	7.88	8.33	7.84	8.10	231831
2000-02-22	7.88	8.29	7.88	8.06	242666
2000-02-23	7.95	8.40	7.95	8.03	453831
2000-02-24	8.03	8.14	7.84	7.95	468666
2000-02-25	7.80	8.03	7.79	7.79	360000
2000-02-28	7.73	7.84	7.50	7.50	182666
2000-02-29	7.58	8.18	7.50	8.03	242666
2000-03-01	7.95	8.10	7.58	7.84	86166
2000-03-02	7.73	7.91	7.73	7.80	156166
2000-03-03	7.80	7.95	7.73	7.84	131666
2000-03-06	7.73	7.88	7.54	7.80	133331
2000-03-07	7.50	7.80	7.50	7.58	67666
2000-03-08	7.50	7.73	7.39	7.43	117000
2000-03-09	7.73	7.80	7.43	7.73	252331
2000-03-10	7.80	7.88	7.50	7.58	192500
2000-03-13	7.76	7.80	7.50	7.50	223500
2000-03-14	7.73	7.88	7.58	7.58	466831
2000-03-15	7.88	7.95	7.61	7.73	930166
2000-03-16	8.14	8.55	7.95	8.51	619331
2000-03-17	8.33	8.78	8.18	8.78	331331
2000-03-20	8.85	9.00	8.63	8.78	188500
2000-03-21	8.78	9.08	8.63	9.08	309166
2000-03-22	9.08	9.64	9.00	9.56	439000
2000-03-23	9.60	9.90	9.45	9.83	335331
2000-03-24	9.75	9.79	9.53	9.60	151666
2000-03-27	9.68	9.75	9.60	9.75	130166
2000-03-28	9.75	9.75	9.68	9.71	137331
2000-03-29	9.73	9.90	9.71	9.75	111331
2000-03-30	9.79	10.16	9.75	9.98	192831
2000-03-31	9.98	10.58	9.53	10.20	567000
2000-04-03	10.13	10.20	9.94	10.01	398666
2000-04-04	10.01	10.29	9.79	10.29	216331
2000-04-05	10.20	10.24	9.75	10.13	348831
2000-04-06	10.13	10.16	9.90	10.05	149666
2000-04-07	10.05	10.20	10.01	10.09	129831
2000-04-10	10.05	10.16	9.30	9.64	501000
2000-04-11	9.60	10.20	9.45	10.20	188666
2000-04-12	10.20	10.80	10.16	10.58	157331
2000-04-13	10.76	10.88	10.50	10.58	653831
2000-04-14	10.50	10.58	10.05	10.28	261166
2000-04-17	10.39	10.46	10.09	10.35	380166
2000-04-18	10.09	10.20	10.09	10.20	108666
2000-04-19	10.09	10.88	10.09	10.65	299166
2000-04-20	10.65	10.95	10.50	10.95	207831
2000-04-24	11.03	11.03	10.58	10.80	423500
2000-04-25	10.73	10.80	10.58	10.80	479666
2000-04-26	10.73	10.80	10.35	10.80	85331
2000-04-27	10.50	10.73	10.43	10.73	305000
2000-04-28	10.76	11.25	10.76	11.25	184000
2000-05-01	11.10	11.33	10.88	11.25	409666
2000-05-02	11.25	11.33	11.03	11.03	230000
2000-05-03	11.14	11.18	10.99	11.10	423500
2000-05-04	11.06	11.29	10.88	11.21	148831
2000-05-05	11.21	11.48	10.95	11.25	207000
2000-05-08	11.29	11.29	11.03	11.03	148831
2000-05-09	11.10	11.10	10.73	11.03	362331
2000-05-10	10.73	10.91	10.58	10.65	137331
2000-05-11	10.65	10.65	9.56	9.71	472166
2000-05-12	9.75	9.86	9.26	9.38	546666
2000-05-15	9.49	9.49	8.55	8.63	544331
2000-05-16	8.74	8.81	8.29	8.40	465000
2000-05-17	8.63	8.63	8.33	8.55	427666
2000-05-18	8.18	8.48	7.80	7.95	263166
2000-05-19	7.99	8.06	7.76	7.88	76500
2000-05-22	7.99	8.25	7.65	8.10	146166
2000-05-23	8.03	8.36	7.95	7.95	43000
2000-05-24	8.03	8.18	7.84	8.10	101166
2000-05-25	8.25	8.25	7.80	7.80	275666
2000-05-26	7.80	7.99	7.73	7.80	141331
2000-05-30	7.84	8.21	7.73	8.10	95831
2000-05-31	7.80	8.10	7.28	7.28	240166
2000-06-01	7.73	8.51	7.65	8.14	221500
2000-06-02	8.14	8.48	7.58	7.65	71331
2000-06-05	7.73	7.73	7.43	7.49	289000
2000-06-06	7.50	7.50	7.43	7.43	103166
2000-06-07	7.43	7.73	7.43	7.50	279500
2000-06-08	7.50	7.65	7.28	7.28	853666
2000-06-09	7.31	7.50	7.28	7.39	184666
2000-06-12	7.46	7.46	7.31	7.39	67000
2000-06-13	7.39	7.46	7.13	7.43	102331
2000-06-14	7.46	7.46	7.35	7.39	113666
2000-06-15	7.31	7.46	7.13	7.46	642831
2000-06-16	7.43	7.58	7.43	7.54	478000
2000-06-19	7.58	7.58	7.28	7.50	224000
2000-06-20	7.54	7.54	7.28	7.28	270500
2000-06-21	7.28	7.35	7.13	7.31	86831
2000-06-22	7.28	7.35	6.83	6.90	286666
2000-06-23	7.05	7.20	6.94	6.98	217166
2000-06-26	6.92	7.20	6.90	7.16	326831
2000-06-27	6.98	6.98	6.49	6.60	571000
2000-06-28	6.68	6.94	6.60	6.94	463831
2000-06-29	6.94	6.98	6.56	6.56	240166
2000-06-30	6.75	7.28	6.64	6.94	423831
2000-07-03	6.94	7.20	6.90	7.13	106666
2000-07-05	7.13	7.50	7.13	7.39	632666
2000-07-06	7.37	7.54	7.35	7.50	73000
2000-07-07	7.46	8.10	7.44	7.70	128166
2000-07-10	7.73	7.80	7.65	7.73	290166
2000-07-11	7.65	8.14	7.65	7.84	309831
2000-07-12	7.84	8.06	7.69	7.95	86331
2000-07-13	7.95	7.95	7.65	7.76	141500
2000-07-14	7.88	7.95	7.69	7.88	63331
2000-07-17	7.95	8.03	7.69	7.76	54500
2000-07-18	7.76	7.82	7.73	7.73	41166
2000-07-19	7.73	7.73	7.31	7.50	47500
2000-07-20	7.65	7.84	7.35	7.80	345166
2000-07-21	7.73	8.03	7.65	7.95	59166
2000-07-24	7.84	7.95	7.80	7.88	112500
2000-07-25	7.89	7.91	7.50	7.69	609166
2000-07-26	7.73	7.88	7.54	7.80	113000
2000-07-27	7.88	8.09	7.73	7.88	123831
2000-07-28	7.88	8.44	7.88	8.36	241666
2000-07-31	8.36	8.85	8.25	8.70	345331
2000-08-01	8.70	8.85	8.48	8.70	218831
2000-08-02	8.89	8.89	8.44	8.48	168000
2000-08-03	8.51	8.51	8.29	8.29	98000
2000-08-04	7.99	8.36	7.91	8.25	66666
2000-08-07	8.10	8.40	8.10	8.31	84166
2000-08-08	8.40	8.40	8.03	8.18	53331
2000-08-09	8.18	8.33	8.10	8.18	117331
2000-08-10	8.19	8.25	8.10	8.10	66666
2000-08-11	8.29	8.29	7.99	8.06	129166
2000-08-14	8.21	8.33	8.03	8.33	67831
2000-08-15	8.27	8.40	8.06	8.06	49666
2000-08-16	8.19	8.59	8.18	8.48	74331
2000-08-17	8.48	8.70	8.33	8.44	34166
2000-08-18	8.40	8.70	8.25	8.25	106500
2000-08-21	8.25	8.51	7.88	7.91	58666
2000-08-22	8.25	8.33	7.95	7.95	259666
2000-08-23	8.03	8.18	7.95	8.10	106166
2000-08-24	8.03	8.55	7.88	8.14	164000
2000-08-25	8.10	8.40	8.03	8.14	45166
2000-08-28	8.36	8.48	8.06	8.18	24331
2000-08-29	8.36	8.36	8.03	8.21	31000
2000-08-30	8.06	8.25	7.95	8.21	114331
2000-08-31	8.21	8.40	8.10	8.10	130666
2000-09-01	8.36	8.36	8.10	8.14	212666
2000-09-05	8.03	8.10	7.50	7.95	134666
2000-09-06	8.03	8.03	7.80	7.88	245831
2000-09-07	7.91	7.91	7.50	7.88	203000
2000-09-08	7.88	7.88	7.54	7.69	28331
2000-09-11	7.73	7.76	7.61	7.65	94331
2000-09-12	7.65	7.76	7.61	7.61	22666
2000-09-13	7.65	7.88	7.61	7.69	204166
2000-09-14	7.65	7.65	7.58	7.65	45831
2000-09-15	7.58	8.10	7.50	8.06	273331
2000-09-18	7.91	7.91	7.43	7.61	91666
2000-09-19	7.65	7.95	7.65	7.69	136166
2000-09-20	7.65	7.95	7.65	7.73	168666
2000-09-21	7.80	8.03	7.80	7.91	42831
2000-09-22	7.69	7.95	7.69	7.84	249166
2000-09-25	7.73	7.76	7.35	7.43	50166
2000-09-26	7.46	7.58	7.05	7.13	531666
2000-09-27	7.05	7.28	6.98	7.20	348500
2000-09-28	7.13	7.20	6.86	7.20	905666
2000-09-29	7.20	7.28	7.01	7.05	392831
2000-10-02	7.13	7.13	6.60	6.64	272331
2000-10-03	6.60	7.05	6.60	6.94	266500
2000-10-04	6.90	7.13	6.90	7.05	509666
2000-10-05	7.01	7.20	6.98	7.09	100500
2000-10-06	7.28	7.65	7.13	7.43	161831
2000-10-09	7.20	7.31	6.90	6.90	92331
2000-10-10	6.90	6.94	6.68	6.68	42166
2000-10-11	6.68	6.83	6.53	6.55	67331
2000-10-12	6.53	6.75	6.49	6.60	81831
2000-10-13	6.79	7.13	6.53	7.13	75666
2000-10-16	6.98	7.01	6.56	6.56	312000
2000-10-17	6.45	6.56	6.04	6.19	478000
2000-10-18	6.11	6.30	6.08	6.15	248831
2000-10-19	6.29	6.38	6.04	6.30	413666
2000-10-20	6.30	6.60	6.23	6.53	374666
2000-10-23	6.60	6.98	6.49	6.79	190666
2000-10-24	6.75	7.35	6.75	7.16	218331
2000-10-25	7.16	7.28	7.13	7.16	116000
2000-10-26	7.27	7.88	7.16	7.84	287166
2000-10-27	7.73	7.80	7.58	7.73	101331
2000-10-30	7.79	8.25	7.50	8.21	150831
2000-10-31	7.95	8.40	7.95	8.40	246666
2000-11-01	8.40	8.48	7.84	7.88	165166
2000-11-02	8.36	9.23	8.06	8.78	305666
2000-11-03	8.55	8.96	8.33	8.74	151166
2000-11-06	8.63	8.93	8.63	8.74	206500
2000-11-07	8.70	8.89	8.70	8.74	63000
2000-11-08	8.78	8.89	8.74	8.81	92500
2000-11-09	8.63	8.85	8.63	8.85	150500
2000-11-10	8.74	8.78	8.29	8.36	153000
2000-11-13	8.29	8.48	8.10	8.48	162831
2000-11-14	8.48	8.85	8.48	8.70	216831
2000-11-15	8.66	8.78	8.06	8.25	257500
2000-11-16	8.21	8.70	8.18	8.55	359166
2000-11-17	8.59	8.85	8.40	8.81	105831
2000-11-20	8.70	8.89	8.40	8.40	178500
2000-11-21	8.40	8.63	8.29	8.44	150166
2000-11-22	8.55	8.78	8.44	8.55	549666
2000-11-24	8.78	8.96	8.66	8.96	174331
2000-11-27	8.85	9.00	8.66	8.93	86500
2000-11-28	8.85	8.93	8.74	8.78	255831
2000-11-29	8.74	8.81	8.55	8.55	93666
2000-11-30	8.59	8.70	8.40	8.48	597331
2000-12-01	8.40	9.08	8.40	8.96	441831
2000-12-04	9.00	9.08	8.85	8.96	241500
2000-12-05	9.00	9.34	8.81	8.96	1661500
2000-12-06	9.00	9.83	8.85	9.64	1233500
2000-12-07	9.64	9.71	9.38	9.49	188331
2000-12-08	9.49	9.60	9.38	9.41	228331
2000-12-11	9.41	10.65	9.41	10.65	303331
2000-12-12	10.13	10.65	9.90	10.46	666831
2000-12-13	10.25	10.39	9.45	9.83	608331
2000-12-14	9.75	9.83	9.56	9.64	197166
2000-12-15	9.60	9.79	9.41	9.64	177166
2000-12-18	9.60	9.60	9.19	9.45	212666
2000-12-19	9.53	10.13	9.53	9.86	196500
2000-12-20	9.86	9.98	9.56	9.83	1299331
2000-12-21	9.75	10.16	9.60	9.64	301166
2000-12-22	9.79	10.05	9.38	9.90	291166
2000-12-26	9.71	10.05	9.56	9.75	128666
2000-12-27	9.60	10.58	9.45	10.50	241331
2000-12-28	10.13	10.43	9.94	10.20	156500
2000-12-29	10.20	10.50	10.13	10.20	355331
2001-01-02	10.20	10.20	9.26	9.26	211500
2001-01-03	9.38	9.64	9.34	9.64	356331
2001-01-04	10.28	10.80	9.98	10.46	1350666
2001-01-05	10.13	10.88	10.05	10.84	1125166
2001-01-08	10.54	10.76	9.98	10.65	237166
2001-01-09	10.50	10.76	10.16	10.24	248500
2001-01-10	10.20	10.76	10.13	10.20	169166
2001-01-11	10.28	10.65	10.20	10.20	86500
2001-01-12	10.17	10.39	9.98	10.05	51666
2001-01-16	10.20	11.36	10.16	11.14	542000
2001-01-17	10.95	11.14	10.65	10.65	208331
2001-01-18	10.73	10.88	10.58	10.80	67666
2001-01-19	10.68	10.88	10.61	10.65	209331
2001-01-22	10.73	10.84	10.43	10.54	142000
2001-01-23	10.73	11.25	10.58	11.18	519331
2001-01-24	11.36	11.48	10.80	10.91	779500
2001-01-25	10.95	11.36	10.80	11.25	718166
2001-01-26	11.25	11.36	11.03	11.33	302000
2001-01-29	11.33	11.44	10.88	11.14	641166
2001-01-30	11.03	11.44	10.95	11.33	171666
2001-01-31	11.33	11.59	11.29	11.44	272666
2001-02-01	11.37	11.63	11.29	11.33	136666
2001-02-02	11.18	11.55	10.95	11.36	242500
2001-02-05	11.29	11.29	10.76	10.80	145666
2001-02-06	10.80	10.80	10.43	10.65	234831
2001-02-07	10.58	11.63	10.43	11.48	306000
2001-02-08	11.44	11.48	11.25	11.40	138500
2001-02-09	11.36	11.48	11.18	11.44	666000
2001-02-12	11.40	11.78	11.10	11.74	379166
2001-02-13	11.70	11.93	11.70	11.85	426666
2001-02-14	11.78	11.81	11.55	11.66	392000
2001-02-15	11.70	11.85	11.55	11.81	159331
2001-02-16	11.74	11.75	11.44	11.48	101331
2001-02-20	11.66	11.89	11.44	11.81	99831
2001-02-21	11.78	11.78	10.80	11.55	201500
2001-02-22	11.40	11.48	9.90	10.56	314666
2001-02-23	10.58	10.69	10.20	10.24	279666
2001-02-26	10.48	10.50	10.20	10.49	85331
2001-02-27	10.28	10.76	10.16	10.16	200831
2001-02-28	10.20	10.20	9.71	10.01	169000
2001-03-01	9.83	10.28	9.71	9.95	129831
2001-03-02	10.13	10.20	9.94	9.94	80166
2001-03-05	9.94	10.35	9.90	9.94	176000
2001-03-06	9.90	10.58	9.90	10.09	189000
2001-03-07	10.16	10.31	10.09	10.24	132166
2001-03-08	10.31	10.80	9.94	10.76	68500
2001-03-09	10.43	10.43	9.83	10.14	111500
2001-03-12	10.05	10.09	9.68	9.79	116000
2001-03-13	9.71	10.43	9.64	10.20	293166
2001-03-14	10.01	10.24	9.08	9.60	209166
2001-03-15	9.60	9.60	9.41	9.41	156500
2001-03-16	9.38	9.68	9.08	9.26	241331
2001-03-19	9.45	10.24	9.26	10.24	243166
2001-03-20	9.90	10.88	9.90	10.65	307500
2001-03-21	10.51	10.73	10.31	10.43	140000
2001-03-22	10.39	11.03	10.16	10.95	166331
2001-03-23	10.88	10.98	10.24	10.54	332666
2001-03-26	10.58	10.80	10.43	10.58	60000
2001-03-27	10.65	10.76	10.39	10.76	72166
2001-03-28	10.69	10.69	10.16	10.16	105666
2001-03-29	10.20	10.35	9.98	10.13	163500
2001-03-30	10.35	10.35	10.13	10.28	229000
2001-04-02	10.25	10.43	9.71	10.05	92000
2001-04-03	9.90	9.90	9.56	9.56	25166
2001-04-04	9.60	9.90	9.34	9.90	82500
2001-04-05	10.05	10.13	9.75	10.13	137000
2001-04-06	10.13	10.20	9.90	10.05	79000
2001-04-09	10.04	10.27	10.04	10.04	185831
2001-04-10	10.27	10.27	10.05	10.24	187666
2001-04-11	10.32	10.32	9.78	9.78	92166
2001-04-12	10.09	10.20	9.88	9.94	20666
2001-04-16	10.25	10.25	9.84	9.84	76000
2001-04-17	10.31	11.14	10.29	10.83	556831
2001-04-18	10.88	11.45	10.88	11.09	260831
2001-04-19	10.86	11.76	10.84	11.76	559666
2001-04-20	11.77	11.77	11.43	11.50	146500
2001-04-23	11.46	11.67	11.34	11.34	97331
2001-04-24	11.31	11.45	11.22	11.36	233000
2001-04-25	11.31	11.58	11.31	11.51	346000
2001-04-26	11.55	11.90	11.53	11.89	414831
2001-04-27	11.73	12.00	11.67	11.95	238166
2001-04-30	11.85	12.00	11.85	11.94	243166
2001-05-01	11.88	12.03	11.82	11.98	256831
2001-05-02	12.05	12.40	11.94	12.40	252666
2001-05-03	12.21	12.45	12.17	12.44	303166
2001-05-04	12.26	12.45	12.03	12.33	233831
2001-05-07	12.17	12.42	12.08	12.19	169666
2001-05-08	12.15	12.34	11.71	11.72	520831
2001-05-09	11.69	11.73	11.25	11.40	369331
2001-05-10	11.28	11.61	11.28	11.55	387666
2001-05-11	11.54	11.60	11.42	11.44	25666
2001-05-14	11.44	11.54	11.35	11.54	112331
2001-05-15	11.40	11.61	11.38	11.60	31666
2001-05-16	11.61	11.61	11.27	11.33	87000
2001-05-17	11.50	12.45	11.50	12.41	907000
2001-05-18	12.02	12.69	12.02	12.37	238000
2001-05-21	12.59	12.62	12.36	12.59	107166
2001-05-22	12.42	12.48	12.30	12.39	446500
2001-05-23	12.11	12.38	12.11	12.11	97831
2001-05-24	12.11	12.22	11.98	12.15	117666
2001-05-25	12.10	12.32	11.92	11.92	158666
2001-05-29	11.91	11.97	11.59	11.59	219831
2001-05-30	11.72	11.76	11.60	11.62	112666
2001-05-31	11.67	12.03	11.65	11.92	147666
2001-06-01	11.82	11.87	11.61	11.71	792831
2001-06-04	11.61	12.00	11.46	11.66	172000
2001-06-05	11.95	12.29	11.87	12.29	93000
2001-06-06	12.26	12.31	11.97	12.08	180666
2001-06-07	12.03	12.04	11.80	11.81	58831
2001-06-08	11.80	11.80	11.26	11.26	206331
2001-06-11	11.46	11.46	10.90	11.11	229666
2001-06-12	11.07	11.22	10.84	11.21	231500
2001-06-13	11.05	11.22	10.81	10.87	164000
2001-06-14	10.81	10.81	10.41	10.54	235331
2001-06-15	10.47	10.65	10.31	10.46	197831
2001-06-18	10.50	10.70	10.45	10.47	86000
2001-06-19	10.56	10.57	10.40	10.40	317831
2001-06-20	10.34	10.64	10.18	10.56	108666
2001-06-21	10.90	11.90	10.65	11.75	257831
2001-06-22	11.79	11.79	11.12	11.26	190500
2001-06-25	11.35	11.39	11.22	11.22	137000
2001-06-26	11.22	11.47	11.11	11.19	135166
2001-06-27	11.19	11.49	11.16	11.49	107500
2001-06-28	11.51	12.37	11.51	12.37	231500
2001-06-29	12.36	15.10	12.36	14.55	551166
2001-07-02	12.80	13.72	12.80	13.66	475500
2001-07-03	13.19	13.95	13.18	13.76	200831
2001-07-05	13.62	14.35	13.62	14.22	275166
2001-07-06	14.10	14.13	13.27	13.31	506166
2001-07-09	13.29	13.36	13.16	13.23	457666
2001-07-10	13.18	13.44	13.15	13.36	484331
2001-07-11	13.35	14.15	13.20	13.63	458666
2001-07-12	13.64	13.93	13.57	13.71	1341500
2001-07-13	13.75	13.89	13.63	13.79	3195000
2001-07-16	13.73	14.30	13.63	13.85	1761331
2001-07-17	13.80	14.31	13.60	14.23	2182166
2001-07-18	13.99	14.22	13.99	14.14	529500
2001-07-19	14.06	14.22	14.00	14.12	688831
2001-07-20	14.08	14.10	13.74	13.89	212500
2001-07-23	13.89	13.89	13.20	13.29	394166
2001-07-24	13.50	13.50	12.81	12.85	152331
2001-07-25	13.14	13.25	12.70	13.21	229000
2001-07-26	13.18	13.32	13.18	13.24	286331
2001-07-27	13.11	13.52	13.10	13.30	176166
2001-07-30	13.06	13.80	13.06	13.79	184666
2001-07-31	13.79	13.80	13.24	13.47	75500
2001-08-01	13.53	13.53	13.05	13.23	66500
2001-08-02	13.31	13.59	12.82	13.52	186331
2001-08-03	13.61	13.70	12.92	13.34	333331
2001-08-06	13.21	13.57	12.91	13.38	207166
2001-08-07	13.50	13.54	12.65	12.78	171331
2001-08-08	11.88	13.25	11.88	12.36	210666
2001-08-09	12.47	12.57	11.95	11.95	222331
2001-08-10	12.15	12.24	11.85	11.89	323331
2001-08-13	11.85	12.38	11.85	12.16	216000
2001-08-14	12.11	12.35	12.01	12.30	171831
2001-08-15	12.30	12.30	11.90	12.23	316831
2001-08-16	12.23	13.46	12.15	13.32	581000
2001-08-17	13.24	13.27	13.01	13.13	153331
2001-08-20	13.32	13.38	13.10	13.34	539500
2001-08-21	13.18	13.34	13.05	13.06	103000
2001-08-22	13.20	13.82	13.10	13.82	587666
2001-08-23	13.81	13.82	13.23	13.25	234666
2001-08-24	13.24	13.83	13.21	13.80	151166
2001-08-27	13.80	13.80	13.20	13.30	245331
2001-08-28	13.32	13.58	13.27	13.40	85500
2001-08-29	13.25	13.80	13.21	13.80	278166
2001-08-30	13.47	13.74	13.38	13.55	233166
2001-08-31	13.65	13.86	13.43	13.44	674166
2001-09-04	13.52	13.80	13.44	13.71	149831
2001-09-05	13.79	13.79	13.30	13.48	118666
2001-09-06	13.42	13.70	13.28	13.67	138166
2001-09-07	13.72	13.77	12.68	13.37	472831
2001-09-10	13.33	13.47	13.14	13.20	310000
2001-09-17	13.08	13.18	11.70	11.74	329666
2001-09-18	11.70	11.70	11.34	11.70	542666
2001-09-19	11.50	12.18	10.80	12.02	393166
2001-09-20	12.19	12.20	11.01	11.21	265166
2001-09-21	11.46	11.68	10.88	11.41	204500
2001-09-24	11.73	12.02	11.68	11.94	399331
2001-09-25	11.90	11.94	11.58	11.62	659500
2001-09-26	11.59	11.59	10.62	10.70	573831
2001-09-27	10.79	10.99	9.77	9.77	829666
2001-09-28	9.80	10.42	9.55	10.03	1198666
2001-10-01	10.08	10.08	9.73	9.81	228331
2001-10-02	9.78	10.39	9.77	10.00	268831
2001-10-03	9.72	10.14	9.65	10.10	939831
2001-10-04	10.15	11.18	10.10	10.92	849331
2001-10-05	10.92	11.07	10.69	11.02	273500
2001-10-08	10.97	11.22	10.68	11.13	332166
2001-10-09	11.11	11.55	10.86	11.34	326666
2001-10-10	11.32	11.64	11.27	11.32	286831
2001-10-11	11.64	12.30	11.63	12.27	718331
2001-10-12	12.36	12.62	11.86	12.37	360166
2001-10-15	12.48	13.00	12.18	12.64	391166
2001-10-16	12.72	13.19	12.65	12.95	410666
2001-10-17	12.73	12.94	12.23	12.31	928331
2001-10-18	12.45	12.72	12.30	12.57	949831
2001-10-19	12.49	12.90	12.41	12.72	202500
2001-10-22	12.81	13.08	12.48	12.87	264500
2001-10-23	12.76	13.35	12.76	13.26	471500
2001-10-24	13.29	13.29	13.14	13.16	551166
2001-10-25	13.10	13.23	12.84	13.23	235166
2001-10-26	13.23	13.23	12.85	13.07	558331
2001-10-29	13.07	13.23	12.89	12.92	128166
2001-10-30	13.15	13.21	12.79	13.07	280666
2001-10-31	13.08	13.20	12.87	12.99	233000
2001-11-01	13.08	13.29	12.93	13.22	273331
2001-11-02	13.20	13.26	13.10	13.20	183500
2001-11-05	13.29	13.59	13.29	13.56	181000
2001-11-06	13.54	13.65	13.18	13.56	301500
2001-11-07	13.56	13.71	13.37	13.59	270500
2001-11-08	13.59	13.68	13.28	13.48	600500
2001-11-09	13.54	13.62	13.41	13.61	78331
2001-11-12	13.50	13.61	13.20	13.37	459666
2001-11-13	13.35	13.68	13.30	13.68	630500
2001-11-14	13.68	13.86	13.65	13.84	722831
2001-11-15	13.86	13.89	13.75	13.79	525666
2001-11-16	13.81	14.07	13.75	13.83	385500
2001-11-19	13.98	14.08	13.82	13.92	314831
2001-11-20	13.90	13.90	13.43	13.83	538831
2001-11-21	13.82	13.97	13.61	13.69	258500
2001-11-23	13.72	14.10	13.56	13.99	50500
2001-11-26	14.09	14.11	13.89	13.92	247331
2001-11-27	14.10	14.29	13.84	13.89	152331
2001-11-28	13.83	13.90	13.69	13.77	251831
2001-11-29	13.80	14.38	13.68	14.36	686666
2001-11-30	14.33	14.65	14.18	14.37	289831
2001-12-03	14.40	14.55	14.16	14.17	166000
2001-12-04	14.40	15.55	14.14	15.42	650666
2001-12-05	15.50	16.38	14.94	16.25	688000
2001-12-06	16.00	16.00	15.42	15.60	393166
2001-12-07	15.49	15.59	15.15	15.29	270000
2001-12-10	15.40	15.40	14.75	14.75	252500
2001-12-11	14.45	14.72	14.10	14.28	721331
2001-12-12	14.50	14.76	14.11	14.44	785000
2001-12-13	14.43	14.66	14.16	14.34	589831
2001-12-14	14.48	14.52	14.27	14.43	478331
2001-12-17	14.46	14.82	14.25	14.68	911666
2001-12-18	14.84	15.15	14.51	14.88	318831
2001-12-19	14.86	15.85	14.86	15.37	1290666
2001-12-20	14.58	15.39	14.53	14.99	341500
2001-12-21	15.30	15.39	14.94	15.32	445500
2001-12-24	15.00	15.58	15.00	15.40	58166
2001-12-26	14.98	15.59	14.98	15.50	196000
2001-12-27	15.54	15.55	15.40	15.48	244166
2001-12-28	15.39	15.56	15.27	15.27	263166
2001-12-31	15.24	15.31	14.34	14.58	436000
2002-01-02	14.53	14.72	14.20	14.60	410166
2002-01-03	14.74	15.51	14.61	15.05	524500
2002-01-04	15.06	15.62	15.04	15.53	676331
2002-01-07	15.29	15.75	15.19	15.42	251831
2002-01-08	15.37	15.81	15.28	15.76	321831
2002-01-09	15.60	15.82	15.56	15.80	428666
2002-01-10	15.72	15.79	15.42	15.49	269331
2002-01-11	15.51	15.65	15.40	15.54	680000
2002-01-14	15.49	15.54	15.00	15.42	490831
2002-01-15	15.30	15.48	15.23	15.44	288331
2002-01-16	15.41	15.42	14.92	14.95	426831
2002-01-17	15.06	15.36	14.94	15.25	422331
2002-01-18	15.25	15.50	15.07	15.24	424166
2002-01-22	15.18	15.52	14.87	15.25	471831
2002-01-23	15.39	16.19	15.12	16.13	1340166
2002-01-24	16.12	16.76	16.01	16.06	1419666
2002-01-25	15.83	16.28	15.83	16.07	538000
2002-01-28	16.11	17.13	15.96	16.81	1273166
2002-01-29	16.73	17.22	16.58	17.00	786831
2002-01-30	16.96	17.53	16.95	17.51	365831
2002-01-31	17.54	17.74	17.29	17.47	478000
2002-02-01	17.47	17.47	16.98	16.98	485000
2002-02-04	17.02	17.10	16.73	16.75	655331
2002-02-05	16.60	16.64	15.97	16.37	924000
2002-02-06	16.38	16.42	15.60	15.60	1113000
2002-02-07	15.60	15.66	14.93	14.96	460500
2002-02-08	14.92	15.78	14.85	15.42	951000
2002-02-11	15.51	15.84	15.24	15.68	646500
2002-02-12	15.61	16.56	15.09	16.20	1391000
2002-02-13	16.26	16.44	15.96	16.12	833331
2002-02-14	16.15	16.20	15.24	15.42	411500
2002-02-15	15.45	15.55	15.15	15.19	625500
2002-02-19	15.18	15.52	15.11	15.24	488000
2002-02-20	15.19	15.21	14.63	15.02	766831
2002-02-21	14.99	15.32	14.86	14.90	670166
2002-02-22	14.92	15.21	14.72	14.98	348666
2002-02-25	15.01	15.35	14.92	15.30	427666
2002-02-26	15.30	15.40	15.14	15.23	443000
2002-02-27	15.25	15.42	15.09	15.20	542166
2002-02-28	15.21	15.23	14.21	14.21	476166
2002-03-01	14.21	14.58	14.17	14.54	538500
2002-03-04	14.54	16.19	14.48	16.18	779831
2002-03-05	16.09	16.19	15.82	15.92	620000
2002-03-06	16.01	16.28	15.79	16.20	406166
2002-03-07	16.20	16.46	16.10	16.21	301166
2002-03-08	16.20	16.62	16.20	16.43	175666
2002-03-11	16.23	16.44	16.09	16.39	595000
2002-03-12	16.31	16.82	16.22	16.69	826831
2002-03-13	16.72	16.72	16.30	16.31	402166
2002-03-14	16.30	16.44	16.06	16.33	387331
2002-03-15	16.01	16.78	16.00	16.71	587375
2002-03-18	16.62	16.72	16.14	16.36	407625
2002-03-19	16.12	16.55	15.64	16.39	629625
2002-03-20	16.17	16.19	15.84	16.06	149875
2002-03-21	15.93	16.20	15.04	15.76	378875
2002-03-22	15.80	16.21	15.36	15.93	219500
2002-03-25	15.93	16.66	15.92	16.33	466250
2002-03-26	16.20	16.73	16.20	16.54	322500
2002-03-27	16.58	16.92	16.34	16.92	187125
2002-03-28	16.91	17.03	16.64	16.76	482375
2002-04-01	16.76	16.84	15.82	16.52	252875
2002-04-02	16.51	16.78	15.28	15.42	667000
2002-04-03	15.29	15.54	15.01	15.20	476625
2002-04-04	15.14	15.76	15.14	15.58	333750
2002-04-05	15.65	16.13	15.56	15.75	490875
2002-04-08	15.66	15.78	15.19	15.36	312500
2002-04-09	15.54	16.02	15.46	15.82	298375
2002-04-10	15.80	16.16	15.68	16.06	203250
2002-04-11	15.83	16.32	15.83	16.04	514125
2002-04-12	16.17	16.72	16.16	16.52	331000
2002-04-15	16.48	16.80	15.76	15.95	274750
2002-04-16	15.94	16.20	15.76	16.16	294625
2002-04-17	15.99	16.00	14.80	14.99	1153500
2002-04-18	15.00	15.10	14.36	14.40	856125
2002-04-19	14.56	14.56	14.35	14.42	299750
2002-04-22	14.40	14.48	13.44	13.60	1134250
2002-04-23	13.50	13.75	13.36	13.56	698500
2002-04-24	13.60	14.00	13.48	13.60	1216750
2002-04-25	13.65	14.22	13.45	14.10	1075625
2002-04-26	14.16	14.52	14.00	14.06	552250
2002-04-29	14.01	14.36	13.76	13.78	430750
2002-04-30	13.78	14.23	13.76	14.20	576250
2002-05-01	14.19	14.44	13.69	13.94	491750
2002-05-02	13.94	14.60	13.83	14.00	301500
2002-05-03	14.29	14.60	14.09	14.58	567250
2002-05-06	14.61	14.67	13.88	13.94	282750
2002-05-07	13.84	14.56	13.72	14.00	655375
2002-05-08	14.01	14.62	14.01	14.58	412375
2002-05-09	14.60	14.70	14.26	14.40	866500
2002-05-10	14.42	14.51	14.23	14.23	516375
2002-05-13	14.59	14.92	14.26	14.55	520125
2002-05-14	14.67	15.14	14.43	14.80	549875
2002-05-15	14.86	15.34	14.61	15.00	379000
2002-05-16	15.10	15.16	14.64	14.89	250000
2002-05-17	14.94	15.10	14.84	15.03	338375
2002-05-20	14.89	15.20	14.66	14.88	552875
2002-05-21	14.76	14.80	14.00	14.32	590000
2002-05-22	14.31	14.54	14.08	14.43	340625
2002-05-23	14.41	15.00	14.29	15.00	460750
2002-05-24	14.91	15.04	14.51	14.51	306250
2002-05-28	14.53	14.73	14.16	14.57	246500
2002-05-29	14.60	14.74	14.34	14.36	234250
2002-05-30	14.34	14.73	14.34	14.62	140625
2002-05-31	14.58	14.98	14.54	14.82	281875
2002-06-03	14.78	14.98	14.19	14.23	472500
2002-06-04	14.20	14.74	14.20	14.52	380750
2002-06-05	14.36	14.70	14.22	14.34	327250
2002-06-06	14.51	14.56	13.83	13.96	348125
2002-06-07	13.80	14.32	13.80	14.32	300500
2002-06-10	14.16	14.62	14.16	14.26	289000
2002-06-11	14.55	15.00	14.55	14.65	494250
2002-06-12	14.66	15.30	14.60	15.16	348250
2002-06-13	15.16	16.05	15.10	15.73	485250
2002-06-14	15.60	15.96	15.07	15.54	524625
2002-06-17	15.57	16.32	15.56	16.24	415250
2002-06-18	16.16	16.53	16.04	16.35	391750
2002-06-19	16.52	17.36	16.27	16.78	879125
2002-06-20	16.81	17.40	16.80	17.40	732500
2002-06-21	17.33	17.34	16.82	17.16	1016625
2002-06-24	16.64	17.02	16.40	16.72	1413375
2002-06-25	16.80	16.80	16.23	16.26	579375
2002-06-26	16.20	16.43	15.65	16.40	576625
2002-06-27	16.40	16.80	16.26	16.79	544875
2002-06-28	16.72	17.26	16.54	17.05	522250
2002-07-01	17.04	17.04	16.17	16.39	521375
2002-07-02	16.40	16.93	16.24	16.27	295750
2002-07-03	16.24	16.70	15.51	16.38	729875
2002-07-05	16.54	16.75	16.42	16.71	137000
2002-07-08	16.79	16.80	16.21	16.46	367875
2002-07-09	16.40	16.65	15.83	16.00	422250
2002-07-10	16.41	16.68	16.08	16.42	516250
2002-07-11	16.40	16.40	15.29	15.96	491750
2002-07-12	15.96	16.75	15.61	15.89	399250
2002-07-15	15.71	15.79	15.01	15.30	748750
2002-07-16	15.21	15.99	14.94	15.78	422875
2002-07-17	16.29	16.29	15.17	15.59	542750
2002-07-18	15.59	16.38	15.32	15.46	648875
2002-07-19	15.28	15.30	14.56	14.56	436750
2002-07-22	14.56	15.10	14.52	14.78	355375
2002-07-23	14.79	14.84	14.40	14.52	519125
2002-07-24	14.48	14.50	13.92	14.20	671000
2002-07-25	14.34	15.24	14.11	15.02	398500
2002-07-26	15.05	15.32	14.65	15.20	297125
2002-07-29	15.22	16.60	15.07	16.44	352000
2002-07-30	16.37	16.38	15.64	15.93	424875
2002-07-31	15.80	16.22	15.24	15.40	280000
2002-08-01	15.68	15.68	14.82	14.84	323125
2002-08-02	14.96	15.08	13.91	13.92	649875
2002-08-05	14.24	14.24	13.88	13.91	468875
2002-08-06	13.94	15.04	13.94	14.54	401000
2002-08-07	14.80	15.00	14.48	15.00	207625
2002-08-08	14.98	15.00	14.41	14.54	333250
2002-08-09	14.72	15.35	14.48	15.20	393875
2002-08-12	15.23	15.78	14.81	15.64	341250
2002-08-13	15.60	15.74	15.06	15.07	272625
2002-08-14	15.04	15.36	14.81	15.33	279500
2002-08-15	15.24	15.96	15.21	15.35	309125
2002-08-16	15.36	15.80	15.19	15.61	239500
2002-08-19	15.54	16.22	15.54	16.10	413500
2002-08-20	16.10	16.32	15.88	16.09	302750
2002-08-21	16.22	16.42	15.91	16.40	329000
2002-08-22	16.40	16.40	15.88	15.96	498625
2002-08-23	15.92	16.16	15.29	15.34	243000
2002-08-26	15.28	15.63	14.96	15.60	282125
2002-08-27	15.60	15.63	15.07	15.08	423375
2002-08-28	15.04	15.11	14.59	14.61	231750
2002-08-29	14.30	14.48	13.93	14.17	1204375
2002-08-30	14.24	14.80	14.20	14.30	353750
2002-09-03	14.50	15.32	14.40	14.40	850750
2002-09-04	14.40	15.51	14.38	15.29	625750
2002-09-05	15.16	15.23	14.64	15.13	428000
2002-09-06	15.28	15.64	15.05	15.52	272125
2002-09-09	15.59	15.61	15.05	15.50	166125
2002-09-10	15.43	16.00	15.31	15.85	271500
2002-09-11	15.85	16.00	15.64	15.64	145375
2002-09-12	15.63	15.63	15.25	15.40	314125
2002-09-13	15.17	15.72	15.17	15.51	209500
2002-09-16	15.36	15.58	15.15	15.19	195750
2002-09-17	15.20	15.30	14.54	14.54	482500
2002-09-18	14.56	14.77	14.40	14.64	434250
2002-09-19	14.54	14.88	14.38	14.57	218500
2002-09-20	14.72	15.11	14.62	14.81	391750
2002-09-23	14.91	15.05	14.37	14.44	210500
2002-09-24	14.46	14.85	14.28	14.62	767250
2002-09-25	14.78	15.03	14.61	15.02	346750
2002-09-26	15.04	15.43	15.01	15.42	326375
2002-09-27	15.32	15.32	14.66	14.91	513375
2002-09-30	14.90	14.96	14.40	14.70	439125
2002-10-01	14.69	14.84	14.41	14.71	357375
2002-10-02	14.67	14.81	14.38	14.50	321125
2002-10-03	14.35	14.80	14.31	14.56	386000
2002-10-04	14.56	14.78	14.04	14.38	312500
2002-10-07	14.34	14.44	14.03	14.03	320625
2002-10-08	14.15	14.61	13.94	14.57	692500
2002-10-09	14.52	14.59	13.85	14.22	509125
2002-10-10	14.19	15.18	14.10	15.16	527375
2002-10-11	15.16	15.91	15.08	15.50	522250
2002-10-14	15.44	15.44	14.86	14.95	307125
2002-10-15	15.03	16.44	15.03	16.10	762375
2002-10-16	16.03	16.16	15.36	15.86	1152125
2002-10-17	15.95	17.14	15.94	16.94	838250
2002-10-18	16.72	17.41	16.56	16.80	1216375
2002-10-21	16.78	18.12	16.78	17.50	1313250
2002-10-22	17.34	18.00	16.69	17.45	814250
2002-10-23	17.38	17.54	17.26	17.54	884750
2002-10-24	17.54	17.88	17.26	17.32	884875
2002-10-25	17.36	17.36	16.82	17.23	822750
2002-10-28	17.29	17.51	16.86	16.90	463000
2002-10-29	16.87	16.94	16.34	16.51	411875
2002-10-30	16.42	17.02	16.42	16.74	325625
2002-10-31	16.66	16.90	16.15	16.36	497625
2002-11-01	16.31	16.70	16.14	16.64	486625
2002-11-04	16.81	17.12	16.69	16.86	271625
2002-11-05	16.90	17.04	16.62	16.80	296250
2002-11-06	16.88	17.16	16.40	17.04	344500
2002-11-07	16.86	17.10	16.55	16.76	248875
2002-11-08	16.72	17.37	16.36	16.97	296625
2002-11-11	16.85	17.00	16.08	16.33	210625
2002-11-12	16.30	16.54	16.21	16.38	161500
2002-11-13	16.28	16.72	16.10	16.55	260000
2002-11-14	16.56	17.01	16.54	16.76	347250
2002-11-15	16.74	16.93	16.56	16.58	458000
2002-11-18	16.68	16.80	16.49	16.62	335125
2002-11-19	16.58	16.64	16.12	16.20	416875
2002-11-20	16.13	16.62	16.13	16.51	244250
2002-11-21	16.68	17.28	16.44	17.04	237375
2002-11-22	17.04	17.04	16.73	16.81	220250
2002-11-25	16.73	16.97	16.63	16.96	208500
2002-11-26	16.71	16.94	16.44	16.59	341500
2002-11-27	16.59	18.21	16.54	18.05	540000
2002-11-29	17.96	18.08	17.64	17.66	115875
2002-12-02	17.83	18.21	17.79	17.97	237500
2002-12-03	17.87	18.01	17.53	17.54	233875
2002-12-04	17.50	17.90	17.42	17.62	175750
2002-12-05	17.79	18.01	17.50	17.85	200500
2002-12-06	17.85	18.09	17.60	18.02	189125
2002-12-09	18.02	18.02	17.26	17.42	372000
2002-12-10	17.36	17.50	17.18	17.20	581625
2002-12-11	17.18	17.45	17.18	17.20	243750
2002-12-12	17.25	17.54	17.01	17.06	315250
2002-12-13	17.01	17.35	16.96	17.14	379000
2002-12-16	17.21	17.78	17.16	17.74	454625
2002-12-17	17.79	17.82	17.47	17.62	375250
2002-12-18	17.54	17.56	17.33	17.35	319125
2002-12-19	17.30	17.56	17.26	17.30	321625
2002-12-20	17.48	18.00	17.12	17.76	2482375
2002-12-23	17.93	17.93	17.52	17.59	360500
2002-12-24	17.52	17.54	17.41	17.42	113250
2002-12-26	17.38	17.49	17.26	17.34	276750
2002-12-27	17.26	17.51	17.20	17.34	235375
2002-12-30	17.26	17.36	16.88	17.11	521375
2002-12-31	17.11	17.41	16.94	17.22	611000
2003-01-02	17.40	17.50	17.22	17.38	481500
2003-01-03	17.34	17.40	17.13	17.20	248000
2003-01-06	17.25	17.44	17.12	17.26	502875
2003-01-07	17.18	17.36	16.84	17.13	327875
2003-01-08	17.00	17.27	16.90	17.03	247000
2003-01-09	17.10	17.20	16.71	16.91	341250
2003-01-10	16.86	17.16	16.56	17.13	287875
2003-01-13	17.16	17.16	16.94	17.02	250750
2003-01-14	16.92	17.02	16.71	16.90	308250
2003-01-15	16.70	17.01	16.29	16.34	566875
2003-01-16	16.32	16.81	16.21	16.40	436125
2003-01-17	16.48	16.68	15.90	16.28	397000
2003-01-21	16.22	16.25	15.48	15.64	654250
2003-01-22	15.44	15.94	15.26	15.79	369500
2003-01-23	15.87	15.95	15.26	15.39	824125
2003-01-24	15.33	15.54	14.70	15.31	720250
2003-01-27	15.26	15.40	14.74	15.14	520625
2003-01-28	15.14	15.14	14.64	15.00	498500
2003-01-29	14.65	15.07	14.43	14.82	465750
2003-01-30	15.01	15.01	14.52	14.62	308500
2003-01-31	14.62	14.80	14.60	14.63	407875
2003-02-03	14.77	14.81	14.40	14.54	275500
2003-02-04	15.00	15.28	14.81	15.16	1051750
2003-02-05	15.20	15.45	15.06	15.29	639375
2003-02-06	15.30	15.53	15.16	15.53	413125
2003-02-07	15.64	15.72	15.14	15.33	715875
2003-02-10	15.36	15.36	15.22	15.36	354250
2003-02-11	15.37	15.79	15.33	15.49	496625
2003-02-12	15.36	15.44	14.92	14.93	445000
2003-02-13	14.96	15.08	14.48	15.08	760125
2003-02-14	14.86	15.32	14.62	15.24	6175625
2003-02-18	15.00	15.16	14.82	15.10	1040125
2003-02-19	15.12	15.12	14.44	14.66	1052500
2003-02-20	14.66	15.08	14.61	15.00	554750
2003-02-21	15.11	15.11	14.71	14.73	322125
2003-02-24	14.28	14.54	14.17	14.24	1007375
2003-02-25	14.22	14.68	13.98	14.56	566125
2003-02-26	14.43	14.72	14.43	14.69	712500
2003-02-27	14.78	15.02	14.69	14.85	353000
2003-02-28	14.82	15.00	14.77	15.00	443125
2003-03-03	14.92	15.21	14.67	14.99	631250
2003-03-04	14.89	15.06	14.82	14.88	519500
2003-03-05	14.85	15.00	14.84	14.97	198500
2003-03-06	14.83	15.03	14.80	14.98	408375
2003-03-07	14.80	15.34	14.78	15.19	765875
2003-03-10	15.20	15.36	14.73	14.76	518250
2003-03-11	14.77	14.87	14.40	14.42	520125
2003-03-12	14.28	14.54	14.26	14.46	550000
2003-03-13	14.57	15.09	14.55	15.09	509500
2003-03-14	15.10	15.61	15.08	15.47	706250
2003-03-17	15.37	16.14	15.37	16.07	792875
2003-03-18	16.10	16.62	16.03	16.55	676125
2003-03-19	16.62	16.62	16.16	16.31	663125
2003-03-20	16.25	16.60	16.02	16.50	518750
2003-03-21	16.55	17.20	16.40	17.20	621250
2003-03-24	16.88	17.00	16.34	16.51	501500
2003-03-25	16.51	16.63	16.32	16.45	349500
2003-03-26	16.46	16.48	16.29	16.38	376125
2003-03-27	16.33	16.40	15.92	15.98	518625
2003-03-28	15.60	15.65	15.44	15.55	504000
2003-03-31	15.26	15.67	14.88	15.41	519250
2003-04-01	15.40	15.50	15.26	15.31	342375
2003-04-02	15.54	15.96	15.46	15.92	450250
2003-04-03	15.88	15.99	15.49	15.50	287625
2003-04-04	15.82	16.10	15.56	15.93	460875
2003-04-07	16.31	16.90	16.08	16.53	478125
2003-04-08	16.55	16.55	15.98	16.02	461125
2003-04-09	16.16	16.54	15.93	15.97	314875
2003-04-10	16.15	16.28	15.98	16.22	194000
2003-04-11	16.36	16.37	16.05	16.14	241125
2003-04-14	15.97	16.47	15.92	16.36	252125
2003-04-15	16.62	17.36	16.36	17.10	826375
2003-04-16	17.12	17.40	16.92	17.02	542500
2003-04-17	17.29	17.68	16.70	17.60	1142250
2003-04-21	17.52	17.60	17.14	17.34	597875
2003-04-22	17.27	18.20	17.14	18.01	606500
2003-04-23	18.00	18.12	17.72	17.83	461750
2003-04-24	17.87	18.00	17.72	17.72	368375
2003-04-25	17.77	17.93	17.65	17.83	313125
2003-04-28	17.72	18.10	17.68	18.04	484875
2003-04-29	18.04	18.32	17.93	18.16	397625
2003-04-30	18.18	18.19	17.88	18.07	445000
2003-05-01	18.12	18.20	17.65	17.97	239750
2003-05-02	18.12	18.48	17.82	18.48	323500
2003-05-05	18.54	18.91	18.53	18.65	308625
2003-05-06	18.56	18.81	18.49	18.81	375375
2003-05-07	18.80	18.82	18.47	18.61	294750
2003-05-08	18.54	18.54	17.87	18.05	402000
2003-05-09	17.98	18.26	17.91	18.15	341250
2003-05-12	18.28	18.54	18.02	18.36	274125
2003-05-13	18.33	18.39	17.86	17.88	549250
2003-05-14	18.04	18.08	17.48	17.49	488500
2003-05-15	17.28	17.54	16.97	17.06	629125
2003-05-16	16.97	17.24	16.42	16.88	418000
2003-05-19	16.72	16.97	16.46	16.52	433000
2003-05-20	16.50	16.98	16.48	16.67	624000
2003-05-21	16.62	17.10	16.62	16.80	343000
2003-05-22	16.88	17.02	16.76	16.78	492125
2003-05-23	16.89	17.33	16.71	17.12	302625
2003-05-27	16.86	17.53	16.86	17.36	667375
2003-05-28	17.37	17.53	17.28	17.40	646375
2003-05-29	17.45	17.54	17.24	17.29	311875
2003-05-30	17.26	18.41	17.26	18.31	1151250
2003-06-02	18.37	18.69	18.26	18.50	622375
2003-06-03	18.40	18.70	18.36	18.64	502750
2003-06-04	18.70	18.98	18.41	18.91	707000
2003-06-05	18.04	18.56	17.52	18.22	930875
2003-06-06	18.22	18.56	17.79	17.86	885000
2003-06-09	17.86	17.95	17.51	17.60	672250
2003-06-10	17.61	17.92	17.45	17.66	701750
2003-06-11	17.66	18.10	17.30	18.01	690750
2003-06-12	17.94	18.27	17.91	17.91	448375
2003-06-13	17.80	17.87	17.38	17.52	455625
2003-06-16	17.43	18.16	17.34	18.16	728625
2003-06-17	18.39	18.39	17.38	17.60	812750
2003-06-18	17.59	17.69	17.39	17.44	504500
2003-06-19	17.52	17.60	17.38	17.45	626375
2003-06-20	17.38	17.62	16.80	17.20	495000
2003-06-23	17.26	17.26	16.54	16.78	574250
2003-06-24	16.84	17.01	16.62	16.68	549375
2003-06-25	16.62	16.87	16.42	16.66	837250
2003-06-26	16.79	16.98	16.58	16.94	426375
2003-06-27	17.09	17.51	16.82	17.17	756750
2003-06-30	17.20	17.35	16.69	16.95	1418250
2003-07-01	16.92	17.40	16.73	17.30	874625
2003-07-02	17.20	17.84	17.20	17.75	1063500
2003-07-03	17.74	17.91	17.63	17.74	275250
2003-07-07	17.81	18.34	17.61	18.24	455750
2003-07-08	19.05	19.36	18.62	18.73	1178000
2003-07-09	18.86	18.96	18.55	18.74	301625
2003-07-10	18.72	18.90	18.46	18.58	244375
2003-07-11	18.69	18.96	18.54	18.82	247500
2003-07-14	18.97	19.33	18.78	19.10	255000
2003-07-15	19.40	19.95	19.27	19.94	807125
2003-07-16	19.89	20.58	19.86	20.45	1009125
2003-07-17	19.44	19.58	18.64	18.98	1247750
2003-07-18	18.90	19.26	18.75	19.18	635375
2003-07-21	19.05	19.31	18.94	19.12	313125
2003-07-22	19.04	19.22	18.90	19.12	193000
2003-07-23	19.02	19.20	18.90	19.18	201125
2003-07-24	19.20	19.32	18.88	19.11	183750
2003-07-25	19.12	19.46	18.85	19.34	321125
2003-07-28	19.33	19.46	19.14	19.28	317500
2003-07-29	19.20	19.34	19.04	19.18	312250
2003-07-30	19.19	19.33	18.70	19.31	302000
2003-07-31	19.20	19.37	18.95	19.17	293625
2003-08-01	19.02	19.08	18.76	18.82	248125
2003-08-04	18.76	18.99	18.46	18.78	435125
2003-08-05	18.91	19.20	18.63	18.80	325500
2003-08-06	18.84	18.88	18.15	18.42	348875
2003-08-07	18.48	18.89	18.34	18.89	211625
2003-08-08	18.80	19.16	18.80	19.10	159500
2003-08-11	19.04	19.35	19.04	19.31	249875
2003-08-12	19.40	19.47	19.27	19.43	266000
2003-08-13	19.35	19.48	19.18	19.24	515500
2003-08-14	19.37	19.75	19.18	19.48	454625
2003-08-15	19.59	19.97	19.40	19.78	90625
2003-08-18	19.85	20.08	19.70	19.96	194500
2003-08-19	19.99	20.14	19.82	20.00	326000
2003-08-20	20.00	20.00	19.78	19.84	578125
2003-08-21	19.77	19.86	19.66	19.70	300375
2003-08-22	19.79	19.86	19.44	19.45	550875
2003-08-25	19.52	19.62	19.37	19.51	334500
2003-08-26	19.59	19.68	19.32	19.57	384625
2003-08-27	19.66	19.69	19.44	19.56	207000
2003-08-28	19.38	19.72	19.38	19.58	301375
2003-08-29	19.39	19.99	19.39	19.82	187125
2003-09-02	19.76	20.03	19.76	20.00	275250
2003-09-03	20.16	20.41	20.04	20.26	390250
2003-09-04	20.28	20.49	20.10	20.43	203000
2003-09-05	20.37	20.66	20.16	20.37	201125
2003-09-08	20.34	20.72	20.34	20.64	149500
2003-09-09	21.60	21.93	20.78	20.98	973750
2003-09-10	21.16	21.16	20.48	20.72	538750
2003-09-11	20.78	20.92	20.62	20.82	276625
2003-09-12	20.68	20.89	20.53	20.72	271500
2003-09-15	20.89	21.10	20.79	20.82	230000
2003-09-16	20.88	21.02	20.78	20.81	516000
2003-09-17	21.02	21.03	20.30	20.43	639750
2003-09-18	20.48	20.48	20.22	20.30	1578375
2003-09-19	20.24	20.34	19.85	19.98	1153750
2003-09-22	19.98	20.12	19.84	20.02	497125
2003-09-23	20.04	20.19	19.52	20.00	385125
2003-09-24	19.96	20.09	19.37	19.38	697500
2003-09-25	19.51	19.55	19.14	19.15	548750
2003-09-26	19.16	19.26	18.55	18.58	671875
2003-09-29	18.67	18.84	18.59	18.71	812250
2003-09-30	18.70	18.70	18.33	18.37	844125
2003-10-01	19.24	19.36	18.49	19.25	627400
2003-10-02	19.22	19.55	18.75	19.10	325500
2003-10-03	19.33	19.87	19.22	19.70	512200
2003-10-06	19.82	19.85	19.33	19.43	318300
2003-10-07	19.63	19.64	19.15	19.43	219800
2003-10-08	19.55	19.77	19.15	19.23	573800
2003-10-09	19.26	19.78	19.26	19.51	434100
2003-10-10	19.58	19.75	19.35	19.55	334300
2003-10-13	19.36	20.04	19.36	19.90	323800
2003-10-14	20.02	20.70	19.85	20.50	481500
2003-10-15	21.00	21.00	20.02	20.16	329200
2003-10-16	19.59	19.75	18.56	18.66	2017300
2003-10-17	18.67	18.67	17.40	17.42	1724200
2003-10-20	17.67	17.95	17.24	17.59	788600
2003-10-21	17.59	17.65	17.26	17.48	511300
2003-10-22	17.50	17.52	17.05	17.30	437900
2003-10-23	17.32	17.78	17.10	17.44	997200
2003-10-24	17.37	17.97	17.25	17.74	781100
2003-10-27	18.66	18.86	18.25	18.33	1161900
2003-10-28	18.55	18.60	18.14	18.30	785200
2003-10-29	18.49	18.66	18.26	18.50	480200
2003-10-30	18.46	18.77	18.22	18.38	666900
2003-10-31	18.25	18.42	18.03	18.12	578500
2003-11-03	18.18	18.55	18.07	18.26	636800
2003-11-04	18.39	18.39	18.12	18.20	268600
2003-11-05	18.10	18.30	17.92	18.12	444700
2003-11-06	18.13	18.15	17.84	18.00	977600
2003-11-07	18.00	18.11	17.65	17.78	1075400
2003-11-10	17.66	18.01	17.65	17.65	336900
2003-11-11	17.83	17.91	17.50	17.59	404700
2003-11-12	17.64	17.77	17.54	17.67	566200
2003-11-13	17.78	18.11	17.66	17.96	762400
2003-11-14	18.06	18.08	17.84	17.85	601900
2003-11-17	18.01	18.01	17.44	17.79	536400
2003-11-18	17.88	17.99	17.20	17.21	463900
2003-11-19	17.49	17.49	17.04	17.18	451000
2003-11-20	17.45	17.47	16.98	17.00	331000
2003-11-21	17.51	17.62	17.00	17.00	442200
2003-11-24	17.05	17.31	17.00	17.25	645600
2003-11-25	17.63	18.16	17.33	18.07	805700
2003-11-26	17.85	18.43	17.82	18.10	677200
2003-11-28	18.14	18.32	18.08	18.11	192100
2003-12-01	18.35	18.48	18.07	18.39	412100
2003-12-02	18.21	18.44	18.18	18.36	558000
2003-12-03	18.48	18.49	18.14	18.35	393700
2003-12-04	18.25	18.66	18.25	18.52	437500
2003-12-05	18.65	18.68	18.32	18.37	415000
2003-12-08	18.38	19.21	18.35	19.01	574800
2003-12-09	19.05	19.25	18.78	19.00	1081900
2003-12-10	19.01	19.11	18.65	19.10	727500
2003-12-11	18.99	19.20	18.95	19.11	730300
2003-12-12	19.07	19.27	18.76	19.17	380300
2003-12-15	19.29	19.49	19.09	19.19	566900
2003-12-16	19.31	19.40	19.10	19.25	376300
2003-12-17	18.99	19.50	18.85	19.26	481800
2003-12-18	19.07	19.45	19.03	19.36	573100
2003-12-19	19.51	19.51	19.08	19.27	330100
2003-12-22	19.22	19.67	19.07	19.58	476200
2003-12-23	19.61	20.03	19.55	19.97	626400
2003-12-24	19.98	19.98	19.70	19.85	163000
2003-12-26	19.78	20.00	19.67	19.71	88300
2003-12-29	19.50	19.99	19.50	19.89	354400
2003-12-30	20.00	20.65	19.65	20.20	885700
2003-12-31	20.13	20.45	19.48	19.49	562300
2004-01-02	19.74	19.98	19.66	19.98	182500
2004-01-05	19.99	19.99	19.55	19.74	415800
2004-01-06	19.58	20.00	19.55	19.73	290000
2004-01-07	19.50	19.87	19.50	19.79	468500
2004-01-08	19.50	19.98	19.50	19.85	302600
2004-01-09	19.94	20.00	19.36	19.50	432300
2004-01-12	19.56	19.81	19.35	19.66	341800
2004-01-13	19.80	19.91	19.03	19.34	669500
2004-01-14	19.23	19.38	19.11	19.29	493900
2004-01-15	19.33	19.33	18.80	19.00	707600
2004-01-16	19.07	19.19	18.90	18.93	367900
2004-01-20	19.13	19.14	18.78	18.95	374300
2004-01-21	18.98	19.47	18.96	19.27	247300
2004-01-22	19.16	19.48	18.90	19.04	291800
2004-01-23	19.01	19.74	19.01	19.40	529500
2004-01-26	19.05	19.33	18.84	19.32	709200
2004-01-27	19.33	19.55	19.13	19.45	554900
2004-01-28	19.55	19.69	18.96	19.07	493700
2004-01-29	19.05	19.15	18.82	18.92	495900
2004-01-30	18.79	18.79	18.27	18.35	634500
2004-02-02	18.62	18.63	18.20	18.28	844000
2004-02-03	18.68	18.68	17.87	18.05	415400
2004-02-04	17.94	18.09	17.65	17.65	592900
2004-02-05	17.73	18.45	17.71	18.30	753200
2004-02-06	18.21	18.76	18.20	18.50	1070100
2004-02-09	18.60	18.65	17.89	18.54	581200
2004-02-10	18.69	18.87	18.40	18.87	239800
2004-02-11	18.76	19.08	18.75	19.00	381900
2004-02-12	18.87	19.59	18.87	19.45	439200
2004-02-13	19.38	19.60	19.25	19.52	414500
2004-02-17	18.39	19.17	18.04	19.01	750300
2004-02-18	19.10	19.20	18.73	18.95	378700
2004-02-19	18.95	19.17	18.72	18.73	237000
2004-02-20	18.65	19.01	18.60	18.73	278400
2004-02-23	19.05	19.05	18.53	18.56	261500
2004-02-24	18.85	18.85	18.49	18.63	311500
2004-02-25	18.60	18.90	18.50	18.84	164900
2004-02-26	18.90	19.01	18.60	18.95	648200
2004-02-27	19.00	19.49	18.82	19.07	443200
2004-03-01	19.10	19.61	19.10	19.60	265100
2004-03-02	19.62	19.90	19.46	19.76	548800
2004-03-03	19.69	19.69	19.21	19.57	397000
2004-03-04	19.58	19.64	19.24	19.29	392500
2004-03-05	19.40	19.63	19.13	19.47	274400
2004-03-08	19.43	19.57	19.10	19.20	382200
2004-03-09	19.49	19.49	18.79	19.11	324200
2004-03-10	19.20	19.20	18.82	18.82	272100
2004-03-11	19.00	19.64	19.00	19.21	468300
2004-03-12	19.24	19.47	18.99	19.46	252600
2004-03-15	19.26	19.39	18.94	18.97	287700
2004-03-16	18.86	19.14	18.07	18.56	718400
2004-03-17	18.65	18.79	18.48	18.54	597300
2004-03-18	18.54	18.64	18.20	18.35	610100
2004-03-19	18.41	18.44	17.88	18.10	1115100
2004-03-22	19.15	19.22	18.09	18.30	1534000
2004-03-23	18.42	18.63	18.25	18.51	750500
2004-03-24	19.40	19.42	18.75	18.85	869300
2004-03-25	18.85	19.44	18.85	19.40	716200
2004-03-26	19.18	19.76	19.15	19.53	487200
2004-03-29	19.53	19.92	19.12	19.36	648200
2004-03-30	19.35	19.35	18.98	19.05	673400
2004-03-31	19.00	19.03	18.60	18.95	825300
2004-04-01	18.88	19.10	18.74	18.99	1059200
2004-04-02	19.25	19.42	19.00	19.29	755000
2004-04-05	19.39	19.61	19.12	19.40	842200
2004-04-06	19.35	19.88	19.20	19.60	452000
2004-04-07	19.47	19.87	19.45	19.72	406900
2004-04-08	19.87	19.89	19.34	19.42	481600
2004-04-12	19.34	19.69	19.34	19.60	430800
2004-04-13	19.65	19.87	19.47	19.55	673500
2004-04-14	19.60	20.05	19.56	19.65	644500
2004-04-15	19.70	19.90	19.57	19.68	505700
2004-04-16	19.67	19.87	19.40	19.54	1266100
2004-04-19	19.60	20.14	19.54	20.12	493600
2004-04-20	20.15	20.45	19.82	19.91	435400
2004-04-21	20.12	20.48	19.80	20.20	357300
2004-04-22	20.08	20.71	20.08	20.50	380500
2004-04-23	19.98	20.33	19.89	20.18	525700
2004-04-26	20.24	20.50	20.16	20.28	607600
2004-04-27	20.45	20.55	20.07	20.32	345900
2004-04-28	20.40	20.51	20.14	20.38	636300
2004-04-29	20.40	20.53	19.73	19.94	516200
2004-04-30	19.99	20.27	19.64	19.99	584800
2004-05-03	20.00	20.38	19.95	20.26	389300
2004-05-04	20.30	20.31	19.53	19.75	568700
2004-05-05	19.75	19.76	19.22	19.34	623700
2004-05-06	19.24	19.35	18.68	18.99	1269200
2004-05-07	19.03	19.10	18.58	18.59	941200
2004-05-10	18.50	18.52	17.76	18.11	928100
2004-05-11	18.48	18.64	18.15	18.27	835400
2004-05-12	18.40	18.55	17.91	18.50	641100
2004-05-13	18.45	18.73	18.33	18.50	369800
2004-05-14	18.23	18.72	18.19	18.50	245300
2004-05-17	18.32	18.62	18.02	18.27	394600
2004-05-18	18.49	18.55	18.12	18.33	422400
2004-05-19	18.44	18.76	18.22	18.35	331800
2004-05-20	18.44	18.45	18.16	18.20	351800
2004-05-21	18.30	18.54	18.20	18.46	165500
2004-05-24	18.61	18.66	18.33	18.65	375100
2004-05-25	18.60	19.26	18.57	19.23	844400
2004-05-26	19.11	19.50	19.09	19.43	640700
2004-05-27	19.42	19.60	19.17	19.29	503500
2004-05-28	19.26	19.37	19.08	19.09	201600
2004-06-01	19.23	19.50	18.96	19.13	411800
2004-06-02	19.15	19.43	18.95	19.24	503800
2004-06-03	19.20	19.33	18.83	18.83	356200
2004-06-04	19.01	19.48	18.89	19.28	432500
2004-06-07	19.40	19.61	19.34	19.55	744300
2004-06-08	19.59	19.74	19.49	19.68	392400
2004-06-09	19.59	19.68	19.37	19.46	206400
2004-06-10	19.46	19.94	19.43	19.61	410400
2004-06-14	19.61	19.69	19.33	19.42	328000
2004-06-15	19.82	20.06	19.69	19.89	374900
2004-06-16	20.05	20.05	19.84	19.95	301900
2004-06-17	19.90	20.06	19.69	19.76	306000
2004-06-18	19.71	20.21	19.55	20.17	789800
2004-06-21	20.06	20.50	20.01	20.27	509300
2004-06-22	20.35	20.44	20.08	20.29	544300
2004-06-23	20.30	20.60	20.16	20.60	391400
2004-06-24	20.76	20.81	20.08	20.20	639600
2004-06-25	20.10	20.58	19.84	20.38	1877000
2004-06-28	20.43	21.11	20.36	21.04	654800
2004-06-29	20.92	21.02	20.55	20.65	483000
2004-06-30	20.56	21.10	20.47	21.10	641600
2004-07-01	21.00	21.19	20.54	20.59	396200
2004-07-02	20.72	20.72	20.34	20.49	152700
2004-07-06	20.33	20.53	20.03	20.10	368800
2004-07-07	20.05	20.60	20.05	20.23	343400
2004-07-08	20.22	20.30	19.51	19.63	454400
2004-07-09	19.74	20.20	19.48	19.88	488400
2004-07-12	19.97	19.97	19.61	19.62	337500
2004-07-13	19.70	19.82	19.62	19.75	308100
2004-07-14	19.65	20.25	19.50	20.20	576100
2004-07-15	20.25	20.77	20.10	20.74	763500
2004-07-16	20.27	20.56	18.87	19.70	2181200
2004-07-19	19.85	20.13	19.41	19.98	628300
2004-07-20	19.98	20.33	19.92	20.20	524200
2004-07-21	20.30	20.70	19.80	19.80	428400
2004-07-22	19.75	19.96	19.14	19.73	560000
2004-07-23	19.70	19.90	19.31	19.53	440600
2004-07-26	19.64	19.95	19.40	19.65	436400
2004-07-27	19.74	20.06	19.54	20.00	482800
2004-07-28	19.91	20.02	19.30	19.80	471600
2004-07-29	19.81	20.20	19.61	20.20	369200
2004-07-30	20.20	20.20	19.89	19.93	471600
2004-08-02	19.82	19.98	19.37	19.97	367400
2004-08-03	19.91	19.97	19.51	19.71	325900
2004-08-04	19.64	19.74	19.18	19.59	310600
2004-08-05	19.74	19.74	18.75	18.75	484500
2004-08-06	18.72	18.75	18.37	18.38	441500
2004-08-09	18.50	18.81	18.35	18.62	252500
2004-08-10	18.66	19.38	18.66	19.23	260200
2004-08-11	19.07	19.68	18.58	19.18	540800
2004-08-12	19.08	19.20	18.58	18.61	319200
2004-08-13	18.76	18.85	18.39	18.45	263600
2004-08-16	18.55	18.80	18.45	18.61	448300
2004-08-17	18.68	18.83	18.45	18.50	425200
2004-08-18	18.46	18.91	18.39	18.86	299600
2004-08-19	18.76	18.85	18.43	18.56	219600
2004-08-20	18.59	18.75	18.41	18.50	359900
2004-08-23	18.52	18.61	18.04	18.09	567700
2004-08-24	18.29	18.45	18.08	18.24	569300
2004-08-25	18.28	18.38	18.10	18.33	265900
2004-08-26	18.13	18.40	18.06	18.06	664300
2004-08-27	18.15	18.17	17.96	18.10	407000
2004-08-30	17.97	18.15	17.70	17.75	329500
2004-08-31	17.80	17.86	17.60	17.72	358900
2004-09-01	17.83	18.25	17.69	17.93	362200
2004-09-02	17.95	18.03	17.83	17.93	410600
2004-09-03	17.90	17.92	17.55	17.80	780700
2004-09-07	18.17	18.35	17.97	18.35	400700
2004-09-08	18.05	18.35	18.00	18.24	705200
2004-09-09	18.24	18.63	18.24	18.62	559500
2004-09-10	18.47	18.62	18.40	18.50	296600
2004-09-13	18.64	18.81	18.50	18.71	359300
2004-09-14	18.69	18.80	18.43	18.73	306900
2004-09-15	18.79	18.81	18.57	18.65	198900
2004-09-16	18.44	18.54	18.07	18.20	1060700
2004-09-17	18.41	18.50	18.06	18.37	565700
2004-09-20	18.20	18.55	18.15	18.55	454100
2004-09-21	18.63	18.95	18.49	18.86	383900
2004-09-22	18.87	18.87	18.40	18.60	454600
2004-09-23	18.54	18.66	18.50	18.51	392400
2004-09-24	18.60	19.01	18.51	18.86	409100
2004-09-27	18.72	18.81	18.32	18.51	300700
2004-09-28	18.64	19.02	18.42	19.01	285600
2004-09-29	19.01	19.46	18.90	19.38	361800
2004-09-30	19.46	19.46	19.16	19.31	340900
2004-10-01	19.46	20.16	19.32	20.16	543400
2004-10-04	20.35	20.39	19.83	19.97	415200
2004-10-05	19.86	20.07	19.77	19.85	268200
2004-10-06	19.76	19.89	19.55	19.89	428200
2004-10-07	19.74	19.90	19.50	19.69	409200
2004-10-08	19.53	19.79	19.28	19.34	243800
2004-10-11	19.49	19.53	19.25	19.50	450200
2004-10-12	19.30	19.59	19.16	19.41	462800
2004-10-13	19.60	19.60	18.90	18.96	490900
2004-10-14	19.06	19.10	18.68	18.71	672200
2004-10-15	19.90	20.94	19.74	20.42	2448600
2004-10-18	20.40	20.70	20.09	20.62	1164600
2004-10-19	20.79	21.12	20.65	20.92	802600
2004-10-20	20.77	21.12	20.64	21.00	397700
2004-10-21	21.08	21.51	20.96	21.12	519000
2004-10-22	21.17	21.35	20.53	20.53	450000
2004-10-25	20.43	21.09	20.34	21.00	468600
2004-10-26	20.83	21.19	20.70	21.09	287900
2004-10-27	20.96	21.40	20.96	21.40	459100
2004-10-28	21.24	21.30	20.96	21.19	316800
2004-10-29	21.22	21.41	20.96	21.20	278300
2004-11-01	21.07	21.37	21.00	21.23	232200
2004-11-02	20.91	21.41	20.68	21.15	669800
2004-11-03	21.52	21.74	21.23	21.53	329000
2004-11-04	21.58	21.68	21.15	21.34	597100
2004-11-05	21.34	21.57	21.21	21.48	328100
2004-11-08	21.60	21.60	21.22	21.49	326700
2004-11-09	21.47	22.10	21.37	22.06	617500
2004-11-10	22.02	22.06	21.90	22.00	459300
2004-11-11	22.14	22.19	21.91	22.19	359900
2004-11-12	22.12	22.20	21.75	22.11	247700
2004-11-15	22.11	22.19	21.39	21.83	422400
2004-11-16	21.70	21.80	21.57	21.57	488100
2004-11-17	21.63	22.15	21.62	22.01	494200
2004-11-18	21.90	22.08	21.79	22.01	373700
2004-11-19	21.84	21.91	21.08	21.20	623500
2004-11-22	21.26	22.06	21.12	22.03	704300
2004-11-23	22.09	22.45	21.86	22.45	699400
2004-11-24	22.41	22.91	22.25	22.85	617600
2004-11-26	22.66	22.90	22.66	22.72	102900
2004-11-29	22.93	23.00	22.47	22.81	318100
2004-11-30	22.89	22.93	22.44	22.50	481800
2004-12-01	22.55	23.24	22.49	23.06	574500
2004-12-02	22.85	23.09	22.76	22.78	459000
2004-12-03	22.97	22.97	22.61	22.77	250500
2004-12-06	22.92	22.92	22.28	22.50	291600
2004-12-07	22.54	22.54	21.98	22.00	327300
2004-12-08	22.08	23.00	22.00	22.92	605300
2004-12-09	22.82	22.97	22.43	22.74	402900
2004-12-10	22.75	22.76	22.12	22.25	439100
2004-12-13	22.51	22.59	22.14	22.55	277000
2004-12-14	22.61	22.90	22.35	22.90	313900
2004-12-15	22.94	22.97	22.73	22.97	295800
2004-12-16	22.85	22.89	22.60	22.76	460100
2004-12-17	22.63	22.85	22.40	22.51	813000
2004-12-20	22.11	22.41	22.09	22.30	442900
2004-12-21	22.18	22.47	22.13	22.30	527200
2004-12-22	22.44	22.80	22.23	22.75	472600
2004-12-23	22.60	22.75	22.54	22.57	187700
2004-12-27	22.79	22.80	22.19	22.40	225700
2004-12-28	22.80	23.20	22.51	23.14	328900
2004-12-29	23.06	23.21	22.72	23.00	179400
2004-12-30	23.16	23.20	22.99	23.00	160800
2004-12-31	22.80	22.94	22.59	22.64	354100
2005-01-03	22.56	22.91	22.38	22.47	417400
2005-01-04	22.33	22.74	21.55	21.66	618300
2005-01-05	21.82	21.95	21.53	21.63	430500
2005-01-06	21.89	21.99	21.52	21.75	304700
2005-01-07	21.39	21.60	21.16	21.31	749400
2005-01-10	21.20	21.84	21.17	21.55	353000
2005-01-11	21.60	21.61	21.36	21.36	335500
2005-01-12	21.42	21.42	20.74	21.16	561000
2005-01-13	21.08	21.38	20.70	21.08	473900
2005-01-14	21.08	21.58	21.06	21.48	407000
2005-01-18	21.50	21.74	21.41	21.50	350100
2005-01-19	21.27	21.60	21.07	21.16	359000
2005-01-20	20.98	21.57	20.50	21.01	470900
2005-01-21	21.25	21.25	20.41	20.86	702700
2005-01-24	21.01	21.23	20.87	20.90	530700
2005-01-25	21.00	21.14	20.73	20.91	597300
2005-01-26	21.06	21.43	20.93	21.40	523100
2005-01-27	21.16	21.32	20.84	21.06	457800
2005-01-28	21.25	21.35	21.10	21.18	1033500
2005-01-31	21.30	21.55	21.21	21.32	812400
2005-02-01	21.44	21.44	20.89	20.93	699500
2005-02-02	20.90	21.17	20.90	20.99	373100
2005-02-03	20.90	21.04	20.58	20.69	361800
2005-02-04	20.78	20.99	20.62	20.94	344700
2005-02-07	20.79	21.02	20.68	20.75	303900
2005-02-08	20.66	20.95	20.64	20.92	269200
2005-02-09	20.89	21.09	20.42	20.46	313500
2005-02-10	20.56	20.89	20.06	20.12	574600
2005-02-11	20.24	20.65	20.12	20.56	638900
2005-02-14	20.51	20.75	20.37	20.55	461200
2005-02-15	20.55	20.78	20.40	20.58	373600
2005-02-16	20.46	20.75	20.33	20.46	308600
2005-02-17	20.47	20.74	19.90	20.26	652600
2005-02-18	20.38	20.43	19.98	20.29	373100
2005-02-22	20.21	20.24	19.25	19.84	1008000
2005-02-23	20.01	20.88	19.88	20.69	1012100
2005-02-24	20.71	21.00	20.42	20.96	496600
2005-02-25	20.99	21.24	20.89	21.21	374600
2005-02-28	21.20	21.62	20.85	21.40	962600
2005-03-01	21.39	21.85	21.39	21.67	724000
2005-03-02	21.58	22.22	21.43	21.78	687900
2005-03-03	21.78	21.97	21.35	21.65	424500
2005-03-04	21.89	22.30	21.75	22.23	674000
2005-03-07	22.23	22.37	22.03	22.25	454100
2005-03-08	22.39	22.58	22.23	22.35	447600
2005-03-09	22.30	22.50	21.96	22.01	435100
2005-03-10	22.09	22.15	21.34	21.99	562600
2005-03-11	22.12	22.40	21.93	22.16	300500
2005-03-14	21.72	22.19	21.63	22.06	520300
2005-03-15	22.20	22.48	21.83	22.00	381700
2005-03-16	22.00	22.05	21.56	21.75	359500
2005-03-17	21.65	21.97	21.55	21.87	395900
2005-03-18	21.76	21.80	21.39	21.45	1396800
2005-03-21	21.39	21.65	21.25	21.33	752300
2005-03-22	21.40	21.47	20.82	20.97	773000
2005-03-23	20.76	20.78	20.15	20.17	1059900
2005-03-24	20.14	20.66	20.12	20.17	827500
2005-03-28	20.25	20.50	20.03	20.03	721500
2005-03-29	20.00	20.32	19.51	19.55	1169900
2005-03-30	19.68	19.89	19.52	19.89	797800
2005-03-31	19.85	19.91	19.27	19.43	681200
2005-04-01	19.54	19.89	19.18	19.21	939300
2005-04-04	19.10	19.31	18.88	19.23	661900
2005-04-05	19.20	19.75	19.20	19.53	682500
2005-04-06	19.60	19.79	19.35	19.40	332800
2005-04-07	19.33	19.34	19.07	19.23	483900
2005-04-08	19.10	19.16	18.44	18.45	897800
2005-04-11	18.63	18.82	18.18	18.58	1140600
2005-04-12	18.65	19.47	18.35	19.38	1680200
2005-04-13	19.43	19.45	18.53	18.61	857100
2005-04-14	18.55	18.70	18.11	18.31	510500
2005-04-15	18.29	18.84	18.27	18.47	779200
2005-04-18	18.07	18.57	17.91	18.16	766900
2005-04-19	18.75	19.06	18.32	18.99	1037000
2005-04-20	19.08	19.08	18.59	18.65	1221000
2005-04-21	18.96	19.31	18.85	19.26	1087300
2005-04-22	19.37	19.40	18.68	19.00	992700
2005-04-25	19.21	19.28	18.84	19.05	638800
2005-04-26	19.11	19.14	18.43	18.43	561600
2005-04-27	18.38	18.54	18.08	18.47	509000
2005-04-28	18.31	18.58	17.98	17.98	488700
2005-04-29	18.13	18.61	17.87	18.56	825700
2005-05-02	18.56	18.90	18.32	18.67	580100
2005-05-03	18.67	18.72	18.25	18.42	692100
2005-05-04	18.45	18.72	18.30	18.64	302400
2005-05-05	18.65	19.10	18.37	19.06	728900
2005-05-06	18.95	19.20	18.91	19.10	563900
2005-05-09	19.05	19.26	18.76	19.26	777300
2005-05-10	19.11	19.15	18.72	18.90	710000
2005-05-11	19.01	19.25	18.72	19.11	886800
2005-05-12	19.24	19.24	18.71	18.88	1067000
2005-05-13	18.97	19.05	18.23	18.52	652200
2005-05-16	18.65	18.95	18.57	18.84	718700
2005-05-17	18.75	19.12	18.63	19.03	450600
2005-05-18	18.97	19.66	18.97	19.65	633100
2005-05-19	19.77	19.77	19.35	19.57	465200
2005-05-20	19.62	19.62	19.15	19.25	401900
2005-05-23	19.18	19.67	19.18	19.52	409300
2005-05-24	19.51	19.58	19.15	19.49	241200
2005-05-25	19.32	19.56	18.85	19.06	366600
2005-05-26	19.00	19.35	19.00	19.27	296700
2005-05-27	19.29	19.30	18.97	19.05	270700
2005-05-31	19.00	19.07	18.67	18.81	323900
2005-06-01	18.80	19.45	18.61	19.23	445600
2005-06-02	19.20	19.25	18.94	19.13	275000
2005-06-03	18.99	19.29	18.80	18.90	339000
2005-06-06	19.08	19.08	18.62	19.02	431200
2005-06-07	19.07	19.33	19.00	19.00	359900
2005-06-08	18.00	18.38	17.68	18.15	1375700
2005-06-09	18.18	18.36	17.89	18.36	577700
2005-06-10	18.40	18.44	18.16	18.35	541600
2005-06-13	18.40	18.49	18.16	18.42	459300
2005-06-14	18.35	18.57	18.31	18.47	489000
2005-06-15	18.59	18.63	18.28	18.62	401600
2005-06-16	18.65	19.11	18.44	19.10	600800
2005-06-17	19.15	19.58	19.00	19.43	1557600
2005-06-20	19.43	19.53	19.10	19.35	592500
2005-06-21	19.39	19.51	19.28	19.41	425400
2005-06-22	19.46	19.69	19.25	19.51	319200
2005-06-23	19.31	19.31	18.75	18.75	585600
2005-06-24	18.75	18.98	18.52	18.70	429900
2005-06-27	18.57	18.79	18.55	18.69	302200
2005-06-28	18.76	19.39	18.76	19.37	488200
2005-06-29	19.40	19.70	19.31	19.55	514800
2005-06-30	19.63	19.91	19.51	19.62	564100
2005-07-01	19.67	19.88	19.38	19.83	373300
2005-07-05	19.81	19.90	19.33	19.86	543100
2005-07-06	19.90	19.99	19.69	19.76	286100
2005-07-07	19.34	20.01	19.23	19.90	374900
2005-07-08	19.91	20.62	19.91	20.53	383100
2005-07-11	19.55	20.56	19.32	19.99	1061600
2005-07-12	19.97	20.22	19.77	19.99	661700
2005-07-13	19.98	20.40	19.76	20.17	568600
2005-07-14	20.41	20.46	20.05	20.15	551200
2005-07-15	20.00	20.15	19.65	19.76	674000
2005-07-18	19.75	19.76	19.41	19.49	358900
2005-07-19	19.34	19.38	18.31	18.55	1608300
2005-07-20	18.57	19.02	18.39	18.68	1421600
2005-07-21	18.69	18.85	18.08	18.73	2634600
2005-07-22	18.72	19.59	18.71	19.59	2492600
2005-07-25	19.60	19.60	19.15	19.24	787900
2005-07-26	19.40	19.50	18.99	19.05	742100
2005-07-27	19.19	19.23	18.96	18.99	526000
2005-07-28	19.00	19.34	19.00	19.26	669900
2005-07-29	19.27	19.35	18.86	18.97	587400
2005-08-01	19.01	19.26	18.99	19.07	532900
2005-08-02	19.10	19.14	18.97	19.13	415000
2005-08-03	19.15	19.37	19.01	19.37	862900
2005-08-04	19.35	19.35	18.99	19.02	1269200
2005-08-05	19.06	19.12	18.80	19.12	1597200
2005-08-08	19.26	19.31	18.85	19.00	579500
2005-08-09	19.00	19.02	18.49	18.64	570000
2005-08-10	18.71	18.83	18.33	18.48	567600
2005-08-11	18.45	18.76	18.42	18.66	338200
2005-08-12	18.58	18.60	18.18	18.44	351000
2005-08-15	18.44	18.46	18.00	18.30	464200
2005-08-16	18.33	18.34	17.81	17.82	481300
2005-08-17	17.76	18.01	17.62	17.94	478000
2005-08-18	17.90	17.98	17.67	17.90	323600
2005-08-19	17.90	18.03	17.76	17.91	489900
2005-08-22	17.96	18.06	17.72	17.84	339900
2005-08-23	17.80	17.83	17.18	17.23	655300
2005-08-24	17.18	17.79	17.09	17.56	737600
2005-08-25	17.60	17.90	17.54	17.84	546800
2005-08-26	17.88	17.89	17.40	17.61	525500
2005-08-29	17.52	17.88	17.46	17.74	521900
2005-08-30	17.70	17.86	17.53	17.70	887900
2005-08-31	17.74	17.85	17.52	17.85	644100
2005-09-01	17.85	18.25	17.46	18.24	1344800
2005-09-02	18.31	18.50	17.87	17.87	397200
2005-09-06	17.93	18.42	17.93	18.11	411000
2005-09-07	18.20	18.20	17.86	18.00	392800
2005-09-08	18.00	18.15	17.75	17.85	388600
2005-09-09	17.79	17.88	17.55	17.70	997900
2005-09-12	17.69	17.89	17.57	17.69	432500
2005-09-13	17.69	17.69	17.33	17.41	388300
2005-09-14	17.39	17.57	17.27	17.28	365800
2005-09-15	17.28	17.41	17.19	17.19	606100
2005-09-16	17.31	17.34	16.79	17.05	2420300
2005-09-19	17.03	17.06	16.94	16.98	935600
2005-09-20	16.87	17.12	16.63	16.65	632100
2005-09-21	16.57	16.77	16.23	16.23	1291600
2005-09-22	16.21	16.57	15.78	16.34	904600
2005-09-23	16.35	16.41	16.06	16.32	756500
2005-09-26	16.47	16.62	16.19	16.40	604100
2005-09-27	16.47	16.62	15.97	16.54	725300
2005-09-28	16.57	16.83	16.55	16.78	634900
2005-09-29	16.82	17.33	16.61	17.23	1157600
2005-09-30	17.23	17.33	17.07	17.29	623900
2005-10-03	17.30	17.52	17.15	17.27	1120000
2005-10-04	17.16	17.51	17.08	17.10	726300
2005-10-05	17.07	17.40	16.85	17.14	1024100
2005-10-06	17.05	17.47	16.82	16.97	681900
2005-10-07	17.03	17.32	16.87	17.04	439100
2005-10-10	17.15	17.25	16.95	17.11	321500
2005-10-11	17.10	17.80	17.08	17.49	937300
2005-10-12	17.42	17.65	17.17	17.19	1136100
2005-10-13	17.19	17.49	16.97	17.31	834500
2005-10-14	17.40	17.53	17.12	17.53	468600
2005-10-17	17.60	17.62	16.75	17.18	578100
2005-10-18	17.18	17.18	16.62	16.75	467900
2005-10-19	16.67	16.93	16.34	16.93	739700
2005-10-20	16.87	17.07	16.50	16.68	957300
2005-10-21	17.28	17.50	16.93	17.27	1079100
2005-10-24	17.40	17.77	17.10	17.61	937600
2005-10-25	17.56	17.90	17.29	17.44	410000
2005-10-26	17.39	17.75	17.31	17.54	511800
2005-10-27	17.42	17.43	16.80	16.90	594100
2005-10-28	16.98	17.62	16.92	17.52	634200
2005-10-31	17.58	18.09	17.53	17.92	546000
2005-11-01	17.86	18.10	17.78	18.04	497400
2005-11-02	18.00	18.40	17.95	18.34	828900
2005-11-03	18.42	18.83	18.22	18.34	574600
2005-11-04	18.30	18.30	17.89	18.10	525600
2005-11-07	18.20	18.42	18.08	18.34	515500
2005-11-08	18.20	18.46	18.03	18.45	516400
2005-11-09	18.47	18.72	18.31	18.52	491500
2005-11-10	18.55	19.01	18.49	18.98	750800
2005-11-11	18.99	19.53	18.99	19.51	541600
2005-11-14	19.54	19.57	19.28	19.56	750300
2005-11-15	19.51	20.05	19.48	19.48	1442900
2005-11-16	19.40	19.82	19.12	19.20	1295800
2005-11-17	19.20	19.49	19.11	19.39	948800
2005-11-18	19.53	19.84	19.40	19.76	804500
2005-11-21	19.85	19.91	19.53	19.67	670000
2005-11-22	19.59	20.18	19.46	20.15	948100
2005-11-23	20.24	20.63	20.19	20.49	544100
2005-11-25	20.55	20.56	20.30	20.47	191700
2005-11-28	20.33	20.50	19.99	20.30	920900
2005-11-29	20.38	20.62	20.30	20.55	726900
2005-11-30	20.56	20.74	20.30	20.49	653800
2005-12-01	20.55	20.75	20.44	20.56	464700
2005-12-02	20.63	20.63	20.11	20.58	503500
2005-12-05	20.61	20.61	20.29	20.54	669900
2005-12-06	20.67	20.96	20.38	20.46	707500
2005-12-07	20.50	20.50	20.25	20.31	1122900
2005-12-08	20.42	20.42	19.58	19.83	943500
2005-12-09	19.86	19.98	19.59	19.90	457300
2005-12-12	20.02	20.04	19.49	19.64	521600
2005-12-13	19.61	19.77	19.40	19.68	483300
2005-12-14	19.60	19.78	19.59	19.72	375400
2005-12-15	19.66	19.75	19.25	19.58	605100
2005-12-16	19.64	19.93	19.57	19.68	767300
2005-12-19	19.75	19.79	19.30	19.33	472800
2005-12-20	19.17	19.54	19.12	19.26	557000
2005-12-21	19.17	19.99	19.17	19.94	849700
2005-12-22	20.01	20.11	19.86	20.08	512700
2005-12-23	20.00	20.58	20.00	20.35	361700
2005-12-27	20.45	20.48	19.62	19.80	407800
2005-12-28	19.93	19.96	19.65	19.89	308700
2005-12-29	19.93	20.30	19.70	20.03	466600
2005-12-30	19.90	19.97	19.55	19.70	300200
2006-01-03	19.64	20.06	19.03	19.92	915200
2006-01-04	19.91	20.42	19.85	20.35	694700
2006-01-05	20.15	20.37	19.93	20.15	588400
2006-01-06	20.35	20.86	20.15	20.61	888900
2006-01-09	20.77	21.79	20.61	21.42	1187000
2006-01-10	21.24	21.84	21.12	21.54	880500
2006-01-11	21.58	21.62	21.22	21.36	684300
2006-01-12	21.23	21.46	21.09	21.27	434900
2006-01-13	21.22	21.46	21.18	21.29	261700
2006-01-17	21.09	21.28	20.85	20.86	781400
2006-01-18	20.70	21.13	20.55	20.96	727900
2006-01-19	21.00	21.63	21.00	21.61	447900
2006-01-20	21.61	21.76	20.93	20.95	539100
2006-01-23	21.09	21.22	20.43	20.90	805200
2006-01-24	21.52	21.52	20.30	21.19	1377800
2006-01-25	21.25	21.39	20.82	20.90	698700
2006-01-26	20.88	21.26	20.88	21.08	781300
2006-01-27	21.15	21.22	20.65	20.91	823600
2006-01-30	20.78	21.75	20.78	21.53	1003500
2006-01-31	21.61	21.69	21.28	21.55	514400
2006-02-01	21.38	21.59	21.20	21.41	485000
2006-02-02	21.33	21.63	20.92	20.94	767100
2006-02-03	20.80	21.02	20.53	20.76	357400
2006-02-06	20.85	21.00	20.67	20.97	461600
2006-02-07	20.87	20.96	20.41	20.52	717200
2006-02-08	20.73	20.84	20.38	20.83	434100
2006-02-09	20.77	21.17	20.72	20.85	501300
2006-02-10	20.89	20.99	20.36	20.77	511700
2006-02-13	20.65	20.83	20.42	20.50	598900
2006-02-14	20.50	21.18	20.41	20.95	979500
2006-02-15	21.08	21.29	20.67	21.25	447100
2006-02-16	21.19	21.19	20.74	21.02	679100
2006-02-17	20.92	21.04	20.50	20.70	500600
2006-02-21	20.82	20.97	20.19	20.27	703800
2006-02-22	20.40	20.55	20.22	20.51	501100
2006-02-23	20.41	20.54	20.20	20.22	623300
2006-02-24	20.18	20.29	19.56	19.70	883000
2006-02-27	19.67	19.87	19.44	19.73	943300
2006-02-28	19.60	19.69	19.29	19.43	744200
2006-03-01	19.60	20.05	19.39	19.99	511000
2006-03-02	19.88	20.00	19.60	19.63	544900
2006-03-03	19.51	19.75	19.43	19.57	355200
2006-03-06	19.65	19.65	19.14	19.30	705200
2006-03-07	19.17	19.33	19.05	19.22	340400
2006-03-08	19.20	19.44	19.01	19.26	455500
2006-03-09	19.34	19.72	19.33	19.50	415200
2006-03-10	19.57	20.19	19.55	19.94	609600
2006-03-13	19.91	20.25	19.91	20.10	498500
2006-03-14	20.16	20.32	19.94	20.29	292500
2006-03-15	20.40	20.40	19.80	20.09	625700
2006-03-16	20.27	20.27	19.29	19.38	934100
2006-03-17	19.38	19.53	18.80	19.46	1160300
2006-03-20	19.46	19.86	19.33	19.77	490100
2006-03-21	19.70	19.83	19.53	19.54	393700
2006-03-22	19.44	19.73	19.40	19.59	684200
2006-03-23	19.38	19.38	18.88	19.00	837300
2006-03-24	19.08	19.32	18.95	18.97	554900
2006-03-27	19.04	19.07	18.60	18.68	951800
2006-03-28	18.79	18.96	18.59	18.86	798600
2006-03-29	18.88	18.96	18.44	18.45	525600
2006-03-30	18.40	18.48	18.16	18.17	1215000
2006-03-31	18.25	18.52	18.20	18.37	839200
2006-04-03	18.45	18.98	18.45	18.92	1187600
2006-04-04	18.95	19.25	18.94	19.13	626500
2006-04-05	19.12	19.44	19.09	19.36	588900
2006-04-06	19.30	19.45	18.97	19.39	431400
2006-04-07	19.50	19.75	19.39	19.58	598100
2006-04-10	19.53	19.58	19.21	19.34	795800
2006-04-11	19.25	19.34	18.57	18.59	881400
2006-04-12	18.67	18.71	18.41	18.52	541700
2006-04-13	18.41	18.61	18.32	18.56	498100
2006-04-17	18.60	18.75	18.32	18.57	990200
2006-04-18	18.60	19.75	18.60	19.59	1941600
2006-04-19	19.50	19.88	19.47	19.64	849700
2006-04-20	19.98	21.01	19.89	19.99	1893100
2006-04-21	20.16	20.20	19.81	19.89	964300
2006-04-24	19.79	19.79	19.36	19.36	758100
2006-04-25	19.52	19.65	19.20	19.48	640300
2006-04-26	19.52	19.60	19.39	19.47	453700
2006-04-27	19.33	19.75	19.15	19.39	395300
2006-04-28	19.35	19.47	19.09	19.18	378900
2006-05-01	19.27	19.41	18.91	18.96	423900
2006-05-02	19.03	19.20	18.75	19.08	486000
2006-05-03	19.02	19.44	18.98	19.29	536700
2006-05-04	19.27	20.09	19.27	20.02	848800
2006-05-05	20.10	20.38	20.00	20.27	530200
2006-05-08	20.26	20.36	20.15	20.36	418900
2006-05-09	20.27	20.41	20.16	20.41	632500
2006-05-10	20.28	20.39	20.14	20.21	569900
2006-05-11	20.34	20.34	19.80	19.88	434400
2006-05-12	19.77	19.91	19.17	19.45	738600
2006-05-15	19.29	19.96	19.23	19.85	704200
2006-05-16	19.91	19.91	19.36	19.39	386900
2006-05-17	19.23	19.39	18.84	18.97	613400
2006-05-18	19.07	19.47	18.93	19.08	531600
2006-05-19	19.11	19.33	18.90	19.13	582800
2006-05-22	18.97	19.52	18.80	19.27	903300
2006-05-23	19.40	19.82	19.18	19.20	449700
2006-05-24	19.17	19.60	18.90	19.46	863200
2006-05-25	19.63	19.84	19.34	19.73	862600
2006-05-26	19.76	19.85	19.62	19.79	441800
2006-05-30	19.67	19.67	19.17	19.18	348500
2006-05-31	19.30	19.50	19.15	19.47	712200
2006-06-01	19.40	20.20	19.37	20.20	612100
2006-06-02	20.25	20.36	19.96	20.28	529900
2006-06-05	20.23	20.23	19.43	19.44	381700
2006-06-06	19.45	19.62	19.07	19.60	615200
2006-06-07	19.78	20.07	19.58	19.58	467100
2006-06-08	19.61	19.72	19.05	19.53	898500
2006-06-09	19.61	19.96	19.40	19.48	335400
2006-06-12	19.50	19.89	19.37	19.38	541300
2006-06-13	19.27	19.55	19.00	19.16	607200
2006-06-14	19.29	19.33	18.87	19.23	380500
2006-06-15	19.30	19.88	19.24	19.70	452300
2006-06-16	19.67	19.76	19.40	19.57	1064500
2006-06-19	19.60	19.63	19.08	19.33	641600
2006-06-20	19.26	19.66	19.23	19.48	495100
2006-06-21	19.45	19.96	19.40	19.78	650600
2006-06-22	19.73	19.94	19.53	19.88	322800
2006-06-23	19.94	20.38	19.73	20.35	962900
2006-06-26	20.42	20.49	19.98	20.18	591000
2006-06-27	20.12	20.34	19.56	19.60	563200
2006-06-28	19.70	19.73	19.32	19.69	540600
2006-06-29	19.86	20.36	19.61	20.36	986800
2006-06-30	20.39	20.46	19.99	20.27	675700
2006-07-03	20.22	20.89	20.22	20.89	325100
2006-07-05	20.66	20.84	20.10	20.53	534200
2006-07-06	20.52	20.68	20.02	20.18	427100
2006-07-07	20.07	20.27	19.80	19.91	411894
2006-07-10	19.90	20.20	19.89	20.10	741421
2006-07-11	20.02	20.35	19.85	20.31	601999
2006-07-12	20.35	20.48	20.10	20.24	463458
2006-07-13	20.10	20.27	19.41	19.59	1185445
2006-07-14	19.50	19.62	18.64	19.23	750958
2006-07-17	19.10	19.50	18.81	18.87	614365
2006-07-18	18.70	18.92	18.35	18.89	913080
2006-07-19	18.79	18.90	18.36	18.67	747907
2006-07-20	19.20	19.60	17.95	17.95	1914627
2006-07-21	17.90	18.29	17.16	18.20	1219919
2006-07-24	18.31	18.73	18.25	18.45	652038
2006-07-25	18.27	18.56	18.10	18.44	992125
2006-07-26	18.35	18.40	17.64	17.66	1426648
2006-07-27	17.80	17.84	17.38	17.50	939681
2006-07-28	17.63	18.17	17.50	17.93	777086
2006-07-31	17.94	18.07	17.80	18.00	654386
2006-08-01	18.08	18.19	17.61	17.88	985374
2006-08-02	18.01	18.32	17.96	18.15	560378
2006-08-03	17.98	18.86	17.92	18.66	874172
2006-08-04	18.92	19.20	18.29	18.51	777904
2006-08-07	18.40	18.47	18.04	18.20	387933
2006-08-08	18.30	18.36	17.95	17.98	535343
2006-08-09	18.20	18.25	17.45	17.51	966474
2006-08-10	17.45	17.94	17.45	17.80	822360
2006-08-11	17.83	17.83	17.37	17.39	407856
2006-08-14	17.56	18.13	17.41	17.85	570835
2006-08-15	18.15	18.59	18.02	18.52	481682
2006-08-16	18.64	18.99	18.58	18.99	456009
2006-08-17	18.88	19.20	18.78	18.78	921738
2006-08-18	18.83	18.84	18.42	18.66	403409
2006-08-21	18.52	18.52	18.22	18.23	359204
2006-08-22	18.17	18.56	18.10	18.31	441513
2006-08-23	18.40	18.52	18.02	18.22	492835
2006-08-24	18.30	18.40	17.94	17.99	378846
2006-08-25	17.91	18.18	17.91	18.08	274041
2006-08-28	18.02	18.82	18.02	18.63	478809
2006-08-29	18.53	18.75	18.21	18.68	482454
2006-08-30	18.76	18.94	18.34	18.36	592727
2006-08-31	18.46	18.67	18.27	18.53	364784
2006-09-01	18.69	18.72	18.43	18.62	262301
2006-09-05	17.75	18.52	17.74	18.42	1325071
2006-09-06	18.16	18.16	17.76	17.87	1034973
2006-09-07	17.75	18.12	17.69	17.90	652941
2006-09-08	17.86	18.08	17.78	17.95	849811
2006-09-11	17.92	18.64	17.92	18.61	1284944
2006-09-12	18.68	19.46	18.59	19.43	584262
2006-09-13	19.37	19.56	19.25	19.51	600943
2006-09-14	19.40	19.46	18.81	19.01	856106
2006-09-15	19.15	19.27	18.43	18.59	1033597
2006-09-18	18.48	18.94	18.40	18.89	605546
2006-09-19	18.82	18.84	18.45	18.67	987895
2006-09-20	18.83	19.40	18.80	19.02	498349
2006-09-21	19.02	19.20	18.73	18.80	752106
2006-09-22	18.69	18.75	18.34	18.41	518190
2006-09-25	18.39	18.51	18.15	18.40	514974
2006-09-26	18.39	18.98	18.39	18.85	389091
2006-09-27	18.73	18.82	18.47	18.71	1212135
2006-09-28	18.83	18.83	18.42	18.59	658683
2006-09-29	18.52	18.92	18.20	18.71	1027432
2006-10-02	18.45	18.67	18.26	18.32	486380
2006-10-03	18.34	19.06	18.28	18.87	1169166
2006-10-04	18.94	19.59	18.65	19.58	1005920
2006-10-05	19.51	20.02	19.43	19.96	988230
2006-10-06	19.82	19.89	19.48	19.49	678937
2006-10-09	19.39	20.08	19.21	20.00	592681
2006-10-10	20.12	20.76	20.12	20.60	996800
2006-10-11	20.55	20.59	20.15	20.27	732848
2006-10-12	20.33	20.43	20.13	20.37	801314
2006-10-13	19.80	20.32	19.61	19.71	1354819
2006-10-16	19.60	20.23	19.60	20.11	564828
2006-10-17	18.70	19.31	18.55	18.62	2657600
2006-10-18	18.61	18.73	17.88	17.96	2156900
2006-10-19	17.87	18.45	17.85	18.24	1070463
2006-10-20	18.30	18.33	17.74	18.12	972010
2006-10-23	17.80	18.18	17.55	17.90	1051545
2006-10-24	17.75	18.11	17.58	18.11	949764
2006-10-25	18.11	18.42	17.96	18.33	799407
2006-10-26	18.40	18.50	18.11	18.30	943376
2006-10-27	18.18	18.59	18.13	18.22	1340026
2006-10-30	18.00	18.52	17.99	18.46	550515
2006-10-31	18.55	18.70	18.30	18.35	784395
2006-11-01	18.22	18.58	18.15	18.15	959124
2006-11-02	18.50	18.56	18.04	18.28	1205543
2006-11-03	18.42	18.57	18.06	18.17	722843
2006-11-06	18.50	19.31	18.50	18.75	2221937
2006-11-07	18.78	19.11	18.65	18.94	906528
2006-11-08	18.79	19.10	18.69	18.99	745497
2006-11-09	19.08	19.09	18.70	18.75	610602
2006-11-10	18.83	19.23	18.65	19.20	762717
2006-11-13	19.21	19.38	19.13	19.31	808949
2006-11-14	19.07	19.45	19.07	19.41	625011
2006-11-15	19.49	19.67	19.35	19.61	782847
2006-11-16	19.74	19.75	19.48	19.63	979286
2006-11-17	19.53	19.67	19.38	19.44	485871
2006-11-20	19.44	19.44	19.20	19.32	521888
2006-11-21	19.30	19.31	19.05	19.12	730418
2006-11-22	18.90	18.99	18.65	18.97	942327
2006-11-24	18.81	19.00	18.76	18.91	220983
2006-11-27	18.91	19.08	18.69	18.79	718542
2006-11-28	18.78	18.78	18.51	18.65	656525
2006-11-29	18.80	18.83	18.41	18.50	797515
2006-11-30	18.54	18.74	18.40	18.64	781412
2006-12-01	18.70	18.71	18.14	18.38	948121
2006-12-04	18.49	18.61	18.28	18.40	795231
2006-12-05	18.54	18.61	18.23	18.53	903853
2006-12-06	18.47	18.65	18.46	18.55	593893
2006-12-07	18.51	18.75	18.41	18.64	941712
2006-12-08	18.62	18.77	18.50	18.58	817732
2006-12-11	18.53	18.65	18.41	18.47	466155
2006-12-12	18.50	18.53	18.04	18.14	1083364
2006-12-13	18.21	18.27	17.85	17.86	833658
2006-12-14	17.94	18.22	17.85	18.12	552104
2006-12-15	18.06	18.29	17.94	17.98	936233
2006-12-18	18.00	18.06	17.67	17.70	591826
2006-12-19	17.65	17.78	17.56	17.64	1194925
2006-12-20	17.72	17.76	17.55	17.63	890658
2006-12-21	17.70	17.77	17.30	17.42	1246528
2006-12-22	17.49	17.55	17.35	17.50	910092
2006-12-26	17.56	17.81	17.52	17.78	448408
2006-12-27	17.89	18.08	17.79	17.98	597528
2006-12-28	17.87	18.00	17.63	17.67	776998
2006-12-29	17.62	17.77	17.44	17.48	688883
2007-01-03	17.58	18.40	17.58	18.19	1332110
2007-01-04	18.64	18.96	18.20	18.89	1464160
2007-01-05	18.75	18.88	18.39	18.44	767689
2007-01-08	18.40	18.65	18.21	18.47	577555
2007-01-09	18.54	18.78	18.49	18.64	760707
2007-01-10	18.59	18.70	18.44	18.55	431704
2007-01-11	18.70	18.99	18.59	18.75	555790
2007-01-12	18.69	19.01	18.64	18.98	749336
2007-01-16	19.09	19.38	19.01	19.23	714585
2007-01-17	19.19	19.26	19.05	19.13	535514
2007-01-18	19.07	19.26	19.06	19.14	597433
2007-01-19	19.05	19.38	19.05	19.32	608754
2007-01-22	19.49	19.55	19.22	19.34	1072617
2007-01-23	18.31	19.30	18.19	18.70	1918135
2007-01-24	18.68	18.79	18.44	18.62	1099146
2007-01-25	18.61	18.62	18.27	18.35	604562
2007-01-26	18.43	18.48	18.05	18.09	724953
2007-01-29	18.03	18.43	18.01	18.31	762958
2007-01-30	18.35	18.58	18.28	18.55	520413
2007-01-31	18.49	19.09	18.49	19.01	775306
2007-02-01	19.10	19.30	19.08	19.26	718957
2007-02-02	19.37	19.38	19.16	19.27	497768
2007-02-05	19.21	19.30	19.07	19.12	374265
2007-02-06	19.17	19.22	19.08	19.17	483885
2007-02-07	19.14	19.27	19.05	19.10	869556
2007-02-08	19.06	19.07	18.79	19.00	412750
2007-02-09	19.11	19.12	18.76	18.90	533442
2007-02-12	18.90	19.17	18.70	18.96	655345
2007-02-13	19.06	19.27	19.00	19.22	789464
2007-02-14	19.34	19.64	19.18	19.63	688086
2007-02-15	19.53	19.81	19.45	19.75	517334
2007-02-16	19.79	19.79	19.48	19.60	588187
2007-02-20	19.55	20.06	19.50	20.05	619185
2007-02-21	20.03	20.33	19.90	20.29	693373
2007-02-22	20.34	20.56	20.17	20.39	1065347
2007-02-23	20.42	20.87	20.29	20.81	1217045
2007-02-26	20.86	20.92	19.96	19.98	1715736
2007-02-27	19.75	19.87	19.23	19.32	1409851
2007-02-28	19.33	19.61	19.10	19.28	698553
2007-03-01	18.93	19.38	18.88	19.22	697874
2007-03-02	19.26	19.26	18.60	18.61	1465564
2007-03-05	18.53	18.74	18.26	18.26	740342
2007-03-06	18.39	18.53	18.21	18.24	617083
2007-03-07	18.15	18.46	18.14	18.35	914937
2007-03-08	18.39	18.69	18.39	18.49	554919
2007-03-09	18.69	18.73	18.44	18.59	446815
2007-03-12	18.49	18.73	18.47	18.53	525508
2007-03-13	18.44	18.44	17.92	17.93	969338
2007-03-14	17.90	18.03	17.60	17.99	1121022
2007-03-15	18.03	18.21	18.00	18.15	804809
2007-03-16	18.12	18.14	17.79	17.96	1000853
2007-03-19	18.03	18.04	17.76	17.81	609755
2007-03-20	17.78	18.20	17.78	18.14	832469
2007-03-21	18.49	18.71	18.15	18.58	1460406
2007-03-22	18.68	18.87	18.55	18.63	1203749
2007-03-23	18.65	18.82	18.63	18.77	658061
2007-03-26	18.81	18.81	18.38	18.42	496748
2007-03-27	18.34	18.35	18.05	18.29	567692
2007-03-28	18.24	18.24	17.99	18.02	1057267
2007-03-29	18.21	18.21	17.97	18.03	727637
2007-03-30	18.11	18.23	18.00	18.17	915126
2007-04-02	18.04	18.39	17.99	18.25	506601
2007-04-03	18.41	18.62	18.32	18.60	958393
2007-04-04	18.63	18.66	18.23	18.29	886366
2007-04-05	18.40	18.60	18.19	18.57	470287
2007-04-09	18.70	19.10	18.67	18.77	796077
2007-04-10	18.73	19.06	18.73	18.87	636094
2007-04-11	18.92	18.92	18.62	18.76	676136
2007-04-12	18.70	19.04	18.46	19.04	367927
2007-04-13	19.10	19.10	18.76	18.97	692298
2007-04-16	19.10	19.30	19.08	19.22	660329
2007-04-17	18.64	19.00	18.14	18.72	2245461
2007-04-18	18.66	18.83	18.59	18.73	775556
2007-04-19	18.64	19.29	18.45	19.27	1227319
2007-04-20	19.48	19.57	19.21	19.34	752540
2007-04-23	19.30	19.41	19.09	19.10	557548
2007-04-24	19.17	19.25	18.92	18.99	622537
2007-04-25	19.18	19.41	19.08	19.32	722560
2007-04-26	19.39	19.45	19.18	19.34	521109
2007-04-27	19.20	19.25	18.99	19.16	608458
2007-04-30	19.24	19.26	18.91	18.91	995500
2007-05-01	18.92	19.07	18.72	18.87	695477
2007-05-02	18.82	19.52	18.78	19.42	1186912
2007-05-03	19.50	19.73	19.42	19.44	671690
2007-05-04	19.35	19.51	19.35	19.51	607414
2007-05-07	19.54	19.70	19.49	19.60	680027
2007-05-08	19.54	19.55	19.28	19.43	937989
2007-05-09	19.37	19.49	19.24	19.42	671433
2007-05-10	19.37	19.37	18.73	18.75	1228430
2007-05-11	18.78	19.14	18.55	18.92	669833
2007-05-14	18.93	18.93	18.59	18.68	705008
2007-05-15	18.73	19.14	18.71	18.91	883568
2007-05-16	18.90	18.98	18.71	18.98	685184
2007-05-17	18.88	19.00	18.60	18.75	822019
2007-05-18	18.84	19.01	18.51	18.83	768884
2007-05-21	18.79	19.01	18.72	18.99	906798
2007-05-22	19.06	19.17	18.93	19.08	802483
2007-05-23	19.17	19.35	19.00	19.26	1047397
2007-05-24	19.30	19.48	19.04	19.11	914722
2007-05-25	19.21	19.30	19.04	19.04	512276
2007-05-29	19.15	19.26	18.98	19.06	756077
2007-05-30	18.90	19.31	18.87	19.31	759419
2007-05-31	19.34	19.39	19.20	19.33	748810
2007-06-01	19.46	19.50	19.24	19.30	929178
2007-06-04	19.29	19.32	19.17	19.20	716073
2007-06-05	19.11	19.29	19.06	19.23	510909
2007-06-06	19.18	19.19	18.92	19.14	683452
2007-06-07	19.02	19.06	18.73	18.73	734142
2007-06-08	18.66	18.95	18.59	18.78	906494
2007-06-11	18.74	18.82	18.56	18.69	789071
2007-06-12	18.55	18.88	18.52	18.61	843105
2007-06-13	18.74	19.03	18.59	19.03	559365
2007-06-14	18.92	19.50	18.92	19.39	1186473
2007-06-15	19.63	19.74	19.51	19.52	985282
2007-06-18	19.67	19.67	19.20	19.34	719948
2007-06-19	19.78	20.00	19.54	19.90	1776718
2007-06-20	19.90	19.91	19.59	19.59	762161
2007-06-21	19.50	19.77	19.40	19.69	685104
2007-06-22	19.68	19.73	19.43	19.56	1180672
2007-06-25	19.71	20.18	19.71	20.01	1966527
2007-06-26	20.10	20.15	19.87	19.91	1585573
2007-06-27	19.90	20.29	19.83	20.24	1170756
2007-06-28	20.14	20.37	19.94	20.30	859617
2007-06-29	20.36	20.40	19.99	20.15	1306275
2007-07-02	20.22	20.39	20.10	20.27	833174
2007-07-03	20.30	20.69	20.30	20.67	669798
2007-07-05	20.70	20.70	20.29	20.56	754477
2007-07-06	20.63	20.74	20.45	20.65	609914
2007-07-09	20.77	20.94	20.68	20.89	1124691
2007-07-10	20.91	20.95	20.48	20.58	1075601
2007-07-11	20.65	20.84	20.43	20.79	623621
2007-07-12	20.88	21.35	20.87	21.35	1286503
2007-07-13	21.25	21.34	20.99	21.00	885200
2007-07-16	20.96	21.20	20.85	21.07	1153811
2007-07-17	20.96	21.04	20.56	20.64	1267900
2007-07-18	20.60	20.75	20.28	20.60	991790
2007-07-19	20.60	20.92	20.56	20.60	1059165
2007-07-20	20.55	20.58	19.88	20.11	1239265
2007-07-23	20.16	20.23	19.72	19.77	1027164
2007-07-24	19.68	19.83	19.40	19.77	1169863
2007-07-25	19.96	20.04	19.43	19.69	897206
2007-07-26	19.42	19.76	19.24	19.55	1336583
2007-07-27	19.59	19.88	19.32	19.44	906468
2007-07-30	19.44	19.96	19.26	19.65	806849
2007-07-31	19.82	19.92	19.44	19.44	993723
2007-08-01	19.42	19.74	19.15	19.72	1124936
2007-08-02	19.93	20.20	19.61	19.81	1004217
2007-08-03	19.77	19.78	19.06	19.10	1028611
2007-08-06	19.24	19.76	18.99	19.75	1336060
2007-08-07	19.68	20.40	19.45	20.33	1734707
2007-08-08	20.54	22.00	20.44	21.23	2745981
2007-08-09	20.71	21.99	20.51	21.43	2434127
2007-08-10	21.01	21.32	20.07	20.22	1815723
2007-08-13	20.45	20.65	19.58	19.98	987963
2007-08-14	19.96	20.15	19.37	19.39	545593
2007-08-15	19.31	19.79	19.19	19.20	786442
2007-08-16	18.98	19.50	18.80	19.11	2225875
2007-08-17	19.78	19.94	19.19	19.51	1882454
2007-08-20	19.60	20.03	19.56	19.64	812548
2007-08-21	19.64	19.75	19.22	19.34	515753
2007-08-22	19.55	19.94	19.27	19.31	838434
2007-08-23	19.41	19.54	18.72	18.77	1177677
2007-08-24	18.85	19.05	18.63	18.72	1567806
2007-08-27	18.76	18.80	18.50	18.71	680050
2007-08-28	18.65	18.65	18.21	18.26	899980
2007-08-29	18.43	18.67	18.31	18.67	548787
2007-08-30	18.46	18.79	18.24	18.35	482861
2007-08-31	18.60	18.73	18.43	18.61	422331
2007-09-04	18.70	19.19	18.57	18.90	986391
2007-09-05	18.81	18.81	18.14	18.33	1133005
2007-09-06	18.44	18.54	18.19	18.51	538900
2007-09-07	18.21	18.37	17.91	18.05	970854
2007-09-10	18.18	18.29	17.70	17.88	708210
2007-09-11	17.99	18.32	17.84	18.21	706840
2007-09-12	18.19	18.23	17.99	18.06	707238
2007-09-13	18.13	18.21	17.78	17.89	1154467
2007-09-14	17.81	18.14	17.73	18.00	615972
2007-09-17	17.89	17.97	17.64	17.70	694457
2007-09-18	17.75	18.39	17.59	18.33	601867
2007-09-19	18.40	18.64	17.88	18.15	918001
2007-09-20	18.14	18.14	17.62	17.65	521386
2007-09-21	17.82	17.89	17.63	17.63	809081
2007-09-24	17.58	17.68	17.17	17.19	500861
2007-09-25	17.10	17.27	16.71	17.25	642682
2007-09-26	17.27	17.28	17.01	17.13	481487
2007-09-27	17.16	17.56	17.02	17.35	535801
2007-09-28	17.30	17.43	17.12	17.15	472011
2007-10-01	16.87	17.30	16.87	17.17	551020
2007-10-02	17.20	17.61	17.17	17.57	616787
2007-10-03	17.53	17.68	17.06	17.18	1153703
2007-10-04	17.21	17.40	17.03	17.31	644127
2007-10-05	17.74	18.42	17.62	18.04	1123231
2007-10-08	17.94	17.94	17.40	17.54	662324
2007-10-09	17.56	17.83	17.37	17.68	504329
2007-10-10	17.58	17.72	17.30	17.30	563555
2007-10-11	17.33	17.56	17.01	17.10	851011
2007-10-12	17.04	17.11	16.83	17.08	990356
2007-10-15	17.00	17.60	16.90	17.58	1521357
2007-10-16	18.10	18.59	17.91	18.30	2267479
2007-10-17	18.30	18.58	17.92	18.14	1171957
2007-10-18	18.03	18.39	17.86	18.35	1593835
2007-10-19	18.37	18.37	17.93	18.00	997668
2007-10-22	17.34	18.50	17.34	18.20	1518291
2007-10-23	18.39	18.46	17.83	18.44	841790
2007-10-24	18.35	18.46	17.99	18.29	730202
2007-10-25	18.29	18.63	18.03	18.53	927566
2007-10-26	18.69	18.84	18.37	18.78	572137
2007-10-29	18.78	18.87	18.45	18.59	649545
2007-10-30	17.73	19.20	17.73	18.98	1167885
2007-10-31	19.04	19.25	18.80	19.02	901589
2007-11-01	18.71	18.71	18.27	18.39	1319763
2007-11-02	18.49	18.78	18.06	18.64	685670
2007-11-05	18.48	19.23	18.24	19.14	1090299
2007-11-06	19.12	19.31	18.99	19.26	1113566
2007-11-07	19.00	19.06	18.50	18.54	1199803
2007-11-08	18.62	18.90	18.43	18.81	1152412
2007-11-09	18.60	19.58	18.45	19.35	1364774
2007-11-12	19.30	19.66	19.08	19.10	1410518
2007-11-13	19.22	19.54	19.10	19.51	985017
2007-11-14	19.57	19.57	18.80	18.88	835422
2007-11-15	18.70	18.74	17.86	17.93	1755963
2007-11-16	17.93	17.93	17.09	17.24	2535663
2007-11-19	17.05	17.51	16.76	17.43	2331312
2007-11-20	17.61	17.74	17.00	17.25	1575120
2007-11-21	17.11	17.43	16.95	17.25	1124870
2007-11-23	17.34	17.47	17.17	17.18	282013
2007-11-26	17.14	17.47	16.82	16.83	767361
2007-11-27	16.94	17.08	16.66	16.92	952765
2007-11-28	17.01	17.58	16.92	17.50	1278221
2007-11-29	17.39	17.47	17.05	17.18	487491
2007-11-30	17.38	17.85	17.37	17.55	863868
2007-12-03	17.51	17.64	17.20	17.41	886775
2007-12-04	17.25	17.43	17.17	17.17	601837
2007-12-05	17.46	17.91	17.25	17.61	532367
2007-12-06	17.57	18.13	17.52	18.10	707143
2007-12-07	18.00	18.68	17.91	18.54	1044398
2007-12-10	18.55	19.28	18.35	19.25	1000245
2007-12-11	19.23	19.49	18.49	18.58	1476261
2007-12-12	19.00	19.12	18.05	18.33	1245917
2007-12-13	18.18	18.43	17.95	18.34	632894
2007-12-14	18.08	18.31	17.76	17.76	860721
2007-12-17	17.62	17.94	17.20	17.24	885023
2007-12-18	17.37	17.51	16.95	17.43	1226182
2007-12-19	17.32	17.43	17.00	17.19	729017
2007-12-20	17.28	17.53	16.94	17.50	478310
2007-12-21	17.78	18.08	17.42	17.42	1177650
2007-12-24	17.46	17.70	17.26	17.60	233522
2007-12-26	17.45	17.77	17.45	17.70	356401
2007-12-27	17.68	17.72	17.35	17.36	427125
2007-12-28	17.46	17.72	17.28	17.38	424193
2007-12-31	17.32	17.63	16.90	17.03	423786
2008-01-02	17.36	18.05	16.90	16.99	2010432
2008-01-03	17.12	17.32	16.47	16.52	2029163
2008-01-04	16.45	16.65	15.93	16.02	1359496
2008-01-07	16.09	16.38	15.68	16.01	1184930
2008-01-08	16.10	16.33	15.59	15.62	1100740
2008-01-09	15.59	15.78	15.26	15.74	1438157
2008-01-10	15.59	16.37	15.46	16.09	910818
2008-01-11	15.92	16.40	15.58	16.12	1555651
2008-01-14	16.45	17.20	16.37	16.79	1702537
2008-01-15	16.59	16.86	16.27	16.40	1213445
2008-01-16	16.29	16.90	16.15	16.25	1716622
2008-01-17	16.34	16.84	16.10	16.20	1687210
2008-01-18	16.20	16.76	16.15	16.72	1596984
2008-01-22	16.25	17.16	15.29	17.00	1784709
2008-01-23	17.00	19.24	16.50	19.03	2932118
2008-01-24	19.11	19.17	18.16	18.65	2095268
2008-01-25	18.82	19.50	18.66	18.89	2260011
2008-01-28	18.62	19.49	18.41	19.30	1860270
2008-01-29	19.30	19.95	19.19	19.74	1235497
2008-01-30	19.58	20.51	19.35	19.36	1679246
2008-01-31	19.11	20.46	18.93	20.37	2243929
2008-02-01	20.45	20.48	19.78	20.32	1082452
2008-02-04	20.22	20.45	19.62	19.70	1332872
2008-02-05	19.33	20.12	19.32	19.64	1378965
2008-02-06	19.78	19.86	19.07	19.11	1033376
2008-02-07	19.11	19.63	18.95	19.50	1254705
2008-02-08	19.30	19.84	19.00	19.27	752872
2008-02-11	19.24	19.38	18.91	19.07	820276
2008-02-12	19.13	19.46	19.03	19.13	690519
2008-02-13	19.33	19.50	17.57	18.26	3202299
2008-02-14	18.30	18.49	17.93	18.00	2077196
2008-02-15	18.65	18.76	17.85	18.34	1565115
2008-02-19	18.57	18.57	17.72	17.91	1175719
2008-02-20	17.84	18.31	17.64	18.12	1235864
2008-02-21	18.26	18.49	18.12	18.15	1408636
2008-02-22	18.17	18.29	17.62	18.02	1239149
2008-02-25	17.97	18.51	17.83	18.45	1185463
2008-02-26	18.37	18.86	18.12	18.81	990820
2008-02-27	18.81	19.25	18.52	18.84	1456467
2008-02-28	18.70	18.70	18.07	18.15	1163868
2008-02-29	17.92	18.15	17.75	17.79	1096310
2008-03-03	18.03	18.13	17.72	17.99	1055460
2008-03-04	17.80	18.77	17.79	18.58	1835072
2008-03-05	18.63	18.98	18.39	18.76	840233
2008-03-06	18.62	18.75	18.08	18.08	685590
2008-03-07	17.89	18.61	17.89	18.25	906834
2008-03-10	18.28	18.55	17.90	17.92	849290
2008-03-11	18.37	18.74	17.97	18.70	1204953
2008-03-12	17.76	18.24	17.57	17.65	1902009
2008-03-13	17.51	18.44	17.13	18.14	2301910
2008-03-14	18.31	18.37	17.85	18.02	2206889
2008-03-17	17.70	18.33	17.70	18.07	1376587
2008-03-18	18.33	18.54	17.99	18.50	1707002
2008-03-19	17.53	18.19	17.00	17.02	3247806
2008-03-20	17.15	17.96	17.04	17.85	2551804
2008-03-24	18.00	19.66	17.92	19.66	3069202
2008-03-25	19.70	19.75	18.93	19.10	2352327
2008-03-26	19.00	19.08	18.61	18.82	945770
2008-03-27	18.53	18.99	18.24	18.71	1234344
2008-03-28	18.49	18.79	18.25	18.26	1041212
2008-03-31	18.21	18.71	17.92	18.56	1220000
2008-04-01	18.85	19.30	18.45	19.11	1927791
2008-04-02	19.19	19.45	18.80	19.29	920028
2008-04-03	19.12	19.61	18.92	19.56	853835
2008-04-04	19.61	19.70	19.16	19.40	640592
2008-04-07	19.47	19.80	19.21	19.44	928761
2008-04-08	19.23	19.69	18.98	19.46	1197049
2008-04-09	19.20	19.20	18.25	18.31	1561414
2008-04-10	18.30	18.74	18.13	18.37	1517589
2008-04-11	18.24	18.47	17.95	18.12	1329480
2008-04-14	18.01	18.24	17.85	17.91	953796
2008-04-15	17.92	18.54	17.77	18.45	1352389
2008-04-16	18.59	19.21	18.36	19.11	1881499
2008-04-17	18.19	18.40	17.54	17.86	3758661
2008-04-18	18.15	18.87	17.74	18.67	2945268
2008-04-21	18.47	18.54	18.20	18.49	1098814
2008-04-22	18.38	18.50	18.00	18.32	1298895
2008-04-23	18.41	18.46	18.08	18.25	676619
2008-04-24	18.30	18.96	18.00	18.91	1051227
2008-04-25	19.00	19.13	18.81	19.01	1071282
2008-04-28	19.00	19.49	18.84	19.46	951897
2008-04-29	19.46	19.73	19.43	19.65	716802
2008-04-30	19.65	19.86	19.43	19.45	1315155
2008-05-01	19.20	20.92	19.20	20.80	1512377
2008-05-02	20.91	21.12	19.87	20.22	1834598
2008-05-05	20.05	20.19	19.67	19.80	930792
2008-05-06	19.70	20.02	19.57	19.91	1624933
2008-05-07	19.94	20.20	19.19	19.20	1417798
2008-05-08	19.24	19.52	19.00	19.30	810932
2008-05-09	19.07	19.26	18.98	19.08	1095387
2008-05-12	18.97	19.25	18.73	19.25	1422481
2008-05-13	19.22	19.40	18.93	18.98	1601076
2008-05-14	19.10	19.33	18.87	19.13	1604241
2008-05-15	19.09	19.24	18.84	19.05	1608225
2008-05-16	19.19	19.49	18.24	18.77	1080691
2008-05-19	18.45	19.12	18.45	18.64	1996552
2008-05-20	18.54	18.72	18.31	18.41	2592844
2008-05-21	18.36	18.78	17.92	18.06	2690630
2008-05-22	18.09	18.80	17.90	18.50	1545084
2008-05-23	18.38	18.48	18.13	18.16	1575935
2008-05-27	18.16	18.69	18.04	18.64	2070968
2008-05-28	18.70	18.88	18.47	18.66	1533486
2008-05-29	18.57	18.89	18.29	18.74	1239150
2008-05-30	18.78	19.06	18.63	18.94	1078989
2008-06-02	18.99	19.07	18.69	18.85	1280103
2008-06-03	18.99	19.29	18.94	19.23	1653877
2008-06-04	19.12	20.17	19.12	20.10	2343034
2008-06-05	20.11	20.15	19.71	20.04	1421365
2008-06-06	19.81	19.81	19.15	19.31	1839665
2008-06-09	19.46	19.65	19.04	19.19	1502084
2008-06-10	18.97	19.16	18.82	18.97	1662047
2008-06-11	18.90	19.18	18.34	18.36	1132234
2008-06-12	18.51	18.92	18.15	18.26	1905800
2008-06-13	18.48	18.98	18.26	18.50	1074926
2008-06-16	18.34	18.71	18.34	18.61	1304614
2008-06-17	18.58	18.88	18.30	18.34	1116041
2008-06-18	18.16	18.39	18.08	18.22	1735811
2008-06-19	18.22	19.42	18.05	19.39	1291243
2008-06-20	19.24	19.46	18.74	19.14	1661026
2008-06-23	19.30	19.33	18.76	18.80	1498659
2008-06-24	18.53	18.61	18.11	18.11	2381561
2008-06-25	18.22	18.70	18.05	18.40	767962
2008-06-26	18.20	18.40	17.94	17.99	953837
2008-06-27	18.01	18.41	17.81	18.37	1678579
2008-06-30	18.33	19.15	18.01	18.58	1816730
2008-07-01	18.20	18.56	17.82	18.29	1943304
2008-07-02	18.11	18.22	17.72	17.75	1558033
2008-07-03	17.77	18.40	17.77	18.05	1922741
2008-07-07	18.15	18.61	18.02	18.34	2095582
2008-07-08	18.40	19.70	18.14	19.69	2296154
2008-07-09	19.61	19.96	19.27	19.35	2120645
2008-07-10	19.29	19.35	18.70	18.81	1824948
2008-07-11	18.57	19.06	18.14	19.06	2266695
2008-07-14	19.17	19.40	18.72	18.97	1568285
2008-07-15	18.82	19.54	18.38	19.27	2471804
2008-07-16	19.37	20.68	19.37	20.56	3477094
2008-07-17	20.75	22.05	20.65	21.96	3587648
2008-07-18	23.62	24.06	22.70	23.82	6944142
2008-07-21	22.96	23.70	22.72	23.45	4138122
2008-07-22	23.36	23.84	22.74	23.83	4770508
2008-07-23	23.74	24.56	23.30	23.79	4458985
2008-07-24	23.28	23.74	22.70	22.83	4010889
2008-07-25	22.97	23.73	22.97	23.42	2644019
2008-07-28	23.31	23.97	23.17	23.43	2850471
2008-07-29	23.60	24.37	23.49	24.10	2966848
2008-07-30	24.30	24.59	23.38	23.96	2298428
2008-07-31	23.72	24.25	23.72	23.81	1234051
2008-08-01	23.90	24.24	23.37	23.64	1619602
2008-08-04	23.54	23.98	23.22	23.70	1566201
2008-08-05	23.04	23.85	22.81	23.77	2370639
2008-08-06	23.82	23.84	23.43	23.63	1036014
2008-08-07	23.31	24.32	23.31	23.88	1985847
2008-08-08	24.00	25.45	23.81	25.27	1792181
2008-08-11	25.18	25.66	24.75	25.13	1375316
2008-08-12	24.99	25.10	24.01	24.18	2182935
2008-08-13	24.24	24.56	23.80	24.17	2087844
2008-08-14	24.29	24.83	23.98	24.66	1389173
2008-08-15	25.05	25.24	24.68	25.07	1352166
2008-08-18	25.20	25.31	24.52	24.70	1552030
2008-08-19	24.53	24.60	24.12	24.23	2275574
2008-08-20	24.31	24.50	23.40	23.60	1985473
2008-08-21	23.60	23.81	22.94	23.22	1744711
2008-08-22	23.49	24.02	23.30	23.95	1710209
2008-08-25	22.55	22.67	21.96	22.45	3032295
2008-08-26	22.52	22.61	22.07	22.30	1135089
2008-08-27	22.27	22.40	21.87	22.27	1961984
2008-08-28	22.58	23.29	22.40	23.10	1244432
2008-08-29	23.33	23.33	22.67	22.81	808068
2008-09-02	23.33	23.94	23.17	23.46	1893790
2008-09-03	23.37	23.99	23.11	23.33	2437768
2008-09-04	23.10	23.17	22.22	22.56	1985975
2008-09-05	22.37	22.61	21.92	22.16	1899870
2008-09-08	22.32	23.24	21.89	22.17	2341335
2008-09-09	22.38	22.86	21.70	21.78	2928813
2008-09-10	22.08	22.55	21.65	22.37	1505798
2008-09-11	22.13	22.67	21.76	22.56	1708462
2008-09-12	22.25	22.92	22.17	22.59	1349795
2008-09-15	21.67	23.57	21.67	23.41	2031376
2008-09-16	23.49	24.04	23.35	23.87	2985289
2008-09-17	23.41	25.16	23.20	24.75	3717355
2008-09-18	24.82	26.08	24.70	25.83	3880512
2008-09-19	26.49	28.78	25.60	26.47	4348782
2008-09-22	26.42	26.50	25.06	25.21	2471471
2008-09-23	24.38	25.44	23.99	24.14	1820937
2008-09-24	24.13	24.34	22.59	22.90	2139141
2008-09-25	23.07	23.34	21.88	22.06	2119782
2008-09-26	21.80	22.33	21.51	22.30	2767904
2008-09-29	22.02	22.10	21.06	21.55	1861016
2008-09-30	21.81	22.05	21.00	21.71	1469871
2008-10-01	21.59	22.35	21.35	22.02	1572511
2008-10-02	21.39	21.64	19.50	19.72	2499041
2008-10-03	20.00	20.67	19.09	19.72	2030444
2008-10-06	19.27	20.75	18.64	20.67	2508939
2008-10-07	20.02	21.03	19.58	19.80	1586500
2008-10-08	19.00	21.37	18.61	20.75	5086509
2008-10-09	20.15	21.43	18.19	18.49	3165213
2008-10-10	17.70	19.27	16.95	18.50	4781966
2008-10-13	18.91	19.64	18.75	19.50	1465715
2008-10-14	19.86	20.76	18.55	18.99	2603618
2008-10-15	18.72	19.12	17.44	17.64	1434933
2008-10-16	17.62	19.86	17.62	19.65	2959991
2008-10-17	19.06	19.61	17.85	17.93	1908406
2008-10-20	18.16	18.92	17.59	18.59	1227740
2008-10-21	18.28	18.78	18.05	18.26	1490235
2008-10-22	18.05	18.75	17.06	17.52	1207904
2008-10-23	17.40	18.00	16.57	17.23	1320982
2008-10-24	16.00	17.50	16.00	17.14	1135040
2008-10-27	16.90	18.32	16.48	17.49	1263253
2008-10-28	17.84	18.11	16.50	17.93	1370288
2008-10-29	17.25	19.28	17.25	18.59	1280628
2008-10-30	19.16	19.35	18.40	19.05	911590
2008-10-31	19.05	20.07	18.75	19.62	1015487
2008-11-03	19.77	19.84	18.91	19.36	886580
2008-11-04	19.71	19.80	19.12	19.58	945911
2008-11-05	19.44	19.52	18.11	18.22	1125015
2008-11-06	18.15	18.23	17.51	17.63	970495
2008-11-07	17.80	18.16	17.48	17.82	835683
2008-11-10	18.24	18.58	17.62	18.20	826817
2008-11-11	18.16	18.47	17.58	18.10	640440
2008-11-12	19.00	19.56	18.05	18.46	2042234
2008-11-13	18.07	19.76	17.53	19.71	1369408
2008-11-14	19.52	19.69	18.35	18.52	1417931
2008-11-17	18.50	19.24	18.07	18.77	1090221
2008-11-18	18.80	19.52	18.49	19.26	1669293
2008-11-19	17.70	18.17	15.90	15.93	2242147
2008-11-20	15.70	16.51	14.92	15.74	1759820
2008-11-21	15.99	16.68	15.30	16.63	1394715
2008-11-24	16.73	17.57	16.17	17.18	1248618
2008-11-25	17.52	17.56	15.99	16.74	1580993
2008-11-26	16.38	17.64	16.06	17.56	783616
2008-11-28	17.58	17.74	17.01	17.38	338048
2008-12-01	16.99	17.05	16.15	16.22	1198998
2008-12-02	16.41	17.00	16.12	16.69	1436120
2008-12-03	16.36	17.72	15.96	17.56	903956
2008-12-04	17.52	18.00	17.00	17.36	897807
2008-12-05	16.59	17.92	15.96	17.79	1436149
2008-12-08	18.00	19.02	17.80	18.77	1149775
2008-12-09	18.45	18.45	16.64	16.87	1547127
2008-12-10	16.95	17.49	16.72	17.06	625871
2008-12-11	16.14	16.39	15.19	15.30	2257602
2008-12-12	15.16	15.90	14.96	15.73	1167698
2008-12-15	15.73	16.11	15.32	15.64	973626
2008-12-16	15.82	16.63	15.75	16.51	971278
2008-12-17	16.52	17.61	16.22	17.24	1378125
2008-12-18	17.25	17.50	16.67	16.85	1020347
2008-12-19	17.12	17.75	16.95	17.33	1743731
2008-12-22	17.54	17.54	16.78	17.14	934794
2008-12-23	17.18	17.39	15.94	16.32	1823040
2008-12-24	16.45	16.67	16.21	16.51	323792
2008-12-26	16.62	16.83	16.48	16.83	379679
2008-12-29	16.73	16.80	16.00	16.10	957441
2008-12-30	16.20	16.84	16.10	16.78	998986
2008-12-31	16.78	17.72	16.47	17.34	926503
2009-01-02	17.43	17.76	17.10	17.60	637957
2009-01-05	17.53	17.78	17.11	17.56	835268
2009-01-06	17.48	18.12	17.48	18.01	1467264
2009-01-07	17.84	17.89	17.18	17.37	884260
2009-01-08	17.39	17.68	17.18	17.50	931884
2009-01-09	17.53	17.53	16.52	16.60	999679
2009-01-12	16.66	16.70	15.79	15.85	1004194
2009-01-13	15.82	16.25	15.57	15.80	965011
2009-01-14	15.56	15.64	15.25	15.38	1452619
2009-01-15	15.41	15.88	15.04	15.66	1615066
2009-01-16	15.72	15.90	14.80	15.19	1592762
2009-01-20	15.13	15.35	14.21	14.25	1425778
2009-01-21	14.49	14.77	14.15	14.62	2266230
2009-01-22	15.35	15.51	14.28	15.31	2241102
2009-01-23	14.84	15.28	14.70	14.74	2246051
2009-01-26	14.76	15.33	14.49	14.67	1312959
2009-01-27	14.80	14.97	14.54	14.84	1077081
2009-01-28	15.00	15.64	15.00	15.46	1136506
2009-01-29	15.27	15.47	15.07	15.15	967054
2009-01-30	15.26	15.61	14.85	15.00	1471760
2009-02-02	14.81	15.01	14.35	14.60	1249494
2009-02-03	14.72	15.52	14.52	15.40	1654043
2009-02-04	15.41	15.70	15.09	15.25	1686784
2009-02-05	15.16	15.91	14.96	15.75	1317907
2009-02-06	15.70	16.62	15.70	16.55	1276563
2009-02-09	16.45	16.65	16.07	16.13	1142612
2009-02-10	15.98	16.39	15.49	15.92	1960438
2009-02-11	15.93	16.02	15.51	15.87	1192934
2009-02-12	15.66	15.81	15.18	15.76	1565343
2009-02-13	15.67	15.76	14.97	15.07	1434408
2009-02-17	14.77	14.85	14.19	14.48	1659056
2009-02-18	14.54	14.73	14.17	14.46	967764
2009-02-19	14.50	14.74	14.14	14.20	1014232
2009-02-20	14.39	14.39	13.89	14.19	1676395
2009-02-23	14.26	14.44	13.64	13.64	1015560
2009-02-24	13.79	14.32	13.68	14.22	1091361
2009-02-25	14.10	14.11	13.58	13.80	1601757
2009-02-26	13.88	14.06	13.58	13.72	1510090
2009-02-27	13.45	14.01	13.23	13.62	1972025
2009-03-02	13.49	13.80	12.74	12.74	1522431
2009-03-03	12.85	13.38	12.74	13.07	1458953
2009-03-04	13.16	13.70	13.11	13.54	1101658
2009-03-05	13.39	13.47	12.88	13.06	1178430
2009-03-06	13.20	13.36	12.77	12.96	1070305
2009-03-09	12.79	13.39	12.59	12.65	1437932
2009-03-10	12.93	13.28	12.80	13.03	1975749
2009-03-11	13.06	13.82	13.06	13.50	1369064
2009-03-12	13.44	14.11	12.92	14.08	1573772
2009-03-13	14.10	14.42	13.89	14.05	776178
2009-03-16	14.20	14.59	14.06	14.17	832409
2009-03-17	14.20	14.54	14.15	14.54	1000197
2009-03-18	13.99	14.78	13.99	14.65	1272442
2009-03-19	14.68	14.78	14.30	14.36	1666331
2009-03-20	14.39	14.47	13.36	13.40	1504490
2009-03-23	13.71	14.55	13.52	14.55	1161041
2009-03-24	14.37	14.37	13.87	14.01	924693
2009-03-25	14.12	14.53	13.45	13.90	1350798
2009-03-26	14.15	15.40	14.03	15.40	1966017
2009-03-27	15.35	15.69	15.01	15.50	1840910
2009-03-30	15.22	15.22	14.55	14.85	1757639
2009-03-31	15.02	15.45	14.54	15.12	1453777
2009-04-01	14.92	15.38	14.66	15.26	999664
2009-04-02	15.54	16.49	15.42	16.08	1637051
2009-04-03	16.00	16.22	15.72	16.22	1253047
2009-04-06	16.10	16.18	15.40	15.71	1429931
2009-04-07	15.56	15.67	14.77	14.82	1176123
2009-04-08	14.87	15.28	14.87	15.28	879290
2009-04-09	15.63	16.42	15.45	16.31	1524083
2009-04-13	15.98	16.22	15.57	16.08	877732
2009-04-14	16.60	16.70	15.86	16.11	1490710
2009-04-15	16.07	16.08	15.61	15.82	829807
2009-04-16	16.02	16.94	15.64	16.74	1943403
2009-04-17	16.93	17.09	15.98	16.04	1668993
2009-04-20	15.79	15.79	15.09	15.10	1330666
2009-04-21	15.00	15.44	14.95	15.41	760759
2009-04-22	15.10	16.14	14.98	15.79	981084
2009-04-23	16.00	16.37	15.39	16.01	1273880
2009-04-24	16.05	16.51	15.82	16.30	981626
2009-04-27	16.02	16.23	15.49	15.52	1570582
2009-04-28	15.27	15.61	14.81	15.47	1486606
2009-04-29	15.58	16.35	15.44	16.14	1260319
2009-04-30	16.23	16.79	15.96	16.35	1053519
2009-05-01	16.23	16.36	15.85	16.07	902859
2009-05-04	16.42	16.94	16.10	16.94	1130500
2009-05-05	16.82	16.89	16.22	16.54	880316
2009-05-06	16.76	17.61	16.36	17.48	1641883
2009-05-07	17.64	18.05	17.14	17.30	1383049
2009-05-08	17.53	17.80	17.25	17.58	1062600
2009-05-11	17.37	17.41	16.88	17.17	893334
2009-05-12	17.60	17.60	16.51	16.80	826635
2009-05-13	16.60	16.65	15.86	15.93	1040795
2009-05-14	16.09	16.61	16.01	16.29	1093140
2009-05-15	16.23	16.75	16.11	16.39	1185985
2009-05-18	16.37	16.99	16.37	16.96	1102498
2009-05-19	16.86	17.32	16.86	17.00	668144
2009-05-20	17.19	17.76	16.85	17.09	1102876
2009-05-21	16.87	17.44	16.36	16.58	843736
2009-05-22	16.70	16.75	16.38	16.52	489891
2009-05-26	16.35	17.21	16.26	17.15	730467
2009-05-27	17.00	17.49	16.96	17.11	1144614
2009-05-28	17.95	17.95	17.04	17.48	1209254
2009-05-29	17.58	18.05	17.39	17.99	1619522
2009-06-01	18.26	18.87	18.12	18.73	1193302
2009-06-02	18.80	19.60	18.77	19.20	1916395
2009-06-03	18.97	19.29	18.69	18.84	1304852
2009-06-04	18.99	19.18	18.58	19.16	745648
2009-06-05	19.30	19.47	19.00	19.43	1012619
2009-06-08	19.33	19.49	19.04	19.30	706018
2009-06-09	19.36	19.80	19.31	19.72	805938
2009-06-10	19.79	20.05	19.06	19.46	1347098
2009-06-11	18.86	19.63	18.86	19.18	1088339
2009-06-12	19.31	19.31	18.57	19.00	1559694
2009-06-15	18.76	18.91	18.05	18.24	1145278
2009-06-16	18.30	18.95	17.77	17.93	823443
2009-06-17	17.86	18.15	17.51	17.94	1617023
2009-06-18	18.00	18.53	17.63	18.20	1176310
2009-06-19	18.46	18.51	18.01	18.17	1272443
2009-06-22	18.00	18.00	17.46	17.46	623395
2009-06-23	17.48	17.68	17.29	17.47	765541
2009-06-24	17.56	18.10	17.36	17.49	867985
2009-06-25	17.36	17.95	17.32	17.89	826810
2009-06-26	17.66	18.25	17.56	18.12	1543584
2009-06-29	18.12	18.19	17.62	18.01	863257
2009-06-30	18.00	18.23	17.45	18.12	871838
2009-07-01	19.64	19.64	18.76	18.95	2052651
2009-07-02	18.88	18.89	18.42	18.46	933630
2009-07-06	18.54	18.73	18.29	18.66	1212179
2009-07-07	18.75	18.91	18.29	18.31	1547920
2009-07-08	18.46	18.65	17.96	18.38	1554909
2009-07-09	18.54	18.61	18.15	18.20	1450670
2009-07-10	18.04	18.63	18.04	18.52	1158602
2009-07-13	18.49	18.81	18.01	18.81	1494970
2009-07-14	18.91	19.04	18.64	18.97	1380608
2009-07-15	18.60	19.19	18.35	18.63	2342412
2009-07-16	18.29	19.01	18.29	18.95	1834733
2009-07-17	19.06	19.20	18.82	18.95	1665943
2009-07-20	19.10	19.33	18.90	19.30	2420033
2009-07-21	18.18	18.27	17.14	17.63	4744873
2009-07-22	17.38	17.87	17.22	17.43	1518904
2009-07-23	17.37	17.97	17.28	17.78	2406410
2009-07-24	17.75	18.11	17.54	17.93	1245769
2009-07-27	17.93	18.20	17.73	17.99	2047639
2009-07-28	18.03	18.06	17.46	17.80	1715226
2009-07-29	17.75	17.83	17.46	17.66	1045177
2009-07-30	17.91	18.20	17.67	17.94	1440120
2009-07-31	17.84	18.29	17.78	18.06	1107207
2009-08-03	18.10	18.36	17.95	18.34	1183893
2009-08-04	18.09	18.43	18.02	18.31	856447
2009-08-05	18.28	18.43	17.88	18.14	959824
2009-08-06	18.15	18.17	17.69	17.84	777746
2009-08-07	18.19	18.58	17.95	18.41	1097695
2009-08-10	18.32	18.39	18.08	18.26	521780
2009-08-11	18.11	18.35	17.89	18.30	635608
2009-08-12	18.20	18.79	18.14	18.42	1083952
2009-08-13	18.54	18.57	18.10	18.44	590225
2009-08-14	18.33	18.50	17.65	17.80	755563
2009-08-17	17.59	17.66	17.21	17.25	1123157
2009-08-18	17.29	17.80	17.22	17.70	941052
2009-08-19	17.62	17.91	17.52	17.76	843630
2009-08-20	17.68	18.00	17.48	17.78	927200
2009-08-21	17.97	18.34	17.76	18.13	1078417
2009-08-24	18.21	18.28	17.85	17.93	1025980
2009-08-25	18.02	18.35	17.95	18.12	958489
2009-08-26	18.15	18.16	17.81	17.92	1525235
2009-08-27	17.97	18.05	17.27	17.88	1040717
2009-08-28	18.03	18.17	17.55	17.72	682209
2009-08-31	17.54	17.66	17.39	17.48	1159147
2009-09-01	17.46	17.87	17.24	17.42	778842
2009-09-02	17.33	17.57	17.26	17.47	563504
2009-09-03	17.51	17.70	17.26	17.66	703262
2009-09-04	17.59	18.09	17.50	17.95	607478
2009-09-08	18.01	18.11	17.75	17.94	677000
2009-09-09	17.87	18.22	17.86	18.04	1514744
2009-09-10	18.14	18.44	18.03	18.43	1191409
2009-09-11	18.62	18.95	18.56	18.85	1320272
2009-09-14	18.75	18.95	18.64	18.90	733264
2009-09-15	18.83	19.13	18.76	18.85	1159945
2009-09-16	18.95	19.01	18.22	18.93	943315
2009-09-17	18.92	19.24	18.54	18.77	932567
2009-09-18	18.80	19.12	18.63	18.89	1073127
2009-09-21	18.76	19.01	18.54	18.87	567954
2009-09-22	18.96	19.16	18.79	18.86	675671
2009-09-23	19.35	19.35	18.90	18.93	1480890
2009-09-24	19.10	19.28	18.56	18.73	1284888
2009-09-25	18.64	18.91	18.44	18.53	1194167
2009-09-28	18.61	19.11	18.61	18.96	938730
2009-09-29	18.97	19.21	18.72	18.72	749348
2009-09-30	18.79	18.98	18.25	18.63	1556670
2009-10-01	18.51	18.78	18.07	18.09	1650479
2009-10-02	17.98	18.22	17.89	17.94	880471
2009-10-05	18.05	18.28	17.89	18.24	940819
2009-10-06	18.37	18.67	18.07	18.25	972871
2009-10-07	18.16	18.54	18.04	18.35	631968
2009-10-08	18.51	18.92	18.43	18.85	999417
2009-10-09	18.77	18.94	18.59	18.63	697119
2009-10-12	18.79	18.92	18.50	18.61	624077
2009-10-13	18.52	18.67	18.27	18.30	1007238
2009-10-14	18.52	18.68	18.33	18.66	1244622
2009-10-15	18.55	18.74	18.47	18.58	1103808
2009-10-16	18.52	18.64	18.31	18.47	928901
2009-10-19	18.45	18.68	18.31	18.66	1011802
2009-10-20	20.46	21.40	20.21	20.97	4428012
2009-10-21	20.87	21.08	20.29	20.31	2492693
2009-10-22	20.27	20.37	19.83	20.31	1253132
2009-10-23	20.31	20.31	19.73	19.82	1287083
2009-10-26	19.77	20.10	19.31	19.38	1354880
2009-10-27	19.52	19.70	19.28	19.47	1029106
2009-10-28	19.35	19.61	18.96	19.00	1122276
2009-10-29	19.19	19.33	18.97	19.15	733754
2009-10-30	19.02	19.15	18.67	18.75	1004960
2009-11-02	18.79	18.82	18.27	18.51	1222826
2009-11-03	18.40	18.85	18.40	18.68	866953
2009-11-04	18.69	18.97	18.38	18.53	1406023
2009-11-05	18.59	19.02	18.53	18.99	1011217
2009-11-06	18.91	19.09	18.64	18.80	625482
2009-11-09	18.90	19.26	18.81	19.14	1053734
2009-11-10	19.00	19.24	18.95	19.16	803671
2009-11-11	19.40	19.88	19.35	19.82	1159414
2009-11-12	19.89	19.90	19.40	19.44	1078252
2009-11-13	19.56	19.78	19.24	19.46	662753
2009-11-16	19.64	19.93	19.56	19.75	854936
2009-11-17	19.73	19.88	19.56	19.88	2388230
2009-11-18	19.92	20.06	19.70	19.93	1424398
2009-11-19	18.65	18.79	18.33	18.74	1676028
2009-11-20	18.57	18.79	18.41	18.72	1242401
2009-11-23	18.92	19.25	18.79	18.79	1232131
2009-11-24	18.85	18.99	18.47	18.64	864708
2009-11-25	18.64	18.82	18.50	18.62	626810
2009-11-27	18.24	18.52	18.11	18.36	354392
2009-11-30	18.32	18.71	18.12	18.66	1261110
2009-12-01	18.91	19.17	18.76	19.02	813503
2009-12-02	19.10	19.48	19.10	19.47	1215590
2009-12-03	19.48	19.54	19.17	19.19	511554
2009-12-04	19.47	20.05	19.47	19.97	1855796
2009-12-07	19.99	20.03	19.79	19.91	1127093
2009-12-08	19.92	20.22	19.63	20.13	875375
2009-12-09	20.17	20.21	19.87	20.09	669073
2009-12-10	20.14	20.22	19.85	19.94	783111
2009-12-11	20.05	20.19	19.85	20.04	540286
2009-12-14	20.23	20.25	20.00	20.22	383365
2009-12-15	20.16	20.33	20.05	20.07	415179
2009-12-16	20.19	20.37	20.06	20.11	350605
2009-12-17	19.99	20.23	19.68	20.17	873604
2009-12-18	20.41	20.59	20.00	20.05	823316
2009-12-21	20.12	20.39	20.01	20.15	390269
2009-12-22	20.14	20.16	19.98	20.07	352618
2009-12-23	20.13	20.46	19.94	20.43	431243
2009-12-24	20.52	20.62	20.39	20.44	306013
2009-12-28	20.57	20.62	20.15	20.25	296511
2009-12-29	20.32	20.42	20.12	20.21	454257
2009-12-30	20.15	20.31	20.04	20.30	471490
2009-12-31	20.03	20.08	19.78	19.80	916249
2010-01-04	20.04	20.20	19.91	20.08	625617
2010-01-05	20.10	20.62	20.05	20.50	2928092
2010-01-06	20.40	20.69	19.40	20.41	1184862
2010-01-07	20.29	20.36	19.75	19.97	1046640
2010-01-08	20.02	20.63	20.02	20.55	573888
2010-01-11	20.71	20.97	20.37	20.89	847456
2010-01-12	20.77	21.29	20.68	21.11	1737940
2010-01-13	21.89	21.89	21.21	21.69	1609885
2010-01-14	21.69	21.98	21.64	21.93	942498
2010-01-15	21.93	21.94	21.45	21.54	1052096
2010-01-19	21.51	21.90	21.45	21.54	999534
2010-01-20	21.27	21.44	20.91	21.33	957257
2010-01-21	21.27	21.55	20.89	21.04	1392687
2010-01-22	21.06	21.09	20.52	20.60	1064429
2010-01-25	20.84	20.86	20.59	20.69	723131
2010-01-26	20.68	21.31	20.54	20.85	936715
2010-01-27	20.75	21.34	20.68	21.23	1536958
2010-01-28	21.15	21.15	19.76	19.86	2014905
2010-01-29	20.01	20.23	19.73	19.78	1363769
2010-02-01	19.80	19.99	19.60	19.94	925869
2010-02-02	19.93	19.93	19.57	19.60	877994
2010-02-03	19.58	20.13	19.40	20.08	1306361
2010-02-04	19.88	20.01	19.48	19.49	926305
2010-02-05	19.50	19.71	19.22	19.68	1030545
2010-02-08	19.11	19.95	19.11	19.55	769283
2010-02-09	19.70	19.89	19.56	19.62	819715
2010-02-10	19.50	19.64	19.37	19.63	767945
2010-02-11	19.66	19.90	19.54	19.73	487299
2010-02-12	19.60	19.88	19.42	19.80	749557
2010-02-16	19.90	19.96	19.74	19.92	437482
2010-02-17	20.03	20.27	19.99	20.25	502911
2010-02-18	20.21	20.33	19.93	20.32	601269
2010-02-19	20.34	20.67	20.31	20.67	754337
2010-02-22	20.78	21.46	20.70	21.37	1072824
2010-02-23	21.44	21.87	21.11	21.76	1677218
2010-02-24	21.75	22.07	21.64	21.78	1294332
2010-02-25	21.58	22.29	21.41	22.24	1058403
2010-02-26	22.48	22.75	22.24	22.31	1276617
2010-03-01	22.46	22.68	22.03	22.16	1397243
2010-03-02	22.20	22.39	22.09	22.21	923753
2010-03-03	22.31	22.42	21.98	22.08	854702
2010-03-04	22.18	22.28	21.90	22.05	535478
2010-03-05	22.11	22.84	22.00	22.70	935136
2010-03-08	22.61	22.89	22.45	22.73	967140
2010-03-09	22.72	23.87	22.52	23.52	2003919
2010-03-10	23.62	23.78	23.09	23.19	1446936
2010-03-11	23.13	23.17	22.83	23.12	594586
2010-03-12	23.33	23.52	22.78	22.89	940584
2010-03-15	22.90	23.09	22.79	22.93	522376
2010-03-16	22.94	23.22	22.75	23.16	874130
2010-03-17	23.22	23.39	22.86	22.88	614398
2010-03-18	22.95	23.20	22.81	23.01	1200338
2010-03-19	23.12	23.19	22.65	22.75	1110905
2010-03-22	22.65	23.05	22.59	22.99	661790
2010-03-23	22.93	23.49	22.93	23.45	766359
2010-03-24	23.28	23.52	23.08	23.12	960678
2010-03-25	24.05	24.06	23.30	23.31	1457394
2010-03-26	23.48	23.63	23.24	23.35	995042
2010-03-29	23.38	23.63	23.13	23.18	684475
2010-03-30	23.17	23.34	22.88	23.15	537061
2010-03-31	23.04	23.57	23.01	23.17	795375
2010-04-01	23.20	23.50	22.87	23.12	454207
2010-04-05	23.20	23.53	23.03	23.44	617615
2010-04-06	23.42	23.67	23.30	23.55	582405
2010-04-07	23.42	23.53	22.89	23.16	838375
2010-04-08	23.02	23.38	22.87	23.34	419008
2010-04-09	23.30	23.47	23.08	23.43	443986
2010-04-12	23.37	23.61	22.98	23.06	762465
2010-04-13	23.01	23.35	22.87	23.27	925861
2010-04-14	23.43	23.75	23.35	23.75	782548
2010-04-15	23.77	24.59	23.76	23.95	1278897
2010-04-16	23.90	24.15	23.30	23.53	913630
2010-04-19	23.53	23.88	23.21	23.86	1190914
2010-04-20	23.15	23.50	22.62	22.84	3353366
2010-04-21	22.93	23.50	22.77	23.45	1154437
2010-04-22	23.32	23.36	22.98	23.20	1457242
2010-04-23	23.13	23.35	23.01	23.02	1467117
2010-04-26	22.96	23.45	22.96	23.20	716824
2010-04-27	23.06	23.26	22.51	22.58	1216043
2010-04-28	22.69	22.84	22.42	22.59	781049
2010-04-29	22.69	23.20	22.62	23.08	673497
2010-04-30	23.02	23.25	22.42	22.42	708882
2010-05-03	22.44	23.05	22.41	23.03	851841
2010-05-04	22.75	22.75	22.14	22.21	894916
2010-05-05	21.92	22.27	21.50	21.95	1002763
2010-05-06	21.70	22.28	19.82	21.40	1054449
2010-05-07	21.37	21.67	20.79	20.93	964137
2010-05-10	21.84	22.13	21.51	21.91	870499
2010-05-11	21.60	22.59	21.60	22.28	1219579
2010-05-12	22.25	23.05	22.14	23.03	1143938
2010-05-13	23.03	23.45	22.70	23.04	1478717
2010-05-14	22.98	23.17	22.69	23.04	1133825
2010-05-17	23.13	23.49	22.51	23.19	1188153
2010-05-18	23.46	23.62	23.07	23.13	1589326
2010-05-19	23.05	23.75	22.90	23.67	1882099
2010-05-20	23.30	23.30	21.90	21.92	1883951
2010-05-21	21.65	22.58	21.53	22.34	1341149
2010-05-24	22.34	22.61	22.16	22.29	920780
2010-05-25	21.98	22.99	21.30	22.29	1798513
2010-05-26	22.50	22.99	22.29	22.48	2139805
2010-05-27	22.84	23.20	22.69	23.00	1116402
2010-05-28	22.92	23.05	22.45	22.54	869851
2010-06-01	22.30	22.79	21.77	21.77	1076016
2010-06-02	22.67	22.91	22.21	22.90	1992722
2010-06-03	22.94	23.23	22.77	23.04	1025650
2010-06-04	22.60	22.79	22.12	22.17	937487
2010-06-07	22.18	22.18	21.48	21.49	1120061
2010-06-08	21.63	21.73	21.04	21.58	1052653
2010-06-09	21.75	22.51	21.74	22.03	1040854
2010-06-10	22.23	22.80	22.23	22.80	825934
2010-06-11	22.53	22.98	22.47	22.80	588775
2010-06-14	22.99	23.72	22.94	23.43	824498
2010-06-15	23.71	23.99	23.37	23.92	662699
2010-06-16	23.86	24.03	23.59	23.72	806080
2010-06-17	23.92	23.97	23.17	23.60	700962
2010-06-18	23.74	23.81	23.41	23.52	706008
2010-06-21	23.77	23.83	23.22	23.43	1099876
2010-06-22	23.39	23.54	22.63	22.65	1131369
2010-06-23	22.66	22.91	22.26	22.71	952276
2010-06-24	22.57	22.83	22.29	22.48	604661
2010-06-25	22.59	22.59	22.25	22.52	1652073
2010-06-28	22.54	22.79	22.21	22.48	661979
2010-06-29	22.20	22.40	21.99	22.13	1337413
2010-06-30	22.16	22.43	21.87	21.89	1024640
2010-07-01	21.98	22.67	21.49	22.52	1704716
2010-07-02	22.70	22.88	22.10	22.56	1223083
2010-07-06	22.99	23.06	21.86	22.05	935005
2010-07-07	22.18	22.90	22.16	22.89	820496
2010-07-08	23.07	23.71	23.07	23.45	1142979
2010-07-09	23.47	23.73	23.14	23.46	440607
2010-07-12	23.29	23.75	23.12	23.42	512481
2010-07-13	23.71	23.97	23.31	23.90	878570
2010-07-14	23.90	23.90	23.54	23.68	783871
2010-07-15	23.70	23.72	22.91	23.42	526356
2010-07-16	23.40	23.98	23.14	23.19	1029011
2010-07-19	23.20	23.52	22.88	23.50	542161
2010-07-20	23.19	23.74	23.01	23.73	657736
2010-07-21	23.93	24.20	23.36	23.63	1256729
2010-07-22	24.40	24.47	23.63	23.84	1618193
2010-07-23	23.74	24.37	23.68	24.14	953897
2010-07-26	24.29	24.32	23.87	24.04	1010960
2010-07-27	23.56	24.00	23.39	23.73	1040400
2010-07-28	23.77	23.98	23.14	23.28	804004
2010-07-29	23.54	23.63	22.78	23.17	657284
2010-07-30	22.92	23.42	22.72	23.03	586937
2010-08-02	23.41	23.50	22.88	23.16	810540
2010-08-03	23.15	23.15	22.44	22.69	636174
2010-08-04	22.73	23.14	22.73	23.14	395263
2010-08-05	23.01	23.01	22.54	22.73	569058
2010-08-06	22.46	22.51	21.94	22.25	1123540
2010-08-09	22.41	22.58	22.31	22.53	566341
2010-08-10	22.33	22.37	21.94	22.12	400516
2010-08-11	21.77	21.84	20.94	21.22	1283288
2010-08-12	20.94	21.56	20.78	21.42	1087305
2010-08-13	21.55	21.75	21.01	21.02	785988
2010-08-16	20.98	21.18	20.81	20.84	915450
2010-08-17	20.99	21.48	20.97	21.16	667344
2010-08-18	21.16	21.59	20.86	21.26	712866
2010-08-19	21.11	21.20	20.46	21.11	910047
2010-08-20	21.02	21.05	20.63	20.98	543889
2010-08-23	21.11	21.44	20.61	20.63	625210
2010-08-24	20.30	20.50	19.93	20.13	837836
2010-08-25	19.93	20.25	19.67	20.14	1024877
2010-08-26	20.29	20.54	20.00	20.07	530829
2010-08-27	20.29	20.69	19.93	20.67	832387
2010-08-30	20.68	20.68	19.97	19.97	595387
2010-08-31	19.89	20.34	19.82	19.94	589459
2010-09-01	20.22	20.65	20.10	20.64	677327
2010-09-02	20.59	20.86	20.50	20.60	599726
2010-09-03	20.82	21.04	20.50	20.69	508087
2010-09-07	21.06	21.06	20.59	20.86	756818
2010-09-08	20.94	21.50	20.94	21.40	1263254
2010-09-09	21.64	21.73	20.71	20.94	999530
2010-09-10	21.01	21.15	20.70	20.87	498502
2010-09-13	21.50	21.83	21.14	21.43	1270514
2010-09-14	21.38	21.51	21.13	21.31	1080071
2010-09-15	21.17	21.17	20.84	21.09	1316419
2010-09-16	20.99	21.16	20.75	20.99	887193
2010-09-17	21.23	21.39	20.98	21.21	949742
2010-09-20	21.31	21.31	20.83	20.84	1400253
2010-09-21	20.89	21.15	20.84	20.98	817431
2010-09-22	20.94	21.26	20.53	20.56	1459687
2010-09-23	20.47	20.50	19.98	19.98	1215960
2010-09-24	20.24	20.78	20.16	20.66	1360161
2010-09-27	20.21	20.49	19.95	20.31	1154237
2010-09-28	20.43	20.56	20.17	20.55	814440
2010-09-29	20.56	20.92	20.50	20.68	846241
2010-09-30	20.85	21.03	20.37	20.49	857156
2010-10-01	20.48	20.54	20.22	20.34	736534
2010-10-04	20.35	20.57	19.85	20.07	846655
2010-10-05	20.26	20.84	20.26	20.71	820440
2010-10-06	20.76	20.90	20.56	20.68	496667
2010-10-07	20.86	20.90	20.59	20.72	698315
2010-10-08	20.80	21.11	20.54	21.05	714237
2010-10-11	21.09	21.37	21.00	21.19	746178
2010-10-12	21.17	21.17	20.70	20.89	553011
2010-10-13	20.99	21.38	20.99	21.09	669136
2010-10-14	21.02	21.13	20.80	20.91	431691
2010-10-15	21.07	21.31	20.85	20.94	951077
2010-10-18	21.02	21.17	20.89	21.12	623805
2010-10-19	20.83	20.83	20.06	20.30	2428708
2010-10-20	20.47	20.58	20.22	20.45	1382563
2010-10-21	20.54	20.77	20.22	20.74	931660
2010-10-22	20.88	20.90	20.60	20.83	683789
2010-10-25	21.02	21.12	20.65	21.03	851229
2010-10-26	20.93	21.36	20.77	21.31	1283974
2010-10-27	21.17	21.55	21.06	21.50	1054457
2010-10-28	21.67	21.67	21.23	21.35	696532
2010-10-29	21.38	21.65	21.27	21.33	734365
2010-11-01	21.33	21.53	21.07	21.20	616888
2010-11-02	21.31	21.50	21.10	21.32	679097
2010-11-03	21.36	21.53	21.20	21.43	419086
2010-11-04	21.65	21.89	21.59	21.68	670290
2010-11-05	21.74	22.00	21.66	21.89	526664
2010-11-08	21.80	21.95	21.67	21.93	400415
2010-11-09	21.98	22.12	21.45	21.47	639689
2010-11-10	22.07	22.07	21.68	22.00	1143800
2010-11-11	21.89	22.02	21.59	22.00	845018
2010-11-12	21.88	22.05	21.73	22.03	732370
2010-11-15	22.15	22.43	21.99	22.05	1198879
2010-11-16	21.96	22.06	21.46	21.87	1169729
2010-11-17	21.85	22.02	21.60	21.77	1096481
2010-11-18	20.32	20.50	20.24	20.28	1498000
2010-11-19	20.30	21.06	20.20	20.87	1779861
2010-11-22	20.87	21.12	20.70	21.00	997254
2010-11-23	20.75	21.01	20.64	20.97	679311
2010-11-24	21.15	21.63	21.13	21.50	892756
2010-11-26	21.40	21.58	21.39	21.44	186119
2010-11-29	21.30	21.62	21.23	21.59	630553
2010-11-30	21.46	21.72	21.23	21.58	707239
2010-12-01	21.85	22.10	21.78	21.90	721332
2010-12-02	21.96	22.34	21.73	22.32	450047
2010-12-03	22.31	22.60	22.06	22.56	385360
2010-12-06	22.57	22.57	22.25	22.43	304596
2010-12-07	22.70	23.15	22.70	22.97	740257
2010-12-08	23.13	23.34	22.81	22.91	596500
2010-12-09	23.08	23.16	22.80	22.97	421519
2010-12-10	23.04	23.23	22.77	23.22	751124
2010-12-13	23.33	23.33	22.75	22.78	616836
2010-12-14	22.91	23.03	22.55	22.59	728473
2010-12-15	22.63	22.70	22.21	22.21	812303
2010-12-16	22.32	22.51	22.09	22.45	1527556
2010-12-17	22.48	22.48	22.14	22.26	901824
2010-12-20	22.39	22.52	22.16	22.50	930788
2010-12-21	22.65	22.86	22.45	22.78	344824
2010-12-22	22.89	22.96	22.52	22.84	287098
2010-12-23	22.90	22.98	22.60	22.78	276971
2010-12-27	22.80	22.81	22.59	22.66	257617
2010-12-28	22.79	22.83	22.50	22.57	290261
2010-12-29	22.70	22.70	22.45	22.50	233170
2010-12-30	22.56	22.76	22.41	22.63	249680
2010-12-31	22.56	22.74	22.50	22.60	483149
2011-01-03	22.82	23.23	22.71	23.05	657865
2011-01-04	23.18	23.18	22.55	22.58	684831
2011-01-05	23.24	23.65	23.04	23.53	1827153
2011-01-06	23.60	23.60	23.00	23.13	728497
2011-01-07	23.08	23.33	22.81	23.22	609630
2011-01-10	23.19	23.48	22.97	23.32	609869
2011-01-11	23.91	23.96	23.18	23.32	899926
2011-01-12	23.50	23.50	23.25	23.35	433152
2011-01-13	23.41	23.47	23.08	23.47	648189
2011-01-14	23.62	24.00	23.30	23.97	1274634
2011-01-18	23.81	24.00	23.53	23.71	799383
2011-01-19	23.82	23.82	22.93	23.11	666920
2011-01-20	22.95	23.20	22.72	22.82	1186764
2011-01-21	22.87	22.96	22.66	22.72	615835
2011-01-24	22.85	23.06	22.69	22.91	868091
2011-01-25	22.89	23.28	22.74	23.09	727693
2011-01-26	23.26	23.74	23.02	23.56	1116662
2011-01-27	23.69	25.68	23.46	25.53	4488385
2011-01-28	25.55	25.55	24.16	24.25	2354852
2011-01-31	24.28	24.72	24.05	24.65	1250560
2011-02-01	24.83	25.13	24.71	24.86	1000082
2011-02-02	24.78	24.85	24.45	24.60	658656
2011-02-03	24.65	24.90	24.47	24.71	512007
2011-02-04	24.79	24.87	24.28	24.52	499187
2011-02-07	24.53	24.54	24.08	24.34	769766
2011-02-08	24.29	24.41	24.06	24.27	514046
2011-02-09	24.28	24.43	24.16	24.38	596969
2011-02-10	24.20	24.42	23.99	24.39	607513
2011-02-11	24.17	25.00	24.13	25.00	853446
2011-02-14	25.02	25.10	24.77	24.86	678026
2011-02-15	24.80	25.17	24.65	25.03	681391
2011-02-16	25.07	25.14	24.87	25.14	978626
2011-02-17	25.15	25.23	24.92	24.98	805208
2011-02-18	25.05	25.05	24.75	24.79	618729
2011-02-22	24.61	24.79	23.97	24.05	756551
2011-02-23	24.11	24.14	22.92	23.23	1180870
2011-02-24	23.30	23.60	22.93	23.39	682843
2011-02-25	23.45	23.92	23.21	23.90	699687
2011-02-28	24.06	24.14	23.49	23.55	948975
2011-03-01	23.73	23.82	23.15	23.21	982864
2011-03-02	23.22	24.02	23.06	23.92	1336881
2011-03-03	24.23	25.10	23.92	25.01	1296606
2011-03-04	25.04	25.19	24.70	24.86	680461
2011-03-07	25.06	25.06	24.23	24.77	973926
2011-03-08	24.85	25.82	24.76	25.65	859842
2011-03-09	25.56	25.98	25.46	25.64	556387
2011-03-10	25.49	25.63	25.07	25.11	823323
2011-03-11	25.11	25.43	25.01	25.20	666753
2011-03-14	25.02	25.36	24.84	25.17	529161
2011-03-15	24.34	25.30	24.34	25.16	418514
2011-03-16	25.16	25.91	24.96	25.56	1503373
2011-03-17	25.90	26.15	25.14	25.20	811319
2011-03-18	25.44	25.48	24.95	25.05	697375
2011-03-21	25.38	25.57	25.29	25.47	969679
2011-03-22	25.56	25.63	25.31	25.49	494652
2011-03-23	25.49	25.49	25.19	25.45	822108
2011-03-24	25.50	25.70	25.45	25.63	913599
2011-03-25	25.76	25.88	25.39	25.82	814324
2011-03-28	25.79	25.81	25.19	25.28	739783
2011-03-29	25.15	25.38	25.01	25.22	821333
2011-03-30	25.45	26.37	25.24	26.01	1388555
2011-03-31	26.00	26.60	25.94	26.47	662168
2011-04-01	26.70	26.95	26.56	26.77	849092
2011-04-04	26.94	27.05	26.69	26.92	439028
2011-04-05	26.88	27.10	26.76	26.88	425033
2011-04-06	27.17	27.17	26.43	26.49	1048492
2011-04-07	26.62	26.63	26.18	26.26	741064
2011-04-08	26.50	26.57	25.62	25.74	532795
2011-04-11	25.68	25.85	25.55	25.70	462532
2011-04-12	25.64	25.80	25.44	25.52	370503
2011-04-13	25.71	25.71	25.26	25.38	437115
2011-04-14	25.27	26.39	25.08	26.29	857627
2011-04-15	26.22	26.68	26.17	26.54	1115681
2011-04-18	26.33	26.39	25.71	25.97	558733
2011-04-19	26.18	26.19	25.76	25.78	524025
2011-04-20	26.10	26.21	25.56	25.98	687250
2011-04-21	26.87	26.97	26.42	26.47	770769
2011-04-25	26.60	26.66	26.09	26.25	466558
2011-04-26	26.30	26.44	26.13	26.19	421599
2011-04-27	26.28	26.38	26.01	26.22	617020
2011-04-28	26.23	26.35	25.97	26.23	577428
2011-04-29	26.33	26.46	26.17	26.17	388853
2011-05-02	26.28	26.28	25.29	25.71	353541
2011-05-03	25.59	25.74	25.32	25.64	495069
2011-05-04	25.74	25.99	25.53	25.64	574672
2011-05-05	25.56	26.63	25.56	26.17	650675
2011-05-06	26.55	26.55	25.81	25.93	618914
2011-05-09	25.94	26.11	25.70	25.93	296808
2011-05-10	26.11	26.23	25.97	26.23	347711
2011-05-11	26.25	26.31	25.35	25.45	882892
2011-05-12	25.40	25.52	24.75	25.30	1099064
2011-05-13	25.37	25.37	24.70	24.97	653727
2011-05-16	24.82	24.84	24.46	24.52	584800
2011-05-17	24.32	24.71	23.96	24.30	732427
2011-05-18	24.44	25.16	24.20	24.96	623348
2011-05-19	25.19	25.35	24.90	25.12	897852
2011-05-20	25.10	25.16	24.54	24.84	621183
2011-05-23	24.60	24.60	23.89	24.50	872974
2011-05-24	24.50	24.67	24.29	24.47	599236
2011-05-25	24.34	24.79	24.27	24.69	488138
2011-05-26	24.70	24.93	24.57	24.86	734223
2011-05-27	25.06	25.10	24.91	24.98	603966
2011-05-31	25.32	25.35	24.77	25.08	899995
2011-06-01	25.08	25.34	24.20	24.21	868432
2011-06-02	24.35	24.76	24.16	24.22	717687
2011-06-03	23.96	24.35	23.84	24.18	1153212
2011-06-06	24.14	24.32	23.86	23.87	829052
2011-06-07	24.00	24.19	23.75	24.11	704505
2011-06-08	23.99	24.21	23.83	23.86	568323
2011-06-09	24.01	24.32	23.82	24.21	604196
2011-06-10	24.04	24.21	23.89	24.00	557655
2011-06-13	24.02	24.26	23.79	23.90	441691
2011-06-14	24.09	24.58	24.09	24.49	417708
2011-06-15	24.20	24.37	23.96	24.04	592390
2011-06-16	24.05	24.65	24.02	24.30	560524
2011-06-17	24.43	24.61	24.27	24.30	847889
2011-06-20	24.31	24.47	24.15	24.32	341901
2011-06-21	24.51	24.92	24.51	24.71	333726
2011-06-22	24.69	24.87	24.38	24.42	400154
2011-06-23	24.24	24.68	24.07	24.62	226840
2011-06-24	24.60	24.87	24.10	24.24	347325
2011-06-27	24.24	24.52	23.96	24.51	337217
2011-06-28	24.59	25.02	24.45	24.81	305469
2011-06-29	24.83	24.94	24.61	24.82	235347
2011-06-30	24.91	25.24	24.79	25.05	405516
2011-07-01	25.19	25.52	25.03	25.51	559987
2011-07-05	25.48	25.67	25.37	25.39	427977
2011-07-06	25.42	26.08	25.23	25.81	529410
2011-07-07	26.01	26.51	25.80	26.46	817677
2011-07-08	26.23	26.37	25.79	25.97	363683
2011-07-11	25.58	25.74	25.36	25.47	258193
2011-07-12	25.46	25.56	25.23	25.31	346900
2011-07-13	25.55	25.80	25.44	25.63	692263
2011-07-14	25.80	25.80	25.10	25.36	365700
2011-07-15	25.41	25.42	25.03	25.35	544841
2011-07-18	25.30	25.39	24.87	24.91	365888
2011-07-19	25.05	25.26	24.53	24.90	439851
2011-07-20	25.00	25.00	24.53	24.82	523417
2011-07-21	25.50	25.94	24.96	25.11	1052982
2011-07-22	25.15	25.40	25.06	25.17	553033
2011-07-25	25.02	25.20	24.83	24.89	295621
2011-07-26	24.91	24.93	24.15	24.23	354987
2011-07-27	24.13	24.17	23.65	23.70	614619
2011-07-28	23.82	24.19	23.76	23.78	567988
2011-07-29	23.59	23.85	23.31	23.55	503671
2011-08-01	23.80	23.99	23.18	23.48	590074
2011-08-02	23.41	23.60	22.23	22.25	740740
2011-08-03	22.23	22.55	21.83	22.51	479670
2011-08-04	22.23	22.23	21.35	21.40	1128769
2011-08-05	21.80	22.51	21.20	22.19	1661731
2011-08-08	21.03	21.92	20.70	20.93	1695267
2011-08-09	21.37	22.28	20.91	22.28	2005525
2011-08-10	21.70	22.15	21.38	21.45	976130
2011-08-11	21.59	22.78	21.44	22.50	941821
2011-08-12	22.65	23.23	22.34	22.93	829730
2011-08-15	23.17	23.23	22.27	22.55	931764
2011-08-16	22.27	22.51	22.04	22.25	650040
2011-08-17	22.42	22.53	21.55	21.80	726333
2011-08-18	21.26	21.37	20.55	20.78	736784
2011-08-19	20.48	21.20	20.37	20.51	621166
2011-08-22	21.05	21.27	20.83	21.17	765765
2011-08-23	21.67	22.17	21.21	22.14	1118882
2011-08-24	22.02	22.75	21.92	22.60	946535
2011-08-25	22.81	23.01	22.11	22.48	877483
2011-08-26	22.37	23.01	21.79	22.99	758798
2011-08-29	23.18	23.67	23.05	23.65	427507
2011-08-30	23.46	23.75	23.17	23.61	763937
2011-08-31	23.81	24.16	23.12	23.28	650717
2011-09-01	23.40	23.77	22.92	22.97	800865
2011-09-02	22.43	22.92	22.17	22.46	719195
2011-09-06	21.80	22.21	21.29	22.15	893675
2011-09-07	22.44	23.28	22.44	23.18	697378
2011-09-08	22.97	23.52	22.90	23.10	918748
2011-09-09	22.84	23.00	22.30	22.77	1080536
2011-09-12	22.40	22.71	21.82	22.40	884073
2011-09-13	22.48	23.15	22.32	22.95	1171357
2011-09-14	23.10	23.70	22.66	23.35	1400857
2011-09-15	23.63	23.90	23.09	23.65	647035
2011-09-16	23.81	23.81	23.19	23.41	534871
2011-09-19	23.01	23.44	22.84	23.27	324165
2011-09-20	23.37	23.60	22.59	22.61	459325
2011-09-21	22.57	22.59	21.41	21.44	566057
2011-09-22	20.85	21.36	20.20	20.64	1081891
2011-09-23	20.62	20.83	20.15	20.71	1175534
2011-09-26	20.90	21.16	20.35	21.10	757652
2011-09-27	21.57	22.24	21.47	21.69	660066
2011-09-28	21.73	21.94	21.07	21.12	573612
2011-09-29	21.50	21.72	20.88	21.48	469523
2011-09-30	21.08	21.36	20.82	20.83	563089
2011-10-03	20.63	21.58	20.33	20.36	798875
2011-10-04	20.10	21.38	19.78	21.36	1128273
2011-10-05	21.37	21.81	21.10	21.48	639912
2011-10-06	21.41	21.68	21.24	21.61	529486
2011-10-07	21.77	21.94	21.11	21.31	723959
2011-10-10	21.62	22.18	21.48	22.14	599912
2011-10-11	21.94	22.49	21.89	22.28	564601
2011-10-12	22.49	22.87	22.38	22.55	663038
2011-10-13	22.42	22.70	21.91	22.56	525985
2011-10-14	22.97	23.35	22.77	23.21	839382
2011-10-17	23.00	23.24	22.48	22.57	506374
2011-10-18	22.80	23.52	22.59	23.35	667291
2011-10-19	22.85	23.06	22.16	22.78	1415361
2011-10-20	22.89	23.28	22.58	23.21	734973
2011-10-21	23.67	23.70	22.88	23.19	1031103
2011-10-24	23.28	23.76	23.24	23.70	662031
2011-10-25	23.46	23.52	22.89	22.96	499844
2011-10-26	23.33	23.33	22.49	23.09	590857
2011-10-27	23.90	24.59	23.55	24.30	858655
2011-10-28	24.28	24.44	23.35	24.11	497628
2011-10-31	23.79	24.25	23.62	23.70	486572
2011-11-01	23.08	23.42	22.80	22.88	866648
2011-11-02	23.26	23.65	23.11	23.60	600575
2011-11-03	23.98	24.12	23.30	24.08	381673
2011-11-04	23.77	23.94	23.52	23.84	523279
2011-11-07	23.80	24.08	23.48	23.75	843538
2011-11-08	23.99	24.53	23.69	24.44	627666
2011-11-09	23.84	24.13	23.29	23.43	437006
2011-11-10	23.82	23.95	23.52	23.71	320969
2011-11-11	24.03	24.44	23.94	24.35	369756
2011-11-14	24.29	24.50	24.12	24.23	379039
2011-11-15	24.16	24.74	24.11	24.60	248426
2011-11-16	24.21	24.44	23.48	23.54	831507
2011-11-17	23.59	24.20	23.51	23.69	669924
2011-11-18	23.75	24.03	23.40	23.61	541553
2011-11-21	23.27	23.58	22.77	22.89	704624
2011-11-22	22.88	23.02	22.53	22.70	741573
2011-11-23	22.55	22.68	22.33	22.36	532497
2011-11-25	22.31	22.69	22.15	22.16	261279
2011-11-28	22.19	22.55	22.03	22.28	653877
2011-11-29	22.32	22.67	22.23	22.48	521990
2011-11-30	23.31	23.46	22.98	23.44	990358
2011-12-01	23.37	23.57	23.25	23.27	445608
2011-12-02	23.62	23.93	23.38	23.84	408022
2011-12-05	24.15	24.77	24.06	24.39	842169
2011-12-06	24.43	24.46	23.94	24.27	383514
2011-12-07	24.36	24.38	23.77	24.24	379808
2011-12-08	24.00	24.04	23.31	23.37	429712
2011-12-09	23.43	24.18	23.37	24.08	353365
2011-12-12	23.84	23.84	23.44	23.71	284431
2011-12-13	23.83	23.96	23.01	23.10	696437
2011-12-14	22.91	23.03	22.70	22.76	429806
2011-12-15	23.01	23.06	22.78	22.85	438076
2011-12-16	22.98	23.64	22.83	23.50	865577
2011-12-19	23.68	23.95	22.92	22.96	556528
2011-12-20	23.42	23.89	23.42	23.80	448051
2011-12-21	23.70	24.36	23.55	24.31	718821
2011-12-22	24.45	24.68	24.12	24.32	379579
2011-12-23	24.36	24.51	24.17	24.30	169173
2011-12-27	22.92	24.43	22.92	24.30	233000
2011-12-28	24.37	24.42	23.92	24.07	306067
2011-12-29	24.17	24.41	24.02	24.38	288398
2011-12-30	24.45	24.45	24.07	24.10	260073
2012-01-03	24.69	24.76	24.20	24.46	627372
2012-01-04	24.46	24.52	24.25	24.29	413891
2012-01-05	24.12	24.42	23.80	24.34	439987
2012-01-06	24.36	24.68	24.24	24.64	596194
2012-01-09	24.63	24.70	24.45	24.62	297669
2012-01-10	24.82	25.08	24.52	24.87	259538
2012-01-11	24.71	24.99	24.71	24.91	286023
2012-01-12	24.86	25.07	24.76	24.99	294744
2012-01-13	24.80	25.17	24.64	25.16	233695
2012-01-17	25.27	25.30	24.95	25.15	275285
2012-01-18	25.26	25.49	25.02	25.47	233653
2012-01-19	25.52	25.81	25.43	25.77	184256
2012-01-20	25.74	25.77	25.42	25.67	213527
2012-01-23	25.64	25.64	25.02	25.49	274470
2012-01-24	25.32	25.49	24.91	25.49	225885
2012-01-25	25.52	26.00	25.36	25.72	341171
2012-01-26	25.90	26.13	25.71	26.05	493250
2012-01-27	26.35	26.35	25.39	25.65	348719
2012-01-30	25.32	25.93	24.86	25.85	365129
2012-01-31	25.90	26.19	25.49	26.13	451146
2012-02-01	26.23	26.67	25.83	25.94	726131
2012-02-02	26.04	26.04	25.32	25.50	508190
2012-02-03	25.87	26.04	25.58	25.60	382745
2012-02-06	25.49	25.63	24.95	25.06	685203
2012-02-07	24.89	25.83	24.89	25.74	632488
2012-02-08	25.75	25.85	25.48	25.85	240193
2012-02-09	25.84	25.97	25.62	25.75	273045
2012-02-10	25.51	25.60	25.30	25.48	257139
2012-02-13	25.61	25.77	25.45	25.75	231550
2012-02-14	25.60	25.66	25.31	25.49	221101
2012-02-15	25.64	25.64	24.60	24.73	781360
2012-02-16	24.80	25.71	24.80	25.68	587355
2012-02-17	25.68	25.78	25.28	25.51	359989
2012-02-21	25.54	25.58	25.06	25.14	405607
2012-02-22	25.04	25.31	24.84	24.91	256389
2012-02-23	24.95	25.25	24.69	25.07	419648
2012-02-24	25.10	25.30	24.20	24.82	354202
2012-02-27	24.58	25.13	24.52	25.02	492441
2012-02-28	24.99	25.02	24.46	24.67	366688
2012-02-29	24.66	24.77	24.04	24.22	681826
2012-03-01	24.39	24.74	24.37	24.63	775041
2012-03-02	24.53	24.83	24.26	24.72	718342
2012-03-05	24.57	25.09	24.32	25.03	483983
2012-03-06	24.72	24.81	24.40	24.74	443504
2012-03-07	24.80	24.89	24.14	24.64	464717
2012-03-08	24.78	25.13	24.46	25.06	447468
2012-03-09	25.07	25.53	24.96	25.32	349030
2012-03-12	25.26	25.52	25.15	25.49	443079
2012-03-13	25.60	25.68	25.16	25.59	453561
2012-03-14	25.64	25.72	25.20	25.37	373751
2012-03-15	25.33	25.92	25.26	25.74	361737
2012-03-16	25.60	25.73	25.42	25.48	537093
2012-03-19	25.46	25.75	25.44	25.50	361529
2012-03-20	25.33	25.51	25.17	25.36	216145
2012-03-21	25.38	25.65	25.28	25.52	258265
2012-03-22	25.39	25.47	24.92	25.38	381251
2012-03-23	25.31	25.67	24.98	25.62	398299
2012-03-26	25.78	26.00	25.72	25.83	239523
2012-03-27	25.79	25.88	25.61	25.79	255393
2012-03-28	25.74	25.86	25.28	25.55	314171
2012-03-29	25.30	25.37	24.92	25.29	417194
2012-03-30	25.33	25.53	24.79	24.86	655738
2012-04-02	24.85	25.26	24.60	25.12	401820
2012-04-03	25.05	25.32	24.88	25.20	440873
2012-04-04	25.14	25.16	24.70	24.86	403997
2012-04-05	24.69	24.84	24.59	24.84	558251
2012-04-09	24.46	24.47	24.11	24.21	530307
2012-04-10	24.07	24.13	23.49	23.71	620361
2012-04-11	23.88	24.22	23.83	24.22	453624
2012-04-12	24.21	24.37	24.11	24.16	317842
2012-04-13	24.05	24.21	23.78	23.79	276353
2012-04-16	23.81	24.14	23.66	24.00	360566
2012-04-17	24.10	24.62	24.06	24.48	504351
2012-04-18	24.41	24.43	24.15	24.17	240260
2012-04-19	24.15	24.25	23.06	23.30	1450008
2012-04-20	23.61	23.61	23.12	23.28	909466
2012-04-23	23.05	23.48	22.93	23.35	768010
2012-04-24	23.41	23.79	23.30	23.74	484062
2012-04-25	23.92	24.05	23.68	23.80	488033
2012-04-26	23.73	23.73	23.34	23.50	531714
2012-04-27	23.50	23.84	23.39	23.73	671520
2012-04-30	23.64	23.83	23.48	23.62	404462
2012-05-01	23.69	24.03	23.45	23.86	556110
2012-05-02	23.81	24.62	23.62	24.46	713142
2012-05-03	24.39	24.45	23.91	23.99	533267
2012-05-04	23.92	23.96	23.48	23.52	319279
2012-05-07	23.36	24.13	23.15	23.80	668020
2012-05-08	23.71	23.96	23.66	23.92	356816
2012-05-09	23.69	23.85	23.56	23.71	383947
2012-05-10	23.95	23.96	23.35	23.42	712160
2012-05-11	23.20	23.60	22.85	23.39	235016
2012-05-14	23.20	23.44	23.03	23.28	148486
2012-05-15	23.21	23.72	23.11	23.56	288715
2012-05-16	23.58	23.97	23.58	23.76	320423
2012-05-17	23.92	23.98	23.10	23.10	390923
2012-05-18	23.10	23.41	22.80	22.84	308510
2012-05-21	22.84	23.38	22.71	23.35	368333
2012-05-22	23.34	23.37	22.93	23.12	327419
2012-05-23	23.02	23.73	22.88	23.62	514893
2012-05-24	23.63	24.20	23.49	24.16	447978
2012-05-25	24.10	24.21	23.81	24.15	387888
2012-05-29	24.25	24.53	24.20	24.47	461973
2012-05-30	24.26	24.33	23.99	24.03	598843
2012-05-31	23.97	24.47	23.70	24.34	623778
2012-06-01	23.88	23.88	23.35	23.38	300068
2012-06-04	23.41	23.51	23.07	23.28	241674
2012-06-05	23.12	23.37	22.96	23.04	352822
2012-06-06	23.22	23.79	23.22	23.78	298713
2012-06-07	23.98	24.16	23.51	23.53	221621
2012-06-08	23.56	23.92	23.50	23.85	155933
2012-06-11	24.02	24.11	23.65	23.67	243709
2012-06-12	23.70	23.92	23.46	23.85	421374
2012-06-13	23.74	24.10	23.57	23.75	219591
2012-06-14	23.73	24.41	23.69	24.30	349170
2012-06-15	24.38	24.38	24.09	24.13	432613
2012-06-18	24.03	24.48	23.92	24.41	247739
2012-06-19	24.44	24.88	24.39	24.87	465687
2012-06-20	24.82	24.82	24.44	24.55	531832
2012-06-21	24.63	24.65	24.13	24.33	512449
2012-06-22	24.37	24.37	23.27	23.50	1616613
2012-06-25	23.35	23.35	22.99	23.16	700461
2012-06-26	23.21	23.34	22.84	23.09	373731
2012-06-27	23.17	23.32	22.99	23.11	443027
2012-06-28	22.86	23.48	22.80	23.46	558480
2012-06-29	23.75	24.06	23.45	23.89	387878
2012-07-02	24.05	24.12	23.45	23.92	557157
2012-07-03	23.90	24.35	23.90	24.34	187211
2012-07-05	24.28	24.69	24.17	24.53	231585
2012-07-06	24.38	24.49	23.99	24.08	398300
2012-07-09	24.15	24.21	23.78	23.95	286122
2012-07-10	24.12	24.18	23.26	23.29	547218
2012-07-11	23.32	23.53	23.10	23.37	340155
2012-07-12	23.15	23.54	23.05	23.44	308998
2012-07-13	23.43	24.13	23.43	23.89	277324
2012-07-16	23.83	23.97	23.54	23.80	386394
2012-07-17	21.41	23.46	21.37	22.98	1549326
2012-07-18	22.94	23.66	22.94	23.46	509029
2012-07-19	22.14	23.07	22.10	22.85	904054
2012-07-20	22.68	22.96	22.60	22.85	650515
2012-07-23	22.47	22.67	22.32	22.50	477519
2012-07-24	22.45	22.57	22.11	22.51	487591
2012-07-25	22.57	22.57	22.38	22.47	415352
2012-07-26	22.69	22.82	22.28	22.42	388987
2012-07-27	22.49	23.43	22.27	23.23	364094
2012-07-30	23.30	23.52	23.12	23.23	212369
2012-07-31	23.22	23.41	23.02	23.08	388777
2012-08-01	23.15	23.26	22.36	22.47	758730
2012-08-02	22.46	23.00	22.37	22.88	428136
2012-08-03	23.21	23.64	22.96	23.35	498946
2012-08-06	23.28	23.61	23.13	23.17	369808
2012-08-07	23.26	23.53	23.18	23.31	375224
2012-08-08	23.27	23.38	23.14	23.28	468154
2012-08-09	23.22	23.29	22.99	23.12	407712
2012-08-10	23.11	23.27	22.92	23.18	319606
2012-08-13	23.07	23.29	22.92	23.04	429539
2012-08-14	23.14	23.43	22.91	23.00	528779
2012-08-15	22.92	23.42	22.76	23.35	233001
2012-08-16	23.28	23.30	23.05	23.28	364599
2012-08-17	23.21	23.25	22.93	23.04	548859
2012-08-20	23.00	23.10	22.75	22.92	491195
2012-08-21	22.94	23.21	22.91	23.15	325091
2012-08-22	23.11	23.22	22.77	23.01	388331
2012-08-23	22.91	23.09	22.63	22.78	295876
2012-08-24	22.70	22.87	22.59	22.63	250235
2012-08-27	22.68	22.82	22.53	22.68	390906
2012-08-28	22.59	22.91	22.56	22.85	462324
2012-08-29	22.82	23.54	22.76	22.78	535736
2012-08-30	22.64	22.73	22.21	22.23	352166
2012-08-31	22.33	22.42	21.84	22.25	460256
2012-09-04	22.20	22.73	21.87	22.57	356938
2012-09-05	22.49	22.67	22.01	22.09	402293
2012-09-06	22.13	22.71	22.13	22.63	326820
2012-09-07	22.76	22.87	22.65	22.79	241413
2012-09-10	22.89	23.30	22.78	23.29	295218
2012-09-11	23.22	23.53	23.10	23.31	326406
2012-09-12	23.35	23.72	23.19	23.70	237145
2012-09-13	23.64	24.17	23.49	23.67	431435
2012-09-14	21.20	22.25	21.18	21.93	3601823
2012-09-17	21.80	22.06	21.33	21.59	923211
2012-09-18	21.50	21.86	21.24	21.82	849021
2012-09-19	21.80	22.48	21.49	22.14	800422
2012-09-20	22.08	22.08	21.43	21.52	873988
2012-09-21	21.81	21.81	21.15	21.22	1369621
2012-09-24	21.25	21.49	21.16	21.37	619616
2012-09-25	21.55	21.55	20.92	21.07	957024
2012-09-26	21.17	21.55	21.14	21.44	848220
2012-09-27	21.45	21.72	21.27	21.59	910756
2012-09-28	21.53	21.53	21.25	21.36	835409
2012-10-01	21.36	21.66	21.19	21.46	883035
2012-10-02	21.47	21.47	21.18	21.29	746939
2012-10-03	21.29	21.95	21.10	21.72	763702
2012-10-04	21.62	22.34	21.53	22.19	1079589
2012-10-05	22.22	22.46	21.94	22.08	1233452
2012-10-08	22.00	22.41	21.81	22.32	393811
2012-10-09	22.39	22.50	22.10	22.21	505338
2012-10-10	22.18	22.58	22.05	22.38	386574
2012-10-11	22.43	22.68	22.12	22.17	492244
2012-10-12	22.26	22.85	22.25	22.56	976015
2012-10-15	22.65	23.10	22.42	22.76	907619
2012-10-16	22.86	23.17	22.76	22.92	549347
2012-10-17	23.00	23.10	22.84	23.02	402542
2012-10-18	22.64	22.77	22.13	22.49	959123
2012-10-19	22.29	22.39	21.95	22.06	627386
2012-10-22	22.11	22.16	21.82	21.94	492716
2012-10-23	21.87	22.55	21.80	22.53	621084
2012-10-24	22.55	22.74	22.37	22.54	798667
2012-10-25	22.62	22.65	22.36	22.63	373659
2012-10-26	22.59	22.78	22.34	22.51	371411
2012-10-31	22.48	23.18	22.24	23.16	571581
2012-11-01	23.04	23.43	22.88	23.34	809410
2012-11-02	23.40	23.49	23.02	23.10	705835
2012-11-05	23.14	23.34	22.94	23.29	623449
2012-11-06	23.30	23.98	23.30	23.67	843976
2012-11-07	23.46	23.56	23.02	23.30	444818
2012-11-08	23.33	23.42	22.66	22.80	514908
2012-11-09	22.68	22.93	22.48	22.82	483455
2012-11-12	22.95	23.79	22.82	23.52	797852
2012-11-13	23.29	23.62	23.29	23.30	490389
2012-11-14	23.43	23.66	22.60	22.64	749347
2012-11-15	22.68	23.08	22.57	22.98	1133854
2012-11-16	22.93	23.09	22.45	22.71	1423189
2012-11-19	22.87	23.12	22.53	22.90	663830
2012-11-20	22.83	22.93	22.58	22.78	551161
2012-11-21	22.88	22.95	22.55	22.80	493773
2012-11-23	22.87	23.11	22.79	23.07	174095
2012-11-26	22.97	23.23	22.91	23.05	498363
2012-11-27	21.57	22.20	21.57	21.91	1327281
2012-11-28	21.90	22.04	21.53	21.74	1056823
2012-11-29	21.88	21.99	21.64	21.89	926281
2012-11-30	21.97	22.19	21.66	21.69	661959
2012-12-03	21.83	21.93	21.27	21.53	785777
2012-12-04	21.61	21.72	21.40	21.50	642775
2012-12-05	21.60	21.81	21.43	21.67	546397
2012-12-06	21.70	21.86	21.53	21.62	345962
2012-12-07	21.73	21.77	21.38	21.53	676929
2012-12-10	21.48	21.69	21.22	21.46	874486
2012-12-11	21.59	21.66	21.19	21.20	1127922
2012-12-12	21.28	21.35	20.88	20.90	875753
2012-12-13	20.90	21.12	20.63	20.80	797070
2012-12-14	20.88	21.01	20.68	20.83	1043814
2012-12-17	20.65	20.93	20.65	20.89	625730
2012-12-18	20.96	21.35	20.79	21.33	535537
2012-12-19	21.30	21.53	21.24	21.29	870441
2012-12-20	21.35	21.49	21.26	21.43	485889
2012-12-21	21.25	21.75	21.13	21.74	1039101
2012-12-24	21.78	21.83	21.50	21.58	152573
2012-12-26	21.58	21.74	21.53	21.55	367671
2012-12-27	21.61	21.78	21.35	21.53	386610
2012-12-28	21.46	21.63	21.35	21.36	476137
2012-12-31	21.32	21.70	21.20	21.67	445325
2013-01-02	22.42	22.57	22.11	22.52	1314929
2013-01-03	22.59	22.65	22.18	22.25	685725
2013-01-04	22.38	22.62	22.21	22.51	498754
2013-01-07	22.50	22.59	22.20	22.41	366278
2013-01-08	22.43	22.43	22.04	22.34	461174
2013-01-09	22.45	22.58	22.37	22.57	602741
2013-01-10	22.70	22.79	22.55	22.74	586535
2013-01-11	22.83	22.86	22.53	22.70	334981
2013-01-14	22.15	22.60	22.02	22.44	706478
2013-01-15	22.27	22.61	22.09	22.59	481557
2013-01-16	22.64	23.02	22.44	22.88	489636
2013-01-17	23.00	23.53	22.99	23.32	570151
2013-01-18	23.30	23.44	23.15	23.38	495842
2013-01-22	23.43	23.56	23.31	23.48	444634
2013-01-23	23.54	23.64	23.27	23.47	594612
2013-01-24	24.31	25.02	24.10	24.54	1166299
2013-01-25	24.72	24.77	24.22	24.56	371047
2013-01-28	24.50	24.75	24.36	24.52	456135
2013-01-29	24.00	24.08	23.07	23.90	1307863
2013-01-30	23.90	24.00	23.51	23.55	679305
2013-01-31	23.53	23.67	23.27	23.62	682258
2013-02-01	23.78	23.78	23.49	23.64	760781
2013-02-04	23.63	23.70	23.37	23.50	329306
2013-02-05	23.63	23.72	23.31	23.42	686807
2013-02-06	23.42	23.60	23.28	23.51	559895
2013-02-07	23.62	23.62	23.16	23.25	530859
2013-02-08	23.35	23.61	23.31	23.47	437421
2013-02-11	23.54	23.73	23.39	23.44	347355
2013-02-12	23.54	23.55	23.30	23.40	413710
2013-02-13	23.43	23.66	23.14	23.24	445991
2013-02-14	23.23	23.47	23.23	23.46	497940
2013-02-15	23.54	23.81	23.18	23.19	1109005
2013-02-19	23.28	23.55	23.26	23.50	435218
2013-02-20	23.52	23.52	22.85	22.89	383701
2013-02-21	22.93	23.12	22.37	22.56	548595
2013-02-22	22.71	22.94	22.59	22.83	378803
2013-02-25	22.94	22.94	22.27	22.27	400714
2013-02-26	22.42	22.58	22.11	22.50	717489
2013-02-27	22.55	22.95	22.49	22.77	756433
2013-02-28	22.79	23.23	22.66	23.02	405977
2013-03-01	22.85	23.18	22.68	22.95	540460
2013-03-04	22.95	23.02	22.66	22.96	421659
2013-03-05	23.06	23.32	23.06	23.26	332057
2013-03-06	23.34	23.47	23.04	23.13	299987
2013-03-07	23.10	23.17	22.90	23.02	327024
2013-03-08	23.21	23.49	23.06	23.44	487334
2013-03-11	23.45	23.57	23.40	23.53	342128
2013-03-12	23.50	23.61	23.35	23.47	298277
2013-03-13	23.48	24.38	23.48	24.34	573308
2013-03-14	24.37	24.65	24.17	24.62	347650
2013-03-15	24.59	24.68	24.16	24.47	677398
2013-03-18	24.29	24.74	24.11	24.57	586537
2013-03-19	24.67	24.80	24.31	24.54	467990
2013-03-20	24.49	24.92	24.45	24.77	529618
2013-03-21	24.65	24.74	24.15	24.26	777613
2013-03-22	24.39	24.78	24.39	24.53	588053
2013-03-25	24.67	24.81	23.81	24.16	481725
2013-03-26	24.31	24.42	23.92	24.14	344012
2013-03-27	24.06	24.06	23.59	24.01	439590
2013-03-28	24.08	24.25	23.94	24.14	451122
2013-04-01	24.05	24.16	23.40	23.59	481898
2013-04-02	23.72	23.87	23.11	23.13	986679
2013-04-03	23.16	23.25	22.78	23.00	518837
2013-04-04	23.06	23.24	22.77	23.21	378589
2013-04-05	22.83	23.71	22.70	23.66	498284
2013-04-08	23.61	23.65	23.33	23.46	526029
2013-04-09	23.57	23.68	23.20	23.22	488767
2013-04-10	23.42	23.93	23.17	23.83	587051
2013-04-11	23.70	24.00	23.68	23.78	641324
2013-04-12	23.60	23.74	23.29	23.71	448604
2013-04-15	24.18	24.20	22.78	22.88	673630
2013-04-16	23.07	23.37	23.04	23.32	690529
2013-04-17	23.24	23.27	22.75	22.87	614218
2013-04-18	22.97	23.11	22.83	22.93	489954
2013-04-19	21.91	23.07	21.80	22.99	1031248
2013-04-22	23.06	23.10	22.36	22.75	1102088
2013-04-23	22.96	23.20	22.72	22.75	602599
2013-04-24	22.80	22.93	22.67	22.77	393563
2013-04-25	22.94	23.23	22.82	22.91	1472647
2013-04-26	22.83	23.00	22.57	22.87	711653
2013-04-29	22.98	23.12	22.75	22.79	552867
2013-04-30	22.90	22.98	22.62	22.96	525618
2013-05-01	23.04	23.04	22.49	22.52	628425
2013-05-02	22.60	23.00	22.55	22.82	669396
2013-05-03	23.10	23.77	23.10	23.25	853785
2013-05-06	23.36	24.03	23.35	23.56	1025327
2013-05-07	23.69	23.91	23.60	23.91	464172
2013-05-08	23.89	24.18	23.56	24.02	536156
2013-05-09	24.07	24.14	23.85	24.03	333081
2013-05-10	24.13	24.26	24.02	24.21	266485
2013-05-13	24.27	24.27	23.96	24.03	212477
2013-05-14	23.98	24.30	23.88	24.29	447065
2013-05-15	24.21	24.87	24.07	24.77	584093
2013-05-16	24.79	24.87	24.56	24.61	511831
2013-05-17	24.78	24.94	24.58	24.79	357053
2013-05-20	24.82	25.09	24.69	24.97	571308
2013-05-21	25.05	25.28	24.97	25.14	570702
2013-05-22	25.19	25.44	24.84	25.00	537846
2013-05-23	24.82	25.08	24.78	25.05	577138
2013-05-24	25.00	25.00	24.69	24.76	479330
2013-05-28	24.97	25.19	24.59	24.69	654502
2013-05-29	24.51	24.92	24.51	24.77	430122
2013-05-30	24.88	25.29	24.58	25.14	480247
2013-05-31	24.42	25.15	24.25	25.03	667190
2013-06-03	25.19	25.20	24.80	25.17	906771
2013-06-04	25.27	25.39	24.87	24.96	567715
2013-06-05	24.93	24.98	24.31	24.38	399175
2013-06-06	23.99	24.41	23.94	24.35	551562
2013-06-07	24.50	24.90	24.31	24.84	548941
2013-06-10	24.96	25.09	24.64	24.94	245882
2013-06-11	24.75	24.92	24.52	24.70	279084
2013-06-12	24.77	24.84	24.36	24.47	254021
2013-06-13	24.48	24.96	24.41	24.90	365697
2013-06-14	24.89	25.02	24.48	24.59	296053
2013-06-17	24.71	24.71	24.29	24.41	320969
2013-06-18	24.47	24.54	24.18	24.52	731603
2013-06-19	24.47	24.57	24.33	24.34	303363
2013-06-20	24.13	24.26	23.81	24.06	380185
2013-06-21	24.11	24.30	23.74	24.00	645960
2013-06-24	23.84	24.02	23.50	23.70	420315
2013-06-25	23.70	24.03	23.62	23.91	404595
2013-06-26	24.14	24.16	23.70	23.83	337010
2013-06-27	23.86	24.15	23.74	24.10	296841
2013-06-28	24.13	24.35	23.97	24.17	1418130
2013-07-01	24.44	24.47	24.05	24.21	540625
2013-07-02	24.16	24.33	23.88	24.00	435203
2013-07-03	23.59	23.97	23.59	23.88	344314
2013-07-05	24.26	24.46	24.05	24.46	468163
2013-07-08	24.63	24.66	24.24	24.27	514846
2013-07-09	24.65	24.78	24.21	24.59	501886
2013-07-10	24.55	24.73	24.54	24.67	375589
2013-07-11	24.82	25.33	24.68	25.08	619639
2013-07-12	24.92	25.06	24.77	24.89	380664
2013-07-15	24.82	25.00	24.47	24.96	413342
2013-07-16	25.05	25.07	24.71	24.74	301877
2013-07-17	24.71	24.83	24.47	24.66	396556
2013-07-18	24.76	24.92	24.64	24.88	268969
2013-07-19	24.80	24.96	24.58	24.63	411983
2013-07-22	24.57	24.92	24.46	24.59	857670
2013-07-23	23.53	24.30	23.28	23.35	3075733
2013-07-24	23.58	24.07	23.38	23.55	912002
2013-07-25	23.57	23.79	23.54	23.68	668576
2013-07-26	23.67	24.05	23.54	23.93	574862
2013-07-29	23.91	23.93	23.69	23.76	635853
2013-07-30	23.81	24.17	23.70	23.86	591785
2013-07-31	23.99	24.22	23.85	24.06	644553
2013-08-01	24.29	24.81	24.04	24.70	853564
2013-08-02	24.60	24.69	24.33	24.38	712329
2013-08-05	24.40	24.58	24.21	24.42	350152
2013-08-06	24.35	24.45	23.91	23.97	413747
2013-08-07	23.98	24.10	23.61	23.72	488139
2013-08-08	23.90	24.04	23.68	23.72	488892
2013-08-09	23.73	23.92	23.61	23.62	390960
2013-08-12	23.59	24.05	23.59	24.03	313727
2013-08-13	24.12	24.21	23.84	24.06	529454
2013-08-14	24.02	24.14	23.79	23.90	359517
2013-08-15	23.59	23.78	23.45	23.55	437090
2013-08-16	23.48	23.75	23.37	23.39	434297
2013-08-19	23.36	23.69	23.36	23.50	366079
2013-08-20	23.54	23.74	23.45	23.67	255508
2013-08-21	23.58	23.71	23.47	23.56	328307
2013-08-22	23.63	24.05	23.63	23.85	329181
2013-08-23	23.88	23.90	23.59	23.70	561453
2013-08-26	23.73	23.89	23.57	23.68	537454
2013-08-27	23.44	23.55	23.29	23.38	400382
2013-08-28	23.38	23.64	23.25	23.56	301051
2013-08-29	23.55	23.73	23.38	23.44	192394
2013-08-30	23.49	23.53	23.00	23.04	378397
2013-09-03	23.29	23.40	22.89	23.10	636415
2013-09-04	23.20	23.59	23.04	23.39	547684
2013-09-05	23.41	23.69	23.33	23.57	256562
2013-09-06	23.75	23.79	23.37	23.58	382462
2013-09-09	23.69	23.98	23.57	23.96	308854
2013-09-10	24.14	24.41	23.99	24.40	373012
2013-09-11	24.29	24.47	24.24	24.35	375652
2013-09-12	24.40	24.48	24.19	24.38	320064
2013-09-13	24.45	24.51	24.13	24.35	477459
2013-09-16	24.66	24.66	24.20	24.41	632333
2013-09-17	22.72	23.39	22.61	23.39	2661303
2013-09-18	23.30	23.42	23.14	23.30	928381
2013-09-19	23.31	23.55	23.29	23.49	627709
2013-09-20	23.44	23.64	23.26	23.40	1342764
2013-09-23	23.39	23.43	23.21	23.32	663399
2013-09-24	23.34	23.45	23.14	23.18	515751
2013-09-25	23.18	23.39	22.95	23.04	717252
2013-09-26	23.25	23.81	23.08	23.22	669880
2013-09-27	23.13	23.33	22.99	23.14	446936
2013-09-30	23.00	23.41	22.97	23.33	590492
2013-10-01	23.38	23.77	23.36	23.75	778818
2013-10-02	23.66	23.74	23.35	23.50	526478
2013-10-03	23.50	23.64	23.31	23.36	715430
2013-10-04	23.33	23.68	23.30	23.62	418350
2013-10-07	23.51	23.61	23.30	23.31	539022
2013-10-08	23.22	23.40	22.99	22.99	610814
2013-10-09	23.12	23.14	22.86	22.96	716555
2013-10-10	23.20	23.34	22.93	23.09	859932
2013-10-11	23.00	23.19	22.96	23.19	888189
2013-10-14	23.12	23.34	23.00	23.24	636205
2013-10-15	23.19	23.34	23.04	23.20	541441
2013-10-16	23.44	23.60	23.29	23.44	483300
2013-10-17	23.42	23.74	23.26	23.65	385517
2013-10-18	23.00	23.58	22.97	23.58	1293325
2013-10-21	23.65	23.71	23.45	23.62	579193
2013-10-22	23.78	23.97	23.53	23.68	578709
2013-10-23	23.65	23.73	23.56	23.61	437857
2013-10-24	23.62	23.69	23.41	23.47	504106
2013-10-25	23.58	23.58	23.31	23.38	421950
2013-10-28	23.46	23.51	23.29	23.43	391682
2013-10-29	23.52	23.53	23.42	23.49	346657
2013-10-30	23.46	23.60	23.20	23.32	542375
2013-10-31	23.33	23.39	22.98	23.16	398115
2013-11-01	23.18	23.37	23.01	23.20	530673
2013-11-04	23.35	23.60	23.22	23.53	549471
2013-11-05	23.50	23.58	23.30	23.30	484148
2013-11-06	23.49	23.70	22.99	23.04	405355
2013-11-07	23.07	23.23	22.89	22.96	508529
2013-11-08	23.01	23.17	22.95	23.15	658388
2013-11-11	23.21	23.35	23.01	23.15	762261
2013-11-12	23.25	23.44	23.05	23.24	787615
2013-11-13	23.18	23.39	23.14	23.37	390504
2013-11-14	23.44	23.59	23.27	23.57	578062
2013-11-15	23.59	23.93	23.31	23.85	1016378
2013-11-18	23.86	23.86	23.64	23.76	838864
2013-11-19	23.79	23.79	23.39	23.53	586864
2013-11-20	23.67	23.73	23.44	23.57	350457
2013-11-21	23.68	23.85	23.55	23.77	351438
2013-11-22	23.78	23.78	23.62	23.70	253138
2013-11-25	23.76	23.80	23.68	23.77	269268
2013-11-26	23.82	23.95	23.72	23.82	288458
2013-11-27	23.85	23.99	23.75	23.90	227122
2013-11-29	24.00	24.10	23.88	24.07	292785
2013-12-02	24.08	24.23	23.86	24.07	719099
2013-12-03	24.05	24.10	23.73	23.78	451791
2013-12-04	23.70	23.95	23.57	23.88	658055
2013-12-05	23.85	24.19	23.84	24.18	612886
2013-12-06	24.28	24.36	24.04	24.18	738019
2013-12-09	24.21	24.34	24.17	24.25	333738
2013-12-10	24.28	24.47	23.99	24.07	619097
2013-12-11	24.17	24.17	23.77	23.83	558593
2013-12-12	23.86	23.91	23.57	23.70	489774
2013-12-13	23.68	23.96	23.61	23.91	638581
2013-12-16	23.96	24.29	23.81	24.28	475579
2013-12-17	24.28	24.97	24.12	24.60	1215480
2013-12-18	24.70	25.12	24.59	25.12	693253
2013-12-19	25.15	25.24	24.85	24.86	443229
2013-12-20	24.86	24.97	24.52	24.59	1451266
2013-12-23	24.69	24.88	24.63	24.88	544384
2013-12-24	24.88	24.96	24.74	24.85	235313
2013-12-26	24.97	25.15	24.72	24.75	414600
2013-12-27	24.85	25.00	24.76	24.84	323463
2013-12-30	24.87	24.89	24.68	24.74	222127
2013-12-31	24.83	24.92	24.70	24.73	363345
2014-01-02	24.66	24.75	24.26	24.50	462079
2014-01-03	24.62	24.72	24.44	24.52	273728
2014-01-06	24.67	25.15	24.35	24.55	591579
2014-01-07	24.60	24.89	24.43	24.80	715041
2014-01-08	24.76	24.80	24.51	24.68	522430
2014-01-09	24.71	24.94	24.64	24.91	291882
2014-01-10	24.95	25.37	24.79	25.36	519704
2014-01-13	25.23	25.45	25.02	25.10	469438
2014-01-14	25.15	25.29	25.03	25.29	478570
2014-01-15	25.25	25.37	25.09	25.23	472580
2014-01-16	25.14	25.50	25.07	25.48	496497
2014-01-17	25.34	25.74	25.24	25.47	586388
2014-01-21	25.25	26.12	25.25	26.11	1184136
2014-01-22	26.12	26.86	26.11	26.85	1346478
2014-01-23	26.67	26.87	26.40	26.57	597758
2014-01-24	26.36	26.55	25.84	25.92	436404
2014-01-27	25.99	26.11	25.67	25.79	736887
2014-01-28	25.88	26.07	25.70	25.86	593515
2014-01-29	25.75	26.62	25.60	26.08	1040544
2014-01-30	26.31	26.47	26.09	26.42	1016790
2014-01-31	25.97	26.35	25.82	26.06	965243
2014-02-03	25.95	26.10	25.13	25.38	1082201
2014-02-04	25.50	25.56	25.15	25.53	848405
2014-02-05	25.35	25.76	25.35	25.68	878909
2014-02-06	25.80	25.86	25.61	25.69	401929
2014-02-07	25.69	25.95	25.65	25.85	505733
2014-02-10	25.85	25.85	25.45	25.64	414268
2014-02-11	25.60	25.93	25.56	25.89	358316
2014-02-12	25.86	25.98	25.43	25.67	696331
2014-02-13	25.50	26.01	25.50	25.95	467091
2014-02-14	25.95	26.21	25.87	26.14	635266
2014-02-18	26.13	26.25	25.86	26.12	417241
2014-02-19	25.98	26.24	25.60	25.62	429834
2014-02-20	25.58	25.74	25.39	25.67	580020
2014-02-21	25.78	26.25	25.69	25.87	622009
2014-02-24	25.84	26.34	25.74	26.13	595064
2014-02-25	26.13	26.23	25.95	26.06	336396
2014-02-26	26.02	26.24	25.74	25.88	737177
2014-02-27	25.84	26.08	25.72	26.06	495206
2014-02-28	26.06	26.25	25.83	25.85	623347
2014-03-03	25.60	26.06	25.30	25.46	1023844
2014-03-04	25.74	25.95	25.69	25.71	1005158
2014-03-05	25.69	25.86	25.66	25.74	957609
2014-03-06	25.76	26.49	25.76	26.42	1163973
2014-03-07	26.49	26.74	26.47	26.60	683465
2014-03-10	26.45	26.86	26.19	26.26	829926
2014-03-11	26.22	26.50	25.94	25.97	556343
2014-03-12	25.77	26.11	25.63	25.79	891464
2014-03-13	25.79	26.02	25.54	25.74	762550
2014-03-14	25.56	25.72	25.40	25.48	511818
2014-03-17	25.52	25.76	25.37	25.43	562293
2014-03-18	25.38	25.79	25.28	25.35	495308
2014-03-19	25.30	25.46	25.25	25.38	341468
2014-03-20	25.21	25.44	25.15	25.38	370323
2014-03-21	25.50	25.62	25.25	25.27	617991
2014-03-24	25.25	25.33	25.03	25.14	357033
2014-03-25	25.13	25.27	24.74	24.77	568103
2014-03-26	24.97	25.10	24.76	24.91	1112465
2014-03-27	24.96	25.11	24.76	24.76	351939
2014-03-28	24.73	25.01	24.58	24.84	430336
2014-03-31	24.91	25.63	24.75	25.51	479383
2014-04-01	25.51	25.94	25.46	25.89	701380
2014-04-02	25.92	26.22	25.69	25.87	416225
2014-04-03	25.83	26.11	25.73	25.86	315911
2014-04-04	26.05	26.09	25.43	25.63	545643
2014-04-07	25.64	25.64	25.09	25.15	612293
2014-04-08	25.05	25.17	24.72	24.87	864039
2014-04-09	24.94	25.36	24.73	25.32	589664
2014-04-10	25.15	25.32	24.88	25.00	540174
2014-04-11	24.73	25.10	24.73	24.78	500068
2014-04-14	24.96	25.32	24.92	25.20	537811
2014-04-15	25.21	25.59	25.17	25.57	617952
2014-04-16	25.72	25.82	25.44	25.80	585964
2014-04-17	25.82	25.97	25.56	25.64	363584
2014-04-21	25.70	25.73	25.47	25.62	490301
2014-04-22	25.70	26.71	25.70	26.15	1422098
2014-04-23	26.05	26.30	25.56	25.60	664703
2014-04-24	25.68	25.78	25.36	25.62	574287
2014-04-25	25.49	25.65	25.39	25.49	612056
2014-04-28	25.49	25.86	25.23	25.47	574372
2014-04-29	25.49	25.83	25.22	25.51	427154
2014-04-30	25.46	25.74	25.39	25.60	432788
2014-05-01	25.51	25.66	25.15	25.64	569216
2014-05-02	25.62	25.99	25.46	25.51	425970
2014-05-05	25.34	25.51	25.13	25.40	327224
2014-05-06	25.37	25.49	25.08	25.23	379311
2014-05-07	25.25	25.55	25.08	25.47	433570
2014-05-08	25.35	25.77	25.13	25.14	504087
2014-05-09	25.01	25.16	24.87	25.13	475695
2014-05-12	25.16	25.81	25.01	25.60	458838
2014-05-13	25.54	25.77	25.50	25.69	505975
2014-05-14	25.64	25.80	25.52	25.64	518898
2014-05-15	25.52	25.65	25.31	25.60	457642
2014-05-16	25.55	25.73	25.50	25.67	388124
2014-05-19	25.59	26.06	25.59	25.98	415477
2014-05-20	25.99	25.99	25.50	25.77	519975
2014-05-21	25.58	26.01	25.52	25.66	216720
2014-05-22	25.75	26.04	25.62	25.95	251038
2014-05-23	25.95	26.26	25.83	26.25	390223
2014-05-27	26.45	26.45	26.14	26.39	317739
2014-05-28	26.36	26.59	26.18	26.45	373252
2014-05-29	26.62	26.62	26.32	26.58	231553
2014-05-30	26.63	26.63	26.39	26.40	321400
2014-06-02	26.37	26.51	26.22	26.47	312155
2014-06-03	26.28	26.42	26.05	26.07	306991
2014-06-04	25.99	26.17	25.94	26.15	245788
2014-06-05	26.12	26.50	26.01	26.45	253036
2014-06-06	26.50	26.75	26.39	26.71	289893
2014-06-09	26.69	27.01	26.69	26.87	323746
2014-06-10	26.75	26.95	26.63	26.95	360294
2014-06-11	26.77	26.96	26.58	26.94	411361
2014-06-12	26.81	26.81	26.45	26.77	435910
2014-06-13	26.71	26.93	26.62	26.72	453301
2014-06-16	26.67	26.70	26.33	26.41	284190
2014-06-17	26.27	26.53	26.15	26.32	443944
2014-06-18	26.37	26.55	26.27	26.47	385107
2014-06-19	26.43	26.56	26.37	26.54	240673
2014-06-20	26.58	26.83	26.57	26.67	643670
2014-06-23	26.74	26.92	26.22	26.28	391937
2014-06-24	26.18	26.53	25.97	26.03	290048
2014-06-25	25.92	26.24	25.84	26.00	260689
2014-06-26	25.95	26.02	25.65	25.92	238613
2014-06-27	25.78	26.30	25.78	26.26	865035
2014-06-30	26.20	26.54	26.05	26.51	553154
2014-07-01	26.64	27.04	26.64	26.91	855764
2014-07-02	26.84	27.01	26.34	26.40	436135
2014-07-03	26.47	26.71	26.39	26.62	234887
2014-07-07	26.57	26.65	26.23	26.39	397222
2014-07-08	26.45	26.58	26.17	26.42	465933
2014-07-09	26.46	26.74	26.25	26.35	295654
2014-07-10	26.01	26.33	26.00	26.11	703266
2014-07-11	26.05	26.30	26.00	26.13	312538
2014-07-14	26.30	26.35	26.07	26.17	205290
2014-07-15	26.18	26.53	26.18	26.34	476217
2014-07-16	26.46	26.62	26.25	26.43	396289
2014-07-17	26.34	26.68	26.04	26.13	414540
2014-07-18	26.05	26.49	25.99	26.37	362465
2014-07-21	26.21	26.32	25.04	25.29	2056682
2014-07-22	25.28	25.82	25.28	25.77	942046
2014-07-23	25.90	26.18	25.51	26.00	646842
2014-07-24	26.10	26.35	25.78	26.12	309289
2014-07-25	25.93	26.32	25.27	25.29	1068224
2014-07-28	25.29	25.31	24.77	24.82	652802
2014-07-29	24.89	25.04	24.61	24.63	530196
2014-07-30	24.76	24.93	24.70	24.83	319446
2014-07-31	24.69	24.83	24.38	24.58	494223
2014-08-01	24.51	24.58	24.43	24.50	613750
2014-08-04	24.52	24.70	24.39	24.62	382256
2014-08-05	24.50	24.75	24.42	24.51	396819
2014-08-06	24.35	24.62	24.31	24.59	391672
2014-08-07	24.66	24.77	24.54	24.64	348514
2014-08-08	24.68	24.79	24.56	24.73	405322
2014-08-11	24.84	25.09	24.72	24.90	353384
2014-08-12	24.86	25.04	24.76	25.00	337246
2014-08-13	25.06	25.36	24.92	25.06	374974
2014-08-14	25.12	25.19	24.94	25.08	192295
2014-08-15	25.24	25.32	24.41	24.61	1139566
2014-08-18	24.61	25.08	24.56	24.97	491254
2014-08-19	24.97	25.16	24.84	24.91	422338
2014-08-20	24.85	24.91	24.66	24.78	386112
2014-08-21	24.86	24.99	24.64	24.85	296864
2014-08-22	24.75	24.94	24.59	24.79	369480
2014-08-25	24.94	25.02	24.83	24.98	240256
2014-08-26	25.00	25.05	24.84	24.90	213865
2014-08-27	24.98	25.05	24.74	24.75	191386
2014-08-28	24.67	24.93	24.53	24.88	249699
2014-08-29	24.90	24.99	24.78	24.90	264824
2014-09-02	24.93	25.27	24.85	25.16	375567
2014-09-03	25.21	25.36	24.96	25.01	237000
2014-09-04	24.98	25.21	24.92	25.05	201737
2014-09-05	24.98	25.35	24.87	24.98	281225
2014-09-08	25.02	25.02	24.77	24.89	411442
2014-09-09	24.90	24.90	24.65	24.72	358057
2014-09-10	24.71	24.91	24.52	24.75	630344
2014-09-11	24.71	24.94	24.62	24.81	428349
2014-09-12	24.84	25.52	24.74	25.46	803467
2014-09-15	25.42	25.42	25.13	25.17	609599
2014-09-16	25.17	25.46	25.07	25.41	655352
2014-09-17	25.49	25.59	25.22	25.36	470871
2014-09-18	25.40	25.60	25.25	25.55	390550
2014-09-19	25.60	25.75	25.15	25.30	856573
2014-09-22	25.20	25.32	24.98	25.11	438415
2014-09-23	25.01	25.29	24.82	24.87	420128
2014-09-24	24.92	25.40	24.73	24.97	316360
2014-09-25	24.84	25.00	24.48	24.90	812142
2014-09-26	24.88	25.27	24.72	25.21	442315
2014-09-29	25.00	25.38	24.97	25.33	382101
2014-09-30	25.36	25.49	25.15	25.20	724562
2014-10-01	25.08	25.08	24.42	24.57	538614
2014-10-02	24.54	24.77	24.44	24.68	370522
2014-10-03	24.90	24.97	24.62	24.83	304262
2014-10-06	24.98	25.03	24.65	24.65	253117
2014-10-07	24.49	24.55	24.05	24.06	427345
2014-10-08	24.09	24.43	23.84	24.39	419428
2014-10-09	24.38	24.43	23.80	23.80	396978
2014-10-10	23.70	24.15	23.59	23.84	632971
2014-10-13	23.90	24.14	23.50	23.69	803220
2014-10-14	23.80	24.30	23.61	24.25	1076697
2014-10-15	23.84	24.19	23.53	24.04	650648
2014-10-16	23.69	24.26	23.69	24.18	777726
2014-10-17	24.55	24.64	24.33	24.55	377666
2014-10-20	24.45	24.89	24.30	24.86	415251
2014-10-21	25.33	25.81	25.06	25.80	1003095
2014-10-22	25.88	25.92	25.53	25.57	793242
2014-10-23	25.86	26.26	25.80	25.90	661048
2014-10-24	26.00	26.17	25.56	25.67	465962
2014-10-27	25.67	26.52	25.50	26.48	811932
2014-10-28	26.63	26.85	26.40	26.77	452171
2014-10-29	26.80	27.49	26.75	26.98	956403
2014-10-30	26.89	27.13	26.71	27.12	658345
2014-10-31	27.42	27.65	27.20	27.54	1004913
2014-11-03	27.52	27.84	27.37	27.74	615207
2014-11-04	27.63	28.32	27.62	27.91	531561
2014-11-05	28.05	28.47	27.75	27.89	598970
2014-11-06	27.89	28.37	27.66	28.36	424896
2014-11-07	28.38	28.49	28.14	28.29	545929
2014-11-10	28.29	28.48	28.17	28.34	357708
2014-11-11	28.31	28.48	28.23	28.43	274069
2014-11-12	28.29	28.63	28.21	28.57	517226
2014-11-13	28.58	28.58	28.33	28.49	49958
2014-11-14	28.62	28.84	28.23	28.50	441309
2014-11-17	28.37	28.56	28.29	28.40	415309
2014-11-18	28.37	28.76	28.18	28.39	650513
2014-11-19	28.32	28.56	28.02	28.45	505152
2014-11-20	28.27	28.76	28.23	28.74	281683
2014-11-21	29.03	29.39	28.70	29.08	539385
2014-11-24	29.11	29.45	29.11	29.43	485157
2014-11-25	30.36	31.64	29.82	30.07	1073388
2014-11-26	30.05	30.53	29.92	30.33	559913
2014-11-28	30.51	31.30	30.43	31.02	468595
2014-12-01	31.04	31.12	30.25	30.43	698859
2014-12-02	30.40	30.79	30.01	30.63	449579
2014-12-03	30.69	31.08	30.49	30.98	701920
2014-12-04	30.89	31.12	30.76	30.98	597310
2014-12-05	30.98	31.33	30.63	30.81	674379
2014-12-08	30.69	30.81	30.13	30.38	558624
2014-12-09	29.97	30.36	29.31	30.14	829169
2014-12-10	30.00	30.36	29.68	30.16	679879
2014-12-11	30.28	30.69	30.28	30.34	499267
2014-12-12	30.06	30.61	29.91	30.38	581280
2014-12-15	30.45	30.99	30.38	30.56	684163
2014-12-16	30.49	30.99	30.22	30.68	786113
2014-12-17	30.64	30.86	29.99	30.84	798018
2014-12-18	31.06	31.25	30.80	31.09	597367
2014-12-19	31.17	31.43	30.88	30.89	922050
2014-12-22	30.94	31.18	30.77	30.94	294655
2014-12-23	31.11	31.33	30.81	31.27	326555
2014-12-24	31.30	31.52	31.24	31.26	203783
2014-12-26	31.34	31.71	31.34	31.46	230567
2014-12-29	31.42	31.66	31.30	31.34	218424
2014-12-30	31.31	31.59	31.07	31.19	415430
2014-12-31	31.32	31.69	31.15	31.15	360339
2015-01-02	31.34	31.55	30.57	31.13	291239
2015-01-05	31.09	31.09	30.44	30.49	461392
2015-01-06	30.53	30.67	29.61	29.74	679150
2015-01-07	29.89	30.03	29.54	29.87	509796
2015-01-08	30.04	30.66	29.94	30.53	666884
2015-01-09	30.56	30.82	29.93	29.96	374388
2015-01-12	30.08	30.47	29.91	30.39	436679
2015-01-13	30.72	31.09	30.12	30.88	624824
2015-01-14	30.32	30.84	30.05	30.48	394808
2015-01-15	30.61	30.79	30.09	30.09	465628
2015-01-16	29.98	30.29	29.78	30.23	544582
2015-01-20	30.83	30.98	30.23	30.52	607545
2015-01-21	30.50	30.62	29.59	29.73	484303
2015-01-22	29.99	30.70	29.74	30.66	515200
2015-01-23	30.57	30.77	30.19	30.49	442460
2015-01-26	30.45	30.78	30.13	30.76	491681
2015-01-27	30.31	30.87	30.14	30.75	477018
2015-01-28	31.09	31.27	29.97	30.10	612615
2015-01-29	30.13	30.35	28.95	29.25	1037855
2015-01-30	29.26	29.70	28.37	28.53	1124932
2015-02-02	28.08	28.79	28.08	28.73	1065779
2015-02-03	28.77	29.22	28.70	29.15	796491
2015-02-04	29.10	29.13	28.70	28.76	434936
2015-02-05	28.94	29.59	28.91	29.20	407883
2015-02-06	29.33	29.42	29.01	29.12	323959
2015-02-09	28.92	29.12	28.59	28.87	598675
2015-02-10	29.13	29.38	28.88	29.37	248729
2015-02-11	29.30	29.84	29.07	29.78	422923
2015-02-12	29.88	30.60	29.69	30.56	678289
2015-02-13	30.52	31.10	30.36	31.06	498489
2015-02-17	31.00	31.32	30.73	31.10	497230
2015-02-18	30.81	31.29	30.70	31.26	575019
2015-02-19	32.15	32.15	31.26	31.55	757577
2015-02-20	31.58	31.95	31.25	31.69	504404
2015-02-23	31.75	31.83	31.37	31.77	533097
2015-02-24	32.26	32.65	31.88	32.34	1158907
2015-02-25	32.34	32.46	31.74	31.84	745463
2015-02-26	31.88	32.21	31.75	32.04	334408
2015-02-27	32.00	32.27	31.79	32.07	689375
2015-03-02	32.13	32.32	31.72	31.96	631433
2015-03-03	31.94	31.94	31.23	31.44	454251
2015-03-04	31.35	31.36	31.02	31.22	316913
2015-03-05	31.19	31.66	30.94	31.51	349240
2015-03-06	31.41	31.65	31.11	31.22	596533
2015-03-09	31.28	31.38	31.09	31.18	515253
2015-03-10	30.95	31.04	30.53	30.64	526602
2015-03-11	30.61	32.04	30.34	31.86	1221754
2015-03-12	32.11	32.31	31.79	32.19	766540
2015-03-13	32.17	32.22	31.63	31.94	425295
2015-03-16	32.17	32.97	31.94	32.49	604030
2015-03-17	32.44	32.67	32.15	32.51	353108
2015-03-18	32.43	32.93	32.31	32.84	498342
2015-03-19	32.85	33.42	32.73	33.13	630949
2015-03-20	33.24	33.30	32.82	33.09	851963
2015-03-23	33.07	33.20	32.46	32.48	443844
2015-03-24	32.58	32.68	32.13	32.22	411162
2015-03-25	32.26	32.34	31.65	31.76	662387
2015-03-26	31.58	31.58	30.54	30.98	1009908
2015-03-27	30.90	30.90	30.39	30.64	853507
2015-03-30	30.92	31.08	30.67	30.89	555763
2015-03-31	30.75	31.55	30.57	31.41	949542
2015-04-01	31.29	31.70	30.91	31.42	695412
2015-04-02	31.49	31.53	30.21	30.24	826900
2015-04-06	30.10	30.34	29.83	29.90	735321
2015-04-07	29.68	30.20	29.64	29.96	464056
2015-04-08	30.04	30.28	29.64	30.24	877292
2015-04-09	30.32	30.47	30.06	30.44	566263
2015-04-10	30.53	31.17	30.40	31.01	755592
2015-04-13	31.05	31.31	30.83	30.92	461367
2015-04-14	30.92	31.45	30.72	31.29	599508
2015-04-15	31.37	31.62	30.99	31.28	455926
2015-04-16	31.19	31.38	30.67	30.70	570073
2015-04-17	30.55	30.70	30.23	30.50	468354
2015-04-20	30.62	30.99	30.62	30.84	623832
2015-04-21	30.95	31.52	30.79	31.40	779411
2015-04-22	31.29	31.29	29.45	30.29	1454509
2015-04-23	30.28	30.84	29.96	30.26	1923732
2015-04-24	30.24	30.30	29.22	29.58	1306479
2015-04-27	29.50	30.05	27.42	27.85	2841717
2015-04-28	27.98	28.43	27.72	28.15	1191668
2015-04-29	28.01	28.05	27.43	27.45	934138
2015-04-30	27.29	27.40	26.56	26.87	1344270
2015-05-01	26.85	27.32	26.82	27.26	944606
2015-05-04	27.35	27.71	27.34	27.37	1135188
2015-05-05	27.21	27.55	27.03	27.22	830080
2015-05-06	27.30	27.71	27.21	27.41	610315
2015-05-07	27.45	27.93	27.24	27.77	542642
2015-05-08	28.10	28.43	27.84	27.91	521368
2015-05-11	27.95	28.03	27.82	27.90	286684
2015-05-12	27.80	27.90	27.40	27.75	379887
2015-05-13	27.75	27.86	27.04	27.38	672870
2015-05-14	27.46	27.72	27.32	27.49	288004
2015-05-15	27.49	27.64	27.12	27.34	318495
2015-05-18	27.32	27.92	27.14	27.82	465616
2015-05-19	27.94	28.28	27.74	28.04	622135
2015-05-20	27.97	28.07	27.72	27.84	531859
2015-05-21	27.87	27.99	27.63	27.90	533376
2015-05-22	27.79	27.90	27.22	27.36	560320
2015-05-26	27.32	27.47	27.02	27.36	695881
2015-05-27	27.49	28.13	27.30	28.06	798421
2015-05-28	28.01	28.15	27.75	27.98	483223
2015-05-29	27.82	27.85	27.16	27.52	1074934
2015-06-01	27.52	27.82	26.96	27.42	883594
2015-06-02	27.29	27.67	27.19	27.45	634537
2015-06-03	27.48	28.32	27.35	28.04	833485
2015-06-04	27.88	28.43	27.73	28.13	1125845
2015-06-05	28.09	28.91	27.87	28.81	831358
2015-06-08	28.75	28.99	28.18	28.38	712693
2015-06-09	28.31	28.64	28.09	28.29	571333
2015-06-10	28.35	28.97	28.27	28.64	675884
2015-06-11	28.63	28.89	28.44	28.52	474305
2015-06-12	28.46	28.61	28.10	28.15	510993
2015-06-15	27.85	28.10	27.47	27.91	460363
2015-06-16	27.72	27.89	27.53	27.70	445056
2015-06-17	27.67	27.70	27.30	27.47	364621
2015-06-18	27.49	28.00	27.46	27.76	407606
2015-06-19	27.82	27.96	27.58	27.59	418740
2015-06-22	27.74	27.75	27.54	27.64	386545
2015-06-23	27.59	27.70	27.46	27.62	272694
2015-06-24	27.52	27.63	26.40	26.67	876651
2015-06-25	26.78	27.08	26.52	26.76	489080
2015-06-26	26.83	26.85	26.36	26.40	825336
2015-06-29	26.24	26.50	25.79	25.86	711602
2015-06-30	26.11	26.42	25.78	26.25	526634
2015-07-01	26.36	26.53	26.22	26.26	459312
2015-07-02	26.29	26.37	26.17	26.30	332641
2015-07-06	26.22	26.72	26.02	26.28	443192
2015-07-07	26.20	26.74	26.08	26.69	896007
2015-07-08	26.42	26.55	25.87	26.13	859220
2015-07-09	26.28	26.88	26.28	26.61	725495
2015-07-10	26.84	27.33	26.79	27.11	566353
2015-07-13	27.21	27.73	27.08	27.65	674107
2015-07-14	27.60	27.78	27.34	27.53	647734
2015-07-15	27.43	27.65	26.94	27.01	718525
2015-07-16	27.65	27.82	27.25	27.71	793037
2015-07-17	27.79	27.95	27.31	27.44	558931
2015-07-20	27.44	27.74	27.43	27.54	679737
2015-07-21	28.50	28.96	27.69	28.91	1990866
2015-07-22	28.75	28.84	27.75	27.91	1319886
2015-07-23	27.97	28.32	27.22	27.25	845733
2015-07-24	27.16	27.35	26.86	26.93	800149
2015-07-27	26.71	26.79	26.51	26.64	595635
2015-07-28	26.78	27.45	26.47	27.42	594196
2015-07-29	27.30	28.21	27.23	28.03	580032
2015-07-30	27.86	28.34	27.58	28.32	686791
2015-07-31	28.31	28.61	28.05	28.24	405332
2015-08-03	28.15	28.80	27.91	28.80	503020
2015-08-04	28.72	28.98	28.56	28.96	516741
2015-08-05	29.20	29.34	28.85	28.89	500417
2015-08-06	28.75	29.11	28.41	28.64	723288
2015-08-07	28.58	28.78	27.64	27.75	613439
2015-08-10	27.93	28.42	27.82	28.40	475481
2015-08-11	28.13	28.63	27.99	28.20	412888
2015-08-12	27.85	28.63	27.34	28.13	466555
2015-08-13	28.07	28.81	27.98	28.09	472769
2015-08-14	27.94	28.58	27.94	28.45	349691
2015-08-17	28.35	28.54	27.98	28.47	410487
2015-08-18	28.75	29.23	28.25	28.90	694503
2015-08-19	28.70	28.95	28.26	28.42	437269
2015-08-20	28.27	28.50	27.61	27.65	482886
2015-08-21	27.23	27.53	26.78	26.80	484438
2015-08-24	26.35	26.99	25.46	26.25	770747
2015-08-25	26.81	27.00	25.50	25.56	1000232
2015-08-26	25.94	26.90	25.50	26.32	854027
2015-08-27	26.68	26.78	26.07	26.45	732685
2015-08-28	26.42	27.04	26.36	26.54	1460295
2015-08-31	26.54	26.87	26.38	26.49	614371
2015-09-01	26.00	26.18	25.40	25.49	623515
2015-09-02	25.88	26.36	25.80	26.30	708682
2015-09-03	26.41	26.58	26.26	26.32	794902
2015-09-04	25.99	26.81	25.99	26.65	769680
2015-09-08	27.17	27.44	26.62	27.19	651757
2015-09-09	27.31	27.36	26.79	27.23	1057879
2015-09-10	27.35	27.98	27.20	27.74	1245894
2015-09-11	27.56	27.82	27.46	27.72	520270
2015-09-14	27.67	27.96	27.51	27.58	477851
2015-09-15	27.61	28.27	27.45	28.21	438883
2015-09-16	28.13	28.49	27.95	28.30	578565
2015-09-17	28.21	28.70	28.05	28.63	824998
2015-09-18	28.12	28.69	27.98	28.29	1035573
2015-09-21	28.52	28.53	27.98	28.25	728028
2015-09-22	28.03	28.05	27.11	27.20	652426
2015-09-23	27.16	27.40	26.85	26.91	517862
2015-09-24	26.54	26.54	25.54	25.81	907688
2015-09-25	25.92	26.29	25.70	25.94	784473
2015-09-28	25.75	25.90	25.48	25.52	486423
2015-09-29	25.56	25.60	25.15	25.40	738623
2015-09-30	25.68	25.68	25.08	25.10	637499
2015-10-01	25.15	25.46	24.96	25.45	663024
2015-10-02	25.19	25.41	24.99	25.38	874928
2015-10-05	25.45	25.68	25.16	25.52	1179299
2015-10-06	25.48	26.01	25.39	25.49	845265
2015-10-07	25.39	25.73	24.88	25.67	909381
2015-10-08	25.66	26.33	25.53	26.22	787973
2015-10-09	26.36	27.06	26.23	27.01	781345
2015-10-12	27.12	27.45	26.69	27.19	470124
2015-10-13	26.82	26.99	25.58	25.59	834052
2015-10-14	25.63	26.15	25.11	25.92	867522
2015-10-15	26.07	26.37	25.11	26.28	555538
2015-10-16	26.09	26.47	26.01	26.36	1087060
2015-10-19	26.28	27.08	26.28	26.94	1126906
2015-10-20	26.86	27.22	26.81	26.96	803689
2015-10-21	28.04	28.29	27.33	27.61	1798920
2015-10-22	27.39	27.39	25.52	26.61	3100738
2015-10-23	26.76	27.43	26.71	27.41	1420136
2015-10-26	27.44	27.81	27.24	27.63	789760
2015-10-27	27.40	27.40	25.63	25.87	1539201
2015-10-28	25.87	26.04	25.15	25.64	1390864
2015-10-29	25.64	26.51	25.57	26.46	535615
2015-10-30	26.55	26.71	26.29	26.46	419599
2015-11-02	26.45	27.31	26.13	27.10	542600
2015-11-03	27.20	27.33	26.99	27.26	497196
2015-11-04	27.39	27.48	27.03	27.40	539775
2015-11-05	27.51	27.92	27.04	27.63	591118
2015-11-06	27.54	28.07	27.40	27.98	467017
2015-11-09	27.96	28.00	26.79	27.23	900104
2015-11-10	27.23	28.16	27.23	27.88	814566
2015-11-11	27.88	27.88	27.48	27.72	388326
2015-11-12	27.45	27.59	26.39	26.43	608452
2015-11-13	26.41	26.58	25.68	25.94	781699
2015-11-16	25.84	25.97	25.07	25.72	1025781
2015-11-17	25.77	26.70	25.59	26.47	596554
2015-11-18	26.55	26.69	26.20	26.60	495622
2015-11-19	26.62	27.26	26.51	27.16	676501
2015-11-20	27.30	27.58	27.15	27.21	440183
2015-11-23	27.13	27.55	27.05	27.52	468136
2015-11-24	27.28	27.80	27.20	27.68	449490
2015-11-25	27.77	27.77	27.35	27.74	314054
2015-11-27	27.71	28.17	27.61	28.12	134798
2015-11-30	28.18	28.18	26.80	26.96	669504
2015-12-01	26.44	28.06	26.44	27.30	552395
2015-12-02	26.05	26.64	25.83	26.33	1115073
2015-12-03	26.37	26.57	25.56	25.67	602104
2015-12-04	25.57	26.03	25.25	26.01	781683
2015-12-07	26.02	26.07	25.05	25.15	664075
2015-12-08	24.98	25.10	24.64	24.77	441046
2015-12-09	24.70	25.05	24.40	24.64	570926
2015-12-10	24.88	25.61	24.88	25.15	622837
2015-12-11	24.72	24.98	24.30	24.63	967237
2015-12-14	24.55	24.83	24.20	24.56	824556
2015-12-15	24.65	24.89	24.51	24.75	574445
2015-12-16	24.97	25.32	24.70	25.23	642969
2015-12-17	25.23	25.81	24.67	24.68	948661
2015-12-18	24.27	24.29	22.64	22.66	2704097
2015-12-21	22.66	23.12	22.45	22.69	1001142
2015-12-22	22.84	23.13	22.63	23.09	666477
2015-12-23	23.23	23.52	23.13	23.23	480552
2015-12-24	23.21	23.43	23.10	23.29	222686
2015-12-28	23.15	23.40	22.72	23.12	509646
2015-12-29	23.30	23.48	22.89	23.23	722096
2015-12-30	23.12	23.39	22.90	23.34	691035
2015-12-31	23.15	23.95	22.96	23.39	690684
2016-01-04	23.74	23.74	23.01	23.31	1177476
2016-01-05	23.42	23.83	23.35	23.57	876441
2016-01-06	23.30	23.63	22.01	22.81	686322
2016-01-07	22.23	22.75	21.74	21.91	977861
2016-01-08	21.95	22.23	21.81	21.91	665255
2016-01-11	21.95	22.33	21.82	22.30	654152
2016-01-12	22.34	22.71	22.10	22.50	666466
2016-01-13	22.49	22.53	21.28	21.41	632856
2016-01-14	21.59	22.75	20.95	21.76	536272
2016-01-15	21.16	21.84	21.03	21.76	860145
2016-01-19	22.08	22.31	21.44	21.78	600539
2016-01-20	21.43	21.93	20.91	21.69	744105
2016-01-21	21.71	22.66	21.59	22.21	555273
2016-01-22	22.41	23.04	22.27	22.52	604668
2016-01-25	22.50	22.63	22.13	22.26	579171
2016-01-26	22.51	24.27	22.22	24.18	1385164
2016-01-27	24.02	24.27	23.07	23.18	761778
2016-01-28	23.09	23.30	22.36	22.82	685522
2016-01-29	23.90	25.15	23.07	24.15	1610299
2016-02-01	24.61	24.72	23.82	24.58	1538209
2016-02-02	24.46	24.50	24.06	24.31	912795
2016-02-03	24.48	25.05	24.11	24.76	1066930
2016-02-04	24.76	26.03	24.76	25.71	1045156
2016-02-05	25.56	26.03	25.40	25.93	1175440
2016-02-08	25.60	26.62	25.49	26.22	1183272
2016-02-09	25.81	27.01	25.81	26.91	1024792
2016-02-10	26.96	27.24	26.10	26.42	1198598
2016-02-11	26.10	26.49	25.44	25.90	1035620
2016-02-12	26.22	26.68	25.93	26.58	562102
2016-02-16	26.74	26.98	25.81	26.87	858489
2016-02-17	26.96	27.30	26.67	26.86	779863
2016-02-18	26.89	27.06	26.56	26.84	519155
2016-02-19	26.71	26.80	25.93	26.20	942055
2016-02-22	27.08	27.25	26.42	26.50	1055194
2016-02-23	27.00	27.13	26.18	26.69	1548732
2016-02-24	26.32	26.91	25.96	26.69	741922
2016-02-25	26.74	27.24	26.15	26.75	594950
2016-02-26	26.83	27.11	26.66	26.91	525333
2016-02-29	27.25	27.29	26.31	26.55	783857
2016-03-01	26.70	27.04	26.45	26.72	1770595
2016-03-02	26.74	27.05	25.50	26.72	1962629
2016-03-03	25.76	26.59	25.68	26.51	1756790
2016-03-04	26.51	27.85	26.51	27.29	916212
2016-03-07	27.23	27.73	26.85	27.48	1217156
2016-03-08	27.23	27.46	26.60	27.48	653040
2016-03-09	26.83	27.51	26.22	27.44	654509
2016-03-10	27.51	27.60	26.97	27.44	782761
2016-03-11	27.59	27.79	27.42	27.54	332904
2016-03-14	26.56	26.88	26.09	26.74	654646
2016-03-15	26.55	26.65	26.10	26.45	412837
2016-03-16	26.26	26.86	26.21	26.73	469904
2016-03-17	26.77	27.48	26.65	27.11	760503
2016-03-18	27.15	27.87	27.09	27.64	760681
2016-03-21	27.52	27.95	27.45	27.62	481495
2016-03-22	27.39	27.62	27.22	27.31	394320
2016-03-23	27.28	27.74	27.15	27.28	347082
2016-03-24	27.06	27.31	26.16	27.31	261073
2016-03-28	27.42	27.42	26.31	26.35	175687
2016-03-29	26.53	27.32	26.26	26.50	474669
2016-03-30	27.22	27.44	26.92	27.21	534797
2016-03-31	27.11	27.28	26.95	27.21	328912
2016-04-01	27.04	27.04	26.32	26.92	334875
2016-04-04	26.99	27.52	26.33	27.08	606996
2016-04-05	26.82	27.00	26.44	26.51	511414
2016-04-06	26.51	26.74	25.65	26.54	461739
2016-04-07	26.34	26.59	25.58	25.88	838135
2016-04-08	26.11	26.78	26.02	26.16	521145
2016-04-11	26.21	26.57	26.03	26.24	442716
2016-04-12	26.31	26.66	26.07	26.49	509923
2016-04-13	26.75	27.88	26.75	27.70	626926
2016-04-14	27.72	27.90	27.39	27.56	436130
2016-04-15	27.57	27.87	27.35	27.43	560269
2016-04-18	27.42	28.20	27.26	28.05	655774
2016-04-19	28.23	28.77	27.99	28.48	742624
2016-04-20	28.36	28.80	27.64	28.46	863711
2016-04-21	24.84	26.73	24.08	25.73	4117636
2016-04-22	25.68	26.46	25.54	26.18	1452484
2016-04-25	26.02	26.28	25.48	25.74	582886
2016-04-26	26.17	26.59	25.63	26.27	710208
2016-04-27	26.38	26.91	25.63	26.61	686620
2016-04-28	26.51	26.77	26.06	26.18	485202
2016-04-29	26.04	26.12	24.96	25.34	1045370
2016-05-02	25.45	25.60	25.06	25.44	706726
2016-05-03	25.24	25.38	24.83	25.33	557748
2016-05-04	25.17	25.53	24.83	24.87	673161
2016-05-05	24.90	25.02	24.50	24.60	413950
2016-05-06	24.53	25.29	24.36	25.25	670944
2016-05-09	24.63	25.08	24.34	24.94	924743
2016-05-10	25.14	25.56	24.98	25.14	581798
2016-05-11	25.01	25.29	24.74	24.80	534591
2016-05-12	24.82	25.09	24.46	24.64	403834
2016-05-13	24.48	24.48	23.35	23.66	936283
2016-05-16	23.69	23.91	23.30	23.39	678631
2016-05-17	23.33	24.40	23.33	23.76	1331750
2016-05-18	23.71	24.04	23.37	23.39	785641
2016-05-19	23.24	23.66	23.11	23.39	1054762
2016-05-20	23.55	23.70	23.37	23.56	689101
2016-05-23	23.64	23.77	23.01	23.03	698235
2016-05-24	23.09	23.76	22.94	23.57	802046
2016-05-25	23.61	24.44	23.40	24.27	1075250
2016-05-26	24.26	24.57	23.96	24.41	506518
2016-05-27	24.40	24.69	24.28	24.55	495426
2016-05-31	24.56	24.96	24.56	24.89	907423
2016-06-01	24.73	25.02	24.37	25.00	887659
2016-06-02	24.92	24.98	24.50	24.86	676933
2016-06-03	24.60	25.31	23.72	25.23	1372751
2016-06-06	25.30	25.74	25.14	25.62	775480
2016-06-07	25.08	25.44	24.82	25.01	1485683
2016-06-08	25.12	25.40	24.97	25.18	859956
2016-06-09	25.02	25.17	24.60	24.92	608505
2016-06-10	24.68	24.92	24.07	24.58	714876
2016-06-13	24.55	24.70	24.35	24.56	589434
2016-06-14	24.50	24.67	23.76	23.98	826585
2016-06-15	23.98	24.40	23.70	23.87	761386
2016-06-16	23.76	23.96	23.39	23.90	512235
2016-06-17	23.97	24.37	23.87	24.35	983265
2016-06-20	24.69	25.15	24.48	24.68	505771
2016-06-21	22.25	22.99	22.02	22.31	6337953
2016-06-22	22.31	22.39	21.71	22.15	1552707
2016-06-23	22.38	22.52	22.07	22.40	887510
2016-06-24	21.56	22.14	21.56	22.05	1387227
2016-06-27	21.88	22.16	21.35	21.71	935608
2016-06-28	21.82	22.09	21.69	22.04	934979
2016-06-29	22.32	22.91	22.10	22.40	1218362
2016-06-30	22.56	23.08	22.22	22.97	916716
2016-07-01	22.99	23.35	22.81	23.32	479597
2016-07-05	23.23	23.32	22.74	23.03	746895
2016-07-06	22.92	23.27	22.36	23.18	778329
2016-07-07	23.04	23.51	22.86	23.06	495780
2016-07-08	23.19	23.99	22.94	23.82	844239
2016-07-11	23.64	23.99	23.64	23.81	478743
2016-07-12	23.57	24.29	23.57	24.22	644729
2016-07-13	24.25	24.93	23.82	24.84	799562
2016-07-14	24.90	25.18	24.51	24.52	661287
2016-07-15	24.69	25.12	24.14	24.51	578954
2016-07-18	24.18	24.59	22.99	24.42	597860
2016-07-19	24.56	24.56	22.65	24.12	489887
2016-07-20	24.08	24.28	23.88	24.02	415758
2016-07-21	23.90	24.45	23.45	24.11	626856
2016-07-22	24.34	25.49	24.34	25.26	1541345
2016-07-25	25.10	25.47	24.19	24.38	1505378
2016-07-26	24.47	25.18	24.26	24.61	658875
2016-07-27	24.60	24.94	24.47	24.70	616281
2016-07-28	24.65	25.31	24.49	25.11	978741
2016-07-29	25.13	25.38	24.80	25.12	605962
2016-08-01	25.24	25.34	24.82	24.96	504767
2016-08-02	24.96	25.19	24.18	24.23	778324
2016-08-03	24.14	24.50	24.08	24.23	721045
2016-08-04	24.31	24.64	23.88	23.94	426544
2016-08-05	24.03	24.79	24.03	24.74	1039943
2016-08-08	24.72	24.95	24.34	24.35	554404
2016-08-09	24.38	24.64	23.74	23.86	974702
2016-08-10	23.90	24.09	23.43	23.56	965496
2016-08-11	23.67	24.04	23.48	23.58	797672
2016-08-12	23.58	23.91	23.26	23.40	545073
2016-08-15	23.35	23.58	22.98	23.05	992152
2016-08-16	23.07	23.51	22.95	23.42	855410
2016-08-17	23.40	23.62	23.22	23.33	311583
2016-08-18	23.29	23.61	23.19	23.45	516852
2016-08-19	23.44	24.15	22.74	23.91	660314
2016-08-22	23.77	24.05	23.63	23.89	397118
2016-08-23	23.95	24.49	23.74	24.36	1199793
2016-08-24	24.31	24.70	24.22	24.30	957459
2016-08-25	24.10	24.21	23.24	23.46	847257
2016-08-26	23.46	23.68	22.99	23.10	825790
2016-08-29	23.22	23.35	23.07	23.17	375324
2016-08-30	23.10	23.25	23.04	23.25	374025
2016-08-31	23.27	23.38	22.91	23.08	501588
2016-09-01	23.26	23.35	22.90	23.29	422041
2016-09-02	23.27	23.47	23.16	23.18	272072
2016-09-06	23.18	23.42	23.11	23.31	569536
2016-09-07	23.30	23.72	23.25	23.68	478855
2016-09-08	23.68	23.89	23.56	23.86	410188
2016-09-09	23.74	23.76	23.14	23.17	614621
2016-09-12	23.26	23.50	22.98	23.50	450802
2016-09-13	23.22	23.37	22.96	23.15	330519
2016-09-14	23.09	23.36	22.94	23.30	1096317
2016-09-15	23.16	24.02	23.16	23.92	738544
2016-09-16	23.93	24.03	23.61	23.65	1135500
2016-09-19	23.84	24.06	23.68	23.69	618571
2016-09-20	23.74	23.86	23.30	23.31	524025
2016-09-21	23.44	23.66	22.98	23.26	530833
2016-09-22	23.28	23.43	22.75	22.94	1365992
2016-09-23	22.94	23.02	22.16	22.71	1140822
2016-09-26	22.55	22.85	22.44	22.72	561699
2016-09-27	22.67	22.74	22.47	22.72	855906
2016-09-28	22.68	23.25	22.49	23.23	778410
2016-09-29	23.10	23.63	23.10	23.39	584035
2016-09-30	23.52	23.61	23.18	23.27	696203
2016-10-03	23.02	23.72	22.92	23.60	810800
2016-10-04	23.80	23.83	23.38	23.58	519268
2016-10-05	23.44	23.78	23.28	23.76	814550
2016-10-06	23.26	23.94	23.25	23.85	627558
2016-10-07	23.70	24.05	23.50	23.85	808109
2016-10-10	23.92	24.18	23.92	24.08	577706
2016-10-11	23.97	24.09	23.72	23.88	612822
2016-10-12	23.97	23.97	23.66	23.75	530522
2016-10-13	23.39	23.48	23.07	23.26	1231764
2016-10-14	23.41	23.41	22.67	22.89	1059925
2016-10-17	22.95	22.95	22.48	22.65	564934
2016-10-18	22.85	23.05	22.48	22.95	731544
2016-10-19	22.85	23.20	22.50	22.80	539216
2016-10-20	22.75	23.00	22.55	22.70	947295
2016-10-21	21.45	23.20	21.45	23.10	1952674
2016-10-24	23.30	23.80	23.20	23.68	873689
2016-10-25	23.70	24.25	23.70	24.10	817674
2016-10-26	24.10	24.70	23.70	24.15	1266969
2016-10-27	24.25	24.70	24.15	24.55	920218
2016-10-28	24.50	24.55	23.95	24.10	1001085
2016-10-31	24.15	24.30	24.00	24.05	539223
2016-11-01	24.20	24.30	23.95	24.15	796436
2016-11-02	24.30	24.50	23.80	24.10	815025
2016-11-03	24.20	24.40	23.70	23.90	772574
2016-11-04	23.90	24.68	23.70	24.15	1251519
2016-11-07	24.45	25.10	24.35	24.85	574948
2016-11-08	24.80	25.38	24.65	25.15	768233
2016-11-09	24.65	25.91	24.65	25.75	1184238
2016-11-10	26.05	26.30	25.75	25.90	1978315
2016-11-11	25.75	26.10	25.45	26.10	1329215
2016-11-14	25.65	26.63	25.65	26.20	1089989
2016-11-15	26.40	26.93	25.85	26.65	1146787
2016-11-16	26.65	27.00	25.85	26.65	997009
2016-11-17	26.80	27.10	26.63	26.90	756974
2016-11-18	27.00	27.30	26.70	27.10	752346
2016-11-21	27.15	27.45	27.15	27.25	622108
2016-11-22	27.40	27.40	26.63	26.80	828638
2016-11-23	26.85	27.25	26.78	26.98	477558
2016-11-25	27.15	27.60	26.65	27.40	267884
2016-11-28	27.45	27.50	26.85	27.20	727050
2016-11-29	27.25	27.45	26.85	26.95	760651
2016-11-30	26.95	27.43	26.95	27.05	852978
2016-12-01	27.20	27.90	26.95	27.75	1124559
2016-12-02	27.75	27.95	27.40	27.70	1574945
2016-12-05	27.90	28.00	27.65	27.90	805585
2016-12-06	28.00	28.00	27.28	27.85	760363
2016-12-07	27.90	28.50	27.65	28.30	945637
2016-12-08	28.50	28.90	28.16	28.75	1200432
2016-12-09	28.90	29.05	27.55	27.75	1544403
2016-12-12	27.75	28.10	27.40	28.05	1031566
2016-12-13	28.05	28.25	27.10	27.60	1054465
2016-12-14	27.60	28.20	27.30	27.55	1750151
2016-12-15	27.65	28.10	27.35	27.70	1138050
2016-12-16	27.30	27.43	26.40	27.30	1440232
2016-12-19	27.15	27.79	27.10	27.50	1245664
2016-12-20	27.65	28.10	27.35	27.75	621487
2016-12-21	27.70	27.80	27.10	27.60	590200
2016-12-22	27.60	27.75	27.28	27.40	473684
2016-12-23	27.50	27.83	27.35	27.55	406136
2016-12-27	27.50	27.98	27.50	27.80	448995
2016-12-28	27.75	27.95	27.18	27.30	357605
2016-12-29	27.30	27.60	27.18	27.30	228125
2016-12-30	27.35	27.50	26.90	26.95	464686
2017-01-03	27.25	27.85	27.15	27.70	859805
2017-01-04	27.85	28.10	27.50	27.90	763330
2017-01-05	27.70	27.85	26.95	27.10	884592
2017-01-06	27.05	27.50	26.85	26.95	723645
2017-01-09	26.95	27.10	26.65	26.80	453331
2017-01-10	26.80	27.30	26.75	27.05	605077
2017-01-11	27.05	27.25	26.60	27.05	575878
2017-01-12	27.05	27.25	26.80	27.00	729202
2017-01-13	27.00	27.60	27.00	27.25	600617
2017-01-17	27.00	27.25	26.55	26.60	469546
2017-01-18	26.65	27.00	26.60	27.00	327059
2017-01-19	27.15	27.30	26.60	26.70	793205
2017-01-20	26.75	26.90	26.40	26.50	585531
2017-01-23	26.35	26.60	26.20	26.35	555948
2017-01-24	26.40	27.10	26.40	26.90	493006
2017-01-25	27.05	27.65	27.05	27.55	888370
2017-01-26	27.40	27.40	26.80	27.05	887731
2017-01-27	27.10	27.65	26.70	27.55	1038937
2017-01-30	27.50	27.85	27.00	27.80	1148512
2017-01-31	28.90	29.00	27.60	28.10	2371985
2017-02-01	28.45	28.65	28.00	28.15	1249848
2017-02-02	27.95	28.25	27.50	27.75	616373
2017-02-03	27.95	28.15	27.70	27.90	730997
2017-02-06	28.00	28.20	27.75	28.00	459840
2017-02-07	28.00	28.05	27.40	27.50	471804
2017-02-08	27.50	27.60	26.80	27.60	1349337
2017-02-09	27.55	28.15	27.35	27.45	1010731
2017-02-10	28.10	28.25	27.55	28.25	697010
2017-02-13	28.45	28.60	27.90	28.25	682388
2017-02-14	28.25	28.25	27.20	27.35	1123968
2017-02-15	27.35	28.20	27.15	27.95	1135987
2017-02-16	28.05	28.35	27.65	27.90	634858
2017-02-17	27.85	28.00	27.63	27.85	427295
2017-02-21	27.95	28.05	27.40	27.50	503617
2017-02-22	27.40	27.63	27.30	27.50	412796
2017-02-23	27.45	27.60	27.00	27.35	518093
2017-02-24	26.95	27.85	26.95	27.80	477167
2017-02-27	27.80	28.30	27.60	28.15	521043
2017-02-28	28.10	28.10	27.65	28.00	870932
2017-03-01	28.25	28.80	28.20	28.55	836955
2017-03-02	28.50	28.55	27.45	27.60	864052
2017-03-03	27.50	27.75	27.25	27.45	587862
2017-03-06	27.20	27.65	27.15	27.55	491144
2017-03-07	27.55	27.83	26.95	27.00	677175
2017-03-08	27.05	27.35	26.90	27.10	564455
2017-03-09	27.20	27.55	26.75	26.90	458503
2017-03-10	27.10	27.40	26.85	27.35	384242
2017-03-13	27.35	27.55	27.20	27.20	991655
2017-03-14	27.05	27.15	26.63	27.05	570047
2017-03-15	27.15	27.80	27.00	27.60	570587
2017-03-16	27.60	27.78	27.35	27.60	354294
2017-03-17	27.45	27.70	27.20	27.35	953036
2017-03-20	27.35	27.50	26.80	27.05	484886
2017-03-21	27.35	27.35	26.30	26.70	593303
2017-03-22	26.65	26.95	26.40	26.50	373784
2017-03-23	26.45	26.85	26.20	26.25	438589
2017-03-24	26.85	26.85	25.80	26.05	525305
2017-03-27	25.55	25.98	25.30	25.55	616769
2017-03-28	25.50	26.15	25.35	26.00	638702
2017-03-29	25.85	26.25	25.65	26.00	544944
2017-03-30	26.00	26.25	25.75	26.10	467407
2017-03-31	26.05	26.40	25.80	26.20	334694
2017-04-03	26.35	26.95	25.90	26.10	693204
2017-04-04	26.05	26.45	25.88	26.05	923897
2017-04-05	26.20	26.50	25.75	25.80	967684
2017-04-06	25.80	26.00	25.10	25.45	1253591
2017-04-07	25.35	25.55	25.10	25.45	689774
2017-04-10	25.80	26.60	25.55	26.60	2497386
2017-04-11	26.40	26.58	25.88	26.00	1483035
2017-04-12	25.95	25.95	25.05	25.20	856089
2017-04-13	24.95	25.25	24.30	24.35	1005359
2017-04-17	24.35	24.80	24.20	24.75	1006790
2017-04-18	24.60	24.70	24.40	24.60	670089
2017-04-19	24.70	25.00	24.55	24.65	961638
2017-04-20	24.75	25.20	24.53	25.10	1250042
2017-04-21	27.95	30.20	26.25	27.15	2501984
2017-04-24	27.65	28.30	27.43	27.95	2121552
2017-04-25	28.00	28.60	27.55	27.60	1532059
2017-04-26	27.55	28.15	27.49	27.65	1078971
2017-04-27	27.65	28.00	27.50	27.80	786308
2017-04-28	27.85	27.85	27.05	27.30	778379
2017-05-01	27.45	27.45	26.93	27.05	724701
2017-05-02	27.05	27.35	26.90	27.25	678890
2017-05-03	27.25	27.35	26.60	27.15	862916
2017-05-04	27.35	27.35	26.75	26.95	500925
2017-05-05	26.90	27.10	26.65	26.70	638338
2017-05-08	26.75	27.30	26.45	26.50	618881
2017-05-09	26.60	26.80	26.30	26.40	669608
2017-05-10	26.40	26.50	26.05	26.45	894606
2017-05-11	26.30	26.40	25.90	26.10	581662
2017-05-12	26.10	26.20	25.75	25.75	665488
2017-05-15	25.85	26.10	25.75	25.95	434962
2017-05-16	26.00	26.35	25.70	26.10	687551
2017-05-17	25.80	25.95	25.20	25.20	869864
2017-05-18	25.25	26.15	25.15	25.80	786200
2017-05-19	25.80	26.13	25.80	25.85	573878
2017-05-22	25.90	26.40	25.65	26.35	831497
2017-05-23	26.30	27.30	26.05	27.05	1186940
2017-05-24	27.05	27.50	26.95	27.30	750421
2017-05-25	27.40	27.73	27.00	27.55	943429
2017-05-26	27.60	27.60	26.85	27.00	408933
2017-05-30	26.85	27.45	26.65	27.25	588866
2017-05-31	27.30	27.40	26.93	27.25	338278
2017-06-01	27.35	27.49	27.13	27.35	1088551
2017-06-02	27.40	28.10	27.25	27.85	668474
2017-06-05	27.75	28.40	27.65	28.20	837302
2017-06-06	28.00	28.35	27.85	28.10	440931
2017-06-07	28.25	28.95	28.15	28.75	1054474
2017-06-08	28.75	28.90	28.50	28.80	758558
2017-06-09	28.85	29.20	28.65	29.00	1029598
2017-06-12	29.00	29.95	28.90	29.45	834088
2017-06-13	29.45	30.10	29.35	29.50	819278
2017-06-14	29.50	29.60	29.00	29.20	681633
2017-06-15	28.75	29.53	28.55	29.45	411111
2017-06-16	29.30	29.43	28.65	29.00	858164
2017-06-19	29.30	29.65	29.00	29.15	751976
2017-06-20	29.05	29.65	28.75	28.80	369373
2017-06-21	28.75	28.80	28.35	28.45	398104
2017-06-22	28.35	28.65	28.28	28.55	277367
2017-06-23	28.60	28.85	28.50	28.80	664202
2017-06-26	28.85	29.25	28.85	29.20	491513
2017-06-27	29.25	29.85	29.10	29.30	794423
2017-06-28	29.50	30.00	29.45	29.75	533881
2017-06-29	29.85	30.13	29.35	29.60	496400
2017-06-30	29.65	29.65	29.10	29.35	469043
2017-07-03	29.50	30.00	29.50	29.85	242180
2017-07-05	29.95	30.08	29.73	29.85	517131
2017-07-06	29.65	29.80	29.30	29.35	510253
2017-07-07	29.45	29.75	29.30	29.75	583420
2017-07-10	29.95	30.80	29.03	29.10	1246588
2017-07-11	29.10	29.25	28.75	28.90	750665
2017-07-12	29.20	29.63	29.10	29.45	589793
2017-07-13	29.55	29.60	29.15	29.40	468343
2017-07-14	29.45	29.60	29.30	29.45	437982
2017-07-17	29.50	29.85	29.30	29.55	827343
2017-07-18	29.50	29.50	28.55	29.05	543049
2017-07-19	29.20	29.25	28.75	29.05	336213
2017-07-20	29.10	29.48	28.90	29.40	531186
2017-07-21	29.50	29.65	29.20	29.55	470063
2017-07-24	29.55	29.70	28.65	29.20	755769
2017-07-25	32.45	32.45	30.40	31.15	3301224
2017-07-26	31.30	31.68	30.95	31.45	1187379
2017-07-27	31.55	31.65	29.58	29.85	956054
2017-07-28	29.85	30.20	29.80	29.95	639040
2017-07-31	30.05	30.20	29.45	29.65	686868
2017-08-01	29.80	29.80	29.05	29.25	682669
2017-08-02	29.20	29.40	29.03	29.15	381258
2017-08-03	29.25	29.63	29.15	29.50	632862
2017-08-04	29.60	30.40	29.55	30.00	675468
2017-08-07	30.05	30.35	29.75	30.10	503722
2017-08-08	30.10	30.45	29.85	30.10	404080
2017-08-09	29.95	30.40	29.68	30.35	342264
2017-08-10	30.25	30.45	29.85	30.00	793392
2017-08-11	30.10	30.75	29.95	30.45	649209
2017-08-14	31.15	31.40	30.80	31.15	837208
2017-08-15	31.05	31.50	30.95	31.05	516573
2017-08-16	31.10	31.60	30.90	30.95	398237
2017-08-17	30.80	31.20	30.60	30.70	648193
2017-08-18	30.55	30.90	30.31	30.80	540344
2017-08-21	30.95	31.55	30.75	31.10	722294
2017-08-22	31.10	31.40	30.63	31.40	748230
2017-08-23	31.65	31.73	31.10	31.40	1051958
2017-08-24	31.45	31.75	30.80	31.00	790623
2017-08-25	31.10	31.98	30.95	31.80	534568
2017-08-28	32.00	32.98	32.00	32.70	1018571
2017-08-29	32.55	33.78	32.25	33.40	1336803
2017-08-30	33.25	33.75	33.20	33.45	1408955
2017-08-31	33.45	33.45	32.85	33.10	941263
2017-09-01	33.25	33.85	33.20	33.45	914874
2017-09-05	33.30	33.80	32.85	33.15	1252416
2017-09-06	33.15	33.55	33.10	33.30	775323
2017-09-07	33.40	34.30	33.30	34.10	1126786
2017-09-08	34.00	35.00	33.85	34.75	1367516
2017-09-11	34.80	35.10	33.54	34.05	1330415
2017-09-12	34.20	34.60	34.05	34.40	703450
2017-09-13	34.40	34.40	33.68	33.85	1034873
2017-09-14	33.90	34.15	33.55	34.05	783555
2017-09-15	34.10	34.75	34.00	34.70	858575
2017-09-18	34.75	35.00	34.65	34.65	640745
2017-09-19	34.80	35.10	34.53	34.65	593825
2017-09-20	34.75	35.45	34.75	35.30	666003
2017-09-21	35.40	35.90	35.00	35.75	908228
2017-09-22	35.75	35.90	35.40	35.55	570308
2017-09-25	35.40	35.45	34.50	34.80	1247190
2017-09-26	35.00	35.50	34.75	35.45	710855
2017-09-27	35.45	36.20	35.40	36.10	758835
2017-09-28	36.15	36.30	35.90	36.00	382493
2017-09-29	36.15	36.60	35.85	36.55	784968
2017-10-02	36.85	37.00	35.85	36.30	1059811
2017-10-03	36.25	36.45	35.75	36.40	1070898
2017-10-04	36.35	36.38	35.47	35.55	772360
2017-10-05	35.55	35.73	35.15	35.60	905707
2017-10-06	35.70	35.78	35.30	35.70	796299
2017-10-09	35.70	35.90	35.28	35.55	1191903
2017-10-10	35.00	35.60	34.50	35.40	857383
2017-10-11	35.35	35.85	35.25	35.65	691911
2017-10-12	35.70	36.20	35.55	36.15	1180775
2017-10-13	36.15	36.20	34.55	34.55	1527454
2017-10-16	33.90	34.23	33.40	34.20	1735719
2017-10-17	34.20	34.80	34.00	34.70	1464420
2017-10-18	34.90	35.80	34.85	35.40	1665355
2017-10-19	35.25	36.05	35.10	35.60	1819209
2017-10-20	35.05	37.20	34.30	35.65	1807704
2017-10-23	35.75	35.85	34.85	35.05	895663
2017-10-24	35.20	35.60	35.05	35.30	974235
2017-10-25	35.40	35.50	34.70	35.45	1091822
2017-10-26	35.65	36.65	35.65	36.55	900676
2017-10-27	36.20	37.05	36.20	36.75	968132
2017-10-30	36.70	36.80	35.65	35.80	792444
2017-10-31	35.95	36.08	35.55	35.65	870040
2017-11-01	35.80	36.20	35.12	35.25	847485
2017-11-02	35.15	36.10	35.00	36.05	1401743
2017-11-03	36.05	36.05	34.90	35.05	1163210
2017-11-06	35.00	35.45	34.75	34.95	1143862
2017-11-07	34.80	35.10	34.30	34.45	1062852
2017-11-08	34.30	35.00	33.55	34.90	1080186
2017-11-09	34.80	35.05	34.30	34.45	478693
2017-11-10	34.40	34.70	34.25	34.35	627445
2017-11-13	34.30	34.55	33.95	34.00	681049
2017-11-14	33.80	34.45	33.80	34.30	350282
2017-11-15	34.20	34.45	33.45	33.65	578752
2017-11-16	33.75	34.30	33.55	34.10	928984
2017-11-17	34.10	34.10	33.50	33.70	676190
2017-11-20	33.65	34.30	33.55	34.25	763954
2017-11-21	34.45	34.95	34.05	34.95	594885
2017-11-22	34.95	35.55	34.80	35.20	836615
2017-11-24	35.40	35.60	35.00	35.13	196498
2017-11-27	35.15	35.40	34.78	35.25	565214
2017-11-28	35.40	36.43	35.30	36.35	869800
2017-11-29	36.40	37.20	36.40	37.10	1064982
2017-11-30	37.30	38.45	37.10	38.20	1127258
2017-12-01	38.10	38.25	36.90	38.00	979494
2017-12-04	38.50	38.95	37.25	37.35	938516
2017-12-05	37.35	37.60	36.80	37.05	586542
2017-12-06	37.05	37.65	36.75	37.50	369353
2017-12-07	37.40	38.35	37.35	38.20	769298
2017-12-08	38.50	38.95	38.25	38.90	800215
2017-12-11	38.80	38.95	37.90	38.00	499963
2017-12-12	38.15	38.35	38.00	38.10	309293
2017-12-13	38.35	39.15	38.30	38.70	572885
2017-12-14	38.70	38.85	37.75	37.95	602211
2017-12-15	37.95	38.75	37.95	38.35	1075334
2017-12-18	38.65	38.93	38.35	38.80	537662
2017-12-19	38.80	38.98	38.60	38.85	381241
2017-12-20	39.15	39.50	38.95	39.25	482910
2017-12-21	39.25	39.50	38.70	39.00	361284
2017-12-22	39.10	39.85	38.95	39.65	319419
2017-12-26	39.60	39.85	39.35	39.45	281493
2017-12-27	39.50	39.60	37.85	39.50	264224
2017-12-28	39.50	39.80	38.98	39.20	454245
2017-12-29	39.20	39.45	38.60	38.65	497703
2018-01-02	39.05	39.30	38.50	38.90	829709
2018-01-03	38.90	39.05	38.50	38.80	675403
2018-01-04	39.10	39.45	38.40	38.45	547651
2018-01-05	39.20	39.20	37.90	38.25	1011752
2018-01-08	38.35	39.73	38.20	39.50	1105504
2018-01-09	39.90	40.45	39.70	40.40	675078
2018-01-10	40.10	40.58	39.35	39.45	1244880
2018-01-11	39.35	40.30	39.35	40.10	716653
2018-01-12	40.15	40.35	39.50	39.90	429327
2018-01-16	40.10	41.10	39.65	40.50	1166850
2018-01-17	40.80	40.80	40.05	40.55	737696
2018-01-18	40.65	41.25	40.40	40.90	628513
2018-01-19	41.05	41.65	40.90	41.40	597915
2018-01-22	41.30	41.80	40.90	41.80	669277
2018-01-23	41.85	42.15	41.30	41.90	429459
2018-01-24	41.95	42.25	41.55	41.95	724846
2018-01-25	41.95	42.20	41.45	42.05	907440
2018-01-26	42.25	42.95	42.05	42.85	834378
2018-01-29	43.00	43.95	42.65	42.90	1513373
2018-01-30	42.80	42.80	40.30	40.70	2484827
2018-01-31	41.05	42.35	40.00	40.70	1228318
2018-02-01	40.55	40.85	40.10	40.55	1169886
2018-02-02	40.35	40.65	39.50	39.90	1031273
2018-02-05	39.55	40.10	37.60	37.65	1485338
2018-02-06	36.75	38.65	36.00	38.25	996126
2018-02-07	38.05	38.85	36.88	38.30	978817
2018-02-08	38.30	41.00	36.25	36.25	1202228
2018-02-09	36.65	36.80	35.35	36.35	1162171
2018-02-12	36.55	36.85	35.75	36.20	1596081
2018-02-13	36.15	38.93	35.75	38.80	2134950
2018-02-14	38.35	38.88	38.00	38.55	1075732
2018-02-15	38.65	39.00	37.05	38.40	1285481
2018-02-16	38.20	39.30	38.10	38.55	691992
2018-02-20	38.20	38.52	37.80	38.15	757258
2018-02-21	38.25	39.13	38.15	38.50	732958
2018-02-22	38.50	39.05	38.15	38.30	688398
2018-02-23	38.45	38.85	37.65	38.00	686979
2018-02-26	38.30	38.80	37.95	38.75	722117
2018-02-27	38.75	39.20	37.83	37.95	638943
2018-02-28	38.00	38.10	37.15	37.25	738212
2018-03-01	37.15	38.00	36.75	37.50	955706
2018-03-02	37.25	38.20	36.95	38.10	1045831
2018-03-05	38.00	38.00	37.10	37.35	913878
2018-03-06	37.60	37.80	37.25	37.50	649294
2018-03-07	37.05	38.00	36.45	37.60	635533
2018-03-08	37.60	37.90	37.10	37.50	471928
2018-03-09	37.60	39.35	37.50	39.05	837967
2018-03-12	39.00	39.30	38.80	38.95	638498
2018-03-13	39.05	39.55	38.95	39.00	645445
2018-03-14	39.05	39.40	38.30	38.40	633935
2018-03-15	38.65	39.30	38.50	38.55	954588
2018-03-16	38.65	39.25	38.50	39.10	617368
2018-03-19	39.10	39.70	38.75	39.20	669190
2018-03-20	39.25	39.48	38.95	39.15	1224337
2018-03-21	39.00	39.65	39.00	39.25	688420
2018-03-22	39.05	39.40	38.15	38.15	629284
2018-03-23	38.30	38.65	37.35	37.45	989660
2018-03-26	37.95	38.30	36.75	37.55	796535
2018-03-27	37.70	37.70	35.45	35.65	1116273
2018-03-28	35.60	36.61	34.95	36.10	1048841
2018-03-29	36.35	36.95	36.30	36.50	764392
2018-04-02	37.05	37.55	35.65	35.90	1016624
2018-04-03	36.50	37.45	36.45	36.90	1032193
2018-04-04	36.40	38.60	35.85	36.90	1314146
2018-04-05	36.90	37.05	35.33	36.45	1529639
2018-04-06	36.50	36.80	34.80	35.55	1404916
2018-04-09	35.70	35.85	34.93	35.00	795174
2018-04-10	35.30	36.30	35.30	36.05	1072601
2018-04-11	35.90	36.35	35.40	36.05	642609
2018-04-12	36.20	36.65	36.05	36.35	916908
2018-04-13	36.25	36.59	35.85	36.20	1062128
2018-04-16	36.35	37.85	36.30	37.40	1256931
2018-04-17	37.90	38.15	36.93	37.25	1072212
2018-04-18	37.50	38.10	37.35	37.95	1117273
2018-04-19	37.90	38.30	37.30	37.55	1397619
2018-04-20	37.25	37.50	35.78	36.00	2865913
2018-04-23	36.10	36.53	35.35	35.85	1233339
2018-04-24	36.15	36.50	34.30	34.70	1552644
2018-04-25	34.60	35.40	34.38	34.70	1704018
2018-04-26	34.75	35.25	33.20	34.00	1824848
2018-04-27	34.60	35.05	34.28	34.90	1015866
2018-04-30	34.90	35.18	34.25	34.30	822380
2018-05-01	34.20	34.35	33.90	34.10	633007
2018-05-02	34.10	35.80	33.80	35.00	2003203
2018-05-03	34.90	35.15	34.15	35.00	779893
2018-05-04	34.85	35.20	34.48	34.70	1321573
2018-05-07	34.70	35.25	34.70	34.85	839052
2018-05-08	34.75	35.73	34.75	35.45	574090
2018-05-09	35.45	35.73	35.35	35.55	518611
2018-05-10	35.75	36.50	35.75	36.05	662421
2018-05-11	36.20	37.20	36.10	36.85	1017911
2018-05-14	36.90	37.50	36.85	37.15	1272163
2018-05-15	37.00	37.05	36.00	36.40	927145
2018-05-16	36.30	36.80	36.05	36.50	744778
2018-05-17	36.50	37.65	36.20	37.35	1158719
2018-05-18	37.40	38.25	36.35	37.95	1240634
2018-05-21	38.15	39.35	38.15	38.95	1096685
2018-05-22	39.80	40.05	38.18	38.30	1125874
2018-05-23	38.20	38.20	37.40	38.20	721333
2018-05-24	38.25	38.95	38.15	38.65	723520
2018-05-25	38.60	39.25	37.50	39.00	610673
2018-05-29	38.60	39.25	38.30	39.00	584190
2018-05-30	39.10	40.18	38.88	39.85	678684
2018-05-31	39.90	40.00	38.75	39.20	756009
2018-06-01	39.55	40.10	38.98	39.65	731435
2018-06-04	39.65	39.80	38.30	38.35	1424013
2018-06-05	38.20	38.85	37.25	37.45	1368381
2018-06-06	37.90	38.35	36.40	37.00	1473464
2018-06-07	37.05	37.30	36.50	37.25	897217
2018-06-08	37.40	38.38	37.35	38.20	703944
2018-06-11	38.15	39.50	38.05	39.20	898772
2018-06-12	39.35	39.75	38.85	39.65	567537
2018-06-13	39.80	40.25	39.08	39.10	882627
2018-06-14	39.15	39.20	38.05	38.50	960717
2018-06-15	38.30	39.25	38.25	39.10	962095
2018-06-18	39.05	40.20	38.43	38.85	925647
2018-06-19	38.50	39.15	37.55	39.05	922589
2018-06-20	39.10	40.35	38.50	40.00	1666733
2018-06-21	40.10	40.60	39.45	40.25	1266764
2018-06-22	40.45	40.93	39.60	39.80	1467044
2018-06-25	39.50	39.50	37.90	38.00	876636
2018-06-26	38.00	38.35	37.20	37.85	646917
2018-06-27	38.00	38.30	37.30	37.55	714331
2018-06-28	37.35	37.75	36.95	37.50	720439
2018-06-29	37.65	38.10	37.40	37.55	705419
2018-07-02	37.35	38.25	37.30	37.65	564756
2018-07-03	37.90	38.40	37.35	37.55	322474
2018-07-05	37.75	38.00	36.85	37.60	901524
2018-07-06	37.55	38.40	37.35	37.90	474655
2018-07-09	37.65	38.70	37.60	38.40	733885
2018-07-10	38.55	38.90	37.14	38.15	842805
2018-07-11	36.85	38.10	36.50	37.55	1084517
2018-07-12	37.65	37.90	37.45	37.65	764925
2018-07-13	37.70	38.33	37.03	37.15	1491991
2018-07-16	37.35	37.80	35.35	35.85	1788513
2018-07-17	35.95	36.80	35.90	36.60	1181245
2018-07-18	36.85	37.60	36.45	37.30	1174158
2018-07-19	37.25	38.20	37.00	38.10	1002493
2018-07-20	37.90	39.60	37.80	39.35	1960552
2018-07-23	39.45	40.30	39.00	40.15	2178260
2018-07-24	42.45	42.80	35.25	36.15	4948112
2018-07-25	36.30	36.70	35.10	36.60	1948389
2018-07-26	36.55	36.85	35.08	36.05	2100739
2018-07-27	35.90	36.70	35.81	36.35	1364386
2018-07-30	36.45	37.10	36.20	36.35	734655
2018-07-31	36.40	37.45	36.28	37.25	613587
2018-08-01	37.30	37.60	36.35	37.45	797616
2018-08-02	37.25	38.05	36.98	37.80	734364
2018-08-03	37.75	37.80	36.15	36.25	1490541
2018-08-06	36.10	36.30	35.60	36.20	1731954
2018-08-07	36.35	36.73	36.11	36.60	1120167
2018-08-08	36.55	36.90	36.18	36.75	462496
2018-08-09	36.80	37.23	36.40	37.05	462052
2018-08-10	36.90	37.45	36.55	37.10	610692
2018-08-13	37.00	37.30	36.65	37.10	443804
2018-08-14	37.25	37.50	36.90	36.95	512468
2018-08-15	36.75	37.20	36.00	36.75	657691
2018-08-16	37.00	37.43	36.73	36.80	421704
2018-08-17	36.75	36.85	36.08	36.65	1411969
2018-08-20	36.75	36.94	36.23	36.85	1000231
2018-08-21	36.75	37.70	36.45	36.95	911916
2018-08-22	36.90	37.30	36.85	37.15	831788
2018-08-23	37.15	37.35	36.70	37.05	525365
2018-08-24	37.25	37.40	36.70	36.80	644791
2018-08-27	36.90	37.40	36.90	37.15	866137
2018-08-28	37.35	37.45	36.50	36.70	709016
2018-08-29	36.90	37.10	36.38	37.00	754697
2018-08-30	37.05	37.40	36.90	36.95	540997
2018-08-31	36.80	37.15	36.72	37.05	481672
2018-09-04	37.00	37.00	36.28	36.55	534011
2018-09-05	36.45	37.35	36.25	37.30	475476
2018-09-06	37.30	37.50	36.93	37.35	585073
2018-09-07	37.25	37.85	36.85	37.25	538584
2018-09-10	37.50	40.73	37.25	40.65	2443218
2018-09-11	40.40	40.65	38.65	38.80	1234920
2018-09-12	39.05	39.05	37.95	38.60	667175
2018-09-13	38.60	39.30	37.28	37.55	936647
2018-09-14	37.45	38.30	37.35	37.70	558638
2018-09-17	40.80	40.80	36.05	36.60	876441
2018-09-18	36.60	37.15	36.20	36.85	703657
2018-09-19	36.95	37.15	36.25	36.80	658659
2018-09-20	37.00	37.15	36.50	36.60	590755
2018-09-21	36.55	36.75	35.50	35.60	1574933
2018-09-24	35.45	35.75	34.90	35.25	815994
2018-09-25	35.45	35.50	34.90	35.15	1088621
2018-09-26	35.10	35.85	34.95	35.35	574450
2018-09-27	35.65	36.00	35.25	35.40	750087
2018-09-28	35.15	35.50	34.90	35.35	684445
2018-10-01	35.65	35.88	35.34	35.71	768323
2018-10-02	35.95	35.95	34.98	35.03	727364
2018-10-03	35.15	35.76	35.01	35.57	689179
2018-10-04	35.58	35.59	34.85	35.08	612436
2018-10-05	33.78	34.65	33.40	34.15	1617676
2018-10-08	34.10	34.34	33.66	34.23	468411
2018-10-09	34.24	34.95	33.99	34.06	769036
2018-10-10	33.97	34.19	32.98	33.05	816161
2018-10-11	33.08	33.56	32.32	32.45	926632
2018-10-12	32.97	32.97	32.04	32.22	1186605
2018-10-15	32.23	32.92	31.83	32.74	1190952
2018-10-16	33.15	33.81	32.89	33.62	1409984
2018-10-17	33.84	34.21	32.44	33.35	1178764
2018-10-18	33.26	33.26	32.27	32.38	1692593
2018-10-19	34.00	34.00	31.66	33.47	2494503
2018-10-22	33.39	34.38	32.92	33.94	1776184
2018-10-23	33.34	34.13	32.46	33.90	1414522
2018-10-24	34.09	34.40	32.43	32.48	1489818
2018-10-25	32.64	33.51	32.12	32.94	1406415
2018-10-26	32.52	32.56	31.29	31.65	1538723
2018-10-29	32.15	32.40	31.08	31.42	1039833
2018-10-30	31.78	32.87	31.42	32.78	973182
2018-10-31	33.21	33.80	32.10	32.19	1439177
2018-11-01	32.26	32.82	31.72	32.68	1066456
2018-11-02	32.81	33.21	32.37	32.71	1192371
2018-11-05	32.73	33.17	31.86	33.05	1764000
2018-11-06	32.91	33.52	32.90	33.18	616490
2018-11-07	33.38	33.87	32.58	33.41	688532
2018-11-08	33.40	33.69	32.88	33.36	355998
2018-11-09	33.32	33.58	33.04	33.23	707963
2018-11-12	33.18	33.64	32.87	32.93	596750
2018-11-13	32.97	33.28	32.44	32.69	822879
2018-11-14	32.97	33.29	32.62	33.02	574641
2018-11-15	32.76	33.62	32.52	33.53	598229
2018-11-16	33.25	33.64	32.86	33.44	659524
2018-11-19	33.40	34.24	33.05	34.15	724451
2018-11-20	33.71	33.77	32.95	33.13	612594
2018-11-21	33.23	33.93	32.88	33.70	653040
2018-11-23	33.35	33.71	33.35	33.44	182604
2018-11-26	33.81	34.09	33.60	33.85	562239
2018-11-27	33.59	33.73	32.93	33.12	684430
2018-11-28	33.16	34.04	32.98	34.03	673713
2018-11-29	33.84	34.13	33.29	33.34	410185
2018-11-30	33.19	34.24	33.19	33.86	441570
2018-12-03	34.32	34.65	33.21	33.30	433303
2018-12-04	32.50	32.66	31.14	31.83	1521467
2018-12-06	31.27	32.44	31.14	32.42	938604
2018-12-07	32.14	32.48	30.91	31.05	654548
2018-12-10	31.20	31.95	31.00	31.74	872662
2018-12-11	32.23	32.62	31.73	31.97	722375
2018-12-12	32.44	32.49	31.90	31.92	479155
2018-12-13	32.23	32.23	30.98	31.01	1172057
2018-12-14	30.77	31.06	29.89	30.04	1179940
2018-12-17	30.02	31.20	29.85	30.84	764285
2018-12-18	30.91	31.38	30.56	30.65	664305
2018-12-19	30.50	30.89	30.02	30.23	629338
2018-12-20	30.02	30.68	29.91	30.08	648661
2018-12-21	30.21	30.72	29.33	29.40	1501267
2018-12-24	29.33	29.54	28.67	29.11	209583
2018-12-26	29.18	30.14	28.96	30.07	381561
2018-12-27	29.47	30.15	29.25	30.05	755770
2018-12-28	30.16	30.53	29.73	30.05	472164
2018-12-31	30.17	30.18	29.23	29.54	649296
2019-01-02	29.16	30.27	29.16	30.17	666498
2019-01-03	30.03	30.03	29.02	29.17	586952
2019-01-04	29.50	30.21	29.50	30.17	422597
2019-01-07	30.05	30.78	29.74	30.24	595517
2019-01-08	30.48	30.96	30.41	30.92	762788
2019-01-09	31.00	31.83	30.95	31.65	796715
2019-01-10	31.51	31.65	31.14	31.30	527304
2019-01-11	31.23	31.62	30.11	31.30	449881
2019-01-14	31.03	31.49	30.86	31.21	503166
2019-01-15	31.29	31.29	30.59	30.96	302073
2019-01-16	31.05	31.58	30.89	31.12	315529
2019-01-17	31.47	32.05	31.23	31.92	751018
2019-01-18	32.28	33.13	32.22	33.10	1017728
2019-01-22	33.08	33.17	32.57	32.79	780222
2019-01-23	32.87	33.09	32.06	32.51	694763
2019-01-24	32.62	32.62	31.99	32.01	381571
2019-01-25	32.19	32.77	31.94	32.46	367997
2019-01-28	32.25	32.93	32.00	32.91	466600
2019-01-29	32.90	33.49	32.80	33.35	375775
2019-01-30	33.35	33.76	32.66	33.65	516860
2019-01-31	33.73	33.73	32.52	32.92	521606
2019-02-01	33.00	33.36	32.43	33.01	425742
2019-02-04	33.04	33.74	32.71	33.71	460203
2019-02-05	33.61	34.08	33.42	33.79	591262
2019-02-06	33.82	34.05	33.08	33.20	822400
2019-02-07	35.25	35.45	33.25	34.54	2483331
2019-02-08	34.51	34.72	33.50	34.17	1173556
2019-02-11	34.05	34.49	33.64	33.91	737707
2019-02-12	34.12	34.76	33.91	34.41	588877
2019-02-13	34.33	35.02	34.33	34.97	609845
2019-02-14	34.91	35.28	34.46	35.06	621379
2019-02-15	35.12	35.29	34.15	34.46	753391
2019-02-19	34.45	35.28	34.27	34.87	674589
2019-02-20	34.88	35.37	34.84	35.07	417865
2019-02-21	35.07	35.39	34.68	34.88	572790
2019-02-22	34.92	35.03	34.55	35.00	706215
2019-02-25	35.25	35.45	34.81	34.84	543765
2019-02-26	34.74	35.16	34.47	34.88	657201
2019-02-27	34.85	35.04	34.46	34.51	445914
2019-02-28	34.51	34.63	34.08	34.53	594999
2019-03-01	34.82	34.91	34.48	34.53	349739
2019-03-04	34.58	34.93	33.76	33.78	440750
2019-03-05	33.74	33.91	33.33	33.39	610700
2019-03-06	33.41	33.79	33.25	33.53	545279
2019-03-07	33.49	33.91	33.29	33.65	657381
2019-03-08	33.47	34.01	33.24	33.96	608352
2019-03-11	33.96	35.34	33.92	35.12	1012857
2019-03-12	35.20	35.31	34.40	34.83	509740
2019-03-13	34.98	35.46	34.90	35.13	480237
2019-03-14	35.10	35.11	34.53	34.73	464391
2019-03-15	34.73	35.11	34.36	34.42	789457
2019-03-18	34.51	34.96	34.43	34.82	505275
2019-03-19	34.68	34.70	33.12	33.33	876079
2019-03-20	33.26	33.29	32.51	32.94	1042735
2019-03-21	32.76	33.40	32.60	33.33	585395
2019-03-22	33.22	33.49	32.85	32.86	717756
2019-03-25	32.74	33.31	32.66	32.83	486242
2019-03-26	32.95	33.74	32.91	33.70	560268
2019-03-27	33.71	34.09	33.58	33.62	546941
2019-03-28	33.75	34.53	33.75	34.42	541599
2019-03-29	34.57	34.72	33.96	34.15	514199
2019-04-01	34.30	34.86	34.30	34.78	429962
2019-04-02	34.85	34.93	34.32	34.50	441983
2019-04-03	34.56	35.02	34.28	34.48	498860
2019-04-04	34.42	35.24	34.42	35.01	268499
2019-04-05	35.11	35.76	35.11	35.22	553442
2019-04-08	35.09	35.43	35.03	35.24	282899
2019-04-09	35.02	35.17	34.81	34.98	451957
2019-04-10	34.92	35.03	34.53	34.74	404416
2019-04-11	34.86	35.47	34.77	35.22	362365
2019-04-12	35.38	35.77	34.98	35.01	505879
2019-04-15	35.10	35.24	34.26	34.39	561687
2019-04-16	33.90	34.78	33.70	34.74	668646
2019-04-17	34.95	35.38	34.75	34.79	593617
2019-04-18	34.83	35.45	34.51	35.33	556140
2019-04-22	35.35	35.50	35.02	35.35	417385
2019-04-23	35.36	35.50	35.11	35.45	526396
2019-04-24	35.50	36.20	35.29	36.13	694021
2019-04-25	36.13	36.20	34.72	34.81	894400
2019-04-26	36.34	36.53	34.87	35.75	1282086
2019-04-29	35.75	35.85	34.50	34.55	847930
2019-04-30	34.65	34.79	33.49	33.50	963377
2019-05-01	33.41	33.53	32.20	32.28	921646
2019-05-02	32.19	32.96	32.02	32.92	1002828
2019-05-03	33.15	33.57	32.85	33.48	420574
2019-05-06	32.97	33.75	32.97	33.65	493719
2019-05-07	33.29	33.60	32.72	33.09	412510
2019-05-08	33.09	33.26	32.30	32.39	339676
2019-05-09	32.18	32.72	31.97	32.55	446678
2019-05-10	32.45	32.57	32.10	32.39	480607
2019-05-13	31.71	31.81	31.19	31.41	665461
2019-05-14	31.45	31.97	31.37	31.76	285811
2019-05-15	33.26	33.36	32.17	32.82	1706367
2019-05-16	32.79	33.55	32.70	33.39	1063566
2019-05-17	33.23	34.00	33.09	33.74	1075838
2019-05-20	33.63	34.77	33.57	34.26	1081239
2019-05-21	34.58	34.80	33.99	34.12	1094016
2019-05-22	34.09	34.18	33.37	34.07	1383160
2019-05-23	29.97	30.44	29.52	29.56	1222261
2019-05-24	29.24	29.78	29.04	29.37	1059579
2019-05-28	29.52	29.59	28.80	29.11	1301710
2019-05-29	28.87	28.99	28.15	28.25	861320
2019-05-30	28.21	28.39	27.79	28.25	1003998
2019-05-31	27.65	27.95	27.27	27.88	1676466
2019-06-03	27.92	28.71	27.92	28.40	1081239
2019-06-04	28.96	29.74	28.74	29.30	849241
2019-06-05	29.34	29.61	29.01	29.42	578514
2019-06-06	29.15	29.32	28.54	29.24	1220596
2019-06-07	29.37	29.50	29.05	29.07	427180
2019-06-10	29.17	29.92	29.17	29.55	553586
2019-06-11	29.83	29.89	29.43	29.48	506996
2019-06-12	29.42	30.00	29.31	29.96	375237
2019-06-13	30.08	30.46	29.96	30.45	577784
2019-06-14	30.41	30.70	30.26	30.54	376476
2019-06-17	30.54	30.68	29.99	30.09	558664
2019-06-18	30.16	30.57	29.91	30.26	435012
2019-06-19	30.10	30.35	30.06	30.18	386325
2019-06-20	30.49	30.55	30.19	30.44	388725
2019-06-21	30.41	30.67	30.11	30.16	824240
2019-06-24	30.20	30.32	29.33	29.41	522319
2019-06-25	29.48	29.81	29.22	29.49	622861
2019-06-26	29.55	29.98	29.34	29.93	379236
2019-06-27	30.06	30.88	30.02	30.85	590778
2019-06-28	30.72	31.22	30.72	31.08	1267570
2019-07-01	31.25	31.54	30.84	31.15	334752
2019-07-02	31.08	31.38	30.47	30.61	654058
2019-07-03	30.78	31.11	30.77	30.90	240337
2019-07-05	30.88	31.13	30.59	30.99	160561
2019-07-08	30.82	31.10	30.81	31.03	366466
2019-07-09	30.70	30.78	30.39	30.60	319523
2019-07-10	30.64	30.77	29.74	29.85	426088
2019-07-11	29.21	29.92	28.71	29.74	966765
2019-07-12	29.53	31.09	29.53	30.90	733293
2019-07-15	31.01	31.28	30.55	30.88	408348
2019-07-16	31.29	32.78	30.87	31.99	1183784
2019-07-17	31.75	31.95	30.76	31.75	1313590
2019-07-18	31.95	31.98	31.47	31.94	505438
2019-07-19	31.99	33.11	31.99	32.75	1107318
2019-07-22	32.91	33.02	32.54	32.89	483768
2019-07-23	33.00	33.14	32.69	32.90	721178
2019-07-24	32.82	33.77	32.55	33.59	1129663
2019-07-25	33.62	33.90	32.90	33.26	958418
2019-07-26	32.17	33.26	32.05	33.20	1314977
2019-07-29	33.06	33.30	32.65	33.25	625435
2019-07-30	32.98	33.78	32.84	33.75	807059
2019-07-31	33.77	33.94	32.57	33.15	1052719
2019-08-01	33.13	33.48	32.37	32.49	868177
2019-08-02	32.40	32.73	32.16	32.40	452027
2019-08-05	31.99	32.06	31.07	31.42	632821
2019-08-06	31.49	32.67	31.26	31.96	471468
2019-08-07	31.55	31.83	31.40	31.74	375133
2019-08-08	31.92	32.28	31.91	32.21	701115
2019-08-09	32.09	32.09	31.51	31.55	446021
2019-08-12	31.47	31.47	30.65	30.85	953998
2019-08-13	30.84	31.68	30.84	31.65	760565
2019-08-14	31.35	31.35	30.82	31.05	654980
2019-08-15	31.18	31.18	30.28	30.57	603813
2019-08-16	30.78	31.56	30.78	31.46	437147
2019-08-19	31.78	32.33	31.72	31.79	460557
2019-08-20	31.74	31.89	31.34	31.75	350504
2019-08-21	31.87	32.26	31.68	32.06	381795
2019-08-22	32.26	32.34	31.82	31.89	253810
2019-08-23	31.68	31.70	30.61	30.71	426613
2019-08-26	31.08	31.13	30.70	31.02	445091
2019-08-27	31.27	31.49	30.57	30.61	444145
2019-08-28	30.47	31.42	30.26	31.30	484871
2019-08-29	31.62	32.36	31.59	32.06	760157
2019-08-30	32.19	32.86	32.00	32.68	607977
2019-09-03	32.98	33.14	32.19	32.61	676372
2019-09-04	32.88	33.22	32.88	33.07	487285
2019-09-05	33.61	33.65	32.93	33.13	843225
2019-09-06	33.26	33.52	32.73	32.94	482049
2019-09-09	33.03	34.23	33.03	34.21	614852
2019-09-10	34.29	34.65	33.83	34.21	1309292
2019-09-11	34.43	35.31	33.79	35.30	632968
2019-09-12	34.98	35.38	34.26	35.03	762068
2019-09-13	35.41	35.59	35.03	35.29	585495
2019-09-16	34.93	35.32	34.49	34.54	562061
2019-09-17	34.45	34.88	34.07	34.79	460920
2019-09-18	34.52	34.52	33.97	34.35	423931
2019-09-19	34.54	34.54	33.95	34.18	450853
2019-09-20	34.19	34.50	34.03	34.36	661638
2019-09-23	34.33	34.54	34.09	34.35	332418
2019-09-24	34.44	34.67	33.77	33.85	428319
2019-09-25	33.86	35.22	33.78	35.15	629690
2019-09-26	35.18	35.69	34.81	35.49	856865
2019-09-27	35.64	35.80	35.01	35.34	784861
2019-09-30	35.34	35.58	34.91	35.30	608953
2019-10-01	35.46	35.72	34.26	34.67	740547
2019-10-02	34.41	34.63	33.98	34.42	810300
2019-10-03	34.54	34.54	33.58	33.80	773190
2019-10-04	34.29	34.32	33.53	33.92	457570
2019-10-07	33.87	34.81	33.62	34.63	559412
2019-10-08	34.48	34.77	33.93	34.39	640319
2019-10-09	34.61	34.77	34.33	34.49	238229
2019-10-10	34.50	34.88	34.31	34.64	272387
2019-10-11	35.19	35.59	34.95	35.21	645067
2019-10-14	35.06	35.33	34.84	35.23	360168
2019-10-15	35.15	35.33	34.75	35.18	710154
2019-10-16	35.26	36.09	35.11	35.89	498572
2019-10-17	36.11	36.58	35.94	36.51	543634
2019-10-18	36.44	36.88	36.28	36.30	670906
2019-10-21	36.64	37.05	36.44	36.91	625194
2019-10-22	37.02	37.81	36.71	37.76	690323
2019-10-23	37.76	37.87	37.28	37.73	883314
2019-10-24	37.84	37.94	36.87	37.89	681282
2019-10-25	37.76	39.18	36.45	38.85	1038147
2019-10-28	39.00	39.08	37.92	38.45	750215
2019-10-29	38.12	39.21	38.12	38.83	560572
2019-10-30	38.38	38.77	37.36	37.52	608231
2019-10-31	37.42	37.42	36.42	36.50	1063568
2019-11-01	36.72	36.83	36.35	36.76	1065728
2019-11-04	37.13	37.88	36.99	37.78	786206
2019-11-05	37.86	38.43	37.61	37.83	619378
2019-11-06	37.76	38.07	37.59	38.05	374517
2019-11-07	38.37	38.65	38.09	38.23	466644
2019-11-08	38.27	38.50	38.04	38.17	503044
2019-11-11	37.98	38.17	37.70	37.82	384272
2019-11-12	38.03	38.15	37.70	37.77	292347
2019-11-13	37.51	37.72	37.10	37.37	271557
2019-11-14	37.20	37.71	37.20	37.68	371957
2019-11-15	37.99	37.99	37.52	37.84	663119
2019-11-18	37.85	37.91	37.36	37.42	398373
2019-11-19	37.57	37.57	37.00	37.12	528832
2019-11-20	36.94	37.09	36.50	36.73	673798
2019-11-21	36.77	36.85	36.22	36.41	551659
2019-11-22	36.53	36.68	36.42	36.48	295683
2019-11-25	36.49	36.98	36.49	36.83	491809
2019-11-26	36.88	37.27	36.81	37.02	316385
2019-11-27	37.11	37.26	36.92	37.14	265233
2019-11-29	37.05	37.14	36.70	36.76	160203
2019-12-02	36.84	36.84	36.28	36.34	330414
2019-12-03	36.00	36.01	35.53	35.65	320360
2019-12-04	35.79	36.26	35.46	35.53	377693
2019-12-05	35.76	36.15	35.53	36.10	296201
2019-12-06	36.32	36.68	36.09	36.19	342437
2019-12-09	36.50	36.88	36.23	36.84	438634
2019-12-10	36.76	36.87	36.49	36.66	214625
2019-12-11	36.64	36.86	36.39	36.57	321564
2019-12-12	36.64	37.48	36.30	37.28	585358
2019-12-13	37.28	37.49	36.75	36.79	494626
2019-12-16	36.88	37.22	36.72	36.76	328941
2019-12-17	36.77	37.04	36.52	36.74	708512
2019-12-18	36.87	36.87	35.99	36.64	421143
2019-12-19	36.56	36.70	36.13	36.33	309368
2019-12-20	36.43	36.54	35.81	36.49	1029652
2019-12-23	36.55	36.95	35.99	36.08	306923
2019-12-24	36.12	36.22	36.00	36.18	116581
2019-12-26	36.28	36.33	35.94	36.29	170704
2019-12-27	36.37	36.64	36.16	36.22	237864
2019-12-30	36.41	36.49	36.09	36.23	295585
2019-12-31	36.20	36.63	36.20	36.39	237300
2020-01-02	36.46	36.65	35.79	36.33	437661
2020-01-03	35.87	36.04	35.47	36.00	398997
2020-01-06	35.56	35.63	34.89	35.49	413822
2020-01-07	35.28	36.11	35.14	36.00	375684
2020-01-08	35.89	36.25	35.67	35.97	373951
2020-01-09	36.19	36.54	35.98	36.51	347143
2020-01-10	36.46	37.03	36.33	37.02	391712
2020-01-13	36.85	37.49	36.70	37.46	513589
2020-01-14	38.00	38.47	37.63	38.20	690002
2020-01-15	39.00	39.00	38.15	38.47	638335
2020-01-16	38.62	39.20	38.31	38.67	493952
2020-01-17	38.52	39.00	38.12	38.73	502139
2020-01-21	38.70	39.06	38.28	38.48	471815
2020-01-22	38.75	38.79	37.82	37.97	365479
2020-01-23	37.87	38.36	37.53	38.22	387511
2020-01-24	38.34	38.60	37.86	38.09	248514
2020-01-27	37.55	37.88	37.42	37.68	431003
2020-01-28	37.91	38.00	37.52	37.75	370370
2020-01-29	37.93	38.55	37.90	37.92	285311
2020-01-30	37.54	38.07	37.24	38.04	271687
2020-01-31	37.88	38.12	36.82	36.86	457533
2020-02-03	37.18	37.64	36.85	37.53	327477
2020-02-04	37.98	37.98	36.33	37.51	338324
2020-02-05	37.84	38.24	37.59	38.02	450945
2020-02-06	39.64	40.04	38.29	39.59	874333
2020-02-07	39.34	39.45	38.58	38.68	542753
2020-02-10	38.57	38.71	38.17	38.53	475404
2020-02-11	38.76	38.81	36.98	38.44	417191
2020-02-12	38.59	38.79	38.13	38.52	344652
2020-02-13	38.29	38.74	38.18	38.70	404517
2020-02-14	38.74	38.79	38.06	38.19	305301
2020-02-18	38.07	38.44	37.87	38.11	322326
2020-02-19	38.34	38.64	37.84	38.49	334130
2020-02-20	38.36	38.57	37.96	38.38	278588
2020-02-21	38.32	38.32	37.69	37.90	246374
2020-02-24	36.92	37.25	36.38	37.03	371098
2020-02-25	37.10	37.19	36.28	36.38	550095
2020-02-26	36.53	36.53	34.84	34.88	416443
2020-02-27	34.23	35.49	33.63	34.23	622470
2020-02-28	33.46	33.96	32.74	33.60	671936
2020-03-02	33.73	33.73	32.49	33.41	667981
2020-03-03	33.44	34.40	32.94	33.13	460636
2020-03-04	33.55	34.53	33.14	34.44	402318
2020-03-05	33.63	34.28	32.97	33.20	397109
2020-03-06	32.28	33.53	31.65	33.23	401874
2020-03-09	31.67	32.67	31.24	31.39	702742
2020-03-10	32.18	32.69	31.39	32.68	893745
2020-03-11	31.82	32.51	31.61	32.21	550438
2020-03-12	30.33	31.97	29.81	29.86	1126877
2020-03-13	31.05	32.11	30.26	32.05	1022840
2020-03-16	29.26	29.87	28.99	29.41	662555
2020-03-17	30.39	34.21	29.95	33.84	1510693
2020-03-18	32.52	34.62	31.59	33.93	1349070
2020-03-19	33.97	34.43	33.05	33.94	877389
2020-03-20	33.92	34.61	31.90	32.21	1069800
2020-03-23	32.60	33.91	30.21	31.33	888626
2020-03-24	33.00	34.11	32.35	33.73	727202
2020-03-25	33.56	37.37	33.25	34.91	1706335
2020-03-26	35.12	35.95	34.28	34.84	1186908
2020-03-27	33.76	36.28	33.55	34.48	1328592
2020-03-30	35.10	36.64	34.55	36.39	1068465
2020-03-31	36.25	36.94	35.66	36.26	1097183
2020-04-01	35.29	35.67	33.87	34.52	706778
2020-04-02	34.24	35.14	33.69	34.52	732830
2020-04-03	34.33	34.73	32.93	33.44	695693
2020-04-06	34.34	36.79	34.32	36.61	793407
2020-04-07	37.16	37.61	36.39	37.00	572537
2020-04-08	37.34	38.07	36.93	37.65	442876
2020-04-09	37.96	39.23	37.50	38.87	814446
2020-04-13	38.91	39.14	36.92	37.36	935075
2020-04-14	38.46	38.54	36.87	37.91	607231
2020-04-15	37.44	38.00	36.94	37.39	628697
2020-04-16	37.50	39.43	37.44	39.35	1138647
2020-04-17	40.13	40.49	39.32	40.11	754169
2020-04-20	39.88	40.06	39.00	39.01	734075
2020-04-21	38.40	39.46	38.29	38.98	596087
2020-04-22	39.76	39.94	38.67	39.08	556230
2020-04-23	39.31	39.72	39.05	39.58	530406
2020-04-24	39.66	40.19	39.43	40.09	850272
2020-04-27	40.60	42.38	40.41	41.99	696665
2020-04-28	42.19	42.49	41.41	41.56	915846
2020-04-29	43.85	44.97	40.86	41.13	2000816
2020-04-30	40.58	40.95	40.05	40.12	852808
2020-05-01	39.60	41.16	38.80	40.98	944695
2020-05-04	40.66	41.28	40.40	40.84	708796
2020-05-05	41.22	41.94	40.87	41.75	867966
2020-05-06	41.90	42.06	41.00	41.05	648267
2020-05-07	41.63	41.84	40.19	40.96	779681
2020-05-08	41.42	42.13	41.11	41.99	796796
2020-05-11	41.48	43.65	41.03	43.49	1064496
2020-05-12	43.68	43.68	41.84	41.92	840165
2020-05-13	41.67	42.16	41.17	41.48	710551
2020-05-14	40.93	41.17	40.22	41.05	732204
2020-05-15	40.82	42.80	40.38	41.33	1433764
2020-05-18	42.19	43.64	41.71	43.32	779609
2020-05-19	42.95	43.89	42.71	42.76	590374
2020-05-20	43.38	43.97	42.72	42.91	551817
2020-05-21	42.56	43.38	42.56	43.27	614766
2020-05-22	43.25	44.55	42.98	44.29	516038
2020-05-26	45.44	45.82	44.06	44.15	737978
2020-05-27	44.53	45.07	43.37	44.64	655928
2020-05-28	44.90	46.14	44.50	45.62	602998
2020-05-29	45.60	46.95	45.27	46.22	895444
2020-06-01	46.08	46.08	45.05	45.08	826560
2020-06-02	45.33	45.68	44.55	44.63	555141
2020-06-03	42.48	43.74	42.15	43.36	1661028
2020-06-04	42.25	42.92	41.84	42.16	7781458
2020-06-05	43.08	43.60	41.97	42.23	6750535
2020-06-08	42.79	43.06	41.55	41.99	4203221
2020-06-09	41.58	42.38	40.91	41.48	2096435
2020-06-10	41.90	43.48	41.85	42.99	2230469
2020-06-11	42.22	42.50	39.65	40.25	1682361
2020-06-12	40.95	41.02	39.09	39.87	1447575
2020-06-15	40.17	41.85	39.38	41.83	1483727
2020-06-16	42.68	42.70	41.32	41.80	1022091
2020-06-17	42.39	43.47	42.00	43.04	1202301
2020-06-18	42.71	43.56	42.43	43.46	1260958
2020-06-19	44.05	44.05	41.86	42.15	1740884
2020-06-22	41.56	42.51	41.51	42.33	787850
2020-06-23	42.73	43.33	42.62	42.90	648895
2020-06-24	42.67	43.02	42.17	42.24	1010289
2020-06-25	42.00	42.07	41.48	41.93	764905
2020-06-26	41.70	43.01	41.70	42.69	2689994
2020-06-29	42.75	43.01	42.25	42.69	1125822
2020-06-30	42.56	43.76	42.32	43.53	1084883
2020-07-01	43.81	43.89	41.95	41.96	798881
2020-07-02	42.13	42.62	42.01	42.31	900161
2020-07-06	42.89	43.22	42.44	43.13	895247
2020-07-07	42.94	44.55	42.73	44.30	1110913
2020-07-08	44.70	45.07	44.42	44.70	1185292
2020-07-09	44.77	45.02	44.17	44.38	868751
2020-07-10	44.38	44.67	43.91	44.08	733361
2020-07-13	44.34	44.51	42.11	42.15	1548333
2020-07-14	42.20	43.20	41.84	43.08	882292
2020-07-15	43.62	43.88	42.78	43.31	635961
2020-07-16	43.23	44.10	43.19	43.83	852483
2020-07-17	44.18	45.61	43.95	45.23	1258135
2020-07-20	45.00	45.49	44.76	45.16	1277939
2020-07-21	45.18	45.45	44.59	44.86	859091
2020-07-22	44.93	45.31	44.11	44.23	1060216
2020-07-23	44.14	44.47	43.73	43.96	874872
2020-07-24	43.92	44.62	43.81	44.15	656963
2020-07-27	44.29	44.78	43.78	43.84	1034496
2020-07-28	43.89	44.16	42.50	42.60	1010973
2020-07-29	42.92	43.90	42.72	43.42	1793646
2020-07-30	45.15	45.67	43.02	44.52	2413462
2020-07-31	44.42	45.35	42.86	43.99	1246567
2020-08-03	44.27	45.16	43.58	43.73	1073963
2020-08-04	43.59	43.83	43.03	43.50	1375472
2020-08-05	43.51	43.84	41.92	42.15	1443716
2020-08-06	42.10	42.98	41.49	41.94	1147776
2020-08-07	41.87	43.00	41.87	42.85	917656
2020-08-10	42.86	44.15	42.74	43.72	1022920
2020-08-11	44.02	44.93	43.69	44.64	1121510
2020-08-12	45.00	47.17	44.76	45.52	1457276
2020-08-13	45.15	45.44	44.18	44.43	635664
2020-08-14	44.50	44.90	44.31	44.56	470911
2020-08-17	44.54	45.43	44.54	44.66	529426
2020-08-18	44.58	44.95	44.43	44.77	553092
2020-08-19	45.00	46.12	45.00	45.27	722360
2020-08-20	45.00	45.95	44.61	45.70	738503
2020-08-21	45.73	46.98	45.66	46.83	1074722
2020-08-24	47.15	47.30	46.35	46.57	559348
2020-08-25	46.59	46.86	46.18	46.32	439766
2020-08-26	46.07	47.07	46.07	47.06	542052
2020-08-27	47.32	47.40	46.76	47.03	724154
2020-08-28	47.29	47.37	46.67	46.78	641200
2020-08-31	46.76	47.39	45.97	46.01	582937
2020-09-01	46.16	46.43	45.62	46.13	634421
2020-09-02	46.18	46.61	45.01	45.48	744484
2020-09-03	45.31	45.66	44.54	45.37	827398
2020-09-04	45.33	46.09	44.65	45.69	943354
2020-09-08	45.75	46.81	45.21	45.62	1007698
2020-09-09	45.73	47.43	45.48	46.57	1180125
2020-09-10	46.74	46.93	45.80	46.19	783340
2020-09-11	46.54	46.59	45.25	45.43	724289
2020-09-14	45.69	45.84	43.24	43.39	1145305
2020-09-15	43.53	45.38	42.85	45.19	1316666
2020-09-16	45.27	45.62	43.80	44.00	1065781
2020-09-17	43.44	44.62	43.11	44.13	993107
2020-09-18	44.06	44.06	42.13	42.95	1651853
2020-09-21	42.64	42.68	41.57	42.62	959298
2020-09-22	42.84	43.00	41.84	42.17	872913
2020-09-23	42.22	43.35	42.02	42.50	858544
2020-09-24	42.49	43.41	41.96	42.88	636679
2020-09-25	42.72	43.19	42.50	42.71	649951
2020-09-28	43.14	43.63	42.50	43.43	803486
2020-09-29	43.23	43.74	42.87	42.94	567110
2020-09-30	43.19	43.19	41.62	41.99	804330
2020-10-01	41.74	42.33	41.17	42.07	779416
2020-10-02	41.72	43.20	41.00	42.95	713398
2020-10-05	43.27	43.74	42.62	43.45	605825
2020-10-06	43.55	43.74	42.91	43.03	598261
2020-10-07	43.35	44.14	43.21	43.39	748018
2020-10-08	43.79	44.12	43.45	44.06	661401
2020-10-09	43.69	43.96	43.11	43.59	591161
2020-10-12	43.80	44.44	43.29	43.40	372120
2020-10-13	43.30	44.08	43.14	43.27	400036
2020-10-14	43.36	43.97	43.19	43.19	497508
2020-10-15	43.98	44.91	43.41	44.65	856979
2020-10-16	43.93	44.36	42.84	42.97	1040379
2020-10-19	43.13	43.13	41.05	41.22	585904
2020-10-20	41.43	41.92	41.25	41.51	562759
2020-10-21	41.65	42.38	40.37	41.37	799538
2020-10-22	41.25	41.76	40.98	41.73	1044333
2020-10-23	42.07	42.38	41.02	41.12	731578
2020-10-26	40.79	40.88	40.04	40.34	879296
2020-10-27	40.28	40.71	39.61	39.79	859200
2020-10-28	39.25	40.06	38.89	39.86	1409876
2020-10-29	36.10	39.64	35.15	38.48	2344144
2020-10-30	38.69	39.48	37.60	38.02	1139628
2020-11-02	38.17	38.49	37.82	38.28	806086
2020-11-03	38.55	39.45	38.55	39.22	1066383
2020-11-04	39.27	39.44	38.16	38.29	898441
2020-11-05	38.76	39.46	38.60	38.72	792869
2020-11-06	38.80	39.07	38.23	38.65	760573
2020-11-09	39.63	40.39	38.81	39.08	865320
2020-11-10	39.38	41.20	38.96	40.91	1516478
2020-11-11	40.99	41.36	40.28	40.81	908681
2020-11-12	40.98	41.23	40.05	40.33	863346
2020-11-13	40.79	41.27	40.67	41.00	610027
2020-11-16	41.49	42.31	41.09	41.97	687629
2020-11-17	41.73	42.41	41.27	42.19	569143
2020-11-18	42.37	42.57	41.72	41.82	928847
2020-11-19	41.93	41.93	41.11	41.46	536791
2020-11-20	41.20	41.73	40.72	41.00	892536
2020-11-23	41.10	41.43	39.25	40.32	1160074
2020-11-24	39.57	41.22	39.51	41.00	1006766
2020-11-25	41.79	41.79	39.60	40.21	769717
2020-11-27	39.98	40.38	39.59	40.23	390740
2020-11-30	40.50	40.50	39.77	39.99	578629
2020-12-01	40.24	40.66	39.97	40.37	622910
2020-12-02	40.56	40.56	39.69	40.00	801410
2020-12-03	39.90	40.36	39.46	39.84	1527528
2020-12-04	39.60	40.05	39.44	39.61	1125116
2020-12-07	39.86	40.45	39.48	39.73	534254
2020-12-08	39.63	40.16	39.47	39.87	602205
2020-12-09	40.00	40.31	39.59	40.08	628832
2020-12-10	40.21	40.21	39.28	39.92	613028
2020-12-11	39.92	40.20	39.61	40.03	490539
2020-12-14	39.52	39.99	39.33	39.50	890361
2020-12-15	39.47	39.95	39.23	39.73	762927
2020-12-16	39.92	40.37	39.37	39.56	589516
2020-12-17	39.73	39.81	39.13	39.68	684441
2020-12-18	39.81	40.20	39.70	40.10	1253366
2020-12-21	39.87	40.35	39.68	40.08	536972
2020-12-22	40.03	40.19	39.62	39.82	342061
2020-12-23	39.90	40.04	39.43	39.66	380986
2020-12-24	39.79	39.79	39.33	39.55	177881
2020-12-28	39.87	40.18	39.59	39.70	416046
2020-12-29	39.62	40.02	39.45	39.67	456852
2020-12-30	39.41	39.85	39.14	39.45	377389
2020-12-31	39.33	39.46	38.85	39.22	537091
2021-01-04	39.19	39.53	38.54	38.80	480065
2021-01-05	38.80	39.70	38.59	39.26	742311
2021-01-06	39.47	41.54	39.42	41.51	917684
2021-01-07	41.51	42.18	40.77	42.07	834672
2021-01-08	42.20	42.83	42.02	42.24	846146
2021-01-11	42.13	42.59	40.88	41.06	598114
2021-01-12	41.29	41.96	40.95	41.74	479420
2021-01-13	41.90	42.30	40.96	41.61	606124
2021-01-14	41.99	42.56	41.75	42.20	457076
2021-01-15	42.01	42.05	41.32	41.94	410816
2021-01-19	42.91	43.42	42.17	42.26	472983
2021-01-20	42.40	42.76	41.90	42.64	388735
2021-01-21	42.74	42.80	42.11	42.63	517668
2021-01-22	42.52	42.98	42.37	42.96	456911
2021-01-25	42.90	44.34	42.63	44.03	506247
2021-01-26	43.53	44.02	43.19	43.30	679554
2021-01-27	42.74	43.08	41.42	41.69	847116
2021-01-28	42.23	42.23	39.96	39.99	690787
2021-01-29	40.13	40.13	39.15	39.24	785865
2021-02-01	39.78	40.20	38.91	40.03	636646
2021-02-02	40.47	41.19	40.19	40.77	404257
2021-02-03	41.36	41.62	39.94	40.08	664751
2021-02-04	40.22	40.61	39.69	40.33	804324
2021-02-05	40.33	41.47	39.70	40.98	596668
2021-02-08	41.05	41.58	40.18	40.92	438166
2021-02-09	41.08	42.58	40.93	42.45	527035
2021-02-10	42.60	43.29	42.25	42.65	681173
2021-02-11	42.65	42.90	41.50	42.01	450163
2021-02-12	42.05	42.78	41.68	42.74	456524
2021-02-16	42.98	43.06	42.34	42.37	378896
2021-02-17	42.53	42.58	41.68	42.30	292719
2021-02-18	42.30	43.56	42.30	43.33	477881
2021-02-19	43.33	43.92	43.33	43.51	489522
2021-02-22	43.39	43.80	42.97	43.06	372543
2021-02-23	43.04	43.33	42.01	43.00	633728
2021-02-24	43.27	43.69	42.93	43.59	380954
2021-02-25	43.69	43.99	43.12	43.26	399675
2021-02-26	43.40	43.72	42.74	42.92	495806
2021-03-01	43.20	44.44	42.96	44.35	646516
2021-03-02	44.24	45.08	44.00	44.76	715828
2021-03-03	44.93	46.35	44.60	45.92	715858
2021-03-04	47.28	47.82	45.30	45.50	930292
2021-03-05	45.50	46.50	44.98	45.93	956375
2021-03-08	46.18	46.78	45.56	45.67	920538
2021-03-09	45.76	46.34	45.34	46.06	833270
2021-03-10	45.67	46.13	45.10	45.70	952743
2021-03-11	45.43	46.86	45.33	46.86	613199
2021-03-12	47.17	47.77	46.78	47.34	492584
2021-03-15	47.21	47.21	46.30	46.52	615764
2021-03-16	46.68	46.78	45.89	46.22	438041
2021-03-17	46.91	46.91	45.59	46.09	412941
2021-03-18	46.07	47.67	46.07	47.09	560455
2021-03-19	46.86	47.40	46.39	46.67	1535286
2021-03-22	46.92	47.12	45.67	45.86	531282
2021-03-23	45.68	46.00	44.85	45.05	634408
2021-03-24	45.28	45.75	44.96	45.00	936698
2021-03-25	44.84	45.72	44.15	45.40	730678
2021-03-26	45.62	47.18	45.10	47.13	1120377
2021-03-29	46.85	47.93	46.58	47.03	511191
2021-03-30	47.19	48.21	46.82	48.04	735058
2021-03-31	47.93	48.12	46.73	47.17	534481
2021-04-01	47.04	47.68	46.68	47.62	342299
2021-04-05	47.86	48.65	47.84	48.32	349867
2021-04-06	48.17	48.53	47.86	47.89	981438
2021-04-07	48.25	48.65	47.91	48.18	379993
2021-04-08	47.97	48.22	47.44	48.02	523235
2021-04-09	48.19	48.62	48.01	48.15	314096
2021-04-12	48.39	48.81	47.99	48.31	357347
2021-04-13	48.02	48.41	47.54	48.23	404608
2021-04-14	47.90	48.47	47.72	47.92	370672
2021-04-15	48.26	48.50	47.90	48.27	332094
2021-04-16	48.33	48.62	47.80	48.10	339458
2021-04-19	47.88	48.17	47.25	48.09	408282
2021-04-20	48.25	48.79	47.79	48.03	864652
2021-04-21	48.15	48.30	46.00	46.12	821723
2021-04-22	45.99	46.28	45.43	45.88	595993
2021-04-23	45.90	46.18	45.29	45.41	611781
2021-04-26	45.66	45.66	44.64	44.93	757075
2021-04-27	44.97	45.43	44.55	44.55	570972
2021-04-28	44.54	44.83	43.98	44.67	626202
2021-04-29	45.22	46.73	45.00	46.64	821953
2021-04-30	46.63	46.74	45.73	46.23	543402
2021-05-03	46.51	47.62	46.10	47.16	522841
2021-05-04	47.02	48.00	46.67	47.52	415555
2021-05-05	47.14	48.08	47.14	47.82	490343
2021-05-06	48.01	48.22	47.42	47.85	383574
2021-05-07	47.29	48.32	47.21	48.22	671612
2021-05-10	48.41	49.76	48.41	48.91	617588
2021-05-11	48.59	48.94	47.34	47.75	453967
2021-05-12	47.60	48.87	46.92	47.07	388769
2021-05-13	47.44	48.58	47.21	48.43	385528
2021-05-14	48.34	48.58	48.16	48.47	237048
2021-05-17	48.35	48.78	47.97	48.58	358723
2021-05-18	48.58	48.96	48.35	48.62	498303
2021-05-19	48.38	48.64	47.45	48.57	521433
2021-05-20	48.14	48.61	47.56	48.13	331557
2021-05-21	48.74	48.83	48.29	48.52	618952
2021-05-24	48.64	48.82	47.84	48.52	295380
2021-05-25	48.36	48.63	47.34	47.41	536212
2021-05-26	47.42	48.06	47.12	47.87	357662
2021-05-27	48.12	48.46	47.94	48.09	465231
2021-05-28	48.18	48.37	47.71	47.99	434157
2021-06-01	47.83	48.54	47.82	47.85	558183
2021-06-02	48.13	48.13	46.45	46.78	624562
2021-06-03	46.72	47.28	46.30	46.74	465910
2021-06-04	46.75	46.88	45.05	45.76	727675
2021-06-07	44.86	45.67	44.76	45.56	603269
2021-06-08	45.59	46.10	45.28	45.90	855396
2021-06-09	45.93	46.10	45.53	45.72	845909
2021-06-10	46.09	46.09	44.64	44.83	488726
2021-06-11	45.03	45.53	44.97	45.33	284390
2021-06-14	45.55	45.61	44.52	44.69	408708
2021-06-15	45.38	45.73	44.70	45.23	498027
2021-06-16	45.22	45.37	44.64	44.80	454273
2021-06-17	44.77	44.88	43.21	43.71	510703
2021-06-18	43.13	43.55	42.41	42.66	851337
2021-06-21	42.96	43.81	42.88	43.69	599698
2021-06-22	44.19	44.97	43.86	44.59	767851
2021-06-23	44.61	44.86	44.05	44.31	476583
2021-06-24	44.46	44.64	44.15	44.36	350309
2021-06-25	44.41	45.10	44.32	44.59	2216598
2021-06-28	44.65	44.78	44.07	44.38	499689
2021-06-29	44.27	44.86	43.92	44.56	385353
2021-06-30	44.37	44.77	44.33	44.52	454322
2021-07-01	44.66	45.15	44.55	44.72	400916
2021-07-02	45.12	45.42	44.57	44.59	419410
2021-07-06	44.54	45.33	43.58	44.24	395783
2021-07-07	44.05	45.31	44.05	44.82	629214
2021-07-08	44.38	44.52	43.17	43.97	467295
2021-07-09	44.56	44.93	44.03	44.40	461289
2021-07-12	44.06	44.83	43.99	44.63	528798
2021-07-13	44.40	45.41	44.35	45.07	613548
2021-07-14	45.12	46.44	45.12	45.79	817951
2021-07-15	45.50	46.34	45.49	45.82	816455
2021-07-16	46.03	46.23	44.47	44.93	960931
2021-07-19	44.34	44.34	43.58	43.98	414718
2021-07-20	44.02	45.14	44.02	44.76	842613
2021-07-21	44.61	44.79	43.35	44.03	763951
2021-07-22	44.15	44.41	43.78	43.80	593805
2021-07-23	43.97	44.83	43.65	44.73	370323
2021-07-26	44.85	45.60	44.54	44.65	285967
2021-07-27	44.39	44.93	44.17	44.50	453596
2021-07-28	44.43	44.74	43.87	44.62	440753
2021-07-29	44.93	46.39	44.74	46.05	929916
2021-07-30	45.36	46.94	43.59	45.71	1362748
2021-08-02	45.91	45.92	44.70	44.98	805885
2021-08-03	45.07	46.49	44.98	46.00	673056
2021-08-04	45.78	45.94	44.98	45.16	590553
2021-08-05	45.39	45.51	44.72	45.04	457825
2021-08-06	45.14	45.71	45.05	45.34	403311
2021-08-09	44.87	45.21	44.41	44.49	727932
2021-08-10	44.53	44.95	44.16	44.69	458949
2021-08-11	44.96	45.61	44.44	45.55	361174
2021-08-12	45.72	45.92	45.20	45.55	380073
2021-08-13	45.73	46.21	45.52	46.15	275489
2021-08-16	45.84	46.23	45.52	46.14	342053
2021-08-17	45.96	46.30	45.63	46.22	547032
2021-08-18	46.14	46.68	45.83	45.87	374591
2021-08-19	45.43	46.01	45.26	45.85	593559
2021-08-20	45.88	46.70	45.87	46.59	376141
2021-08-23	46.77	47.63	46.61	46.94	443019
2021-08-24	47.17	47.39	46.62	46.85	392048
2021-08-25	46.60	47.11	46.52	46.58	371554
2021-08-26	46.60	46.81	46.39	46.62	417143
2021-08-27	46.71	48.10	46.57	47.70	574659
2021-08-30	47.92	48.63	47.57	48.38	532835
2021-08-31	48.30	48.46	47.13	47.16	488716
2021-09-01	47.70	48.16	46.67	47.74	594829
2021-09-02	47.90	48.42	47.69	47.69	788659
2021-09-03	48.30	48.30	47.33	47.49	738357
2021-09-07	47.32	48.09	47.32	47.49	671649
2021-09-08	47.39	47.64	46.84	47.64	451431
2021-09-09	47.77	47.87	46.69	47.06	689812
2021-09-10	47.19	47.50	46.97	47.12	316567
2021-09-13	47.49	47.51	46.49	46.86	425455
2021-09-14	46.94	47.00	45.67	45.96	611375
2021-09-15	47.51	47.63	45.99	46.83	942239
2021-09-16	46.71	47.13	46.23	46.43	564021
2021-09-17	46.60	46.60	45.79	46.03	1234316
2021-09-20	45.09	46.23	44.90	46.21	501098
2021-09-21	46.53	47.03	46.19	46.75	544359
2021-09-22	47.00	47.25	46.25	46.38	633073
2021-09-23	46.46	46.73	45.69	45.82	581403
2021-09-24	45.77	46.14	45.36	46.04	582603
2021-09-27	46.07	47.00	45.87	46.57	388751
2021-09-28	46.60	46.90	46.01	46.16	449031
2021-09-29	46.34	46.61	45.14	45.50	608490
2021-09-30	45.73	45.77	44.20	44.27	732184
2021-10-01	44.28	44.48	42.88	43.82	895624
2021-10-04	43.70	44.33	43.51	43.66	542752
2021-10-05	43.38	44.82	43.38	44.25	432511
2021-10-06	44.07	44.61	43.73	44.49	496333
2021-10-07	44.78	44.99	43.71	43.84	672056
2021-10-08	43.78	43.99	42.43	42.57	632792
2021-10-11	42.46	42.76	42.10	42.14	435060
2021-10-12	42.29	43.38	42.15	42.91	626014
2021-10-13	43.11	43.15	42.44	42.61	422180
2021-10-14	42.88	44.37	42.81	43.90	665622
2021-10-15	44.78	44.94	43.93	44.11	603228
2021-10-18	43.99	44.85	43.74	44.81	575561
2021-10-19	45.31	45.91	44.64	45.32	742207
2021-10-20	45.61	46.49	44.96	45.82	775363
2021-10-21	45.71	47.02	45.71	46.95	741993
2021-10-22	47.00	47.24	46.62	46.92	639026
2021-10-25	46.99	47.34	46.74	46.86	569235
2021-10-26	47.11	47.33	46.60	46.73	372745
2021-10-27	46.58	47.20	46.10	46.64	641521
2021-10-28	46.92	48.52	46.29	47.88	844240
2021-10-29	44.73	45.76	44.18	45.32	1930590
2021-11-01	45.25	46.33	45.15	45.70	1137226
2021-11-02	45.82	46.76	45.35	45.77	763225
2021-11-03	45.52	47.36	45.52	46.67	866599
2021-11-04	46.77	47.08	45.61	46.18	779360
2021-11-05	46.57	46.98	45.42	45.81	527051
2021-11-08	45.92	46.36	45.41	45.84	318827
2021-11-09	46.02	46.42	45.80	46.40	699586
2021-11-10	46.50	46.99	45.58	45.92	449949
2021-11-11	46.03	46.50	45.60	46.37	319233
2021-11-12	46.78	47.80	46.47	47.05	744633
2021-11-15	47.16	47.53	46.94	47.11	519366
2021-11-16	47.04	47.82	46.93	47.47	653896
2021-11-17	47.44	47.44	46.71	47.33	549728
2021-11-18	47.33	47.79	45.74	46.03	636880
2021-11-19	45.93	46.57	45.73	46.13	708872
2021-11-22	46.37	47.09	46.07	46.27	429135
2021-11-23	46.25	46.91	46.22	46.82	446654
2021-11-24	46.56	46.86	45.95	46.60	300338
2021-11-26	45.60	46.15	45.11	45.43	335800
2021-11-29	45.67	46.43	45.37	45.38	439657
2021-11-30	45.63	46.94	44.99	45.11	787501
2021-12-01	45.77	45.77	43.76	43.77	797674
2021-12-02	43.76	44.99	43.48	44.78	636401
2021-12-03	44.54	45.88	44.54	45.80	452377
2021-12-06	46.62	47.49	45.84	46.43	648115
2021-12-07	46.44	47.59	46.08	46.24	686183
2021-12-08	46.24	46.48	45.12	45.66	567339
2021-12-09	45.48	46.67	45.44	45.87	475894
2021-12-10	46.22	46.64	45.76	46.06	399571
2021-12-13	46.14	47.20	45.52	47.10	746181
2021-12-14	46.96	47.87	46.80	47.02	904717
2021-12-15	47.03	47.32	46.16	46.81	657510
2021-12-16	47.13	47.51	46.00	46.06	466697
2021-12-17	46.07	46.74	45.00	45.32	1405352
2021-12-20	45.04	45.29	43.56	45.11	703452
2021-12-21	45.27	45.59	44.43	45.31	517656
2021-12-22	45.24	45.70	44.76	45.13	473042
2021-12-23	45.77	46.47	45.59	46.19	328050
2021-12-27	46.16	47.49	46.16	47.48	343221
2021-12-28	47.36	47.87	47.24	47.71	310267
2021-12-29	47.79	48.09	47.50	48.07	215239
2021-12-30	48.19	48.53	47.59	47.67	314982
2021-12-31	47.34	47.87	47.18	47.66	212459
2022-01-03	47.87	48.18	46.63	47.23	342415
2022-01-04	47.22	48.77	46.74	48.40	615469
2022-01-05	48.38	48.79	47.48	47.58	452842
2022-01-06	47.82	47.82	46.16	46.33	451183
2022-01-07	46.15	46.96	45.19	46.00	376306
2022-01-10	46.00	46.33	45.33	45.95	399366
2022-01-11	46.08	46.08	44.82	45.92	408497
2022-01-12	46.22	46.46	45.58	45.77	454944
2022-01-13	45.78	46.38	45.64	46.14	373707
2022-01-14	46.31	46.48	45.06	46.45	511106
2022-01-18	45.99	46.91	45.99	46.82	482222
2022-01-19	47.00	47.04	45.56	46.36	452616
2022-01-20	46.56	46.61	45.13	45.20	488916
2022-01-21	44.90	46.29	44.77	44.86	484858
2022-01-24	44.53	46.18	44.51	46.05	921400
2022-01-25	45.59	45.59	43.93	44.47	555310
2022-01-26	44.84	45.11	43.13	43.37	714715
2022-01-27	43.47	44.59	42.93	43.18	631261
2022-01-28	42.95	43.77	42.32	43.75	505885
2022-01-31	43.41	44.66	43.16	44.59	716171
2022-02-01	44.90	45.20	43.78	44.43	593965
2022-02-02	44.41	44.85	43.83	44.66	542706
2022-02-03	44.60	45.65	43.74	44.46	591243
2022-02-04	46.05	46.55	42.61	44.04	866591
2022-02-07	44.11	44.11	42.72	43.81	611529
2022-02-08	43.88	44.61	43.66	43.79	703599
2022-02-09	43.85	44.81	43.82	44.02	671700
2022-02-10	43.39	44.30	43.02	43.20	695797
2022-02-11	43.38	44.15	43.13	43.58	598865
2022-02-14	43.78	44.26	43.05	43.28	665841
2022-02-15	43.45	43.99	42.87	42.97	549650
2022-02-16	43.02	43.02	41.44	42.75	887563
2022-02-17	42.32	43.03	42.02	42.70	537738
2022-02-18	43.26	43.47	42.76	43.33	601369
2022-02-22	43.25	44.00	42.61	42.70	482364
2022-02-23	42.57	43.14	42.25	42.33	515388
2022-02-24	42.07	43.17	41.88	42.99	500531
2022-02-25	42.85	43.95	42.69	43.57	429761
2022-02-28	43.11	43.92	43.07	43.46	787924
2022-03-01	43.45	44.18	43.05	44.00	672244
2022-03-02	44.16	45.47	44.05	44.95	572237
2022-03-03	45.35	45.73	44.56	44.71	424986
2022-03-04	44.62	45.08	44.08	44.73	582389
2022-03-07	44.62	45.07	43.63	43.74	818767
2022-03-08	43.55	43.86	42.25	42.63	926614
2022-03-09	43.42	43.77	42.89	42.97	1194122
2022-03-10	42.49	42.95	42.22	42.42	691692
2022-03-11	42.44	43.20	41.82	42.14	861283
2022-03-14	42.41	42.71	41.94	42.54	672794
2022-03-15	42.81	43.37	41.59	42.58	1093423
2022-03-16	42.82	44.19	42.47	44.19	604240
2022-03-17	43.98	44.12	42.85	43.39	765194
2022-03-18	43.25	43.86	42.42	43.57	1916053
2022-03-21	43.46	43.88	42.71	43.00	392513
2022-03-22	43.03	43.89	42.56	42.79	678762
2022-03-23	42.62	42.62	41.69	42.14	615626
2022-03-24	43.00	43.00	41.57	42.03	788047
2022-03-25	42.22	42.56	41.28	42.07	1068722
2022-03-28	42.08	42.33	41.71	42.18	402347
2022-03-29	42.52	42.83	42.08	42.61	572170
2022-03-30	42.54	42.62	41.92	42.20	638094
2022-03-31	42.02	42.28	40.04	41.00	1320929
2022-04-01	40.71	40.90	37.66	37.94	2788358
2022-04-04	38.00	38.50	37.10	37.92	1694497
2022-04-05	37.91	38.50	36.94	37.68	1519587
2022-04-06	37.45	38.19	37.07	37.84	1613921
2022-04-07	37.84	38.39	37.22	37.99	1025339
2022-04-08	36.64	38.30	36.29	37.91	2358640
2022-04-11	38.20	38.45	37.02	37.32	1343319
2022-04-12	37.32	38.04	36.61	37.02	1041145
2022-04-13	37.28	38.00	37.20	37.76	718318
2022-04-14	37.40	37.65	36.88	37.23	540996
2022-04-18	37.04	37.61	36.48	36.86	978840
2022-04-19	36.92	38.44	36.83	38.39	1284049
2022-04-20	38.68	39.53	38.66	38.92	1067868
2022-04-21	39.23	39.44	38.62	38.81	1058027
2022-04-22	38.67	39.23	38.39	38.74	940543
2022-04-25	38.76	39.65	38.40	39.61	1040164
2022-04-26	39.76	40.44	38.99	38.99	1066881
2022-04-27	38.99	39.22	38.53	38.96	647627
2022-04-28	39.12	40.23	39.05	40.17	760185
2022-04-29	39.91	40.63	38.99	39.63	774153
2022-05-02	39.57	40.34	39.21	39.60	919625
2022-05-03	39.45	40.34	39.09	40.03	705293
2022-05-04	41.42	42.58	40.36	42.46	1243101
2022-05-05	42.40	42.74	41.53	42.42	882764
2022-05-06	42.56	42.82	41.71	42.48	883559
2022-05-09	42.12	43.05	42.02	42.83	798492
2022-05-10	42.69	43.17	41.28	42.51	973007
2022-05-11	42.50	42.99	41.45	41.79	765951
2022-05-12	41.70	42.69	40.65	42.04	1321833
2022-05-13	42.46	42.86	41.64	41.75	831611
2022-05-16	41.60	41.90	40.46	40.51	1322748
2022-05-17	40.92	41.43	40.63	40.98	1088260
2022-05-18	40.39	40.70	37.41	37.50	1558215
2022-05-19	37.34	38.79	36.80	37.76	1254274
2022-05-20	37.89	38.79	37.42	38.79	913781
2022-05-23	39.32	39.91	38.94	39.86	887456
2022-05-24	39.80	40.07	39.08	39.92	832225
2022-05-25	39.90	41.57	39.44	40.80	848761
2022-05-26	41.05	42.17	40.42	40.73	649507
2022-05-27	40.77	41.06	40.37	40.77	494263
2022-05-31	40.59	40.93	39.55	40.57	712165
2022-06-01	40.64	41.05	40.33	40.75	591726
2022-06-02	40.86	41.66	40.74	41.18	478585
2022-06-03	40.89	41.30	40.78	41.00	477235
2022-06-06	41.24	41.88	40.73	41.83	660096
2022-06-07	41.24	41.24	39.93	40.61	680338
2022-06-08	40.50	40.55	39.48	39.71	699820
2022-06-09	39.54	40.38	39.49	39.64	660390
2022-06-10	39.26	40.01	39.02	39.32	951857
2022-06-13	38.53	39.30	38.53	38.86	970401
2022-06-14	38.84	39.42	37.94	38.49	805294
2022-06-15	38.70	39.65	38.70	39.16	529225
2022-06-16	38.60	38.87	37.59	37.86	775069
2022-06-17	38.24	38.24	36.63	37.19	1336602
2022-06-21	37.61	37.78	37.03	37.52	606514
2022-06-22	37.32	37.42	36.95	37.16	405764
2022-06-23	37.15	37.87	37.05	37.75	381668
2022-06-24	37.99	39.15	37.96	38.26	1250660
2022-06-27	38.57	39.67	38.41	38.94	553959
2022-06-28	39.53	39.74	38.14	38.15	461641
2022-06-29	38.35	38.56	37.44	38.24	415578
2022-06-30	37.85	38.69	37.39	38.54	647795
2022-07-01	38.27	38.99	37.77	38.88	374033
2022-07-05	38.43	39.46	37.97	38.90	551210
2022-07-06	39.00	39.02	37.91	38.75	593306
2022-07-07	39.13	39.86	38.60	39.74	624461
2022-07-08	39.85	40.33	39.28	39.54	429385
2022-07-11	39.19	39.81	39.19	39.61	340318
2022-07-12	39.63	40.42	39.37	39.60	320744
2022-07-13	39.41	39.86	38.88	39.44	380513
2022-07-14	39.09	39.32	38.63	39.20	387585
2022-07-15	39.90	40.12	39.52	39.68	342599
2022-07-18	39.57	40.03	39.48	39.73	488722
2022-07-19	39.87	41.62	39.87	41.46	519409
2022-07-20	41.13	41.96	41.13	41.56	548342
2022-07-21	41.40	42.03	40.66	41.71	369576
2022-07-22	41.64	41.81	40.96	41.38	297684
2022-07-25	41.55	41.55	41.04	41.13	382846
2022-07-26	40.89	41.39	40.51	41.14	598327
2022-07-27	41.18	41.53	40.41	41.29	439668
2022-07-28	41.43	43.79	41.43	43.71	573655
2022-07-29	43.65	44.12	43.32	43.96	447526
2022-08-01	43.87	44.02	42.75	42.96	648757
2022-08-02	43.04	43.04	41.87	41.94	635279
2022-08-03	42.17	42.94	41.87	42.56	635688
2022-08-04	42.80	43.05	41.01	41.59	1141064
2022-08-05	41.58	42.45	41.40	42.20	587818
2022-08-08	42.41	42.53	41.86	42.04	520590
2022-08-09	41.87	42.02	40.74	41.06	573587
2022-08-10	41.62	42.46	41.47	42.11	545874
2022-08-11	42.26	43.42	41.91	42.99	702174
2022-08-12	43.00	43.52	42.66	43.51	581657
2022-08-15	43.21	43.42	42.72	43.19	605311
2022-08-16	43.37	44.85	42.18	44.84	864876
2022-08-17	44.56	44.68	43.35	43.83	612644
2022-08-18	43.81	44.10	43.46	43.72	373948
2022-08-19	43.65	43.81	43.18	43.33	510483
2022-08-22	42.82	43.11	42.22	42.46	467387
2022-08-23	42.61	43.06	42.16	42.55	342768
2022-08-24	42.42	42.81	42.20	42.35	358178
2022-08-25	42.40	42.98	42.05	42.75	477033
2022-08-26	42.75	43.06	41.43	41.50	334372
2022-08-29	41.31	41.35	40.76	40.98	556681
2022-08-30	40.80	41.36	40.40	41.12	644812
2022-08-31	41.23	41.23	39.78	39.79	469622
2022-09-01	39.58	40.42	39.43	40.14	442439
2022-09-02	40.58	40.58	39.33	39.48	395747
2022-09-06	39.23	39.60	38.66	38.88	322973
2022-09-07	38.94	39.86	38.29	39.75	740093
2022-09-08	39.46	39.58	38.57	39.18	456783
2022-09-09	39.30	40.39	39.30	40.17	457911
2022-09-12	40.42	41.40	40.42	40.59	460288
2022-09-13	39.85	39.99	39.36	39.59	436835
2022-09-14	39.65	40.01	39.23	39.95	556681
2022-09-15	39.94	40.32	39.22	39.42	501029
2022-09-16	38.91	38.91	37.70	38.65	1208674
2022-09-19	38.35	39.55	38.35	39.24	650205
2022-09-20	38.89	38.95	37.88	38.47	718636
2022-09-21	38.63	39.23	38.49	38.54	394636
2022-09-22	38.49	38.57	38.00	38.27	389120
2022-09-23	37.75	38.27	37.45	38.26	569250
2022-09-26	38.06	39.19	38.06	38.49	635406
2022-09-27	38.60	39.17	38.12	38.61	548156
2022-09-28	38.74	39.76	38.39	39.48	685197
2022-09-29	39.15	39.17	38.50	38.84	565203
2022-09-30	38.62	38.75	37.53	37.60	550389
2022-10-03	38.37	39.22	37.91	38.76	522406
2022-10-04	38.99	39.52	38.80	39.49	502115
2022-10-05	39.50	39.63	38.82	38.97	432473
2022-10-06	39.01	39.58	38.79	39.05	397326
2022-10-07	38.53	38.75	37.76	37.91	394721
2022-10-10	38.07	38.76	37.99	38.65	380837
2022-10-11	38.34	39.20	38.12	38.92	451215
2022-10-12	38.96	40.07	38.83	39.66	739288
2022-10-13	39.15	40.18	38.41	39.88	391207
2022-10-14	39.51	39.86	38.90	38.94	455538
2022-10-17	39.24	39.89	38.98	39.17	590882
2022-10-18	39.77	40.25	39.17	39.39	554957
2022-10-19	39.40	39.97	38.29	38.73	646235
2022-10-20	38.37	38.60	37.14	37.27	646217
2022-10-21	37.24	37.58	36.81	37.39	658944
2022-10-24	37.76	38.56	37.50	38.06	489763
2022-10-25	38.22	38.68	38.02	38.23	366438
2022-10-26	38.49	39.16	37.34	38.84	455799
2022-10-27	39.27	39.29	38.02	38.30	415707
2022-10-28	38.54	39.04	38.25	38.74	532830
2022-10-31	38.68	39.34	38.30	39.20	490424
2022-11-01	39.42	39.99	38.97	39.90	573758
2022-11-02	39.57	40.10	38.18	38.25	782904
2022-11-03	37.14	37.74	35.84	37.26	1116430
2022-11-04	37.44	38.65	37.44	38.60	747243
2022-11-07	38.62	39.87	38.62	39.81	633801
2022-11-08	39.96	40.67	39.07	39.39	779394
2022-11-09	39.18	39.89	38.23	38.30	591257
2022-11-10	39.55	40.83	39.17	40.55	740692
2022-11-11	42.06	42.26	40.76	41.12	885315
2022-11-14	40.91	42.27	40.31	41.19	816133
2022-11-15	42.00	43.12	41.91	42.98	1096019
2022-11-16	43.00	43.00	41.02	41.82	1084599
2022-11-17	41.50	42.32	40.61	42.22	779717
2022-11-18	42.74	43.31	41.89	43.22	674480
2022-11-21	43.12	43.53	42.84	42.96	314254
2022-11-22	43.19	43.47	42.40	42.76	340992
2022-11-23	42.63	43.17	42.58	42.83	282737
2022-11-25	42.83	43.25	42.64	43.19	185530
2022-11-28	42.72	43.96	42.61	42.76	586215
2022-11-29	43.27	43.60	42.78	43.38	414253
2022-11-30	43.24	44.11	42.61	43.98	578549
2022-12-01	44.15	44.37	43.30	44.01	380392
2022-12-02	43.67	44.52	43.30	44.35	290157
2022-12-05	44.26	44.26	43.35	43.60	368956
2022-12-06	43.49	43.75	43.02	43.58	379462
2022-12-07	43.47	43.75	43.14	43.35	324004
2022-12-08	43.57	43.79	42.88	42.98	380546
2022-12-09	42.78	43.31	42.51	42.91	343278
2022-12-12	43.00	44.06	42.50	43.88	504638
2022-12-13	45.52	45.73	43.58	43.93	615922
2022-12-14	43.99	44.57	43.72	44.06	511682
2022-12-15	43.50	43.50	42.22	42.28	434946
2022-12-16	41.77	42.12	41.26	41.36	1026424
2022-12-19	41.46	41.68	40.93	41.28	485984
2022-12-20	41.20	41.25	39.89	40.07	595386
2022-12-21	40.45	41.40	40.38	41.13	368745
2022-12-22	40.82	41.17	40.28	41.11	332734
2022-12-23	41.00	41.71	40.32	41.56	292428
2022-12-27	41.56	41.74	40.95	41.16	297421
2022-12-28	41.08	41.34	40.24	40.35	254573
2022-12-29	40.68	41.18	40.34	40.69	302095
2022-12-30	40.22	40.60	39.93	40.26	389677
2023-01-03	40.61	40.79	40.28	40.69	318632
2023-01-04	41.01	42.26	40.75	41.95	584805
2023-01-05	41.71	41.71	41.01	41.51	366466
2023-01-06	41.86	43.37	41.77	43.19	542745
2023-01-09	42.75	43.96	42.47	43.24	489544
2023-01-10	43.35	43.35	42.57	42.91	433515
2023-01-11	43.49	44.13	43.19	43.43	332976
2023-01-12	43.34	44.19	42.95	43.48	484103
2023-01-13	43.28	43.53	42.97	43.16	330679
2023-01-17	44.35	45.00	43.41	44.22	1471354
2023-01-18	44.29	46.07	44.21	45.03	1104456
2023-01-19	44.90	45.17	43.85	44.49	620587
2023-01-20	44.88	45.12	44.12	45.11	395026
2023-01-23	45.29	46.51	44.37	45.96	820593
2023-01-24	45.79	46.08	45.50	45.77	293210
2023-01-25	45.54	46.19	45.01	46.19	631960
2023-01-26	46.29	46.66	45.27	45.81	468387
2023-01-27	45.55	48.28	45.55	47.41	971506
2023-01-30	46.95	47.30	45.80	46.08	656699
2023-01-31	46.07	47.04	45.51	46.97	674041
2023-02-01	47.10	48.66	46.99	48.43	536944
2023-02-02	48.65	50.31	48.62	49.45	1014080
2023-02-03	48.92	49.50	48.63	48.73	454938
2023-02-06	48.93	49.91	48.20	48.51	533867
2023-02-07	48.48	49.31	48.37	49.13	645306
2023-02-08	49.79	49.79	47.13	47.90	937434
2023-02-09	48.22	48.97	46.71	46.84	603421
2023-02-10	46.67	47.10	46.36	46.53	444232
2023-02-13	46.36	46.75	46.14	46.73	485149
2023-02-14	46.54	47.28	46.05	47.18	550315
2023-02-15	46.89	47.25	46.63	47.05	309751
2023-02-16	46.35	47.11	46.00	46.75	330598
2023-02-17	46.85	47.12	46.35	47.08	513830
2023-02-21	46.61	46.83	46.14	46.35	583840
2023-02-22	46.53	47.08	46.35	46.52	712254
2023-02-23	46.69	47.11	46.22	46.97	401673
2023-02-24	46.43	47.02	45.94	46.81	501785
2023-02-27	47.16	47.49	46.67	46.72	355929
2023-02-28	46.79	47.14	46.42	46.45	538830
2023-03-01	46.23	46.80	46.11	46.27	609078
2023-03-02	46.04	47.37	45.54	47.08	655796
2023-03-03	47.17	47.48	46.71	47.31	655769
2023-03-06	46.16	47.72	46.16	46.93	368320
2023-03-07	46.95	47.44	46.55	47.01	442244
2023-03-08	46.94	47.22	46.52	47.10	283251
2023-03-09	47.42	47.55	46.51	46.55	320968
2023-03-10	46.39	46.40	45.26	45.45	539072
2023-03-13	44.49	44.94	43.79	44.18	477156
2023-03-14	45.34	45.41	43.14	43.88	524254
2023-03-15	43.19	44.46	42.95	44.10	523345
2023-03-16	43.62	44.98	43.62	44.67	431202
2023-03-17	44.76	44.85	42.85	43.09	966971
2023-03-20	43.32	43.57	42.52	42.92	520473
2023-03-21	43.60	44.37	43.41	43.69	605700
2023-03-22	43.55	44.32	43.06	43.07	399674
2023-03-23	43.12	43.64	42.28	42.30	647434
2023-03-24	42.14	42.58	41.60	42.37	374487
2023-03-27	42.86	43.33	42.53	43.31	599811
2023-03-28	43.10	43.98	43.10	43.88	481736
2023-03-29	44.03	44.08	43.47	43.97	498778
2023-03-30	44.12	44.25	43.85	43.89	455582
2023-03-31	44.00	45.56	43.39	45.49	775153
2023-04-03	45.30	45.56	44.27	45.03	500734
2023-04-04	45.02	45.37	43.90	44.08	465547
2023-04-05	43.78	44.32	43.60	44.31	556560
2023-04-06	44.46	44.62	44.16	44.41	348152
2023-04-10	44.00	45.79	43.87	45.73	623143
2023-04-11	46.03	46.69	45.97	46.55	609656
2023-04-12	46.75	47.10	46.52	46.89	660572
2023-04-13	46.92	47.11	46.15	46.72	965626
2023-04-14	46.34	47.20	46.11	47.08	613822
2023-04-17	46.98	47.06	45.62	45.85	624486
2023-04-18	45.88	46.77	45.10	46.44	576569
2023-04-19	46.31	46.68	44.90	46.55	487309
2023-04-20	46.39	47.13	46.39	46.62	644467
2023-04-21	46.62	47.11	45.88	46.51	491334
2023-04-24	46.58	46.85	46.19	46.55	373267
2023-04-25	46.02	46.02	44.73	45.12	502120
2023-04-26	44.52	44.67	43.39	43.51	481304
2023-04-27	43.78	44.81	43.60	44.55	467570
2023-04-28	44.68	45.69	44.61	45.17	561078
2023-05-01	44.89	46.44	44.89	46.21	444307
2023-05-02	46.00	46.20	45.07	46.07	443777
2023-05-03	46.07	47.02	45.88	46.16	646393
2023-05-04	45.51	46.42	43.93	45.53	1077339
2023-05-05	45.62	46.43	45.43	46.33	705753
2023-05-08	46.50	46.92	45.42	45.57	511606
2023-05-09	45.36	45.36	44.27	45.03	525466
2023-05-10	45.56	45.83	44.56	44.92	471342
2023-05-11	44.74	46.04	44.23	44.76	539370
2023-05-12	45.24	45.65	45.00	45.56	716657
2023-05-15	45.72	45.72	45.10	45.14	423078
2023-05-16	44.92	44.92	43.96	44.17	454194
2023-05-17	43.28	44.82	43.28	44.77	680449
2023-05-18	44.72	45.10	44.06	44.64	575077
2023-05-19	45.01	45.01	43.64	44.46	738950
2023-05-22	44.82	44.99	43.86	44.55	604247
2023-05-23	44.58	45.31	44.27	45.02	383743
2023-05-24	44.81	44.81	43.75	44.24	585349
2023-05-25	44.00	45.16	44.00	45.03	376342
2023-05-26	44.89	45.26	44.22	44.74	485171
2023-05-30	44.73	45.37	44.56	45.22	364338
2023-05-31	45.12	45.12	43.90	43.92	522230
2023-06-01	43.85	44.63	43.30	44.31	540955
2023-06-02	44.66	45.09	44.02	44.58	948605
2023-06-05	44.35	44.35	42.89	43.01	772345
2023-06-06	42.75	44.26	42.58	43.99	1145959
2023-06-07	44.19	45.58	43.94	45.39	705803
2023-06-08	45.32	45.43	44.53	44.85	418545
2023-06-09	44.73	45.22	43.64	43.75	508203
2023-06-12	43.74	43.74	43.03	43.60	614846
2023-06-13	43.75	44.06	43.38	43.47	618244
2023-06-14	43.47	44.55	43.45	43.79	700775
2023-06-15	43.56	44.51	43.56	44.45	619375
2023-06-16	44.73	44.73	43.25	44.33	1046566
2023-06-20	44.19	44.19	43.39	43.48	561958
2023-06-21	43.25	43.91	43.01	43.90	486318
2023-06-22	43.83	44.17	43.58	43.96	398955
2023-06-23	43.58	44.24	43.42	43.68	576370
2023-06-26	43.67	44.28	43.67	43.93	464300
2023-06-27	43.97	45.39	43.88	44.62	447002
2023-06-28	44.63	44.65	43.99	44.17	487967
2023-06-29	44.17	44.95	44.15	44.65	408824
2023-06-30	44.65	44.79	43.80	44.18	520155
2023-07-03	43.91	44.76	43.91	44.44	160985
2023-07-05	43.76	44.33	43.37	43.49	544707
2023-07-06	43.17	43.67	42.96	43.59	561537
2023-07-07	43.58	44.06	43.26	43.32	665705
2023-07-10	43.25	43.85	43.12	43.50	674802
2023-07-11	43.51	44.11	43.51	43.97	498560
2023-07-12	44.26	44.69	43.63	43.97	1232900
2023-07-13	43.97	44.07	43.28	43.43	693390
2023-07-14	43.50	43.67	43.05	43.32	454362
2023-07-17	43.19	43.24	42.45	42.57	513833
2023-07-18	42.94	44.05	42.80	43.15	1004750
2023-07-19	43.31	44.64	43.31	44.46	1404178
2023-07-20	44.58	45.55	44.12	45.12	1253038
2023-07-21	45.02	45.95	44.86	45.46	1070661
2023-07-24	44.90	46.01	44.90	45.96	763869
2023-07-25	45.77	46.14	45.62	45.72	445799
2023-07-26	45.95	46.80	45.74	46.70	557595
2023-07-27	46.91	46.93	45.81	46.10	676082
2023-07-28	46.38	47.27	46.16	47.18	438547
2023-07-31	47.15	47.17	46.69	47.02	439354
2023-08-01	47.02	47.02	45.78	46.37	323385
2023-08-02	46.04	46.59	45.81	46.32	313796
2023-08-03	46.22	47.07	45.95	46.62	759511
2023-08-04	46.10	46.71	44.95	45.71	887289
2023-08-07	45.92	46.28	45.54	45.84	386228
2023-08-08	45.44	45.81	45.07	45.43	502459
2023-08-09	45.34	45.64	45.03	45.20	498006
2023-08-10	45.26	46.65	44.96	45.03	333863
2023-08-11	44.94	45.48	44.78	45.44	484644
2023-08-14	45.45	45.45	44.75	45.14	374012
2023-08-15	44.84	44.88	43.94	43.97	511113
2023-08-16	43.98	44.29	42.88	43.08	545222
2023-08-17	43.22	43.39	42.71	42.94	385779
2023-08-18	42.70	43.70	42.60	43.53	706215
2023-08-21	43.53	43.75	42.79	42.94	407616
2023-08-22	42.86	43.14	42.26	42.40	337636
2023-08-23	42.36	42.71	42.01	42.69	306674
2023-08-24	42.67	43.32	42.39	42.86	311070
2023-08-25	42.93	43.08	42.32	42.53	298681
2023-08-28	42.68	43.32	42.37	42.70	394438
2023-08-29	42.70	43.28	42.65	43.27	472705
2023-08-30	43.41	43.62	43.16	43.24	324707
2023-08-31	43.16	43.16	41.29	41.61	1104437
2023-09-01	41.78	42.00	41.32	41.47	761018
2023-09-05	41.26	41.31	40.45	40.57	752427
2023-09-06	40.57	40.82	39.92	40.47	783295
2023-09-07	40.49	40.84	39.83	40.16	452754
2023-09-08	40.38	41.00	39.13	39.43	1135006
2023-09-11	39.81	39.81	39.81	39.81	76299
2023-09-12	39.72	39.88	38.88	38.95	685997
2023-09-13	39.00	40.33	38.87	40.12	918523
2023-09-14	40.48	40.78	39.79	40.35	635769
2023-09-15	40.34	40.35	39.93	40.17	1280892
2023-09-18	40.24	40.52	40.17	40.30	521024
2023-09-19	40.27	40.40	39.94	40.23	631879
2023-09-20	40.47	40.90	40.28	40.33	548830
2023-09-21	40.13	40.35	39.60	39.60	434506
2023-09-22	39.60	39.89	39.08	39.21	631180
2023-09-25	39.14	39.64	39.14	39.42	390530
2023-09-26	39.10	39.47	38.84	38.87	528169
2023-09-27	38.88	38.97	38.21	38.55	486070
2023-09-28	38.51	38.97	38.20	38.82	388500
2023-09-29	38.94	39.49	38.65	38.95	549686
2023-10-02	38.75	39.05	38.28	38.80	532347
2023-10-03	38.50	38.94	38.24	38.45	523918
2023-10-04	38.44	38.65	37.79	38.29	649106
2023-10-05	38.30	38.71	37.90	38.55	481765
2023-10-06	38.19	39.03	38.19	38.62	422869
2023-10-09	38.36	39.28	38.25	39.20	466456
2023-10-10	39.36	39.65	39.15	39.40	328887
2023-10-11	39.38	39.48	38.96	39.38	411302
2023-10-12	39.38	39.38	38.79	39.15	434554
2023-10-13	39.20	39.43	38.63	38.66	369718
2023-10-16	39.00	39.97	39.00	39.58	403011
2023-10-17	39.76	40.45	39.67	39.72	578477
2023-10-18	39.17	39.17	37.85	37.90	705692
2023-10-19	37.07	37.67	36.47	36.51	807476
2023-10-20	37.83	38.34	37.21	37.81	1317045
2023-10-23	37.77	37.77	36.79	36.86	725612
2023-10-24	37.17	37.25	36.53	36.97	741903
2023-10-25	36.88	36.93	36.16	36.70	802504
2023-10-26	36.70	37.06	36.32	36.72	836846
2023-10-27	36.85	37.43	36.13	36.36	804157
2023-10-30	36.73	36.73	36.15	36.42	605005
2023-10-31	36.53	36.83	36.19	36.32	505966
2023-11-01	36.20	36.48	35.54	35.99	695481
2023-11-02	35.54	36.87	35.02	36.00	1221088
2023-11-03	36.67	37.02	36.18	36.91	657859
2023-11-06	36.77	37.20	36.16	37.18	671046
2023-11-07	36.97	37.34	36.60	37.10	437747
2023-11-08	37.24	37.71	36.73	36.85	419172
2023-11-09	37.10	37.22	36.28	36.32	373131
2023-11-10	36.40	36.83	36.06	36.77	565495
2023-11-13	36.53	37.26	36.35	37.22	605426
2023-11-14	37.95	38.85	37.76	38.31	631974
2023-11-15	38.35	40.16	38.35	39.51	858585
2023-11-16	39.44	39.56	38.00	38.50	611055
2023-11-17	38.70	38.75	38.25	38.47	968068
2023-11-20	38.50	38.65	38.06	38.56	560023
2023-11-21	38.50	39.13	38.34	39.04	654265
2023-11-22	39.23	39.39	39.00	39.19	488342
2023-11-24	39.17	39.65	39.10	39.58	247688
2023-11-27	39.50	39.70	38.98	39.67	587480
2023-11-28	39.52	39.69	39.05	39.53	492659
2023-11-29	39.54	40.95	39.54	39.63	658204
2023-11-30	39.72	40.07	39.40	40.01	566680
2023-12-01	40.11	40.95	40.01	40.94	515351
2023-12-04	40.89	41.60	40.83	41.14	635899
2023-12-05	40.91	40.96	40.41	40.42	461481
2023-12-06	40.65	40.65	40.16	40.44	362344
2023-12-07	40.58	40.92	40.12	40.60	452189
2023-12-08	40.54	40.88	40.08	40.27	377030
2023-12-11	40.27	40.82	40.22	40.78	364476
2023-12-12	40.88	40.95	40.59	40.68	353128
2023-12-13	40.63	40.90	39.35	40.79	751572
2023-12-14	41.28	42.27	41.28	41.87	682897
2023-12-15	42.01	42.72	41.74	42.08	1682581
2023-12-18	42.33	42.80	40.81	41.09	623942
2023-12-19	41.26	42.09	41.26	41.92	583082
2023-12-20	41.55	42.76	41.42	41.78	542144
2023-12-21	41.89	42.74	41.89	42.64	526674
2023-12-22	42.99	43.26	42.57	42.76	371499
2023-12-26	42.94	43.14	42.50	43.02	260936
2023-12-27	43.03	43.11	42.68	42.78	379931
2023-12-28	42.72	43.00	42.63	42.94	326508
2023-12-29	42.76	43.00	42.20	42.37	387677
2024-01-02	42.23	42.71	41.67	41.88	431716
2024-01-03	41.72	41.72	40.59	40.74	465952
2024-01-04	40.72	40.95	40.25	40.76	538887
2024-01-05	40.52	41.04	40.45	40.76	562576
2024-01-08	40.73	41.57	40.62	41.54	380052
2024-01-09	41.05	41.22	40.74	40.81	368668
2024-01-10	40.71	40.85	40.12	40.77	403023
2024-01-11	40.46	40.61	39.80	40.29	564346
2024-01-12	40.84	40.88	39.88	40.19	479472
2024-01-16	39.99	40.14	39.47	39.76	473872
2024-01-17	39.16	39.67	39.16	39.37	327898
2024-01-18	39.45	40.07	39.25	40.00	446670
2024-01-19	40.30	40.48	39.53	39.93	405793
2024-01-22	40.25	41.70	40.17	41.68	596447
2024-01-23	42.07	42.16	41.09	41.09	467597
2024-01-24	41.49	41.66	40.76	40.89	442127
2024-01-25	41.19	41.50	40.52	40.88	519211
2024-01-26	41.21	41.21	40.30	40.48	314390
2024-01-29	40.29	40.59	39.86	40.57	351475
2024-01-30	40.20	40.56	39.87	40.24	371799
2024-01-31	40.36	40.63	39.48	39.55	571161
2024-02-01	39.55	39.73	38.81	39.49	552573
2024-02-02	39.03	40.33	38.69	39.95	488758
2024-02-05	39.50	39.96	39.36	39.71	527708
2024-02-06	39.69	40.76	39.62	40.21	647357
2024-02-07	41.70	42.37	40.95	42.06	1078753
2024-02-08	41.49	41.72	40.65	41.49	721957
2024-02-09	41.58	41.76	41.00	41.61	422049
2024-02-12	41.64	42.41	41.46	42.24	387996
2024-02-13	41.42	41.55	40.69	41.08	457864
2024-02-14	41.41	41.63	40.70	41.29	594831
2024-02-15	41.65	41.65	39.85	40.26	841102
2024-02-16	39.98	40.65	39.61	39.97	1442586
2024-02-20	39.82	40.06	39.09	39.89	793177
2024-02-21	39.98	40.48	39.58	40.46	950244
2024-02-22	40.25	41.48	40.25	41.38	3627270
2024-02-23	41.32	41.53	40.44	40.72	662010
2024-02-26	40.62	40.62	40.02	40.12	458350
2024-02-27	40.16	40.53	39.67	40.47	731588
2024-02-28	40.05	40.07	39.36	39.40	682092
2024-02-29	39.62	40.45	39.62	40.14	601909
2024-03-01	40.12	40.24	38.85	38.98	1009518
2024-03-04	39.09	39.38	37.96	37.98	981267
2024-03-05	37.63	38.22	37.24	37.38	893300
2024-03-06	37.64	38.20	37.37	37.88	508285
2024-03-07	38.20	39.33	38.10	39.11	805380
2024-03-08	39.45	39.78	38.54	38.68	494585
2024-03-11	38.65	39.28	38.65	39.19	463593
2024-03-12	39.15	39.18	38.71	38.87	447647
2024-03-13	38.72	39.18	38.72	38.93	477856
2024-03-14	38.76	38.76	37.63	38.01	726918
2024-03-15	37.84	38.36	37.49	37.75	892227
2024-03-18	37.62	37.78	37.15	37.29	580824
2024-03-19	37.32	37.79	37.19	37.58	500228
2024-03-20	37.42	38.61	37.39	38.40	516947
2024-03-21	38.52	39.07	38.27	38.97	515982
2024-03-22	39.17	39.17	38.14	38.26	337129
2024-03-25	38.11	38.33	37.74	37.97	302674
2024-03-26	38.21	38.36	37.95	38.09	356532
2024-03-27	38.39	38.87	38.33	38.57	591210
2024-03-28	38.72	39.43	38.56	39.12	666495
2024-04-01	38.65	38.87	38.25	38.56	532081
2024-04-02	38.13	38.69	37.76	38.03	537608
2024-04-03	37.84	38.44	37.84	38.31	287601
2024-04-04	38.39	38.83	37.85	38.01	446552
2024-04-05	37.97	38.25	37.87	38.13	264918
2024-04-08	37.92	38.50	37.92	38.09	395543
2024-04-09	38.29	38.65	38.22	38.53	313109
2024-04-10	37.70	37.71	36.60	36.90	495652
2024-04-11	37.05	37.43	36.95	36.97	534885
2024-04-12	36.61	36.65	36.19	36.52	503351
2024-04-15	36.50	36.60	35.96	36.15	479045
2024-04-16	36.00	36.45	35.76	36.14	652726
2024-04-17	34.95	35.71	34.67	35.39	914174
2024-04-18	35.58	35.60	34.95	35.26	737123
2024-04-19	35.18	35.88	35.06	35.86	767180
2024-04-22	36.18	36.23	35.31	35.34	507139
2024-04-23	35.35	36.01	35.35	35.69	573800
2024-04-24	35.44	35.65	34.94	35.39	711813
2024-04-25	35.29	35.39	34.90	35.08	556093
2024-04-26	34.88	35.35	34.57	34.74	561027
2024-04-29	34.74	35.22	34.56	34.72	582790
2024-04-30	34.61	34.62	33.97	34.20	859798
2024-05-01	33.12	35.92	33.12	35.17	2099166
2024-05-02	35.60	35.97	35.45	35.74	777507
2024-05-03	36.12	36.86	35.98	36.31	974407
2024-05-06	36.57	37.11	36.42	36.94	864032
2024-05-07	36.93	37.28	36.48	36.53	1285663
2024-05-08	36.32	37.04	36.19	36.86	648481
2024-05-09	37.00	37.17	36.72	36.99	680384
2024-05-10	37.08	37.30	36.93	37.20	567884
2024-05-13	37.50	37.85	37.08	37.65	698085
2024-05-14	38.16	38.62	37.48	37.56	519581
2024-05-15	38.00	38.27	37.50	37.59	564021
2024-05-16	38.23	38.48	37.82	38.15	853667
2024-05-17	38.07	38.25	36.97	37.35	906630
2024-05-20	37.17	37.55	37.14	37.17	574759
2024-05-21	36.99	37.15	36.14	36.26	679561
2024-05-22	36.29	37.36	36.12	37.14	1072497
2024-05-23	37.25	37.25	36.61	37.06	792030
2024-05-24	37.34	37.78	36.91	37.17	640596
2024-05-28	37.22	37.30	36.74	37.00	489928
2024-05-29	36.55	36.72	36.26	36.27	537514
2024-05-30	36.55	37.08	36.43	36.70	754350
2024-05-31	37.08	37.59	36.83	37.57	692181
2024-06-03	37.97	38.06	36.97	37.29	471676
2024-06-04	37.30	37.97	36.77	36.78	994207
2024-06-05	36.88	37.31	36.62	37.17	434632
2024-06-06	36.97	37.06	36.69	36.89	636951
2024-06-07	36.29	36.96	36.12	36.55	723473
2024-06-10	36.53	37.42	36.44	37.31	990345
2024-06-11	37.04	37.34	36.67	37.21	871072
2024-06-12	38.06	38.34	36.69	36.71	1139939
2024-06-13	36.52	36.78	35.82	36.07	751528
2024-06-14	35.70	36.02	35.06	35.95	798245
2024-06-17	35.93	36.25	35.82	36.05	716968
2024-06-18	35.99	36.39	35.42	35.47	860544
2024-06-20	35.19	35.69	35.15	35.46	1162511
2024-06-21	35.46	36.02	35.33	35.77	12713635
2024-06-24	34.94	35.85	34.94	35.61	1122133
2024-06-25	35.45	35.45	34.69	35.10	697644
2024-06-26	35.13	35.86	35.01	35.54	847156
2024-06-27	35.64	35.81	35.37	35.74	626839
2024-06-28	35.96	36.03	35.59	35.83	1469042
2024-07-01	35.77	35.83	35.38	35.43	581117
2024-07-02	35.46	36.18	35.46	35.81	982183
2024-07-03	35.61	36.56	35.61	35.85	372247
2024-07-05	35.81	35.81	35.06	35.23	426912
2024-07-08	35.33	35.56	34.54	34.86	505370
2024-07-09	33.50	34.45	33.44	34.21	946245
2024-07-10	34.34	34.73	34.22	34.66	657313
2024-07-11	35.26	35.95	34.91	35.84	774608
2024-07-12	36.27	36.60	35.87	36.08	598177
2024-07-15	36.30	37.34	36.15	36.65	601809
2024-07-16	36.97	38.09	36.75	37.99	751863
2024-07-17	37.58	37.94	37.34	37.49	1092227
2024-07-18	37.33	37.54	36.41	36.61	717377
2024-07-19	36.60	36.70	36.10	36.44	786097
2024-07-22	36.44	36.77	35.88	36.65	744954
2024-07-23	36.42	37.34	36.36	36.95	949882
2024-07-24	37.05	37.73	36.82	36.93	1001017
2024-07-25	37.19	39.62	36.75	38.85	1242345
2024-07-26	39.10	39.55	38.59	38.97	616083
2024-07-29	39.06	39.77	39.01	39.29	840334
2024-07-30	39.60	40.61	39.60	40.44	1178620
2024-07-31	40.20	40.45	38.71	39.19	1595101
2024-08-01	39.19	39.63	37.80	38.32	827008
2024-08-02	37.41	37.69	36.59	37.23	1080277
2024-08-05	35.59	37.62	35.55	36.69	868679
2024-08-06	36.69	38.06	36.44	37.25	931474
2024-08-07	37.51	37.63	36.65	36.81	783899
2024-08-08	37.13	37.37	36.74	37.13	544878
2024-08-09	37.14	37.79	36.29	36.33	659450
2024-08-12	36.36	36.54	36.08	36.30	549655
2024-08-13	36.55	37.04	36.23	36.89	470870
2024-08-14	36.96	37.08	36.22	36.37	390995
2024-08-15	37.20	38.48	37.14	37.31	987147
2024-08-16	37.26	37.66	36.94	37.36	541755
2024-08-19	37.38	37.60	37.16	37.52	479563
2024-08-20	37.44	37.54	36.89	37.13	526486
2024-08-21	37.56	37.82	37.28	37.48	435403
2024-08-22	37.39	37.68	36.99	37.05	314051
2024-08-23	37.25	38.00	37.11	37.77	410767
2024-08-26	38.00	38.00	37.24	37.33	356986
2024-08-27	37.30	37.30	36.46	36.81	348253
2024-08-28	36.63	37.35	36.47	37.33	880271
2024-08-29	37.50	37.50	36.49	36.56	793845
2024-08-30	36.89	37.12	36.25	36.96	578723
2024-09-03	36.65	37.25	36.44	37.22	831019
2024-09-04	37.22	37.39	36.85	37.20	718994
2024-09-05	37.07	37.07	36.01	36.32	679012
2024-09-06	36.29	36.55	35.92	36.01	418011
2024-09-09	35.96	36.37	35.67	36.28	745393
2024-09-10	36.31	36.37	35.83	36.28	521446
2024-09-11	36.09	36.14	35.32	36.06	676511
2024-09-12	36.31	36.58	35.78	36.42	609996
2024-09-13	36.87	37.34	36.77	37.33	608989
2024-09-16	37.56	37.84	36.97	37.32	735468
2024-09-17	37.50	37.92	37.22	37.44	626133
2024-09-18	37.54	38.30	37.32	37.52	565974
2024-09-19	38.25	38.28	37.54	37.69	697427
2024-09-20	37.31	37.54	36.67	37.15	2048999
2024-09-23	37.27	37.46	36.88	37.19	403324
2024-09-24	37.22	37.59	37.22	37.47	510524
2024-09-25	37.47	37.57	36.89	37.02	556786
2024-09-26	37.14	37.70	36.96	37.34	704296
2024-09-27	37.82	38.87	37.75	38.57	939474
2024-09-30	38.62	39.69	38.40	38.59	908784
2024-10-01	38.31	38.31	36.91	37.49	713810
2024-10-02	37.20	37.70	36.98	37.02	444629
2024-10-03	36.64	37.03	36.39	36.69	585904
2024-10-04	37.29	37.29	35.90	36.11	612149
2024-10-07	35.62	36.67	35.62	36.48	715737
2024-10-08	36.70	37.29	36.44	37.05	634899
2024-10-09	36.38	36.76	36.03	36.35	729267
2024-10-10	36.08	36.27	35.48	35.64	612994
2024-10-11	35.82	36.56	35.74	36.33	521867
2024-10-14	36.22	36.41	35.57	36.38	435688
2024-10-15	36.45	37.56	36.45	36.57	661453
2024-10-16	37.25	38.12	37.10	37.99	875569
2024-10-17	37.89	37.89	37.12	37.44	622395
2024-10-18	37.69	37.99	37.34	37.77	534075
2024-10-21	37.64	37.73	37.09	37.36	625774
2024-10-22	37.33	37.75	37.08	37.70	671159
2024-10-23	37.73	37.74	37.00	37.47	1016669
2024-10-24	37.53	37.80	36.67	37.02	734655
2024-10-25	37.25	37.56	37.20	37.34	350576
2024-10-28	37.45	38.28	37.39	38.18	629555
2024-10-29	38.09	38.59	37.81	38.31	1171870
2024-10-30	36.34	39.07	35.50	37.30	1619619
2024-10-31	37.40	38.00	36.46	36.89	1492072
2024-11-01	36.89	37.71	36.89	37.54	634081
2024-11-04	37.34	37.72	37.10	37.31	608672
2024-11-05	37.18	38.13	37.04	38.09	522805
2024-11-06	39.62	41.41	39.10	41.23	836094
2024-11-07	41.33	41.44	40.21	40.23	825406
2024-11-08	40.24	40.93	40.21	40.66	780751
2024-11-11	41.00	42.48	40.98	41.80	969845
2024-11-12	41.50	41.94	41.02	41.39	843788
2024-11-13	41.54	41.68	40.69	40.75	695744
2024-11-14	40.79	40.90	39.99	40.21	567490
2024-11-15	40.49	40.49	39.50	39.62	356812
2024-11-18	39.73	40.21	39.45	39.59	598126
2024-11-19	39.24	39.58	39.08	39.24	345727
2024-11-20	39.05	39.38	38.56	38.97	331144
2024-11-21	39.08	39.72	38.99	39.30	382042
2024-11-22	39.60	40.00	39.45	39.93	308084
2024-11-25	40.50	41.17	40.18	40.25	1158117
2024-11-26	39.98	40.87	39.68	40.85	666802
2024-11-27	40.92	41.18	40.32	40.46	581933
2024-11-29	40.73	40.98	40.41	40.88	234879
2024-12-02	40.80	41.02	40.18	40.94	766652
2024-12-03	40.61	40.67	40.05	40.14	576183
2024-12-04	39.88	40.19	39.25	39.83	672609
2024-12-05	40.00	40.10	39.36	39.42	741035
2024-12-06	39.72	39.85	38.97	39.37	370172
2024-12-09	39.52	40.00	39.09	39.34	484878
2024-12-10	39.40	39.95	38.98	39.62	285040
2024-12-11	39.76	40.16	39.54	40.12	550705
2024-12-12	40.10	40.12	39.47	39.64	563983
2024-12-13	39.50	39.50	38.68	38.83	547629
2024-12-16	38.67	38.77	38.25	38.56	599969
2024-12-17	38.50	38.78	38.20	38.25	616964
2024-12-18	38.42	38.68	36.85	36.93	696263
2024-12-19	37.02	37.42	36.28	36.37	713798
2024-12-20	36.21	36.74	35.75	35.80	1632843
2024-12-23	35.87	36.01	35.45	35.82	689310
2024-12-24	35.50	36.22	35.50	36.08	145094
2024-12-26	35.92	36.54	35.83	36.40	395005
2024-12-27	36.10	36.73	35.91	36.25	396330
2024-12-30	36.05	36.08	35.53	35.91	457824
2024-12-31	36.15	36.37	35.90	35.92	343720
2025-01-02	36.07	36.21	35.48	35.53	386276
2025-01-03	36.09	36.83	35.51	36.75	919528
2025-01-06	36.75	37.12	36.25	36.34	512451
2025-01-07	36.16	36.53	35.44	35.70	439598
2025-01-08	35.25	35.64	34.94	35.46	405381
2025-01-10	34.66	34.98	34.30	34.46	526362
2025-01-13	34.34	35.33	34.24	35.16	479530
2025-01-14	35.36	35.81	35.14	35.72	606117
2025-01-15	36.57	37.24	36.38	36.80	705384
2025-01-16	36.65	37.51	36.55	37.43	670975
2025-01-17	36.53	37.24	36.19	36.50	2462859
2025-01-21	36.68	37.21	36.60	37.16	711334
2025-01-22	37.06	37.71	37.06	37.43	566461
2025-01-23	37.81	38.60	37.33	37.52	641794
2025-01-24	37.18	37.36	36.98	37.12	380920
2025-01-27	37.06	38.44	37.06	38.23	489291
2025-01-28	38.04	38.30	37.12	37.22	552157
2025-01-29	37.19	37.63	36.58	36.85	961455
2025-01-30	36.77	37.02	36.29	36.73	599932
2025-01-31	36.83	37.01	35.87	36.10	695598
2025-02-03	35.10	36.07	34.95	34.98	913662
2025-02-04	35.00	35.32	34.71	34.87	922394
2025-02-05	35.10	35.27	34.67	34.84	717829
2025-02-06	35.17	35.61	34.45	34.65	936056
2025-02-07	35.25	35.80	33.66	34.44	1271839
2025-02-10	34.67	35.68	34.26	34.54	1125079
2025-02-11	34.38	35.37	34.29	35.35	962733
2025-02-12	34.68	35.20	34.34	34.51	613899
2025-02-13	34.60	34.85	34.25	34.41	407421
2025-02-14	34.55	34.85	34.53	34.81	540262
2025-02-18	34.94	35.38	34.73	35.05	418106
2025-02-19	34.74	35.05	34.13	34.16	491134
2025-02-20	34.02	34.17	33.66	34.07	380097
2025-02-21	34.31	34.31	32.39	33.70	918317
2025-02-24	33.80	33.90	32.81	32.85	787410
2025-02-25	32.98	33.32	32.65	32.75	549868
2025-02-26	32.58	32.93	32.31	32.48	744178
2025-02-27	32.39	32.61	32.06	32.12	371924
2025-02-28	32.20	32.64	32.05	32.56	757639
2025-03-03	32.58	32.99	31.87	31.97	651301
2025-03-04	31.80	32.19	30.90	31.13	1191138
2025-03-05	31.31	31.77	31.04	31.55	959859
2025-03-06	31.40	32.28	31.29	32.28	929674
2025-03-07	32.07	32.53	31.68	32.20	1377271
2025-03-10	32.15	32.90	32.06	32.14	1165953
2025-03-11	31.95	32.00	30.48	30.52	959335

Explore More About WERN

Coins representing dividend payouts and trends

WERN Dividend History

Discover Werner Enterprises 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

WERN Stock Split History

Discover Werner Enterprises 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

WERN Historical Prices

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

Web Analytics