WTRG Historical Prices

Summary

Key Stock Metrics

33.18

(January 13, 2025)

52-Week Low

41.65

(April 4, 2025)

52-Week High

54.52

(February 18, 2020)

All-Time High

38.78

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-27	3.00	3.01	3.00	3.01	55983
1993-10-28	3.03	3.03	3.00	3.03	13014
1993-10-29	3.00	3.03	3.00	3.03	50123
1993-11-01	3.00	3.03	3.00	3.03	22779
1993-11-02	3.03	3.07	3.00	3.07	25384
1993-11-03	3.05	3.05	2.96	2.96	147773
1993-11-04	2.98	3.00	2.94	2.96	23430
1993-11-05	2.92	2.96	2.86	2.92	92441
1993-11-08	2.96	2.98	2.94	2.94	73561
1993-11-09	2.88	2.92	2.88	2.90	38404
1993-11-10	2.92	2.98	2.92	2.98	48821
1993-11-11	3.00	3.01	3.00	3.01	59238
1993-11-12	3.00	3.01	2.98	2.98	37753
1993-11-15	2.96	2.96	2.92	2.92	35800
1993-11-16	2.94	2.96	2.92	2.94	109368
1993-11-17	2.96	2.98	2.90	2.92	55332
1993-11-18	2.92	2.92	2.86	2.86	54680
1993-11-19	2.84	2.84	2.73	2.82	102858
1993-11-22	2.78	2.78	2.73	2.76	65748
1993-11-23	2.75	2.80	2.75	2.78	36451
1993-11-24	2.78	2.80	2.78	2.80	13665
1993-11-26	2.80	2.80	2.80	2.80	11061
1993-11-29	2.80	2.80	2.78	2.78	22128
1993-11-30	2.76	2.82	2.76	2.76	64446
1993-12-01	2.78	2.80	2.75	2.76	42311
1993-12-02	2.75	2.82	2.75	2.82	48170
1993-12-03	2.82	2.82	2.78	2.80	54680
1993-12-06	2.82	2.86	2.82	2.86	24733
1993-12-07	2.86	2.86	2.82	2.84	85279
1993-12-08	2.80	2.84	2.80	2.80	33847
1993-12-09	2.82	2.84	2.78	2.82	55983
1993-12-10	2.84	2.84	2.84	2.84	22128
1993-12-13	2.84	2.84	2.82	2.84	29290
1993-12-14	2.82	2.84	2.76	2.76	48170
1993-12-15	2.75	2.78	2.75	2.78	16269
1993-12-16	2.78	2.80	2.76	2.78	35149
1993-12-17	2.82	2.82	2.80	2.82	58587
1993-12-20	2.82	2.84	2.82	2.82	23430
1993-12-21	2.82	2.82	2.82	2.82	11712
1993-12-22	2.82	2.82	2.80	2.80	9108
1993-12-23	2.80	2.82	2.78	2.80	15618
1993-12-27	2.82	2.82	2.78	2.82	10410
1993-12-28	2.82	2.82	2.75	2.75	132805
1993-12-29	2.75	2.82	2.75	2.80	60540
1993-12-30	2.78	2.84	2.78	2.80	41660
1993-12-31	2.80	2.82	2.80	2.82	8457
1994-01-03	2.82	2.82	2.80	2.80	48821
1994-01-04	2.82	2.82	2.80	2.80	7805
1994-01-05	2.82	2.82	2.75	2.76	51425
1994-01-06	2.76	2.80	2.76	2.76	74863
1994-01-07	2.76	2.78	2.75	2.75	62493
1994-01-10	2.76	2.78	2.75	2.75	81373
1994-01-11	2.75	2.75	2.67	2.69	78769
1994-01-12	2.71	2.78	2.71	2.75	109368
1994-01-13	2.75	2.76	2.73	2.76	35800
1994-01-14	2.78	2.78	2.73	2.76	54680
1994-01-17	2.76	2.82	2.76	2.80	67050
1994-01-18	2.78	2.82	2.78	2.82	22779
1994-01-19	2.84	2.86	2.80	2.82	135403
1994-01-20	2.86	2.88	2.80	2.86	69003
1994-01-21	2.86	2.92	2.86	2.90	43613
1994-01-24	2.86	2.90	2.82	2.86	56634
1994-01-25	2.88	2.90	2.80	2.84	64446
1994-01-26	2.84	2.86	2.84	2.86	15618
1994-01-27	2.86	2.92	2.86	2.92	36451
1994-01-28	2.92	2.92	2.92	2.92	28639
1994-01-31	2.94	2.96	2.92	2.94	93092
1994-02-01	2.96	2.96	2.92	2.94	36451
1994-02-02	2.94	2.96	2.92	2.94	143216
1994-02-03	2.92	2.94	2.88	2.94	18222
1994-02-04	2.94	2.94	2.80	2.84	86582
1994-02-07	2.80	2.90	2.80	2.86	49472
1994-02-08	2.88	2.92	2.88	2.90	38404
1994-02-09	2.80	2.88	2.80	2.86	56634
1994-02-10	2.90	2.90	2.88	2.90	33196
1994-02-11	2.84	2.84	2.82	2.82	114576
1994-02-14	2.84	2.96	2.82	2.94	104811
1994-02-15	2.92	2.96	2.88	2.92	54029
1994-02-16	2.94	2.94	2.86	2.92	59238
1994-02-17	2.92	2.98	2.92	2.94	63144
1994-02-18	2.98	2.98	2.92	2.94	97649
1994-02-22	2.94	2.98	2.92	2.94	79420
1994-02-23	2.96	2.98	2.92	2.94	154283
1994-02-24	2.92	2.94	2.92	2.92	55332
1994-02-25	2.92	2.94	2.88	2.94	98300
1994-02-28	2.92	2.94	2.88	2.92	67050
1994-03-01	2.94	2.94	2.88	2.92	86582
1994-03-02	2.94	2.96	2.88	2.92	489557
1994-03-03	2.92	2.96	2.92	2.94	88535
1994-03-04	2.92	2.98	2.92	2.94	48821
1994-03-07	2.96	3.01	2.96	2.98	71608
1994-03-08	2.98	3.00	2.94	2.96	54680
1994-03-09	2.92	2.94	2.92	2.92	31243
1994-03-10	2.88	2.92	2.88	2.92	49472
1994-03-11	2.88	2.90	2.84	2.86	216132
1994-03-14	2.86	2.88	2.84	2.86	37102
1994-03-15	2.88	2.90	2.84	2.86	40358
1994-03-16	2.84	2.88	2.84	2.88	19524
1994-03-17	2.88	2.88	2.84	2.84	24082
1994-03-18	2.86	2.90	2.84	2.90	33847
1994-03-21	2.86	2.86	2.84	2.84	40358
1994-03-22	2.84	2.90	2.84	2.86	63144
1994-03-23	2.86	2.92	2.84	2.92	73561
1994-03-24	2.88	2.88	2.86	2.88	13014
1994-03-25	2.90	2.90	2.86	2.86	6503
1994-03-28	2.88	2.88	2.84	2.84	11712
1994-03-29	2.82	2.84	2.80	2.80	33847
1994-03-30	2.76	2.80	2.73	2.80	52727
1994-03-31	2.80	2.82	2.76	2.76	120429
1994-04-04	2.75	2.80	2.73	2.73	68352
1994-04-05	2.75	2.75	2.71	2.73	28639
1994-04-06	2.73	2.73	2.63	2.67	74863
1994-04-07	2.69	2.75	2.69	2.75	14316
1994-04-08	2.75	2.76	2.73	2.73	22128
1994-04-11	2.73	2.73	2.71	2.71	18222
1994-04-12	2.67	2.73	2.67	2.71	37753
1994-04-13	2.75	2.75	2.71	2.71	35800
1994-04-14	2.73	2.75	2.71	2.73	27988
1994-04-15	2.73	2.73	2.73	2.73	11061
1994-04-18	2.73	2.78	2.73	2.76	33196
1994-04-19	2.76	2.80	2.75	2.76	22128
1994-04-20	2.80	2.80	2.76	2.78	31243
1994-04-21	2.80	2.80	2.75	2.75	41009
1994-04-22	2.78	2.82	2.75	2.75	49472
1994-04-25	2.73	2.78	2.73	2.78	21477
1994-04-26	2.80	2.80	2.75	2.76	40358
1994-04-28	2.76	2.76	2.71	2.71	37753
1994-04-29	2.71	2.76	2.71	2.75	20826
1994-05-02	2.76	2.76	2.75	2.75	17571
1994-05-03	2.75	2.78	2.75	2.75	24082
1994-05-04	2.76	2.76	2.75	2.76	31243
1994-05-05	2.80	2.80	2.76	2.76	16920
1994-05-06	2.75	2.76	2.75	2.75	12363
1994-05-09	2.78	2.80	2.76	2.76	22779
1994-05-10	2.71	2.80	2.69	2.71	178372
1994-05-11	2.71	2.75	2.69	2.71	30592
1994-05-12	2.69	2.69	2.67	2.67	30592
1994-05-13	2.67	2.75	2.67	2.73	17571
1994-05-16	2.75	2.76	2.73	2.76	31243
1994-05-17	2.73	2.76	2.73	2.76	31243
1994-05-18	2.76	2.78	2.75	2.75	48821
1994-05-19	2.76	2.78	2.73	2.76	49472
1994-05-20	2.80	2.80	2.76	2.76	44264
1994-05-23	2.76	2.78	2.76	2.78	95045
1994-05-24	2.80	2.82	2.67	2.69	96998
1994-05-25	2.73	2.75	2.71	2.73	37753
1994-05-26	2.71	2.75	2.71	2.73	26686
1994-05-27	2.69	2.75	2.67	2.75	74212
1994-05-31	2.73	2.75	2.69	2.75	18873
1994-06-01	2.76	2.76	2.73	2.75	79420
1994-06-02	2.76	2.78	2.75	2.76	61191
1994-06-03	2.78	2.78	2.76	2.78	103509
1994-06-06	2.80	2.80	2.76	2.76	21477
1994-06-07	2.80	2.80	2.75	2.78	24082
1994-06-08	2.80	2.84	2.80	2.82	72259
1994-06-09	2.82	2.82	2.75	2.75	34498
1994-06-10	2.76	2.76	2.75	2.75	21477
1994-06-13	2.76	2.76	2.71	2.71	98300
1994-06-14	2.71	2.71	2.65	2.67	66399
1994-06-15	2.65	2.69	2.65	2.67	11061
1994-06-16	2.69	2.71	2.67	2.69	65748
1994-06-17	2.75	2.75	2.71	2.71	44264
1994-06-20	2.71	2.73	2.71	2.73	7154
1994-06-21	2.75	2.75	2.71	2.71	41009
1994-06-22	2.71	2.73	2.67	2.69	470677
1994-06-23	2.69	2.75	2.69	2.71	25384
1994-06-24	2.69	2.73	2.69	2.73	27988
1994-06-27	2.71	2.73	2.71	2.73	27988
1994-06-28	2.71	2.75	2.71	2.73	16920
1994-06-29	2.73	2.76	2.73	2.76	33847
1994-06-30	2.76	2.80	2.73	2.73	59889
1994-07-01	2.73	2.75	2.69	2.75	17571
1994-07-05	2.71	2.75	2.71	2.73	63795
1994-07-06	2.71	2.73	2.69	2.73	22128
1994-07-07	2.71	2.82	2.71	2.82	94394
1994-07-08	2.80	2.82	2.78	2.78	68352
1994-07-11	2.80	2.80	2.78	2.78	22779
1994-07-12	2.78	2.80	2.78	2.80	14967
1994-07-13	2.76	2.80	2.76	2.79	24082
1994-07-14	2.80	2.82	2.80	2.80	40358
1994-07-15	2.82	2.84	2.80	2.82	27337
1994-07-18	2.82	2.84	2.82	2.82	42962
1994-07-19	2.82	2.84	2.80	2.82	137356
1994-07-20	2.84	2.86	2.82	2.84	39707
1994-07-21	2.82	2.84	2.80	2.80	48821
1994-07-22	2.84	2.84	2.80	2.80	35149
1994-07-25	2.78	2.86	2.76	2.86	20175
1994-07-26	2.84	2.88	2.84	2.86	39707
1994-07-27	2.84	2.86	2.84	2.84	48821
1994-07-28	2.88	2.88	2.84	2.84	46217
1994-07-29	2.80	2.84	2.80	2.84	16920
1994-08-01	2.88	2.90	2.84	2.90	51425
1994-08-02	2.90	2.96	2.88	2.92	142565
1994-08-03	2.88	2.94	2.88	2.94	55332
1994-08-04	2.92	2.94	2.90	2.92	83977
1994-08-05	2.92	2.96	2.92	2.96	23430
1994-08-08	2.92	2.98	2.92	2.98	142565
1994-08-09	2.94	2.94	2.88	2.88	61191
1994-08-10	2.88	2.90	2.82	2.88	212877
1994-08-11	2.88	2.88	2.86	2.86	96347
1994-08-12	2.88	2.90	2.86	2.86	85279
1994-08-15	2.88	2.88	2.86	2.88	52727
1994-08-16	2.88	2.88	2.84	2.86	48170
1994-08-17	2.86	2.86	2.82	2.86	45566
1994-08-18	2.86	2.86	2.84	2.86	94394
1994-08-19	2.86	2.86	2.80	2.80	97649
1994-08-22	2.84	2.90	2.84	2.90	42962
1994-08-23	2.88	2.92	2.88	2.92	61842
1994-08-24	2.94	2.98	2.94	2.96	52727
1994-08-25	2.96	2.98	2.92	2.96	39707
1994-08-26	2.92	2.96	2.92	2.94	44264
1994-08-29	2.96	2.98	2.92	2.96	37102
1994-08-30	2.96	2.96	2.88	2.88	46217
1994-08-31	2.92	2.98	2.88	2.92	64446
1994-09-01	2.90	2.92	2.86	2.88	61842
1994-09-02	2.92	2.94	2.88	2.88	39707
1994-09-06	2.90	2.94	2.86	2.90	74212
1994-09-07	2.92	2.94	2.92	2.94	30592
1994-09-08	2.96	2.98	2.94	2.96	54680
1994-09-09	2.96	2.96	2.94	2.94	35149
1994-09-12	2.96	2.96	2.94	2.96	58587
1994-09-13	2.96	2.98	2.92	2.92	50123
1994-09-14	2.92	2.94	2.88	2.88	99602
1994-09-15	2.88	2.92	2.88	2.92	50123
1994-09-16	2.92	2.92	2.88	2.90	35149
1994-09-19	2.90	2.92	2.88	2.90	47519
1994-09-20	2.90	2.90	2.88	2.90	43613
1994-09-21	2.90	2.90	2.86	2.86	67050
1994-09-22	2.86	2.88	2.86	2.86	59238
1994-09-23	2.86	2.88	2.82	2.82	126295
1994-09-26	2.84	2.84	2.78	2.80	48170
1994-09-27	2.82	2.84	2.80	2.80	20175
1994-09-28	2.80	2.82	2.80	2.80	42311
1994-09-29	2.84	2.84	2.80	2.80	15618
1994-09-30	2.80	2.84	2.80	2.84	21477
1994-10-03	2.88	2.88	2.80	2.80	460911
1994-10-04	2.80	2.80	2.78	2.78	80071
1994-10-05	2.78	2.78	2.76	2.78	40358
1994-10-06	2.76	2.78	2.73	2.75	91790
1994-10-07	2.73	2.75	2.65	2.65	51425
1994-10-10	2.67	2.71	2.65	2.71	16920
1994-10-11	2.71	2.75	2.69	2.73	105462
1994-10-12	2.75	2.75	2.69	2.71	23430
1994-10-13	2.71	2.75	2.71	2.75	14967
1994-10-14	2.75	2.75	2.73	2.75	29941
1994-10-17	2.76	2.76	2.73	2.76	65097
1994-10-18	2.76	2.76	2.71	2.71	46217
1994-10-19	2.73	2.73	2.69	2.71	52076
1994-10-20	2.73	2.75	2.73	2.75	121731
1994-10-21	2.73	2.75	2.73	2.75	61842
1994-10-24	2.71	2.73	2.71	2.73	72910
1994-10-25	2.73	2.73	2.71	2.73	54680
1994-10-26	2.73	2.73	2.71	2.73	60540
1994-10-27	2.73	2.73	2.71	2.71	47519
1994-10-28	2.73	2.73	2.71	2.73	25384
1994-10-31	2.73	2.73	2.71	2.73	26035
1994-11-01	2.73	2.73	2.71	2.71	22128
1994-11-02	2.71	2.73	2.71	2.73	130846
1994-11-03	2.71	2.73	2.69	2.73	54680
1994-11-04	2.73	2.73	2.71	2.71	44915
1994-11-07	2.71	2.73	2.71	2.71	79420
1994-11-08	2.65	2.67	2.65	2.67	64446
1994-11-09	2.69	2.71	2.67	2.71	72259
1994-11-10	2.71	2.73	2.71	2.71	15618
1994-11-11	2.73	2.73	2.71	2.73	14967
1994-11-14	2.73	2.75	2.73	2.75	39055
1994-11-15	2.75	2.75	2.73	2.73	20826
1994-11-16	2.75	2.75	2.73	2.75	9759
1994-11-17	2.75	2.75	2.73	2.75	41009
1994-11-18	2.75	2.75	2.71	2.71	130195
1994-11-21	2.73	2.75	2.73	2.75	71608
1994-11-22	2.75	2.75	2.73	2.75	36451
1994-11-23	2.71	2.75	2.69	2.75	52727
1994-11-25	2.75	2.75	2.75	2.75	11712
1994-11-28	2.73	2.76	2.73	2.76	46868
1994-11-29	2.75	2.76	2.75	2.76	52727
1994-11-30	2.75	2.76	2.75	2.76	32545
1994-12-01	2.76	2.76	2.75	2.75	19524
1994-12-02	2.76	2.78	2.75	2.76	37753
1994-12-05	2.76	2.80	2.76	2.80	92441
1994-12-06	2.80	2.80	2.73	2.73	41009
1994-12-07	2.76	2.76	2.73	2.76	30592
1994-12-08	2.73	2.75	2.73	2.73	14316
1994-12-09	2.73	2.75	2.71	2.73	24733
1994-12-12	2.73	2.73	2.69	2.73	32545
1994-12-13	2.73	2.73	2.71	2.71	13014
1994-12-14	2.71	2.74	2.71	2.73	22128
1994-12-15	2.73	2.76	2.71	2.76	88535
1994-12-16	2.78	2.80	2.73	2.76	69003
1994-12-19	2.76	2.78	2.76	2.78	52076
1994-12-20	2.80	2.80	2.78	2.80	28639
1994-12-21	2.76	2.82	2.76	2.76	78769
1994-12-22	2.78	2.80	2.76	2.78	29290
1994-12-23	2.78	2.78	2.75	2.75	44264
1994-12-27	2.76	2.76	2.75	2.75	13665
1994-12-28	2.75	2.75	2.71	2.71	14316
1994-12-29	2.71	2.75	2.71	2.73	30592
1994-12-30	2.71	2.78	2.71	2.78	104811
1995-01-03	2.76	2.76	2.73	2.73	142565
1995-01-04	2.73	2.75	2.73	2.73	34498
1995-01-05	2.69	2.73	2.69	2.73	104160
1995-01-06	2.73	2.73	2.71	2.73	27988
1995-01-09	2.71	2.73	2.71	2.73	14967
1995-01-10	2.71	2.75	2.71	2.73	35149
1995-01-11	2.73	2.73	2.71	2.73	31243
1995-01-12	2.73	2.73	2.69	2.73	35800
1995-01-13	2.71	2.73	2.71	2.73	54680
1995-01-16	2.75	2.76	2.73	2.75	98951
1995-01-17	2.75	2.76	2.73	2.75	29941
1995-01-18	2.73	2.76	2.73	2.76	135403
1995-01-19	2.78	2.78	2.75	2.75	26686
1995-01-20	2.75	2.76	2.75	2.76	15618
1995-01-23	2.75	2.75	2.73	2.73	37102
1995-01-24	2.73	2.75	2.73	2.75	18873
1995-01-25	2.73	2.75	2.73	2.75	16269
1995-01-26	2.75	2.76	2.75	2.75	33196
1995-01-27	2.75	2.75	2.73	2.73	45566
1995-01-30	2.75	2.75	2.73	2.73	37102
1995-01-31	2.75	2.75	2.73	2.75	22779
1995-02-01	2.73	2.75	2.73	2.73	56634
1995-02-02	2.75	2.75	2.73	2.73	10410
1995-02-03	2.73	2.73	2.73	2.73	16920
1995-02-06	2.73	2.75	2.73	2.73	55332
1995-02-07	2.71	2.73	2.67	2.67	115878
1995-02-08	2.69	2.73	2.67	2.73	35800
1995-02-09	2.73	2.73	2.69	2.71	43613
1995-02-10	2.71	2.73	2.71	2.73	26035
1995-02-13	2.73	2.73	2.71	2.71	33847
1995-02-14	2.71	2.73	2.71	2.73	55332
1995-02-15	2.71	2.73	2.71	2.73	61191
1995-02-16	2.73	2.75	2.73	2.75	57936
1995-02-17	2.73	2.76	2.73	2.76	16269
1995-02-21	2.76	2.78	2.75	2.75	49472
1995-02-22	2.76	2.76	2.75	2.76	17571
1995-02-23	2.76	2.76	2.75	2.75	43613
1995-02-24	2.75	2.75	2.73	2.75	35800
1995-02-27	2.76	2.78	2.76	2.76	73561
1995-02-28	2.76	2.78	2.76	2.78	20826
1995-03-01	2.76	2.76	2.73	2.75	71608
1995-03-02	2.76	2.76	2.75	2.76	132805
1995-03-03	2.76	2.76	2.75	2.76	24733
1995-03-06	2.75	2.75	2.73	2.73	26686
1995-03-07	2.73	2.75	2.73	2.73	51425
1995-03-08	2.75	2.78	2.75	2.78	121731
1995-03-09	2.76	2.80	2.76	2.78	80071
1995-03-10	2.76	2.80	2.76	2.76	41009
1995-03-13	2.78	2.78	2.76	2.76	54029
1995-03-14	2.76	2.78	2.76	2.78	38404
1995-03-15	2.78	2.78	2.76	2.78	14316
1995-03-16	2.78	2.78	2.76	2.78	13665
1995-03-17	2.76	2.78	2.75	2.75	66399
1995-03-20	2.75	2.75	2.73	2.73	32545
1995-03-21	2.73	2.76	2.73	2.75	13665
1995-03-22	2.73	2.76	2.73	2.75	68352
1995-03-23	2.73	2.78	2.73	2.78	37102
1995-03-24	2.76	2.78	2.76	2.76	45566
1995-03-27	2.75	2.76	2.73	2.76	24733
1995-03-28	2.76	2.76	2.75	2.76	18222
1995-03-29	2.76	2.76	2.73	2.75	26686
1995-03-30	2.75	2.76	2.75	2.76	7154
1995-03-31	2.76	2.76	2.75	2.75	3248
1995-04-03	2.76	2.76	2.73	2.75	42311
1995-04-04	2.75	2.75	2.73	2.73	42962
1995-04-05	2.73	2.76	2.73	2.76	59238
1995-04-06	2.75	2.78	2.73	2.78	87884
1995-04-07	2.76	2.78	2.75	2.75	24733
1995-04-10	2.76	2.76	2.75	2.76	50774
1995-04-11	2.76	2.78	2.76	2.78	44264
1995-04-12	2.78	2.82	2.78	2.78	69003
1995-04-13	2.80	2.80	2.78	2.78	39707
1995-04-17	2.78	2.80	2.78	2.80	60540
1995-04-18	2.76	2.76	2.75	2.75	58587
1995-04-19	2.76	2.76	2.75	2.75	54029
1995-04-20	2.76	2.76	2.75	2.75	64446
1995-04-21	2.75	2.76	2.75	2.75	26035
1995-04-24	2.75	2.76	2.75	2.75	54029
1995-04-25	2.75	2.76	2.75	2.76	43613
1995-04-26	2.76	2.76	2.75	2.76	40358
1995-04-27	2.76	2.78	2.76	2.78	54680
1995-04-28	2.76	2.78	2.76	2.76	41009
1995-05-01	2.76	2.78	2.75	2.75	53378
1995-05-02	2.76	2.78	2.75	2.78	35149
1995-05-03	2.76	2.78	2.76	2.78	17571
1995-05-04	2.80	2.80	2.78	2.78	59889
1995-05-05	2.80	2.80	2.78	2.78	36451
1995-05-08	2.78	2.80	2.78	2.80	14316
1995-05-09	2.75	2.78	2.75	2.76	46217
1995-05-10	2.78	2.78	2.76	2.78	18222
1995-05-11	2.76	2.78	2.76	2.78	48821
1995-05-12	2.78	2.80	2.78	2.78	36451
1995-05-15	2.76	2.80	2.76	2.76	22779
1995-05-16	2.78	2.78	2.75	2.76	43613
1995-05-17	2.76	2.78	2.75	2.75	27337
1995-05-18	2.75	2.76	2.75	2.75	27337
1995-05-19	2.75	2.76	2.75	2.76	14316
1995-05-22	2.76	2.78	2.76	2.76	80071
1995-05-23	2.78	2.78	2.75	2.76	55983
1995-05-24	2.76	2.76	2.76	2.76	29290
1995-05-25	2.75	2.76	2.75	2.76	37753
1995-05-26	2.76	2.78	2.76	2.78	24733
1995-05-30	2.76	2.78	2.76	2.78	43613
1995-05-31	2.78	2.80	2.78	2.78	60540
1995-06-01	2.80	2.80	2.73	2.73	164700
1995-06-02	2.73	2.75	2.71	2.73	244127
1995-06-05	2.75	2.76	2.73	2.75	51425
1995-06-06	2.75	2.75	2.73	2.73	25384
1995-06-07	2.73	2.78	2.73	2.76	83977
1995-06-08	2.76	2.78	2.76	2.78	70305
1995-06-09	2.78	2.78	2.76	2.76	14316
1995-06-12	2.76	2.78	2.76	2.76	55332
1995-06-13	2.78	2.78	2.76	2.78	34498
1995-06-14	2.78	2.78	2.76	2.76	28639
1995-06-15	2.76	2.78	2.76	2.78	20175
1995-06-16	2.78	2.78	2.76	2.78	65748
1995-06-19	2.78	2.78	2.78	2.78	27988
1995-06-20	2.78	2.80	2.78	2.78	48170
1995-06-21	2.80	2.80	2.78	2.80	32545
1995-06-22	2.80	2.82	2.78	2.80	69003
1995-06-23	2.80	2.82	2.80	2.80	60540
1995-06-26	2.80	2.84	2.80	2.82	46868
1995-06-27	2.80	2.88	2.80	2.88	80722
1995-06-28	2.88	2.88	2.82	2.82	52076
1995-06-29	2.82	2.84	2.82	2.84	35149
1995-06-30	2.84	2.84	2.84	2.84	5201
1995-07-03	2.82	2.82	2.80	2.80	10410
1995-07-05	2.80	2.82	2.80	2.82	57285
1995-07-06	2.80	2.84	2.80	2.84	27337
1995-07-07	2.82	2.84	2.82	2.84	69654
1995-07-10	2.86	2.86	2.84	2.86	70305
1995-07-11	2.84	2.84	2.82	2.84	40358
1995-07-12	2.82	2.86	2.82	2.86	47519
1995-07-13	2.84	2.86	2.80	2.82	99602
1995-07-14	2.80	2.82	2.76	2.76	245429
1995-07-17	2.76	2.80	2.76	2.80	33847
1995-07-18	2.76	2.80	2.76	2.80	33196
1995-07-19	2.80	2.80	2.75	2.75	26686
1995-07-20	2.78	2.78	2.76	2.78	5201
1995-07-21	2.78	2.80	2.76	2.78	30592
1995-07-24	2.80	2.80	2.76	2.80	65097
1995-07-25	2.76	2.78	2.76	2.76	41660
1995-07-26	2.78	2.80	2.76	2.76	50123
1995-07-27	2.76	2.78	2.75	2.75	64446
1995-07-28	2.75	2.75	2.71	2.71	55983
1995-07-31	2.73	2.75	2.73	2.73	37102
1995-08-01	2.75	2.76	2.75	2.75	18873
1995-08-02	2.76	2.80	2.76	2.78	60540
1995-08-03	2.78	2.78	2.76	2.78	11061
1995-08-04	2.76	2.76	2.76	2.76	13665
1995-08-07	2.76	2.76	2.75	2.75	29290
1995-08-08	2.76	2.76	2.75	2.75	49472
1995-08-09	2.75	2.76	2.75	2.75	18873
1995-08-10	2.76	2.76	2.75	2.76	20175
1995-08-11	2.73	2.73	2.71	2.71	100253
1995-08-14	2.73	2.73	2.71	2.71	57936
1995-08-15	2.73	2.76	2.73	2.76	42311
1995-08-16	2.76	2.78	2.76	2.76	46868
1995-08-17	2.76	2.80	2.76	2.78	80722
1995-08-18	2.78	2.80	2.78	2.78	31243
1995-08-21	2.80	2.80	2.78	2.80	18873
1995-08-22	2.78	2.80	2.78	2.80	18222
1995-08-23	2.80	2.82	2.78	2.80	49472
1995-08-24	2.78	2.80	2.76	2.76	24082
1995-08-25	2.78	2.78	2.76	2.78	27988
1995-08-28	2.76	2.78	2.76	2.78	38404
1995-08-29	2.76	2.78	2.76	2.76	21477
1995-08-30	2.76	2.76	2.73	2.76	35149
1995-08-31	2.76	2.76	2.75	2.76	42311
1995-09-01	2.75	2.76	2.73	2.75	36451
1995-09-05	2.76	2.78	2.75	2.76	42311
1995-09-06	2.78	2.78	2.76	2.78	59889
1995-09-07	2.76	2.78	2.75	2.78	80722
1995-09-08	2.75	2.76	2.75	2.76	36451
1995-09-11	2.76	2.76	2.75	2.76	18873
1995-09-12	2.76	2.76	2.73	2.76	132805
1995-09-13	2.76	2.78	2.75	2.78	39055
1995-09-14	2.78	2.78	2.76	2.76	22128
1995-09-15	2.78	2.78	2.76	2.76	137356
1995-09-18	2.76	2.76	2.76	2.76	4550
1995-09-19	2.76	2.78	2.76	2.76	11061
1995-09-20	2.78	2.78	2.76	2.78	37102
1995-09-21	2.76	2.78	2.76	2.76	42311
1995-09-22	2.76	2.76	2.75	2.75	66399
1995-09-25	2.75	2.76	2.75	2.76	35149
1995-09-26	2.76	2.76	2.75	2.76	44915
1995-09-27	2.76	2.76	2.73	2.75	84628
1995-09-28	2.76	2.76	2.75	2.75	26035
1995-09-29	2.76	2.78	2.76	2.78	65097
1995-10-02	2.76	2.78	2.76	2.78	57285
1995-10-03	2.76	2.78	2.76	2.78	44264
1995-10-04	2.76	2.78	2.76	2.78	69003
1995-10-05	2.78	2.82	2.78	2.82	44264
1995-10-06	2.82	2.82	2.80	2.80	24082
1995-10-09	2.78	2.80	2.78	2.80	20175
1995-10-10	2.80	2.80	2.78	2.80	44915
1995-10-11	2.80	2.84	2.78	2.82	70957
1995-10-12	2.84	2.86	2.84	2.86	46217
1995-10-13	2.86	2.88	2.86	2.86	18873
1995-10-16	2.86	2.90	2.84	2.88	107415
1995-10-17	2.88	2.94	2.88	2.94	28639
1995-10-18	2.96	2.98	2.94	2.96	29290
1995-10-19	2.96	2.98	2.96	2.96	76165
1995-10-20	2.98	2.98	2.96	2.98	108717
1995-10-23	2.96	2.98	2.96	2.98	35149
1995-10-24	2.98	2.98	2.94	2.94	37753
1995-10-25	2.94	2.96	2.94	2.96	86582
1995-10-26	2.96	2.98	2.94	2.96	49472
1995-10-27	2.94	2.96	2.94	2.94	27988
1995-10-30	2.96	2.98	2.96	2.96	18873
1995-10-31	2.94	2.96	2.94	2.96	95045
1995-11-01	2.94	2.96	2.94	2.96	50123
1995-11-02	2.96	2.98	2.96	2.98	59238
1995-11-03	2.94	2.98	2.94	2.96	92441
1995-11-06	2.94	2.96	2.94	2.96	40358
1995-11-07	2.94	2.98	2.94	2.98	50123
1995-11-08	3.00	3.01	2.98	3.00	76165
1995-11-09	3.03	3.03	3.00	3.00	39707
1995-11-10	2.96	2.96	2.94	2.96	16269
1995-11-13	2.98	3.00	2.98	3.00	50123
1995-11-14	3.00	3.00	2.98	2.98	1962786
1995-11-15	3.00	3.00	2.98	3.00	35800
1995-11-16	3.00	3.03	2.98	3.01	44915
1995-11-17	3.01	3.01	3.00	3.00	59238
1995-11-20	3.00	3.01	3.00	3.01	38404
1995-11-21	3.01	3.03	3.01	3.03	59889
1995-11-22	3.03	3.05	3.03	3.05	47519
1995-11-24	3.03	3.05	3.03	3.03	13014
1995-11-27	3.05	3.07	3.05	3.07	66399
1995-11-28	3.07	3.07	3.03	3.05	48170
1995-11-29	3.03	3.03	3.00	3.01	46868
1995-11-30	3.00	3.00	2.96	2.96	41660
1995-12-01	2.98	3.03	2.98	3.03	33196
1995-12-04	3.05	3.05	3.05	3.05	29290
1995-12-05	3.03	3.05	3.03	3.03	39707
1995-12-06	3.03	3.07	3.03	3.03	35149
1995-12-07	3.07	3.07	3.05	3.07	13665
1995-12-08	3.05	3.07	3.05	3.05	38404
1995-12-11	3.03	3.05	3.03	3.03	27988
1995-12-12	3.03	3.03	3.01	3.03	31894
1995-12-13	3.01	3.05	3.01	3.05	41660
1995-12-14	3.05	3.09	3.05	3.09	78118
1995-12-15	3.11	3.13	3.09	3.13	48170
1995-12-18	3.11	3.11	3.07	3.09	41660
1995-12-19	3.09	3.11	3.09	3.11	55332
1995-12-20	3.11	3.15	3.11	3.13	29290
1995-12-21	3.13	3.17	3.13	3.17	57285
1995-12-22	3.15	3.19	3.15	3.19	17571
1995-12-26	3.19	3.21	3.19	3.21	14967
1995-12-27	3.21	3.24	3.21	3.23	44915
1995-12-28	3.21	3.30	3.21	3.28	92441
1995-12-29	3.26	3.26	3.19	3.19	87233
1996-01-02	3.17	3.24	3.17	3.24	63795
1996-01-03	3.23	3.24	3.23	3.23	29941
1996-01-04	3.24	3.28	3.24	3.24	50774
1996-01-05	3.26	3.28	3.23	3.24	79420
1996-01-08	3.24	3.24	3.23	3.23	16269
1996-01-09	3.24	3.24	3.17	3.19	35149
1996-01-10	3.17	3.19	3.15	3.15	27988
1996-01-11	3.17	3.19	3.15	3.19	69003
1996-01-12	3.23	3.23	3.19	3.21	101555
1996-01-15	3.19	3.23	3.19	3.19	50774
1996-01-16	3.15	3.19	3.15	3.19	82024
1996-01-17	3.21	3.23	3.21	3.23	40358
1996-01-18	3.21	3.23	3.21	3.23	36451
1996-01-19	3.23	3.23	3.19	3.21	141914
1996-01-22	3.21	3.23	3.19	3.23	37753
1996-01-23	3.23	3.23	3.21	3.23	84628
1996-01-24	3.21	3.23	3.19	3.21	46868
1996-01-25	3.21	3.21	3.21	3.21	161445
1996-01-26	3.21	3.23	3.21	3.23	29941
1996-01-29	3.21	3.23	3.21	3.23	20175
1996-01-30	3.21	3.24	3.21	3.23	22128
1996-01-31	3.24	3.24	3.23	3.24	15618
1996-02-01	3.24	3.26	3.24	3.26	52076
1996-02-02	3.26	3.28	3.26	3.26	13665
1996-02-05	3.26	3.28	3.24	3.28	51425
1996-02-06	3.26	3.26	3.26	3.26	22779
1996-02-07	3.24	3.26	3.24	3.26	51425
1996-02-08	3.24	3.26	3.23	3.23	45566
1996-02-09	3.17	3.17	3.15	3.17	22779
1996-02-12	3.17	3.21	3.17	3.21	54680
1996-02-13	3.21	3.24	3.21	3.24	73561
1996-02-14	3.26	3.28	3.26	3.26	50774
1996-02-15	3.26	3.36	3.26	3.36	57285
1996-02-16	3.34	3.36	3.34	3.36	16920
1996-02-20	3.34	3.34	3.32	3.32	55983
1996-02-21	3.30	3.30	3.28	3.28	37753
1996-02-22	3.26	3.34	3.26	3.32	49472
1996-02-23	3.32	3.32	3.30	3.32	64446
1996-02-26	3.34	3.40	3.34	3.40	50774
1996-02-27	3.38	3.38	3.36	3.36	29290
1996-02-28	3.36	3.38	3.36	3.36	17571
1996-02-29	3.38	3.44	3.36	3.42	83977
1996-03-01	3.42	3.46	3.40	3.44	33847
1996-03-04	3.46	3.46	3.42	3.44	107415
1996-03-05	3.42	3.44	3.42	3.42	37102
1996-03-06	3.44	3.44	3.40	3.44	52076
1996-03-07	3.44	3.44	3.40	3.42	85279
1996-03-08	3.46	3.46	3.38	3.38	73561
1996-03-11	3.40	3.40	3.36	3.36	27337
1996-03-12	3.36	3.40	3.36	3.38	145169
1996-03-13	3.38	3.38	3.36	3.36	56634
1996-03-14	3.36	3.42	3.36	3.40	133450
1996-03-15	3.38	3.38	3.36	3.38	98951
1996-03-18	3.38	3.48	3.38	3.46	112623
1996-03-19	3.49	3.49	3.44	3.46	57285
1996-03-20	3.46	3.46	3.36	3.42	92441
1996-03-21	3.40	3.44	3.38	3.44	33847
1996-03-22	3.44	3.46	3.44	3.46	46217
1996-03-25	3.44	3.46	3.44	3.46	40358
1996-03-26	3.44	3.48	3.44	3.46	54680
1996-03-27	3.46	3.51	3.46	3.51	75514
1996-03-28	3.53	3.53	3.49	3.51	37753
1996-03-29	3.49	3.55	3.49	3.55	87233
1996-04-01	3.53	3.55	3.53	3.55	63795
1996-04-02	3.57	3.78	3.51	3.57	137356
1996-04-03	3.53	3.61	3.53	3.59	35800
1996-04-04	3.57	3.57	3.53	3.53	22779
1996-04-08	3.49	3.53	3.49	3.51	57936
1996-04-09	3.55	3.59	3.55	3.55	22128
1996-04-10	3.59	3.61	3.55	3.61	74212
1996-04-11	3.59	3.61	3.59	3.59	48170
1996-04-12	3.59	3.61	3.57	3.61	38404
1996-04-15	3.59	3.65	3.59	3.65	40358
1996-04-16	3.65	3.65	3.63	3.65	24082
1996-04-17	3.65	3.65	3.63	3.63	52076
1996-04-18	3.61	3.65	3.61	3.63	40358
1996-04-19	3.67	3.67	3.61	3.63	18222
1996-04-22	3.63	3.65	3.63	3.63	32545
1996-04-23	3.63	3.63	3.59	3.59	29941
1996-04-24	3.59	3.59	3.55	3.57	28639
1996-04-25	3.57	3.59	3.55	3.57	36451
1996-04-26	3.59	3.61	3.57	3.57	35800
1996-04-29	3.57	3.57	3.55	3.55	10410
1996-04-30	3.55	3.57	3.53	3.57	44264
1996-05-01	3.57	3.59	3.57	3.59	18222
1996-05-02	3.57	3.57	3.55	3.57	12363
1996-05-03	3.57	3.59	3.55	3.55	29290
1996-05-06	3.53	3.53	3.46	3.48	132154
1996-05-07	3.48	3.48	3.46	3.46	31894
1996-05-08	3.46	3.49	3.46	3.49	21477
1996-05-09	3.53	3.59	3.53	3.55	61191
1996-05-10	3.55	3.55	3.53	3.55	35800
1996-05-13	3.55	3.55	3.49	3.49	27337
1996-05-14	3.48	3.49	3.46	3.49	7303014
1996-05-15	3.49	3.53	3.49	3.51	33196
1996-05-16	3.49	3.57	3.49	3.55	111972
1996-05-17	3.57	3.65	3.57	3.65	71608
1996-05-20	3.67	3.69	3.65	3.69	66399
1996-05-21	3.67	3.71	3.67	3.71	110019
1996-05-22	3.74	3.74	3.71	3.71	85279
1996-05-23	3.71	3.71	3.69	3.69	35800
1996-05-24	3.69	3.71	3.67	3.67	26035
1996-05-28	3.69	3.71	3.69	3.71	68352
1996-05-29	3.72	3.78	3.69	3.76	53378
1996-05-30	3.78	3.78	3.69	3.74	91790
1996-05-31	3.74	3.78	3.74	3.76	122389
1996-06-03	3.76	3.76	3.72	3.74	112623
1996-06-04	3.74	3.74	3.69	3.69	108717
1996-06-05	3.69	3.72	3.69	3.69	45566
1996-06-06	3.69	3.71	3.69	3.69	24082
1996-06-07	3.67	3.71	3.67	3.71	28639
1996-06-10	3.72	3.74	3.71	3.74	41660
1996-06-11	3.76	3.80	3.74	3.76	68352
1996-06-12	3.76	3.82	3.76	3.76	99602
1996-06-13	3.78	3.80	3.76	3.78	35149
1996-06-14	3.76	3.82	3.76	3.82	1524010
1996-06-17	3.82	3.86	3.82	3.84	59889
1996-06-18	3.84	3.86	3.74	3.76	83326
1996-06-19	3.74	3.74	3.72	3.72	14316
1996-06-20	3.72	3.76	3.63	3.63	76165
1996-06-21	3.63	3.69	3.59	3.59	87884
1996-06-24	3.59	3.67	3.59	3.67	62493
1996-06-25	3.67	3.67	3.61	3.61	39707
1996-06-26	3.61	3.61	3.55	3.59	50774
1996-06-27	3.61	3.67	3.61	3.67	44915
1996-06-28	3.67	3.80	3.67	3.80	179674
1996-07-01	3.80	3.80	3.74	3.74	53378
1996-07-02	3.76	3.78	3.74	3.78	54680
1996-07-03	3.76	3.78	3.76	3.76	33196
1996-07-05	3.78	3.80	3.78	3.78	13665
1996-07-08	3.80	3.82	3.76	3.82	18222
1996-07-09	3.82	3.84	3.80	3.80	44264
1996-07-10	3.82	3.84	3.80	3.84	43613
1996-07-11	3.80	3.80	3.77	3.80	18224
1996-07-12	3.77	3.80	3.74	3.80	61631
1996-07-15	3.83	3.83	3.74	3.77	48606
1996-07-16	3.80	3.80	3.74	3.77	46440
1996-07-17	3.77	3.77	3.69	3.72	54249
1996-07-18	3.74	3.74	3.72	3.72	29509
1996-07-19	3.74	3.74	3.72	3.74	23867
1996-07-22	3.74	3.74	3.69	3.69	77256
1996-07-23	3.72	3.72	3.66	3.66	55551
1996-07-24	3.66	3.66	3.60	3.63	23433
1996-07-25	3.63	3.66	3.57	3.66	49040
1996-07-26	3.66	3.69	3.63	3.69	22999
1996-07-29	3.69	3.69	3.66	3.66	26475
1996-07-30	3.69	3.69	3.66	3.66	10412
1996-07-31	3.66	3.72	3.66	3.72	72478
1996-08-01	3.72	3.77	3.72	3.74	46006
1996-08-02	3.74	3.77	3.74	3.74	29509
1996-08-05	3.74	3.83	3.74	3.80	30815
1996-08-06	3.80	3.89	3.80	3.86	29509
1996-08-07	3.86	3.86	3.80	3.80	87669
1996-08-08	3.80	3.83	3.77	3.83	78988
1996-08-09	3.86	3.92	3.83	3.92	79422
1996-08-12	3.92	3.97	3.89	3.97	49040
1996-08-13	3.86	3.92	3.86	3.92	39492
1996-08-14	3.92	3.95	3.89	3.92	41228
1996-08-15	3.92	3.92	3.77	3.77	57725
1996-08-16	3.77	3.86	3.77	3.83	25603
1996-08-19	3.92	3.97	3.86	3.89	175342
1996-08-20	3.86	3.92	3.83	3.86	62929
1996-08-21	3.86	3.92	3.83	3.83	74214
1996-08-22	3.86	3.86	3.80	3.80	43398
1996-08-23	3.83	3.86	3.80	3.86	94613
1996-08-26	3.89	3.95	3.89	3.92	111106
1996-08-27	3.92	3.92	3.89	3.89	36019
1996-08-28	3.89	3.89	3.86	3.86	48172
1996-08-29	3.86	3.86	3.83	3.83	15190
1996-08-30	3.86	3.86	3.80	3.80	33415
1996-09-03	3.83	3.86	3.80	3.86	55117
1996-09-04	3.89	3.92	3.86	3.92	46440
1996-09-05	3.92	3.92	3.89	3.89	54249
1996-09-06	3.92	3.92	3.86	3.86	23867
1996-09-09	3.89	3.89	3.83	3.83	34283
1996-09-10	3.83	3.83	3.77	3.77	73784
1996-09-11	3.77	3.77	3.72	3.74	82894
1996-09-12	3.74	3.80	3.74	3.77	53819
1996-09-13	3.77	3.80	3.77	3.77	26037
1996-09-16	3.74	3.77	3.74	3.74	52078
1996-09-17	3.74	3.74	3.69	3.69	114578
1996-09-18	3.69	3.69	3.66	3.66	21263
1996-09-19	3.69	3.72	3.66	3.66	51644
1996-09-20	3.66	3.72	3.66	3.72	59457
1996-09-23	3.72	3.72	3.66	3.69	42964
1996-09-24	3.69	3.77	3.69	3.77	93750
1996-09-25	3.77	3.80	3.77	3.77	22999
1996-09-26	3.80	3.80	3.77	3.77	18224
1996-09-27	3.80	3.83	3.80	3.83	53819
1996-09-30	3.83	3.83	3.77	3.77	41228
1996-10-01	3.83	3.86	3.83	3.86	19960
1996-10-02	3.83	3.92	3.83	3.92	45568
1996-10-03	3.92	3.92	3.86	3.89	30815
1996-10-04	3.89	3.89	3.86	3.89	7808
1996-10-07	3.89	3.92	3.89	3.92	30815
1996-10-08	3.92	3.92	3.89	3.89	16488
1996-10-09	3.92	3.92	3.89	3.89	25169
1996-10-10	3.89	3.95	3.89	3.92	39058
1996-10-11	3.95	3.95	3.92	3.92	118051
1996-10-14	3.92	3.92	3.86	3.86	19526
1996-10-15	3.89	3.89	3.86	3.86	27773
1996-10-16	3.86	3.86	3.80	3.80	30381
1996-10-17	3.83	3.89	3.83	3.89	60329
1996-10-18	3.89	3.89	3.86	3.86	53381
1996-10-21	3.86	3.89	3.86	3.89	19092
1996-10-22	3.89	3.89	3.86	3.89	14756
1996-10-23	3.89	3.92	3.83	3.92	43832
1996-10-24	3.92	3.92	3.89	3.92	7374
1996-10-25	3.89	3.89	3.86	3.89	31679
1996-10-28	3.92	3.92	3.86	3.89	45568
1996-10-29	3.89	3.89	3.86	3.86	24301
1996-10-30	3.89	3.89	3.86	3.89	21263
1996-10-31	3.92	3.92	3.89	3.92	39492
1996-11-01	3.89	3.92	3.89	3.89	38194
1996-11-04	3.89	3.92	3.89	3.89	15190
1996-11-05	3.92	3.95	3.92	3.95	31679
1996-11-06	3.95	4.00	3.95	4.00	26909
1996-11-07	4.03	4.03	4.00	4.03	29509
1996-11-08	4.03	4.03	4.00	4.03	13020
1996-11-11	4.06	4.06	4.03	4.06	42534
1996-11-12	4.03	4.03	3.97	3.97	78125
1996-11-13	4.03	4.03	3.97	4.00	14756
1996-11-14	4.06	4.09	3.97	4.00	120659
1996-11-15	4.00	4.00	3.97	4.00	57287
1996-11-18	4.00	4.00	3.95	4.00	31679
1996-11-19	4.03	4.12	4.03	4.12	63797
1996-11-20	4.12	4.12	4.09	4.09	28207
1996-11-21	4.03	4.18	4.03	4.18	101992
1996-11-22	4.15	4.23	4.15	4.18	60759
1996-11-25	4.15	4.32	4.15	4.32	46875
1996-11-26	4.32	4.32	4.29	4.29	53381
1996-11-27	4.32	4.32	4.29	4.32	39926
1996-11-29	4.32	4.32	4.29	4.29	26475
1996-12-02	4.32	4.32	4.23	4.29	43398
1996-12-03	4.32	4.35	4.29	4.35	55117
1996-12-04	4.32	4.52	4.32	4.46	91145
1996-12-05	4.49	4.49	4.41	4.41	74214
1996-12-06	4.38	4.38	4.35	4.35	42964
1996-12-09	4.35	4.49	4.35	4.49	46006
1996-12-10	4.49	4.49	4.44	4.46	42534
1996-12-11	4.44	4.44	4.38	4.41	39926
1996-12-12	4.38	4.38	4.35	4.35	34717
1996-12-13	4.35	4.35	4.32	4.32	24739
1996-12-16	4.35	4.41	4.32	4.38	101124
1996-12-17	4.35	4.41	4.35	4.38	43832
1996-12-18	4.44	4.44	4.41	4.41	72912
1996-12-19	4.41	4.46	4.41	4.44	36453
1996-12-20	4.46	4.55	4.44	4.55	68138
1996-12-23	4.55	4.58	4.52	4.58	18224
1996-12-24	4.58	4.58	4.58	4.58	2165
1996-12-26	4.55	4.58	4.55	4.55	26037
1996-12-27	4.55	4.55	4.49	4.52	29943
1996-12-30	4.55	4.55	4.52	4.55	17356
1996-12-31	4.55	4.58	4.55	4.58	33415
1997-01-02	4.55	4.58	4.49	4.49	85069
1997-01-03	4.55	4.67	4.55	4.67	49040
1997-01-06	4.67	4.67	4.61	4.64	46875
1997-01-07	4.61	4.64	4.61	4.61	35151
1997-01-08	4.61	4.67	4.61	4.64	69444
1997-01-09	4.64	4.67	4.61	4.61	31679
1997-01-10	4.58	4.64	4.58	4.64	91145
1997-01-13	4.64	4.64	4.61	4.64	61193
1997-01-14	4.67	4.67	4.64	4.67	89839
1997-01-15	4.67	4.67	4.61	4.64	26475
1997-01-16	4.64	4.64	4.58	4.61	76818
1997-01-17	4.58	4.58	4.55	4.55	42964
1997-01-20	4.58	4.64	4.58	4.61	116319
1997-01-21	4.61	4.61	4.61	4.61	98953
1997-01-22	4.61	4.61	4.55	4.55	134114
1997-01-23	4.58	4.61	4.58	4.58	50342
1997-01-24	4.61	4.64	4.61	4.64	141054
1997-01-27	4.64	4.67	4.64	4.64	174040
1997-01-28	4.67	4.69	4.64	4.69	59457
1997-01-29	4.69	4.72	4.69	4.69	33415
1997-01-30	4.72	4.72	4.68	4.69	25169
1997-01-31	4.67	4.75	4.67	4.72	71614
1997-02-03	4.72	4.72	4.67	4.67	47304
1997-02-04	4.69	4.69	4.67	4.67	26475
1997-02-05	4.69	4.69	4.67	4.69	47738
1997-02-06	4.69	4.69	4.67	4.67	21697
1997-02-07	4.64	4.67	4.64	4.67	69444
1997-02-10	4.58	4.61	4.55	4.55	53381
1997-02-11	4.58	4.61	4.58	4.61	51644
1997-02-12	4.61	4.67	4.61	4.61	28207
1997-02-13	4.61	4.67	4.61	4.64	48606
1997-02-14	4.64	4.67	4.61	4.64	39492
1997-02-18	4.67	4.69	4.67	4.67	35585
1997-02-19	4.69	4.69	4.64	4.64	55117
1997-02-20	4.64	4.67	4.64	4.64	84197
1997-02-21	4.64	4.69	4.64	4.69	133242
1997-02-24	4.67	4.69	4.67	4.69	34283
1997-02-25	4.67	4.72	4.67	4.72	63363
1997-02-26	4.69	4.69	4.64	4.67	70742
1997-02-27	4.64	4.64	4.64	4.64	16054
1997-02-28	4.61	4.64	4.61	4.64	68572
1997-03-03	4.67	4.67	4.64	4.64	42534
1997-03-04	4.69	4.69	4.64	4.64	101992
1997-03-05	4.64	4.67	4.64	4.64	20394
1997-03-06	4.64	4.64	4.58	4.58	84197
1997-03-07	4.58	4.61	4.58	4.58	15190
1997-03-10	4.58	4.67	4.58	4.61	192703
1997-03-11	4.61	4.61	4.55	4.61	171006
1997-03-12	4.58	4.58	4.52	4.55	82026
1997-03-13	4.55	4.55	4.52	4.52	16054
1997-03-14	4.49	4.52	4.46	4.46	23433
1997-03-17	4.44	4.44	4.35	4.38	69006
1997-03-18	4.38	4.38	4.20	4.20	210933
1997-03-19	4.20	4.26	4.18	4.26	51210
1997-03-20	4.26	4.29	4.23	4.23	58589
1997-03-21	4.23	4.23	4.18	4.18	65533
1997-03-24	4.18	4.18	4.09	4.09	62500
1997-03-25	4.06	4.06	3.97	3.97	52947
1997-03-26	3.97	3.97	3.92	3.95	40364
1997-03-27	3.95	3.95	3.80	3.83	66835
1997-03-31	3.83	3.83	3.60	3.60	245225
1997-04-01	3.60	3.86	3.51	3.83	178381
1997-04-02	3.89	4.03	3.89	3.97	111974
1997-04-03	3.97	4.03	3.97	4.03	110238
1997-04-04	4.03	4.09	4.03	4.09	94613
1997-04-07	4.09	4.35	4.09	4.35	56853
1997-04-08	4.38	4.46	4.35	4.46	144092
1997-04-09	4.46	4.55	4.44	4.49	127165
1997-04-10	4.52	4.55	4.49	4.52	85933
1997-04-11	4.52	4.55	4.49	4.49	63363
1997-04-14	4.46	4.52	4.44	4.52	131506
1997-04-15	4.52	4.58	4.52	4.58	67703
1997-04-16	4.58	4.58	4.55	4.58	10850
1997-04-17	4.55	4.55	4.52	4.52	13454
1997-04-18	4.55	4.61	4.55	4.58	18658
1997-04-21	4.58	4.61	4.58	4.58	49474
1997-04-22	4.58	4.61	4.58	4.58	32547
1997-04-23	4.58	4.61	4.58	4.61	97651
1997-04-24	4.58	4.61	4.49	4.49	70308
1997-04-25	4.49	4.55	4.49	4.52	13020
1997-04-28	4.55	4.58	4.55	4.55	16922
1997-04-29	4.58	4.58	4.55	4.58	29509
1997-04-30	4.58	4.61	4.58	4.61	28207
1997-05-01	4.58	4.61	4.58	4.58	70742
1997-05-02	4.61	4.64	4.58	4.61	103728
1997-05-05	4.61	4.64	4.58	4.61	371523
1997-05-06	4.61	4.64	4.61	4.64	128901
1997-05-07	4.61	4.64	4.61	4.64	20828
1997-05-08	4.64	4.64	4.61	4.61	70308
1997-05-09	4.58	4.58	4.49	4.52	144526
1997-05-12	4.52	4.55	4.52	4.52	21697
1997-05-13	4.55	4.58	4.49	4.49	80290
1997-05-14	4.52	4.52	4.41	4.41	55989
1997-05-15	4.41	4.41	4.35	4.35	51644
1997-05-16	4.38	4.38	4.32	4.35	20394
1997-05-19	4.32	4.35	4.32	4.35	27773
1997-05-20	4.35	4.38	4.29	4.32	114144
1997-05-21	4.32	4.32	4.29	4.29	31250
1997-05-22	4.29	4.32	4.29	4.29	77690
1997-05-23	4.29	4.32	4.29	4.32	19092
1997-05-27	4.29	4.32	4.29	4.29	56419
1997-05-28	4.29	4.32	4.29	4.32	22999
1997-05-29	4.29	4.35	4.29	4.32	27339
1997-05-30	4.32	4.32	4.29	4.32	92443
1997-06-02	4.35	4.38	4.32	4.32	30381
1997-06-03	4.35	4.41	4.35	4.38	95047
1997-06-04	4.38	4.38	4.35	4.38	62929
1997-06-05	4.38	4.38	4.35	4.38	34717
1997-06-06	4.38	4.41	4.35	4.38	34283
1997-06-09	4.41	4.44	4.38	4.44	62500
1997-06-10	4.41	4.44	4.41	4.41	71614
1997-06-11	4.44	4.44	4.29	4.29	66835
1997-06-12	4.29	4.32	4.23	4.32	84631
1997-06-13	4.32	4.38	4.32	4.38	32547
1997-06-16	4.35	4.38	4.35	4.35	17356
1997-06-17	4.35	4.35	4.32	4.32	21697
1997-06-18	4.35	4.35	4.29	4.29	39058
1997-06-19	4.29	4.38	4.29	4.38	82894
1997-06-20	4.35	4.41	4.32	4.32	174908
1997-06-23	4.32	4.38	4.32	4.32	73784
1997-06-24	4.32	4.38	4.32	4.35	29509
1997-06-25	4.32	4.35	4.32	4.32	30815
1997-06-26	4.32	4.35	4.29	4.32	53819
1997-06-27	4.32	4.38	4.32	4.36	46875
1997-06-30	4.38	4.41	4.35	4.41	98085
1997-07-01	4.41	4.44	4.35	4.38	37322
1997-07-02	4.38	4.44	4.38	4.42	46440
1997-07-03	4.44	4.45	4.44	4.44	24739
1997-07-07	4.46	4.52	4.38	4.38	126731
1997-07-08	4.41	4.44	4.33	4.38	69874
1997-07-09	4.35	4.38	4.33	4.33	25603
1997-07-10	4.33	4.36	4.32	4.36	36019
1997-07-11	4.35	4.38	4.33	4.35	28645
1997-07-14	4.36	4.38	4.33	4.36	37322
1997-07-15	4.36	4.39	4.35	4.38	33415
1997-07-16	4.41	4.46	4.38	4.46	61193
1997-07-17	4.41	4.41	4.35	4.36	52078
1997-07-18	4.39	4.41	4.35	4.38	40364
1997-07-21	4.35	4.38	4.32	4.35	19960
1997-07-22	4.33	4.35	4.32	4.32	128901
1997-07-23	4.32	4.41	4.32	4.38	59023
1997-07-24	4.38	4.42	4.38	4.38	29943
1997-07-25	4.36	4.41	4.36	4.39	40364
1997-07-28	4.39	4.41	4.38	4.38	33849
1997-07-29	4.38	4.41	4.38	4.41	23867
1997-07-30	4.44	4.44	4.38	4.38	26037
1997-07-31	4.42	4.46	4.41	4.42	36888
1997-08-01	4.48	4.48	4.39	4.42	70742
1997-08-04	4.48	4.55	4.48	4.55	107204
1997-08-05	4.58	4.68	4.58	4.67	141488
1997-08-06	4.65	4.92	4.65	4.92	103728
1997-08-07	4.98	5.24	4.95	5.18	179683
1997-08-08	5.13	5.13	5.07	5.11	133676
1997-08-11	5.07	5.10	5.03	5.10	67703
1997-08-12	5.04	5.07	5.01	5.03	30381
1997-08-13	5.03	5.05	5.00	5.05	20394
1997-08-14	5.03	5.17	5.03	5.14	49908
1997-08-15	5.05	5.16	5.05	5.14	75520
1997-08-18	5.11	5.18	5.10	5.16	78554
1997-08-19	5.16	5.16	5.11	5.14	86367
1997-08-20	5.14	5.33	5.14	5.33	44704
1997-08-21	5.33	5.40	5.33	5.39	59457
1997-08-22	5.37	5.53	5.37	5.53	24739
1997-08-25	5.53	5.53	5.44	5.46	51644
1997-08-26	5.43	5.50	5.43	5.44	46440
1997-08-27	5.50	5.52	5.44	5.44	41662
1997-08-28	5.47	5.49	5.41	5.41	35585
1997-08-29	5.39	5.40	5.34	5.34	27339
1997-09-02	5.34	5.41	5.34	5.40	22999
1997-09-03	5.43	5.47	5.31	5.34	52947
1997-09-04	5.37	5.37	5.04	5.04	105898
1997-09-05	5.01	5.07	4.97	4.97	28645
1997-09-08	4.95	4.95	4.92	4.95	24301
1997-09-09	4.92	5.13	4.90	5.11	51210
1997-09-10	5.17	5.41	5.17	5.33	67703
1997-09-11	5.30	5.30	5.07	5.07	89839
1997-09-12	5.07	5.28	5.07	5.28	39058
1997-09-15	5.26	5.27	5.18	5.21	31679
1997-09-16	5.21	5.27	5.21	5.27	267356
1997-09-17	5.28	5.28	5.10	5.10	44270
1997-09-18	5.07	5.13	5.01	5.01	45134
1997-09-19	4.92	5.03	4.92	4.98	50776
1997-09-22	5.01	5.04	4.84	4.84	70742
1997-09-23	4.90	5.07	4.87	5.07	86801
1997-09-24	5.13	5.28	5.13	5.18	127165
1997-09-25	5.18	5.27	5.18	5.20	67269
1997-09-26	5.17	5.17	5.07	5.07	60329
1997-09-29	5.10	5.11	4.98	4.98	163624
1997-09-30	4.98	5.00	4.98	4.98	19526
1997-10-01	5.01	5.08	5.01	5.08	25603
1997-10-02	5.08	5.13	5.04	5.11	33415
1997-10-03	5.14	5.21	5.05	5.08	197912
1997-10-06	5.05	5.16	5.05	5.14	41228
1997-10-07	5.13	5.27	5.13	5.27	32981
1997-10-08	5.24	5.24	5.16	5.21	58159
1997-10-09	5.21	5.23	5.14	5.16	33849
1997-10-10	5.18	5.18	5.10	5.11	25169
1997-10-13	5.07	5.08	4.95	4.97	34717
1997-10-14	4.97	5.04	4.97	5.01	45568
1997-10-15	5.04	5.10	5.01	5.04	40364
1997-10-16	5.04	5.07	5.00	5.01	46440
1997-10-17	4.95	5.00	4.94	4.98	59023
1997-10-20	4.97	5.03	4.94	5.03	58589
1997-10-21	5.01	5.01	4.97	5.00	42964
1997-10-22	5.01	5.01	4.92	4.94	67703
1997-10-23	4.94	4.95	4.91	4.94	50342
1997-10-24	4.95	4.97	4.92	4.92	49040
1997-10-27	4.91	4.91	4.74	4.75	53819
1997-10-28	4.72	4.90	4.64	4.81	164926
1997-10-29	4.95	5.24	4.95	5.24	105464
1997-10-30	5.24	5.24	5.16	5.17	22999
1997-10-31	5.16	5.20	4.95	5.20	97651
1997-11-03	5.20	5.47	5.20	5.47	160585
1997-11-04	5.44	5.44	5.37	5.41	16054
1997-11-05	5.39	5.50	5.37	5.47	51210
1997-11-06	5.44	5.50	5.40	5.46	17790
1997-11-07	5.40	5.52	5.40	5.50	85069
1997-11-10	5.47	5.47	5.41	5.46	91145
1997-11-11	5.47	5.50	5.36	5.41	22131
1997-11-12	5.39	5.41	5.23	5.23	39492
1997-11-13	5.24	5.24	5.11	5.13	17356
1997-11-14	5.16	5.28	5.16	5.26	89839
1997-11-17	5.26	5.43	5.26	5.40	43832
1997-11-18	5.46	5.49	5.43	5.49	60329
1997-11-19	5.47	5.47	5.43	5.43	39492
1997-11-20	5.47	5.56	5.46	5.56	75954
1997-11-21	5.62	5.64	5.59	5.64	42534
1997-11-24	5.63	5.64	5.57	5.59	53381
1997-11-25	5.62	5.69	5.57	5.67	36019
1997-11-26	5.69	5.69	5.66	5.69	38194
1997-11-28	5.70	5.75	5.70	5.73	44270
1997-12-01	5.75	5.76	5.72	5.76	43398
1997-12-02	5.80	5.80	5.53	5.53	105898
1997-12-03	5.59	5.67	5.59	5.67	119353
1997-12-04	5.70	5.83	5.67	5.80	64665
1997-12-05	5.77	5.85	5.76	5.82	61631
1997-12-08	5.86	5.96	5.86	5.96	44270
1997-12-09	5.93	5.93	5.77	5.77	66401
1997-12-10	5.83	5.83	5.73	5.77	106332
1997-12-11	5.77	5.77	5.70	5.76	29079
1997-12-12	5.76	5.76	5.57	5.60	44270
1997-12-15	5.63	5.64	5.62	5.63	56853
1997-12-16	5.63	5.73	5.63	5.73	236106
1997-12-17	5.75	5.98	5.75	5.95	88975
1997-12-18	5.95	6.03	5.95	6.03	31250
1997-12-19	6.03	6.24	6.03	6.24	78125
1997-12-22	6.24	6.36	6.24	6.25	87669
1997-12-23	6.25	6.39	6.25	6.38	41228
1997-12-24	6.41	6.48	6.39	6.39	26037
1997-12-26	6.39	6.45	6.39	6.45	18658
1997-12-29	6.39	6.48	6.39	6.42	78988
1997-12-30	6.44	6.61	6.41	6.61	289926
1997-12-31	6.60	6.81	6.58	6.78	71614
1998-01-02	6.78	6.97	6.78	6.97	161888
1998-01-05	6.91	6.91	6.70	6.72	115447
1998-01-06	6.72	6.77	6.57	6.57	61193
1998-01-07	6.57	6.57	6.48	6.54	521263
1998-01-08	6.54	6.61	6.52	6.55	43398
1998-01-09	6.55	6.55	6.42	6.51	79856
1998-01-12	6.48	6.57	6.36	6.57	71176
1998-01-13	6.53	6.60	6.43	6.51	55009
1998-01-14	6.55	6.70	6.55	6.64	40364
1998-01-15	6.68	6.84	6.64	6.80	44270
1998-01-16	6.85	6.99	6.85	6.97	78772
1998-01-20	6.89	7.24	6.70	7.18	118811
1998-01-21	7.18	7.41	7.18	7.41	81054
1998-01-22	7.37	7.55	7.26	7.53	82353
1998-01-23	7.53	7.72	7.53	7.72	89514
1998-01-26	7.70	7.91	7.70	7.76	134762
1998-01-27	7.68	7.70	7.41	7.41	133134
1998-01-28	7.37	7.47	7.28	7.47	69986
1998-01-29	7.41	7.43	7.24	7.26	138343
1998-01-30	7.26	7.28	7.07	7.08	106770
1998-02-02	7.12	7.18	6.28	6.34	258134
1998-02-03	6.30	6.53	6.11	6.20	265947
1998-02-04	6.26	6.70	6.26	6.68	157548
1998-02-05	6.76	6.95	6.76	6.91	127929
1998-02-06	6.95	7.10	6.84	6.89	119788
1998-02-09	6.91	6.91	6.64	6.64	125647
1998-02-10	6.66	6.66	6.53	6.55	686845
1998-02-11	6.57	6.60	6.49	6.55	193684
1998-02-12	6.55	6.60	6.55	6.59	149739
1998-02-13	6.60	6.60	6.53	6.59	147460
1998-02-17	6.59	6.72	6.57	6.72	171875
1998-02-18	6.72	6.80	6.66	6.80	212239
1998-02-19	6.82	6.82	6.66	6.78	332027
1998-02-20	6.76	6.76	6.68	6.68	161129
1998-02-23	6.68	6.68	6.53	6.57	78772
1998-02-24	6.59	6.59	6.55	6.59	77799
1998-02-25	6.55	6.62	6.53	6.62	89189
1998-02-26	6.64	6.66	6.59	6.66	30270
1998-02-27	6.74	6.74	6.68	6.74	71936
1998-03-02	6.76	6.85	6.74	6.85	101559
1998-03-03	6.85	6.85	6.70	6.76	78447
1998-03-04	6.76	6.80	6.68	6.68	69658
1998-03-05	6.66	6.66	6.53	6.53	40364
1998-03-06	6.53	6.60	6.53	6.55	91145
1998-03-09	6.55	6.57	6.45	6.49	50455
1998-03-10	6.47	6.51	6.37	6.39	122718
1998-03-11	6.39	6.39	6.18	6.34	215166
1998-03-12	6.32	6.37	6.28	6.30	43942
1998-03-13	6.28	6.28	6.14	6.18	124020
1998-03-16	6.24	6.26	6.20	6.24	110673
1998-03-17	6.26	6.28	6.09	6.09	115234
1998-03-18	6.03	6.30	6.01	6.30	96025
1998-03-19	6.28	6.49	6.28	6.43	115559
1998-03-20	6.43	6.59	6.36	6.51	111324
1998-03-23	6.53	6.53	6.37	6.39	49804
1998-03-24	6.39	6.64	6.36	6.51	87239
1998-03-25	6.57	6.59	6.53	6.53	43291
1998-03-26	6.49	6.53	6.34	6.34	54684
1998-03-27	6.30	6.59	6.28	6.59	61520
1998-03-30	6.74	6.74	6.59	6.62	108069
1998-03-31	6.59	6.62	6.51	6.62	60546
1998-04-01	6.62	6.70	6.51	6.70	113603
1998-04-02	6.66	6.93	6.66	6.85	233395
1998-04-03	6.78	6.85	6.68	6.72	99280
1998-04-06	6.72	6.72	6.47	6.49	67705
1998-04-07	6.47	6.66	6.47	6.49	71936
1998-04-08	6.51	6.57	6.43	6.43	57288
1998-04-09	6.39	6.47	6.36	6.39	93095
1998-04-13	6.41	6.51	6.30	6.51	65100
1998-04-14	6.55	6.76	6.55	6.64	97652
1998-04-15	6.62	6.64	6.43	6.45	72587
1998-04-16	6.41	6.45	6.20	6.22	123369
1998-04-17	6.18	6.43	6.18	6.43	76819
1998-04-20	6.45	6.47	6.39	6.45	55335
1998-04-21	6.45	6.47	6.24	6.30	93750
1998-04-22	6.28	6.36	6.28	6.34	30270
1998-04-23	6.36	6.39	6.11	6.18	78447
1998-04-24	6.22	6.24	5.99	5.99	125322
1998-04-27	5.99	6.05	5.99	6.03	107093
1998-04-28	6.09	6.14	6.09	6.14	56962
1998-04-29	6.14	6.32	6.14	6.30	58590
1998-04-30	6.30	6.55	6.30	6.49	100585
1998-05-01	6.49	6.62	6.49	6.57	94723
1998-05-04	6.60	6.78	6.59	6.76	63798
1998-05-05	6.76	6.80	6.60	6.62	90817
1998-05-06	6.70	6.72	6.62	6.68	81054
1998-05-07	6.76	6.76	6.68	6.74	65100
1998-05-08	6.68	6.72	6.64	6.66	38408
1998-05-11	6.62	6.66	6.39	6.43	75192
1998-05-12	6.41	6.43	6.37	6.41	51103
1998-05-13	6.37	6.43	6.37	6.41	55335
1998-05-14	6.43	6.43	6.37	6.41	25061
1998-05-15	6.39	6.39	6.32	6.32	32548
1998-05-18	6.30	6.30	5.91	5.99	114254
1998-05-19	6.03	6.24	6.03	6.14	85611
1998-05-20	6.20	6.20	6.05	6.16	61520
1998-05-21	6.11	6.30	6.09	6.24	127275
1998-05-22	6.28	6.30	6.09	6.16	41663
1998-05-26	6.11	6.12	5.88	5.88	56962
1998-05-27	5.89	5.93	5.88	5.88	56311
1998-05-28	5.88	5.97	5.88	5.93	67054
1998-05-29	5.95	6.05	5.93	6.05	74215
1998-06-01	6.05	6.05	5.89	5.95	73238
1998-06-02	5.95	5.95	5.89	5.89	127275
1998-06-03	5.91	5.91	5.80	5.86	98955
1998-06-04	5.88	5.89	5.86	5.86	51754
1998-06-05	5.88	5.93	5.86	5.93	53059
1998-06-08	5.95	6.11	5.93	6.07	144205
1998-06-09	6.07	6.14	6.03	6.12	66402
1998-06-10	6.12	6.20	6.11	6.14	84309
1998-06-11	6.11	6.11	6.07	6.11	70960
1998-06-12	6.11	6.30	6.05	6.30	86259
1998-06-15	6.36	6.41	6.30	6.41	40364
1998-06-16	6.41	6.45	6.30	6.36	68359
1998-06-17	6.37	6.45	6.37	6.39	55660
1998-06-18	6.39	6.41	6.30	6.32	30270
1998-06-19	6.34	6.41	6.28	6.32	1328772
1998-06-22	6.30	6.30	6.22	6.22	25387
1998-06-23	6.20	6.24	6.14	6.22	165686
1998-06-24	6.22	6.37	6.18	6.37	68359
1998-06-25	6.37	6.45	6.37	6.45	57613
1998-06-26	6.45	6.45	6.37	6.41	51103
1998-06-29	6.45	6.45	6.37	6.39	75192
1998-06-30	6.37	6.76	6.37	6.72	256184
1998-07-01	6.72	6.74	6.60	6.62	83004
1998-07-02	6.62	6.68	6.62	6.68	87561
1998-07-06	6.70	6.72	6.70	6.70	63147
1998-07-07	6.68	6.68	6.49	6.57	105791
1998-07-08	6.62	6.62	6.49	6.55	30924
1998-07-09	6.59	6.74	6.59	6.74	36780
1998-07-10	6.70	6.74	6.70	6.70	46549
1998-07-13	6.72	6.74	6.72	6.74	47848
1998-07-14	6.74	6.74	6.72	6.74	77470
1998-07-15	6.72	6.74	6.66	6.70	29944
1998-07-16	6.70	6.70	6.64	6.66	18554
1998-07-17	6.68	6.68	6.64	6.68	62822
1998-07-20	6.68	6.68	6.60	6.62	46220
1998-07-21	6.62	6.62	6.53	6.57	104163
1998-07-22	6.57	6.57	6.47	6.51	106770
1998-07-23	6.51	6.51	6.32	6.37	97978
1998-07-24	6.41	6.49	6.36	6.45	74215
1998-07-27	6.39	6.45	6.37	6.43	56637
1998-07-28	6.43	6.45	6.30	6.36	59895
1998-07-29	6.39	6.45	6.39	6.43	48824
1998-07-30	6.45	6.51	6.43	6.51	107421
1998-07-31	6.51	6.70	6.47	6.57	87239
1998-08-03	6.59	6.59	6.51	6.53	106770
1998-08-04	6.55	6.59	6.47	6.57	119137
1998-08-05	6.57	6.60	6.51	6.60	103512
1998-08-06	6.60	6.76	6.60	6.74	79098
1998-08-07	6.76	6.84	6.74	6.80	113929
1998-08-10	6.82	6.87	6.80	6.85	48173
1998-08-11	6.80	6.80	6.37	6.68	140299
1998-08-12	6.70	7.20	6.70	7.20	232744
1998-08-13	7.12	7.22	7.07	7.22	149739
1998-08-14	7.22	7.39	7.22	7.37	115234
1998-08-17	7.37	7.60	7.37	7.60	180660
1998-08-18	7.60	7.81	7.60	7.80	225585
1998-08-19	7.80	7.83	7.45	7.51	93095
1998-08-20	7.51	7.51	7.24	7.24	56637
1998-08-21	7.24	7.30	6.99	7.22	126624
1998-08-24	7.24	7.53	7.24	7.51	154619
1998-08-25	7.49	7.74	7.49	7.70	116861
1998-08-26	7.68	7.89	7.68	7.83	134114
1998-08-27	7.72	7.74	7.68	7.70	153317
1998-08-28	7.68	7.91	7.68	7.91	117835
1998-08-31	7.95	8.03	7.78	7.81	302080
1998-09-01	7.85	8.28	7.85	8.28	190100
1998-09-02	8.26	8.49	8.08	8.10	259762
1998-09-03	8.06	8.06	7.99	8.03	153968
1998-09-04	8.03	8.08	7.99	8.06	79423
1998-09-08	8.03	8.24	8.03	8.24	116533
1998-09-09	8.22	8.24	8.12	8.14	55660
1998-09-10	7.99	8.04	7.85	8.03	116210
1998-09-11	8.04	8.16	8.03	8.16	73564
1998-09-14	8.14	8.22	7.83	7.93	68684
1998-09-15	7.91	8.06	7.87	8.06	220699
1998-09-16	8.10	8.10	7.91	7.93	58916
1998-09-17	7.93	7.97	7.83	7.89	92444
1998-09-18	8.06	8.33	8.06	8.33	143225
1998-09-21	8.33	8.33	8.22	8.26	72913
1998-09-22	8.29	8.56	8.29	8.51	126624
1998-09-23	8.47	8.66	8.45	8.54	206376
1998-09-24	8.52	8.52	8.29	8.33	83004
1998-09-25	8.31	8.35	8.14	8.35	128902
1998-09-28	8.39	8.51	8.39	8.45	176103
1998-09-29	8.47	8.47	8.31	8.31	50126
1998-09-30	8.31	8.31	8.14	8.24	61194
1998-10-01	8.20	8.24	8.20	8.20	82027
1998-10-02	8.18	8.18	7.91	7.97	64775
1998-10-05	7.99	8.31	7.99	8.16	70634
1998-10-06	8.20	8.28	8.20	8.24	58916
1998-10-07	8.24	8.26	7.83	7.89	68684
1998-10-08	7.87	7.87	7.43	7.45	101559
1998-10-09	7.45	7.45	7.07	7.08	131507
1998-10-12	7.12	7.41	7.12	7.39	86585
1998-10-13	7.39	7.43	7.39	7.41	25387
1998-10-14	7.41	7.49	7.37	7.39	68359
1998-10-15	7.33	7.33	7.22	7.26	113277
1998-10-16	7.26	7.41	7.26	7.39	79749
1998-10-19	7.39	7.66	7.39	7.64	82027
1998-10-20	7.72	7.83	7.72	7.78	158199
1998-10-21	7.78	7.80	7.58	7.58	151363
1998-10-22	7.60	7.60	7.53	7.56	47522
1998-10-23	7.56	7.58	7.56	7.56	69335
1998-10-26	7.56	7.56	7.45	7.47	41988
1998-10-27	7.47	7.47	7.37	7.37	46875
1998-10-28	7.37	7.39	7.26	7.33	219072
1998-10-29	7.30	7.33	7.26	7.26	73564
1998-10-30	7.32	7.58	7.32	7.55	102210
1998-11-02	7.53	7.76	7.53	7.76	72587
1998-11-03	7.74	7.95	7.74	7.95	94072
1998-11-04	7.93	8.12	7.93	8.08	23434
1998-11-05	8.20	8.24	8.16	8.20	138020
1998-11-06	8.06	8.24	8.06	8.20	53382
1998-11-09	8.18	8.18	8.06	8.08	21155
1998-11-10	8.08	8.47	8.04	8.47	84309
1998-11-11	8.47	8.51	8.43	8.45	35804
1998-11-12	8.45	8.52	8.43	8.45	53382
1998-11-13	8.41	8.41	8.18	8.18	109375
1998-11-16	8.16	8.16	8.03	8.03	60869
1998-11-17	8.04	8.10	7.95	8.06	47522
1998-11-18	8.08	8.12	7.89	7.95	51429
1998-11-19	7.95	7.95	7.81	7.85	170244
1998-11-20	7.80	7.83	7.78	7.83	40364
1998-11-23	7.83	7.83	7.78	7.81	61845
1998-11-24	7.78	7.87	7.78	7.81	121090
1998-11-25	7.87	7.87	7.78	7.80	54684
1998-11-27	7.78	7.85	7.78	7.81	26038
1998-11-30	7.81	7.81	7.70	7.78	67054
1998-12-01	7.70	7.85	7.70	7.80	136715
1998-12-02	7.85	7.85	7.74	7.74	101884
1998-12-03	7.72	7.89	7.70	7.87	117509
1998-12-04	7.95	8.08	7.89	8.08	72913
1998-12-07	8.04	8.24	8.03	8.24	42965
1998-12-08	8.24	8.52	8.22	8.51	65429
1998-12-09	8.54	8.66	8.43	8.62	72262
1998-12-10	8.62	8.66	8.54	8.54	125322
1998-12-11	8.52	8.58	8.52	8.56	63798
1998-12-14	8.56	8.60	8.45	8.47	35478
1998-12-15	8.41	8.54	8.41	8.47	134762
1998-12-16	8.47	8.47	8.20	8.20	113929
1998-12-17	8.18	8.26	8.14	8.20	85283
1998-12-18	8.24	8.52	8.20	8.52	71614
1998-12-21	8.56	8.62	8.51	8.56	28968
1998-12-22	8.54	8.68	8.54	8.68	70960
1998-12-23	8.68	8.72	8.60	8.68	39710
1998-12-24	8.60	8.72	8.60	8.68	52405
1998-12-28	8.68	8.83	8.68	8.79	56637
1998-12-29	8.76	8.97	8.76	8.89	56962
1998-12-30	8.97	9.20	8.97	9.14	71614
1998-12-31	9.14	9.24	9.08	9.08	92770
1999-01-04	9.08	9.14	8.93	8.93	113277
1999-01-05	8.89	8.97	8.87	8.87	41663
1999-01-06	8.89	8.89	8.74	8.74	46220
1999-01-07	8.68	8.74	8.60	8.62	29944
1999-01-08	8.66	8.85	8.62	8.83	53710
1999-01-11	8.79	8.79	8.58	8.60	22783
1999-01-12	8.64	8.76	8.60	8.70	46220
1999-01-13	8.64	8.76	8.52	8.54	60218
1999-01-14	8.58	8.58	8.43	8.45	64449
1999-01-15	8.39	8.52	8.29	8.35	69007
1999-01-19	8.41	8.54	8.41	8.41	42965
1999-01-20	8.45	8.45	8.29	8.33	33525
1999-01-21	8.35	8.35	8.12	8.22	46549
1999-01-22	8.18	8.18	8.08	8.10	25387
1999-01-25	8.06	8.08	7.91	7.99	31250
1999-01-26	7.95	7.99	7.91	7.95	67705
1999-01-27	7.89	7.89	7.70	7.74	36780
1999-01-28	7.70	7.74	7.58	7.68	138020
1999-01-29	7.68	7.80	7.68	7.80	52734
1999-02-01	7.80	7.80	7.68	7.70	72262
1999-02-02	7.68	7.68	7.53	7.60	54361
1999-02-03	7.62	7.68	7.60	7.64	79423
1999-02-04	7.64	7.64	7.49	7.53	97978
1999-02-05	7.53	7.64	7.53	7.62	108069
1999-02-08	7.55	7.55	7.49	7.49	44270
1999-02-09	7.49	7.49	7.33	7.47	50126
1999-02-10	7.43	7.47	7.37	7.41	68030
1999-02-11	7.45	7.45	7.37	7.41	113277
1999-02-12	7.37	7.37	7.30	7.32	101559
1999-02-16	7.33	7.35	7.30	7.35	241533
1999-02-17	7.35	7.35	7.26	7.26	171220
1999-02-18	7.32	7.33	7.24	7.26	89189
1999-02-19	7.28	7.30	7.26	7.30	136389
1999-02-22	7.28	7.28	7.26	7.28	68030
1999-02-23	7.22	7.22	6.84	6.91	199541
1999-02-24	6.84	6.84	6.70	6.70	172848
1999-02-25	6.70	6.70	6.60	6.68	176103
1999-02-26	6.68	6.72	6.62	6.62	200192
1999-03-01	6.62	6.62	6.53	6.53	152666
1999-03-02	6.57	6.57	6.49	6.53	327799
1999-03-03	6.57	6.70	6.57	6.68	337887
1999-03-04	6.70	6.76	6.68	6.74	149739
1999-03-05	6.82	6.93	6.76	6.76	186845
1999-03-08	6.82	6.91	6.80	6.89	389645
1999-03-09	6.87	6.89	6.82	6.89	344723
1999-03-10	6.89	6.93	6.78	6.87	273111
1999-03-11	6.87	6.87	6.47	6.53	165035
1999-03-12	6.57	6.60	6.51	6.51	230465
1999-03-15	6.51	6.53	6.37	6.39	161780
1999-03-16	6.34	6.36	6.07	6.18	443359
1999-03-17	6.18	6.45	6.11	6.41	257486
1999-03-18	6.45	6.64	6.45	6.55	208330
1999-03-19	6.60	6.84	6.59	6.74	459632
1999-03-22	6.82	7.10	6.78	7.07	467119
1999-03-23	7.14	7.14	6.95	6.99	326494
1999-03-24	6.99	6.99	6.70	6.74	121090
1999-03-25	6.76	6.76	6.49	6.68	151363
1999-03-26	6.64	6.91	6.59	6.82	86910
1999-03-29	6.78	6.78	6.47	6.55	156897
1999-03-30	6.51	6.72	6.47	6.72	216468
1999-03-31	6.76	6.97	6.76	6.97	176754
1999-04-01	6.95	6.95	6.84	6.95	152666
1999-04-05	6.84	7.01	6.84	7.01	207027
1999-04-06	7.05	7.05	6.95	6.99	98629
1999-04-07	7.01	7.10	6.93	7.07	191728
1999-04-08	7.07	7.14	6.91	7.10	247718
1999-04-09	7.16	7.64	7.16	7.62	383460
1999-04-12	7.58	7.58	7.39	7.45	177405
1999-04-13	7.43	7.49	7.30	7.37	143876
1999-04-14	7.35	7.72	7.28	7.70	252929
1999-04-15	7.68	7.76	7.58	7.76	260738
1999-04-16	7.74	7.91	7.74	7.91	436845
1999-04-19	7.87	7.89	7.55	7.66	212887
1999-04-20	7.64	7.72	7.43	7.72	143876
1999-04-21	7.72	7.74	7.55	7.74	93424
1999-04-22	7.72	7.72	7.53	7.68	143876
1999-04-23	7.62	7.64	7.41	7.53	210934
1999-04-26	7.55	7.55	7.28	7.30	100257
1999-04-27	7.24	7.24	7.14	7.22	159830
1999-04-28	7.16	7.16	6.99	6.99	138994
1999-04-29	7.03	7.08	7.01	7.05	80400
1999-04-30	7.03	7.07	6.93	6.93	182939
1999-05-03	6.93	7.10	6.82	7.07	221025
1999-05-04	7.10	7.16	7.07	7.10	179684
1999-05-05	7.16	7.16	6.87	6.91	81376
1999-05-06	6.91	6.91	6.72	6.76	141598
1999-05-07	6.72	6.95	6.72	6.78	170244
1999-05-10	6.72	7.14	6.72	7.14	251949
1999-05-11	7.10	7.10	6.97	7.03	53710
1999-05-12	6.99	7.03	6.91	6.95	63473
1999-05-13	6.95	7.07	6.93	7.03	92119
1999-05-14	7.03	7.10	6.95	7.01	107744
1999-05-17	7.03	7.03	6.87	6.99	120439
1999-05-18	6.95	7.03	6.93	7.03	115882
1999-05-19	6.99	7.08	6.95	7.08	171220
1999-05-20	7.07	7.58	7.07	7.51	160152
1999-05-21	7.47	7.49	7.16	7.24	140625
1999-05-24	7.28	7.33	7.14	7.18	50777
1999-05-25	7.22	7.22	6.99	7.03	83655
1999-05-26	7.10	7.10	6.87	6.89	94072
1999-05-27	6.87	6.89	6.55	6.72	164710
1999-05-28	6.72	6.89	6.70	6.76	164710
1999-06-01	6.95	7.05	6.87	7.05	106119
1999-06-02	7.10	7.16	7.01	7.05	97001
1999-06-03	7.08	7.08	6.91	6.91	167639
1999-06-04	6.93	7.05	6.91	6.97	251949
1999-06-07	6.93	7.05	6.87	7.03	94397
1999-06-08	7.08	7.12	6.99	7.03	79098
1999-06-09	7.07	7.10	6.99	6.99	55660
1999-06-10	6.99	6.99	6.84	6.89	94723
1999-06-11	6.87	6.87	6.72	6.76	135087
1999-06-14	6.80	6.80	6.64	6.68	80074
1999-06-15	6.68	6.85	6.64	6.84	198564
1999-06-16	6.78	6.99	6.72	6.99	141272
1999-06-17	6.93	7.07	6.93	7.07	173824
1999-06-18	7.22	7.22	7.08	7.14	172197
1999-06-21	7.14	7.20	7.07	7.20	100908
1999-06-22	7.22	7.22	7.07	7.12	112626
1999-06-23	7.20	7.20	7.10	7.16	66402
1999-06-24	7.20	7.20	7.03	7.12	76494
1999-06-25	7.18	7.24	7.07	7.10	146809
1999-06-28	7.18	7.28	7.10	7.10	115882
1999-06-29	7.10	7.10	7.07	7.07	160152
1999-06-30	7.07	7.08	7.07	7.08	150387
1999-07-01	7.07	7.14	7.03	7.07	153317
1999-07-02	7.05	7.18	7.05	7.18	111324
1999-07-06	7.10	7.10	6.95	6.95	223629
1999-07-07	6.80	6.87	6.80	6.85	153645
1999-07-08	6.87	6.87	6.72	6.78	80725
1999-07-09	6.80	6.89	6.78	6.89	71614
1999-07-12	6.93	7.16	6.93	7.08	192054
1999-07-13	7.07	7.18	7.07	7.10	106119
1999-07-14	7.18	7.37	7.08	7.28	150712
1999-07-15	7.30	7.51	7.30	7.49	229488
1999-07-16	7.51	7.56	7.41	7.55	103512
1999-07-19	7.51	7.55	7.16	7.22	261715
1999-07-20	7.30	7.30	7.03	7.07	188473
1999-07-21	7.07	7.07	6.82	6.97	181962
1999-07-22	6.95	6.99	6.91	6.95	91468
1999-07-23	6.93	7.05	6.93	6.95	169593
1999-07-26	6.95	6.95	6.70	6.72	109049
1999-07-27	6.72	6.76	6.59	6.59	207679
1999-07-28	6.60	7.03	6.57	6.99	249674
1999-07-29	6.99	7.05	6.91	7.05	197587
1999-07-30	7.01	7.05	6.97	7.03	95048
1999-08-02	6.99	7.10	6.99	7.07	141272
1999-08-03	7.07	7.10	6.99	7.08	64775
1999-08-04	7.07	7.07	6.91	6.99	75520
1999-08-05	6.95	7.01	6.85	6.97	112304
1999-08-06	6.93	6.97	6.87	6.97	176754
1999-08-09	6.89	6.91	6.78	6.80	111650
1999-08-10	6.82	6.99	6.80	6.95	178710
1999-08-11	6.87	6.89	6.78	6.82	72913
1999-08-12	6.80	6.84	6.76	6.84	92119
1999-08-13	6.80	6.84	6.68	6.72	113929
1999-08-16	6.76	6.76	6.60	6.62	121744
1999-08-17	6.62	6.68	6.49	6.60	129879
1999-08-18	6.57	6.91	6.55	6.76	159179
1999-08-19	6.76	7.14	6.76	7.14	191080
1999-08-20	7.22	7.53	7.18	7.49	308264
1999-08-23	7.53	7.78	7.49	7.68	377275
1999-08-24	7.72	7.76	7.64	7.68	230791
1999-08-25	7.68	7.72	7.62	7.70	154296
1999-08-26	7.62	7.64	7.53	7.60	108395
1999-08-27	7.60	7.66	7.45	7.45	163408
1999-08-30	7.49	7.55	7.37	7.39	104814
1999-08-31	7.26	7.28	6.95	7.12	257158
1999-09-01	7.10	7.39	7.10	7.28	129554
1999-09-02	7.33	7.45	7.22	7.41	83004
1999-09-03	7.37	7.47	7.37	7.47	86259
1999-09-07	7.51	7.56	7.47	7.55	76171
1999-09-08	7.51	7.53	7.45	7.47	120439
1999-09-09	7.43	7.47	7.37	7.39	63798
1999-09-10	7.39	7.56	7.37	7.56	110999
1999-09-13	7.58	7.60	7.41	7.43	69335
1999-09-14	7.47	7.47	7.16	7.18	124020
1999-09-15	7.16	7.28	7.14	7.20	113277
1999-09-16	7.16	7.26	7.14	7.26	73564
1999-09-17	7.22	7.22	7.10	7.14	109049
1999-09-20	7.10	7.28	7.10	7.14	150712
1999-09-21	7.10	7.24	7.07	7.18	145830
1999-09-22	7.20	7.20	7.07	7.10	56962
1999-09-23	7.16	7.22	7.14	7.14	52405
1999-09-24	7.16	7.18	6.99	7.01	121416
1999-09-27	6.99	7.18	6.99	7.18	66728
1999-09-28	7.16	7.22	7.14	7.20	105139
1999-09-29	7.16	7.20	7.14	7.16	104163
1999-09-30	7.12	7.24	7.12	7.24	170244
1999-10-01	7.20	7.22	7.03	7.03	103186
1999-10-04	7.05	7.10	6.95	6.95	115234
1999-10-05	6.95	7.01	6.76	6.76	159830
1999-10-06	6.80	6.99	6.76	6.97	100257
1999-10-07	6.97	7.03	6.95	7.01	86585
1999-10-08	6.97	7.07	6.97	7.07	70960
1999-10-11	7.01	7.03	6.97	6.99	58916
1999-10-12	7.01	7.05	6.93	6.93	79749
1999-10-13	6.89	6.89	6.76	6.80	61520
1999-10-14	6.76	6.76	6.60	6.64	129879
1999-10-15	6.60	6.76	6.53	6.76	143876
1999-10-18	6.78	6.85	6.70	6.72	65429
1999-10-19	6.64	6.70	6.55	6.62	105465
1999-10-20	6.64	6.80	6.64	6.80	45895
1999-10-21	6.76	6.80	6.72	6.76	59895
1999-10-22	6.72	6.76	6.59	6.76	106442
1999-10-25	6.72	6.76	6.62	6.72	114905
1999-10-26	6.72	6.76	6.53	6.59	125322
1999-10-27	6.57	6.84	6.55	6.78	258785
1999-10-28	6.72	7.07	6.72	7.07	159501
1999-10-29	7.07	7.10	7.01	7.07	134114
1999-11-01	7.10	7.14	7.07	7.08	87239
1999-11-02	7.07	7.14	7.07	7.08	94072
1999-11-03	7.08	7.26	7.08	7.22	131507
1999-11-04	7.28	7.39	7.28	7.32	103186
1999-11-05	7.35	7.43	7.35	7.39	75192
1999-11-08	7.35	7.37	7.28	7.30	61845
1999-11-09	7.28	7.28	7.07	7.12	76171
1999-11-10	7.16	7.16	6.99	7.10	77470
1999-11-11	7.10	7.14	6.97	6.97	83655
1999-11-12	6.97	7.03	6.97	6.99	112955
1999-11-15	7.03	7.05	6.93	7.05	92770
1999-11-16	7.08	7.08	6.87	6.95	111650
1999-11-17	6.87	6.95	6.87	6.93	83655
1999-11-18	6.93	6.99	6.84	6.85	110673
1999-11-19	6.85	6.91	6.74	6.74	86585
1999-11-22	6.76	6.85	6.70	6.78	133460
1999-11-23	6.82	6.82	6.68	6.68	82027
1999-11-24	6.64	6.72	6.60	6.72	82353
1999-11-26	6.68	6.93	6.68	6.91	65751
1999-11-29	6.95	7.14	6.91	7.14	204749
1999-11-30	7.10	7.16	6.99	7.10	104814
1999-12-01	7.18	7.24	7.07	7.10	117184
1999-12-02	7.12	7.12	6.84	6.85	85611
1999-12-03	6.91	7.03	6.87	6.93	123694
1999-12-06	6.82	6.87	6.76	6.80	195960
1999-12-07	6.76	6.97	6.62	6.62	264319
1999-12-08	6.64	6.64	6.49	6.62	319007
1999-12-09	6.62	6.62	6.36	6.41	220048
1999-12-10	6.45	6.60	6.45	6.60	172197
1999-12-13	6.60	6.74	6.55	6.72	121090
1999-12-14	6.78	6.85	6.62	6.82	173499
1999-12-15	6.82	6.84	6.68	6.82	219397
1999-12-16	6.78	6.78	6.55	6.59	78125
1999-12-17	6.55	6.57	6.41	6.45	178059
1999-12-20	6.43	6.49	6.34	6.36	157874
1999-12-21	6.41	6.55	6.41	6.55	94723
1999-12-22	6.62	6.64	6.51	6.53	83004
1999-12-23	6.51	6.51	6.22	6.22	109697
1999-12-27	6.24	6.43	6.22	6.43	154296
1999-12-28	6.39	6.45	6.34	6.36	65429
1999-12-29	6.39	6.43	6.24	6.36	81376
1999-12-30	6.34	6.41	6.20	6.26	152014
1999-12-31	6.32	6.37	6.30	6.36	89840
2000-01-03	6.28	6.32	5.99	6.18	236975
2000-01-04	6.05	6.26	6.03	6.12	111324
2000-01-05	6.07	6.22	6.05	6.12	177734
2000-01-06	6.09	6.14	6.07	6.11	97001
2000-01-07	6.09	6.36	6.09	6.30	181962
2000-01-10	6.14	6.30	6.12	6.22	202799
2000-01-11	6.30	6.51	6.26	6.41	187174
2000-01-12	6.39	6.47	6.32	6.41	121416
2000-01-13	6.45	6.62	6.26	6.59	514645
2000-01-14	6.51	6.66	6.45	6.49	184567
2000-01-18	6.47	6.60	6.45	6.53	133785
2000-01-19	6.55	6.57	6.39	6.57	149085
2000-01-20	6.59	6.62	6.39	6.60	169270
2000-01-21	6.55	6.62	6.45	6.57	143876
2000-01-24	6.53	6.76	6.47	6.55	183590
2000-01-25	6.49	6.66	6.45	6.62	314449
2000-01-26	6.62	6.70	6.36	6.43	285804
2000-01-27	6.43	6.53	6.34	6.34	94397
2000-01-28	6.34	6.39	6.26	6.32	117184
2000-01-31	6.30	6.43	6.16	6.16	136715
2000-02-01	6.16	6.28	6.11	6.14	211585
2000-02-02	6.16	6.16	5.95	6.05	156250
2000-02-03	6.05	6.09	5.97	6.03	111975
2000-02-04	6.07	6.07	5.86	5.89	155270
2000-02-07	5.93	5.95	5.74	5.78	209632
2000-02-08	5.78	5.89	5.76	5.89	187500
2000-02-09	5.84	6.11	5.70	5.88	188473
2000-02-10	5.80	5.82	5.64	5.72	162757
2000-02-11	5.66	5.70	5.53	5.57	166337
2000-02-14	5.55	5.55	5.38	5.40	159179
2000-02-15	5.36	5.59	5.36	5.53	184895
2000-02-16	5.57	5.63	5.49	5.63	75520
2000-02-17	5.59	5.64	5.55	5.57	100908
2000-02-18	5.59	5.59	5.49	5.53	116210
2000-02-22	5.51	5.63	5.45	5.63	186194
2000-02-23	5.59	5.63	5.55	5.57	153968
2000-02-24	5.53	5.55	5.22	5.32	189124
2000-02-25	5.36	5.53	5.32	5.47	126624
2000-02-28	5.51	5.53	5.40	5.45	178059
2000-02-29	5.47	5.70	5.45	5.68	274085
2000-03-01	5.68	5.68	5.49	5.57	144205
2000-03-02	5.63	5.72	5.57	5.66	127275
2000-03-03	5.63	5.68	5.59	5.63	206376
2000-03-06	5.66	5.68	5.59	5.64	99609
2000-03-07	5.63	5.63	5.30	5.43	176754
2000-03-08	5.36	5.38	5.22	5.26	380859
2000-03-09	5.22	5.22	5.07	5.18	412109
2000-03-10	5.15	5.22	5.11	5.18	447587
2000-03-13	5.13	5.20	5.11	5.18	350257
2000-03-14	5.20	5.45	5.18	5.45	1292965
2000-03-15	5.47	5.80	5.45	5.80	180989
2000-03-16	5.80	5.82	5.63	5.80	156250
2000-03-17	5.70	5.89	5.70	5.80	107093
2000-03-20	5.82	5.82	5.72	5.78	119788
2000-03-21	5.72	5.82	5.64	5.78	172522
2000-03-22	5.78	5.80	5.38	5.53	209309
2000-03-23	5.49	5.61	5.47	5.53	223955
2000-03-24	5.57	5.78	5.55	5.72	195309
2000-03-27	5.76	5.76	5.61	5.66	417965
2000-03-28	5.63	5.72	5.63	5.66	246090
2000-03-29	5.70	5.70	5.51	5.53	370439
2000-03-30	5.53	5.63	5.51	5.61	143554
2000-03-31	5.61	5.91	5.57	5.57	473955
2000-04-03	5.61	6.05	5.57	5.57	341468
2000-04-04	6.05	6.26	5.99	6.26	309895
2000-04-05	6.22	6.64	6.12	6.59	331376
2000-04-06	6.59	6.60	6.36	6.39	192054
2000-04-07	6.39	6.91	6.37	6.91	486650
2000-04-10	6.97	7.05	6.89	6.99	288085
2000-04-11	6.99	7.12	6.97	7.12	225908
2000-04-12	7.07	7.12	7.03	7.10	226236
2000-04-13	7.10	7.12	6.95	6.99	97652
2000-04-14	6.99	7.20	6.99	7.16	208330
2000-04-17	7.12	7.22	6.99	7.22	397783
2000-04-18	7.20	7.35	7.16	7.33	192054
2000-04-19	7.33	7.41	7.22	7.37	176754
2000-04-20	7.37	7.37	7.26	7.28	109697
2000-04-24	7.28	7.28	7.12	7.26	187500
2000-04-25	7.24	7.33	7.10	7.33	350257
2000-04-26	7.33	7.39	7.24	7.39	160804
2000-04-27	7.30	7.35	7.18	7.26	127929
2000-04-28	7.26	7.37	7.20	7.37	252600
2000-05-01	7.41	7.56	7.30	7.56	256835
2000-05-02	7.56	7.66	7.53	7.66	436845
2000-05-03	7.58	7.64	7.24	7.24	133134
2000-05-04	7.24	7.28	7.12	7.28	74215
2000-05-05	7.24	7.49	7.24	7.49	71285
2000-05-08	7.43	7.45	7.05	7.18	95048
2000-05-09	7.03	7.18	7.03	7.07	166012
2000-05-10	7.07	7.07	6.82	6.87	99609
2000-05-11	6.85	7.35	6.85	7.35	126298
2000-05-12	7.32	7.41	7.22	7.35	114254
2000-05-15	7.28	7.28	7.12	7.24	78447
2000-05-16	7.22	7.37	7.18	7.30	84960
2000-05-17	7.26	7.30	6.85	6.91	111650
2000-05-18	6.89	7.07	6.85	6.93	107421
2000-05-19	6.93	6.93	6.76	6.80	179684
2000-05-22	6.78	6.91	6.70	6.85	121416
2000-05-23	6.85	6.87	6.78	6.82	81376
2000-05-24	6.78	6.93	6.64	6.87	201494
2000-05-25	6.84	6.93	6.84	6.89	70634
2000-05-26	6.89	7.20	6.80	7.20	102535
2000-05-30	7.16	7.41	7.12	7.41	197913
2000-05-31	7.45	7.60	7.41	7.60	159830
2000-06-01	7.55	7.66	7.33	7.33	200843
2000-06-02	7.49	7.60	7.47	7.51	136389
2000-06-05	7.49	7.53	7.14	7.26	84632
2000-06-06	7.30	7.33	7.16	7.26	110348
2000-06-07	7.28	7.28	7.10	7.20	55009
2000-06-08	7.14	7.20	6.97	7.05	53710
2000-06-09	7.01	7.20	7.01	7.18	89840
2000-06-12	7.20	7.32	6.97	6.97	83330
2000-06-13	6.97	7.03	6.84	7.03	92770
2000-06-14	7.05	7.07	6.91	6.91	65751
2000-06-15	6.97	7.20	6.91	7.20	163408
2000-06-16	7.24	7.24	6.78	6.82	235673
2000-06-19	6.78	6.84	6.41	6.43	182939
2000-06-20	6.41	6.55	6.32	6.45	335611
2000-06-21	6.39	6.53	6.39	6.45	145830
2000-06-22	6.49	6.49	6.30	6.34	109697
2000-06-23	6.30	6.60	6.20	6.60	236650
2000-06-26	6.57	6.57	6.39	6.45	78447
2000-06-27	6.43	6.57	6.43	6.53	97652
2000-06-28	6.55	6.76	6.45	6.76	146484
2000-06-29	6.72	6.76	6.70	6.72	57939
2000-06-30	6.72	6.72	6.29	6.29	608720
2000-07-03	6.37	6.41	6.18	6.20	102535
2000-07-05	6.18	6.39	6.14	6.30	153968
2000-07-06	6.30	6.66	6.26	6.66	118811
2000-07-07	6.66	6.66	6.47	6.49	101884
2000-07-10	6.47	6.66	6.47	6.49	95374
2000-07-11	6.53	6.64	6.53	6.62	115234
2000-07-12	6.62	6.68	6.60	6.64	70309
2000-07-13	6.64	6.74	6.64	6.74	77145
2000-07-14	6.70	6.80	6.68	6.68	146809
2000-07-17	6.76	6.97	6.74	6.91	124020
2000-07-18	6.89	6.95	6.72	6.84	109697
2000-07-19	6.80	6.80	6.57	6.62	49150
2000-07-20	6.59	6.59	6.30	6.30	91468
2000-07-21	6.30	6.70	6.30	6.55	70634
2000-07-24	6.47	6.80	6.34	6.64	159179
2000-07-25	6.60	6.64	6.37	6.41	90166
2000-07-26	6.45	6.59	6.36	6.59	99609
2000-07-27	6.55	6.55	6.41	6.43	561520
2000-07-28	6.45	6.49	6.30	6.34	103186
2000-07-31	6.39	6.82	6.36	6.82	151038
2000-08-01	6.82	6.89	6.68	6.82	85283
2000-08-02	6.80	7.07	6.80	7.07	99609
2000-08-03	7.10	7.30	7.03	7.30	159830
2000-08-04	7.32	7.32	7.08	7.14	149085
2000-08-07	7.20	7.26	7.07	7.09	110999
2000-08-08	7.08	7.18	7.07	7.10	306311
2000-08-09	7.05	7.12	6.91	7.03	64449
2000-08-10	7.07	7.07	6.97	7.01	37757
2000-08-11	6.99	7.22	6.89	7.22	88538
2000-08-14	7.18	7.18	6.87	7.01	73564
2000-08-15	7.05	7.08	6.99	7.05	49150
2000-08-16	7.07	7.07	6.97	7.07	77470
2000-08-17	7.03	7.05	6.99	7.03	77145
2000-08-18	6.99	7.03	6.91	6.95	48499
2000-08-21	6.91	6.95	6.84	6.95	55989
2000-08-22	6.95	6.95	6.87	6.91	52405
2000-08-23	6.87	6.91	6.84	6.84	38408
2000-08-24	6.78	6.85	6.78	6.82	51429
2000-08-25	6.78	6.80	6.70	6.78	62500
2000-08-28	6.76	6.80	6.60	6.66	64449
2000-08-29	6.62	6.87	6.62	6.87	74215
2000-08-30	6.89	6.99	6.89	6.99	85283
2000-08-31	6.95	7.22	6.91	7.20	192054
2000-09-01	7.24	7.35	7.18	7.35	111975
2000-09-05	7.35	7.47	7.28	7.33	140947
2000-09-06	7.28	7.37	6.97	7.35	76494
2000-09-07	7.33	7.41	7.33	7.41	79098
2000-09-08	7.41	7.47	7.33	7.34	353837
2000-09-11	7.28	7.28	7.16	7.26	231442
2000-09-12	7.22	7.24	7.07	7.24	1108720
2000-09-13	7.20	7.28	7.20	7.28	202799
2000-09-14	7.26	7.26	7.14	7.16	180335
2000-09-15	7.16	7.22	7.14	7.19	218095
2000-09-18	7.16	7.22	7.05	7.05	212239
2000-09-19	7.05	7.07	6.91	6.91	156897
2000-09-20	6.91	6.95	6.84	6.95	206054
2000-09-21	6.84	6.97	6.80	6.91	164059
2000-09-22	6.89	7.05	6.74	7.05	130859
2000-09-25	7.08	7.18	6.89	6.89	138343
2000-09-26	6.91	7.07	6.91	6.97	99280
2000-09-27	6.93	7.18	6.93	7.18	122395
2000-09-28	7.12	7.20	7.08	7.18	119137
2000-09-29	7.18	7.28	7.10	7.12	262369
2000-10-02	7.14	7.14	6.95	7.08	108720
2000-10-03	7.08	7.16	6.89	7.12	234697
2000-10-04	7.12	7.18	6.99	7.10	112626
2000-10-05	7.07	7.10	6.84	6.85	75520
2000-10-06	6.82	6.89	6.72	6.74	78447
2000-10-09	6.82	6.87	6.64	6.80	108720
2000-10-10	6.84	6.84	6.66	6.74	109049
2000-10-11	6.74	6.78	6.64	6.68	61194
2000-10-12	6.66	6.74	6.66	6.74	120764
2000-10-13	6.70	6.78	6.64	6.76	100257
2000-10-16	6.82	6.95	6.72	6.72	138343
2000-10-17	6.76	6.93	6.66	6.68	169593
2000-10-18	6.68	6.85	6.68	6.85	70309
2000-10-19	6.87	7.05	6.82	6.82	135087
2000-10-20	6.78	6.80	6.57	6.59	113277
2000-10-23	6.62	6.78	6.51	6.62	111324
2000-10-24	6.60	6.66	6.59	6.66	51754
2000-10-25	6.70	6.84	6.53	6.57	92119
2000-10-26	6.60	6.68	6.59	6.62	45569
2000-10-27	6.64	6.76	6.60	6.76	65429
2000-10-30	6.82	7.07	6.78	7.07	144853
2000-10-31	7.07	7.22	7.07	7.20	244462
2000-11-01	7.28	7.28	7.12	7.24	135413
2000-11-02	7.26	7.30	7.07	7.07	249345
2000-11-03	7.10	7.18	6.99	7.08	154944
2000-11-06	7.12	7.22	7.05	7.12	83330
2000-11-07	7.12	7.35	7.10	7.35	100585
2000-11-08	7.28	7.35	7.26	7.26	118811
2000-11-09	7.20	7.35	7.14	7.35	180989
2000-11-10	7.32	7.37	7.30	7.30	107744
2000-11-13	7.26	7.41	7.16	7.41	137369
2000-11-14	7.41	7.41	7.37	7.39	83004
2000-11-15	7.41	7.45	7.28	7.32	57288
2000-11-16	7.28	7.41	7.20	7.22	83004
2000-11-17	7.30	7.41	7.26	7.41	85611
2000-11-20	7.35	7.45	7.33	7.37	90494
2000-11-21	7.45	7.47	7.37	7.45	95048
2000-11-22	7.37	7.41	7.33	7.41	60218
2000-11-24	7.37	7.37	7.32	7.37	33199
2000-11-27	7.39	7.39	7.26	7.30	80725
2000-11-28	7.32	7.32	7.18	7.22	86259
2000-11-29	7.20	7.22	7.08	7.18	74541
2000-11-30	7.22	7.32	7.20	7.20	80074
2000-12-01	7.26	7.37	7.18	7.37	109375
2000-12-04	7.39	7.58	7.34	7.42	112757
2000-12-05	7.32	7.54	7.03	7.20	284375
2000-12-06	7.25	7.32	7.20	7.27	96351
2000-12-07	7.32	7.37	7.01	7.03	93489
2000-12-08	6.94	7.27	6.82	7.27	172653
2000-12-11	7.22	7.63	7.06	7.63	132028
2000-12-12	7.58	7.61	7.39	7.44	135934
2000-12-13	7.42	7.56	7.34	7.42	89320
2000-12-14	7.42	7.66	7.42	7.63	147132
2000-12-15	7.58	7.68	7.46	7.68	298174
2000-12-18	7.73	8.35	7.61	8.21	212757
2000-12-19	8.21	8.26	8.02	8.06	171614
2000-12-20	8.02	8.06	7.92	8.06	77864
2000-12-21	7.97	8.30	7.97	8.18	142184
2000-12-22	8.09	8.52	7.97	8.52	182028
2000-12-26	8.50	8.71	8.45	8.59	145309
2000-12-27	8.54	9.17	8.52	9.17	177601
2000-12-28	9.12	9.58	9.07	9.53	270049
2000-12-29	9.07	9.41	8.98	9.41	293226
2001-01-02	9.07	9.07	8.64	8.78	349739
2001-01-03	8.78	8.95	8.50	8.71	190625
2001-01-04	8.62	8.66	8.26	8.66	194789
2001-01-05	8.74	8.74	8.16	8.23	167445
2001-01-08	8.26	8.26	7.94	8.04	109375
2001-01-09	7.99	8.09	7.87	7.97	126039
2001-01-10	7.92	7.97	7.78	7.82	161716
2001-01-11	7.80	7.99	7.68	7.68	103382
2001-01-12	7.73	7.78	7.51	7.73	190364
2001-01-16	8.02	8.16	7.90	8.04	529424
2001-01-17	8.11	8.21	7.73	7.75	283070
2001-01-18	7.75	8.02	7.75	7.92	195309
2001-01-19	7.92	8.26	7.92	8.14	154684
2001-01-22	8.23	8.59	8.18	8.45	177341
2001-01-23	8.50	8.78	8.45	8.57	161195
2001-01-24	8.59	8.69	8.40	8.40	84114
2001-01-25	8.45	8.54	7.87	7.97	215625
2001-01-26	8.02	8.38	8.02	8.26	123434
2001-01-29	8.29	8.49	8.26	8.35	102601
2001-01-30	8.35	8.41	8.28	8.34	81507
2001-01-31	8.36	8.44	8.14	8.14	157289
2001-02-01	8.33	8.35	8.05	8.26	128382
2001-02-02	8.21	8.44	8.13	8.14	104164
2001-02-05	8.24	8.37	8.22	8.29	92445
2001-02-06	8.33	8.64	8.29	8.59	69007
2001-02-07	8.55	8.71	8.36	8.48	151820
2001-02-08	8.48	8.54	8.35	8.35	90882
2001-02-09	8.41	8.54	8.37	8.46	79164
2001-02-12	8.41	8.83	8.41	8.83	226820
2001-02-13	8.87	9.02	8.87	8.99	166924
2001-02-14	8.97	9.15	8.97	9.05	231770
2001-02-15	8.96	9.08	8.80	8.98	212239
2001-02-16	9.02	9.03	8.78	8.83	72395
2001-02-20	8.89	8.91	8.66	8.76	146614
2001-02-21	8.76	8.87	8.52	8.52	102341
2001-02-22	8.49	8.60	8.44	8.58	115101
2001-02-23	8.54	8.69	8.33	8.69	126039
2001-02-26	8.64	8.83	8.62	8.83	107809
2001-02-27	8.79	8.91	8.79	8.84	78125
2001-02-28	8.84	8.90	8.81	8.83	98434
2001-03-01	8.83	8.95	8.81	8.95	92445
2001-03-02	8.99	8.99	8.87	8.97	118489
2001-03-05	9.13	9.31	9.05	9.15	318750
2001-03-06	9.20	9.22	9.12	9.18	116403
2001-03-07	9.13	9.25	9.11	9.20	161976
2001-03-08	9.19	9.28	9.18	9.22	149739
2001-03-09	9.24	9.24	9.03	9.09	239841
2001-03-12	9.06	9.22	9.06	9.13	283591
2001-03-13	9.13	9.13	8.68	8.90	168226
2001-03-14	8.89	9.15	8.83	9.06	139580
2001-03-15	9.02	9.18	8.83	8.83	165101
2001-03-16	9.02	9.09	8.84	8.84	153903
2001-03-19	8.87	9.06	8.85	9.06	60414
2001-03-20	9.06	9.10	8.86	8.86	88799
2001-03-21	8.87	8.89	8.52	8.52	133851
2001-03-22	8.56	8.60	8.06	8.47	201039
2001-03-23	8.51	8.52	8.26	8.36	129945
2001-03-26	8.36	8.62	8.30	8.51	160153
2001-03-27	8.47	8.68	8.45	8.68	183330
2001-03-28	8.66	8.97	8.17	8.17	160153
2001-03-29	8.23	8.89	8.17	8.81	397395
2001-03-30	8.85	9.12	8.85	9.05	226559
2001-04-02	9.14	9.16	9.08	9.08	123174
2001-04-03	9.04	9.08	8.56	8.99	157028
2001-04-04	9.00	9.00	8.79	8.87	97653
2001-04-05	8.89	9.29	8.87	9.25	321875
2001-04-06	9.16	9.16	8.90	8.95	154945
2001-04-09	8.97	9.16	8.95	9.02	91664
2001-04-10	9.03	9.22	8.99	9.22	185153
2001-04-11	9.20	9.21	8.95	8.95	76039
2001-04-12	8.91	8.95	8.81	8.90	169789
2001-04-16	8.91	8.97	8.82	8.86	96091
2001-04-17	8.83	8.86	8.79	8.83	175520
2001-04-18	8.84	8.89	8.40	8.49	270309
2001-04-19	8.53	8.53	8.18	8.42	283330
2001-04-20	8.33	8.38	7.97	8.18	221875
2001-04-23	8.28	8.33	8.22	8.24	362500
2001-04-24	8.26	8.57	8.26	8.43	1117184
2001-04-25	8.43	8.75	8.43	8.74	132028
2001-04-26	8.77	9.04	8.77	8.94	197914
2001-04-27	9.14	9.17	8.93	9.10	199216
2001-04-30	9.07	9.08	8.86	8.95	158330
2001-05-01	8.95	9.14	8.87	9.14	153382
2001-05-02	9.14	9.20	9.05	9.06	171351
2001-05-03	9.04	9.12	8.76	8.87	119270
2001-05-04	8.89	8.94	8.79	8.89	107809
2001-05-07	8.87	8.91	8.72	8.72	95570
2001-05-08	8.68	8.92	8.68	8.86	81507
2001-05-09	8.87	8.98	8.79	8.89	100520
2001-05-10	8.93	9.22	8.90	9.15	155989
2001-05-11	9.09	9.31	9.08	9.19	173434
2001-05-14	9.18	9.29	9.18	9.27	128903
2001-05-15	9.27	9.31	9.20	9.27	97914
2001-05-16	9.27	9.31	9.22	9.25	109375
2001-05-17	9.25	9.34	9.22	9.25	154945
2001-05-18	9.22	9.59	9.22	9.38	212500
2001-05-21	9.41	9.42	8.89	9.27	213799
2001-05-22	9.28	9.37	9.18	9.19	193226
2001-05-23	9.18	9.25	8.97	8.97	100257
2001-05-24	8.99	9.24	8.92	9.20	141924
2001-05-25	9.21	9.33	9.15	9.31	115101
2001-05-29	9.37	9.39	9.18	9.24	92705
2001-05-30	9.29	9.29	8.95	8.98	113278
2001-05-31	8.99	8.99	8.69	8.76	202864
2001-06-01	8.78	8.79	8.58	8.64	205205
2001-06-04	8.64	8.70	8.58	8.66	194789
2001-06-05	8.66	9.09	8.66	9.09	153645
2001-06-06	9.10	9.15	8.97	8.99	90101
2001-06-07	9.00	9.04	8.80	8.90	72914
2001-06-08	8.90	8.90	8.77	8.86	58591
2001-06-11	8.87	8.92	8.83	8.91	57289
2001-06-12	8.93	9.17	8.89	9.16	85674
2001-06-13	9.20	9.22	8.97	8.97	94528
2001-06-14	8.97	8.97	8.64	8.80	139059
2001-06-15	8.76	9.00	8.70	8.99	415882
2001-06-18	9.11	9.13	8.96	9.10	155726
2001-06-19	9.10	9.12	8.97	9.08	122653
2001-06-20	9.08	9.41	9.08	9.41	241924
2001-06-21	9.39	9.41	8.45	8.45	522914
2001-06-22	8.64	8.98	8.64	8.72	250778
2001-06-25	8.68	8.69	8.51	8.59	166403
2001-06-26	8.60	9.10	8.60	9.04	178645
2001-06-27	9.02	9.31	9.02	9.29	185414
2001-06-28	9.25	9.41	9.20	9.33	134114
2001-06-29	9.29	9.79	9.29	9.79	471614
2001-07-02	9.75	9.75	9.35	9.43	185153
2001-07-03	9.43	9.54	9.43	9.45	82809
2001-07-05	9.48	9.48	9.34	9.45	115625
2001-07-06	9.45	9.63	9.42	9.62	161455
2001-07-09	9.58	9.60	9.42	9.47	180989
2001-07-10	9.47	9.53	9.22	9.22	132289
2001-07-11	9.18	9.24	8.95	8.95	150257
2001-07-12	8.95	9.19	8.95	9.11	169007
2001-07-13	9.08	9.43	9.06	9.37	164059
2001-07-16	9.37	9.47	9.35	9.40	108070
2001-07-17	9.36	9.50	9.36	9.50	109895
2001-07-18	9.52	9.60	9.48	9.52	147653
2001-07-19	9.55	9.65	9.54	9.63	92705
2001-07-20	9.60	9.70	9.54	9.54	116145
2001-07-23	9.58	9.60	9.47	9.52	106770
2001-07-24	9.55	9.60	9.45	9.56	158591
2001-07-25	9.54	9.70	9.54	9.70	88799
2001-07-26	9.64	9.91	9.60	9.86	260674
2001-07-27	9.87	9.87	9.75	9.75	75520
2001-07-30	9.76	9.86	9.75	9.83	50000
2001-07-31	9.75	9.97	9.75	9.81	185934
2001-08-01	9.82	9.94	9.79	9.83	127864
2001-08-02	9.85	9.87	9.80	9.84	110934
2001-08-03	9.84	9.98	9.81	9.98	169528
2001-08-06	10.02	10.08	9.89	9.93	86455
2001-08-07	9.93	10.08	9.89	9.99	223174
2001-08-08	9.99	10.10	9.91	9.94	293750
2001-08-09	9.98	10.06	9.98	10.05	169007
2001-08-10	10.06	10.09	10.00	10.09	184632
2001-08-13	10.31	10.43	10.27	10.42	364580
2001-08-14	10.43	10.84	10.43	10.82	246614
2001-08-15	10.82	10.85	10.66	10.79	222395
2001-08-16	10.82	11.08	10.75	11.08	214059
2001-08-17	10.98	10.99	10.81	10.89	242184
2001-08-20	10.89	11.17	10.83	11.09	363799
2001-08-21	11.10	11.10	11.01	11.06	214841
2001-08-22	11.06	11.08	10.85	10.91	222395
2001-08-23	10.87	10.93	10.73	10.75	125257
2001-08-24	10.71	11.02	10.62	11.02	123695
2001-08-27	11.02	11.16	10.98	11.06	173434
2001-08-28	11.00	11.10	10.60	10.79	210934
2001-08-29	10.87	10.91	10.80	10.88	87757
2001-08-30	10.91	10.91	10.66	10.82	144789
2001-08-31	10.82	10.83	10.60	10.60	147132
2001-09-04	10.62	10.81	10.56	10.59	172653
2001-09-05	10.64	10.66	10.47	10.62	105726
2001-09-06	10.37	10.48	10.16	10.22	308330
2001-09-07	10.22	10.33	10.13	10.33	244528
2001-09-10	10.25	10.25	10.00	10.00	175520
2001-09-17	9.99	10.75	9.99	10.38	728903
2001-09-18	10.34	10.56	10.27	10.39	193750
2001-09-19	10.37	10.44	9.88	9.96	298434
2001-09-20	9.86	9.86	9.41	9.43	328903
2001-09-21	9.33	9.82	9.17	9.82	519007
2001-09-24	10.21	10.23	10.01	10.02	279945
2001-09-25	10.06	10.48	10.06	10.42	279945
2001-09-26	10.46	10.50	10.03	10.09	279684
2001-09-27	10.05	10.18	10.04	10.10	170570
2001-09-28	10.14	10.39	10.08	10.08	382028
2001-10-01	10.10	10.14	9.98	10.09	230726
2001-10-02	10.15	10.37	10.12	10.29	127341
2001-10-03	10.33	10.44	10.26	10.30	126559
2001-10-04	10.34	10.53	10.19	10.50	118489
2001-10-05	10.52	10.52	10.28	10.37	98955
2001-10-08	10.39	10.39	10.32	10.34	75778
2001-10-09	10.33	10.44	10.20	10.41	134114
2001-10-10	10.48	11.09	10.48	11.09	267705
2001-10-11	11.31	11.83	10.87	10.94	626820
2001-10-12	10.75	10.84	10.60	10.68	207028
2001-10-15	10.68	10.94	10.68	10.92	180989
2001-10-16	10.94	11.05	10.75	10.88	123174
2001-10-17	10.92	10.92	10.51	10.52	192445
2001-10-18	10.52	10.73	10.41	10.44	164059
2001-10-19	10.52	10.86	10.51	10.85	259375
2001-10-22	10.85	10.93	10.72	10.91	97653
2001-10-23	10.81	10.91	10.66	10.66	157549
2001-10-24	10.64	10.68	10.46	10.56	72653
2001-10-25	10.60	10.85	10.56	10.85	106250
2001-10-26	10.86	11.21	10.79	11.09	255466
2001-10-29	11.03	11.12	10.92	10.96	157028
2001-10-30	10.99	11.02	10.76	10.88	107549
2001-10-31	10.89	11.10	10.89	10.94	114580
2001-11-01	10.94	11.00	10.75	10.81	133851
2001-11-02	10.85	10.88	10.69	10.69	295830
2001-11-05	10.79	10.94	10.77	10.88	397914
2001-11-06	10.90	10.94	10.87	10.94	326820
2001-11-07	10.96	11.14	10.89	11.04	152341
2001-11-08	11.04	11.35	11.04	11.24	332028
2001-11-09	11.27	11.33	11.21	11.21	224216
2001-11-12	11.22	11.27	11.21	11.23	162239
2001-11-13	11.23	11.38	11.11	11.32	470049
2001-11-14	11.31	11.34	11.17	11.24	186195
2001-11-15	11.32	11.35	11.14	11.19	139320
2001-11-16	11.21	11.21	11.07	11.15	142966
2001-11-19	11.15	11.23	11.06	11.23	104424
2001-11-20	11.25	11.28	11.08	11.16	228903
2001-11-21	11.15	11.25	11.06	11.25	135414
2001-11-23	11.25	11.38	11.22	11.37	136195
2001-11-26	11.37	11.63	11.37	11.63	746351
2001-11-27	11.63	11.67	11.52	11.54	580205
2001-11-28	11.52	11.63	11.51	11.52	107809
2001-11-29	11.60	11.60	11.48	11.52	219789
2001-11-30	11.52	11.52	11.44	11.51	321614
2001-12-03	11.52	11.52	11.28	11.41	173539
2001-12-04	11.52	11.54	11.45	11.52	242081
2001-12-05	11.52	11.55	11.45	11.54	184789
2001-12-06	11.52	11.52	11.22	11.26	168125
2001-12-07	11.33	11.52	11.23	11.51	157289
2001-12-10	11.51	11.51	10.80	10.98	195000
2001-12-11	10.86	11.00	10.54	10.56	233539
2001-12-12	10.56	10.67	10.47	10.62	171456
2001-12-13	10.69	10.69	10.51	10.56	119789
2001-12-14	10.56	10.78	10.50	10.63	134789
2001-12-17	10.70	11.32	10.65	11.32	286875
2001-12-18	11.37	11.46	11.20	11.29	180206
2001-12-19	11.29	11.33	11.14	11.18	162706
2001-12-20	11.30	11.30	10.97	11.07	297914
2001-12-21	11.04	11.45	10.90	11.45	519164
2001-12-24	11.33	11.50	11.21	11.28	124375
2001-12-26	11.27	11.33	11.16	11.26	238539
2001-12-27	11.27	11.32	11.23	11.27	226664
2001-12-28	11.27	11.27	11.07	11.16	154789
2001-12-31	11.16	11.16	10.82	10.82	503125
2002-01-02	10.85	10.96	10.79	10.91	300831
2002-01-03	10.91	11.01	10.82	11.01	231250
2002-01-04	11.01	11.04	10.85	10.95	185000
2002-01-07	10.91	10.99	10.82	10.90	243956
2002-01-08	10.87	10.92	10.80	10.90	231250
2002-01-09	10.92	10.97	10.80	10.80	196664
2002-01-10	10.80	10.85	10.70	10.85	107289
2002-01-11	10.90	10.90	10.75	10.82	137500
2002-01-14	10.82	10.82	10.13	10.28	502914
2002-01-15	10.28	10.55	10.22	10.46	258539
2002-01-16	10.75	10.83	10.38	10.66	216456
2002-01-17	10.66	10.79	10.52	10.79	101456
2002-01-18	10.68	10.79	10.47	10.47	170000
2002-01-22	10.59	10.68	10.51	10.61	166250
2002-01-23	10.90	10.90	10.63	10.78	174164
2002-01-24	10.63	10.90	10.61	10.85	175414
2002-01-25	10.85	10.90	10.71	10.87	196875
2002-01-28	10.87	10.92	10.85	10.92	102081
2002-01-29	10.92	11.01	10.83	10.92	251250
2002-01-30	10.88	11.18	10.80	11.16	167289
2002-01-31	11.16	11.27	11.16	11.23	237914
2002-02-01	11.23	11.23	10.94	10.94	134789
2002-02-04	10.95	10.95	10.58	10.61	116039
2002-02-05	10.66	10.90	10.66	10.90	113539
2002-02-06	10.95	11.08	10.87	10.92	117706
2002-02-07	10.99	11.08	10.87	10.90	125625
2002-02-08	10.88	10.99	10.82	10.94	109789
2002-02-11	11.04	11.18	10.97	11.03	222706
2002-02-12	11.04	11.16	11.03	11.11	130831
2002-02-13	11.16	11.16	11.09	11.16	134375
2002-02-14	11.16	11.16	11.06	11.10	135206
2002-02-15	11.06	11.32	10.98	11.20	241875
2002-02-19	11.20	11.20	10.80	10.92	106039
2002-02-20	11.00	11.24	10.93	11.18	155625
2002-02-21	10.99	11.09	10.92	10.92	126039
2002-02-22	10.92	11.16	10.85	11.16	168125
2002-02-25	11.20	11.20	11.01	11.16	154581
2002-02-26	11.16	11.21	11.12	11.17	83539
2002-02-27	11.21	11.26	11.16	11.26	123539
2002-02-28	11.38	11.38	11.15	11.15	159789
2002-03-01	11.19	11.44	11.10	11.44	184581
2002-03-04	11.63	11.74	11.52	11.74	218331
2002-03-05	11.69	11.81	11.57	11.59	163750
2002-03-06	11.42	11.68	11.37	11.68	164375
2002-03-07	11.69	11.71	11.42	11.52	112081
2002-03-08	11.50	11.52	11.41	11.52	117289
2002-03-11	11.52	11.52	11.17	11.33	248331
2002-03-12	11.38	11.49	11.33	11.43	120831
2002-03-13	11.50	11.52	11.26	11.36	79581
2002-03-14	11.43	11.47	11.26	11.39	130000
2002-03-15	11.10	11.51	11.10	11.32	228125
2002-03-18	11.42	11.62	11.38	11.62	117914
2002-03-19	11.64	11.69	11.57	11.66	104581
2002-03-20	11.66	11.66	11.40	11.46	126039
2002-03-21	11.39	11.49	11.38	11.49	127081
2002-03-22	11.48	11.66	11.42	11.58	170831
2002-03-25	11.52	11.69	11.36	11.52	428539
2002-03-26	11.52	11.57	11.38	11.57	200625
2002-03-27	11.50	11.66	11.28	11.52	149375
2002-03-28	11.52	11.52	11.28	11.28	187289
2002-04-01	11.25	11.35	11.10	11.33	141664
2002-04-02	11.23	11.50	11.23	11.42	86250
2002-04-03	11.45	11.45	10.99	11.06	173331
2002-04-04	11.11	11.17	11.04	11.17	81664
2002-04-05	11.10	11.16	11.02	11.04	112500
2002-04-08	10.99	11.24	10.95	11.20	116875
2002-04-09	11.27	11.37	11.17	11.29	126250
2002-04-10	11.34	11.42	11.23	11.42	123125
2002-04-11	11.47	11.54	11.38	11.42	168125
2002-04-12	11.47	11.73	11.28	11.73	300414
2002-04-15	11.63	11.71	11.48	11.50	142706
2002-04-16	11.62	11.71	11.50	11.71	256039
2002-04-17	11.74	11.76	11.50	11.50	184164
2002-04-18	11.54	11.64	11.47	11.60	90414
2002-04-19	11.63	11.64	11.52	11.64	98539
2002-04-22	11.67	11.67	11.52	11.64	106456
2002-04-23	11.64	11.66	11.62	11.64	113956
2002-04-24	11.66	11.69	11.48	11.52	204164
2002-04-25	11.52	11.61	11.30	11.49	192500
2002-04-26	11.41	11.53	11.34	11.42	124789
2002-04-29	11.42	11.43	11.29	11.41	168125
2002-04-30	11.41	11.61	11.35	11.57	260625
2002-05-01	11.52	11.53	11.38	11.52	141664
2002-05-02	11.52	11.78	11.52	11.78	229581
2002-05-03	11.78	11.90	11.71	11.90	228539
2002-05-06	11.90	11.99	11.52	11.57	179789
2002-05-07	11.59	11.87	11.51	11.77	171875
2002-05-08	11.79	11.99	11.65	11.99	231875
2002-05-09	11.99	12.00	11.77	11.81	238539
2002-05-10	11.60	11.60	11.44	11.47	359164
2002-05-13	11.28	11.28	10.75	10.94	838539
2002-05-14	10.56	10.60	10.42	10.60	835414
2002-05-15	10.56	10.61	10.38	10.56	622500
2002-05-16	10.44	10.55	10.44	10.46	348956
2002-05-17	10.44	10.56	10.34	10.55	425625
2002-05-20	10.56	10.80	10.56	10.65	318750
2002-05-21	10.65	10.65	10.37	10.39	229789
2002-05-22	10.34	10.55	10.25	10.55	306664
2002-05-23	10.51	10.63	10.45	10.52	285206
2002-05-24	10.50	10.61	10.39	10.46	184164
2002-05-28	10.46	10.46	10.20	10.32	278539
2002-05-29	10.14	10.23	10.01	10.16	348956
2002-05-30	10.13	10.15	9.96	9.98	265625
2002-05-31	9.99	10.11	9.94	9.94	500414
2002-06-03	10.06	10.06	9.28	9.32	685625
2002-06-04	9.32	9.42	9.12	9.21	620414
2002-06-05	9.17	9.45	9.12	9.36	320625
2002-06-06	9.40	9.43	8.88	9.12	496456
2002-06-07	9.22	9.70	9.17	9.67	886039
2002-06-10	9.84	9.86	9.53	9.53	426456
2002-06-11	9.60	9.64	9.36	9.36	287706
2002-06-12	9.48	9.78	9.48	9.57	428750
2002-06-13	9.69	9.75	9.30	9.34	316250
2002-06-14	9.37	9.66	9.08	9.50	504581
2002-06-17	9.74	10.23	9.74	10.12	441250
2002-06-18	10.26	10.37	10.06	10.06	477081
2002-06-19	10.15	10.32	9.60	9.86	423750
2002-06-20	9.77	9.94	9.54	9.54	314581
2002-06-21	9.66	9.83	9.58	9.58	436456
2002-06-24	9.60	9.63	9.26	9.28	515831
2002-06-25	9.36	9.50	9.18	9.29	596456
2002-06-26	8.93	9.21	8.91	9.02	598539
2002-06-27	9.14	9.55	9.14	9.48	812289
2002-06-28	9.57	9.84	9.53	9.70	1653331
2002-07-01	9.60	9.60	9.46	9.55	438125
2002-07-02	9.48	9.55	9.25	9.29	267500
2002-07-03	9.24	9.24	8.88	8.92	418750
2002-07-05	8.93	8.97	8.85	8.89	245414
2002-07-08	8.87	9.38	8.74	9.08	687914
2002-07-09	8.95	9.28	8.88	8.90	742706
2002-07-10	8.88	9.03	8.65	8.70	590414
2002-07-11	8.64	8.93	8.33	8.64	549164
2002-07-12	8.76	8.83	8.67	8.75	597914
2002-07-15	8.75	8.75	8.40	8.69	749164
2002-07-16	8.64	8.64	8.40	8.40	432289
2002-07-17	8.42	8.60	8.38	8.50	640414
2002-07-18	8.50	8.50	8.06	8.06	378331
2002-07-19	8.06	8.06	7.69	7.81	743750
2002-07-22	7.85	8.05	7.71	8.02	839581
2002-07-23	8.14	8.30	7.90	7.90	748125
2002-07-24	7.90	8.28	7.76	8.25	546250
2002-07-25	8.14	8.64	8.13	8.52	370000
2002-07-26	8.64	8.95	8.63	8.81	384375
2002-07-29	8.83	9.47	8.83	9.38	658956
2002-07-30	9.38	9.56	9.25	9.51	657081
2002-07-31	9.70	9.70	9.42	9.50	449789
2002-08-01	9.51	9.60	9.20	9.34	274375
2002-08-02	9.34	9.45	9.21	9.27	274789
2002-08-05	9.23	9.43	9.12	9.12	385625
2002-08-06	9.13	9.37	9.13	9.26	323750
2002-08-07	9.24	9.48	9.24	9.38	341456
2002-08-08	9.38	9.45	9.12	9.33	347081
2002-08-09	9.40	9.43	9.36	9.38	267500
2002-08-12	9.34	9.62	9.33	9.58	323750
2002-08-13	9.60	9.62	9.39	9.40	200625
2002-08-14	9.38	9.46	9.33	9.46	340831
2002-08-15	9.34	9.49	9.29	9.44	382706
2002-08-16	9.43	9.50	9.21	9.44	421664
2002-08-19	9.44	9.55	9.41	9.49	218125
2002-08-20	9.49	9.56	9.24	9.45	363539
2002-08-21	9.45	9.63	9.38	9.63	216875
2002-08-22	9.58	9.61	9.48	9.58	174375
2002-08-23	9.56	9.60	9.46	9.47	145625
2002-08-26	9.48	9.60	9.48	9.53	184375
2002-08-27	9.60	9.60	9.36	9.48	315000
2002-08-28	9.48	9.51	9.35	9.38	384789
2002-08-29	9.36	9.36	9.24	9.30	259581
2002-08-30	9.30	9.30	9.04	9.05	442914
2002-09-03	9.17	9.17	8.68	8.69	370625
2002-09-04	8.65	8.90	8.45	8.89	925414
2002-09-05	8.94	8.97	8.70	8.87	627081
2002-09-06	8.88	9.09	8.88	9.07	483125
2002-09-09	9.07	9.19	8.87	9.01	290414
2002-09-10	9.02	9.11	8.93	9.07	365414
2002-09-11	9.10	9.36	9.07	9.27	391875
2002-09-12	9.28	9.31	9.08	9.14	626039
2002-09-13	9.12	9.19	8.95	9.00	516039
2002-09-16	8.90	8.91	8.65	8.69	617706
2002-09-17	8.69	9.00	8.64	8.66	1636250
2002-09-18	8.67	8.97	8.66	8.75	1569789
2002-09-19	8.75	9.04	8.60	9.01	3086250
2002-09-20	9.12	9.34	9.00	9.12	9546664
2002-09-23	9.12	9.20	8.97	9.14	1742081
2002-09-24	9.19	9.27	9.06	9.20	914581
2002-09-25	9.29	9.60	9.24	9.53	1157914
2002-09-26	9.56	9.70	9.37	9.70	1001456
2002-09-27	9.65	9.72	9.50	9.58	477289
2002-09-30	9.41	9.74	9.36	9.74	663125
2002-10-01	9.79	9.95	9.69	9.95	631664
2002-10-02	9.96	10.08	9.91	10.02	1541250
2002-10-03	10.02	10.15	9.98	10.08	747081
2002-10-04	10.16	10.16	9.60	9.76	735625
2002-10-07	9.71	9.84	9.48	9.53	497500
2002-10-08	9.53	9.72	9.26	9.72	598331
2002-10-09	9.60	9.63	9.37	9.41	472706
2002-10-10	9.49	9.80	9.34	9.68	568125
2002-10-11	9.72	9.73	9.26	9.49	641875
2002-10-14	9.50	9.70	9.44	9.70	377289
2002-10-15	9.70	9.78	9.58	9.76	641039
2002-10-16	9.70	9.74	9.64	9.70	396664
2002-10-17	9.71	9.82	9.60	9.68	382081
2002-10-18	9.73	9.79	9.59	9.73	250625
2002-10-21	9.66	9.80	9.36	9.67	858125
2002-10-22	9.64	9.64	9.40	9.61	304789
2002-10-23	9.52	9.71	9.47	9.71	232081
2002-10-24	9.72	9.91	9.60	9.74	400625
2002-10-25	9.82	9.89	9.62	9.82	228956
2002-10-28	9.77	9.90	9.64	9.71	203539
2002-10-29	9.71	9.84	9.57	9.83	242081
2002-10-30	9.96	10.07	9.91	10.07	316250
2002-10-31	10.07	10.32	9.99	10.32	453750
2002-11-01	10.35	10.37	10.08	10.35	488331
2002-11-04	10.49	10.50	10.20	10.32	475000
2002-11-05	10.32	10.37	10.14	10.37	341664
2002-11-06	10.37	10.40	10.20	10.27	326875
2002-11-07	10.15	10.19	9.98	10.06	340206
2002-11-08	10.11	10.20	10.04	10.15	269164
2002-11-11	10.12	10.27	10.08	10.12	396875
2002-11-12	10.13	10.22	10.05	10.06	227289
2002-11-13	9.95	10.11	9.95	10.03	185831
2002-11-14	10.01	10.13	9.97	10.01	241250
2002-11-15	9.95	10.08	9.95	9.96	195000
2002-11-18	9.98	10.06	9.77	9.86	252914
2002-11-19	9.94	9.94	9.84	9.89	125625
2002-11-20	9.79	9.92	9.72	9.79	310625
2002-11-21	9.74	9.81	9.56	9.65	428956
2002-11-22	9.79	9.89	9.70	9.73	518331
2002-11-25	9.87	9.96	9.69	9.77	515625
2002-11-26	9.82	9.82	9.55	9.59	310625
2002-11-27	9.66	9.66	9.48	9.64	432914
2002-11-29	9.71	9.71	9.55	9.60	172081
2002-12-02	9.72	10.06	9.64	10.06	561664
2002-12-03	9.98	10.10	9.93	9.96	281456
2002-12-04	9.98	10.06	9.89	9.98	192081
2002-12-05	10.01	10.01	9.79	9.95	155000
2002-12-06	9.83	10.03	9.77	9.88	194789
2002-12-09	10.00	10.00	9.84	9.87	192289
2002-12-10	9.89	9.93	9.84	9.93	297914
2002-12-11	9.94	9.94	9.76	9.86	209789
2002-12-12	9.94	10.10	9.88	10.10	236456
2002-12-13	10.10	10.11	9.84	9.86	151875
2002-12-16	9.98	10.15	9.92	10.15	240206
2002-12-17	10.27	10.27	10.01	10.11	231664
2002-12-18	10.07	10.08	9.97	9.99	171456
2002-12-19	9.98	10.01	9.82	9.90	178125
2002-12-20	10.00	10.00	9.82	9.94	262081
2002-12-23	9.91	9.94	9.80	9.94	234375
2002-12-24	9.96	10.02	9.84	9.96	119375
2002-12-26	10.01	10.01	9.84	9.96	172914
2002-12-27	9.96	9.96	9.76	9.79	433331
2002-12-30	9.80	9.82	9.72	9.81	302081
2002-12-31	9.84	9.94	9.71	9.89	307289
2003-01-02	9.65	9.93	9.65	9.93	355206
2003-01-03	9.93	9.93	9.74	9.91	273750
2003-01-06	10.06	10.06	9.86	9.95	306664
2003-01-07	9.96	9.96	9.82	9.84	181664
2003-01-08	9.79	9.92	9.78	9.92	170414
2003-01-09	9.95	9.97	9.72	9.77	221250
2003-01-10	9.85	9.88	9.65	9.71	288331
2003-01-13	9.80	9.94	9.80	9.88	357081
2003-01-14	9.93	9.96	9.81	9.93	418539
2003-01-15	9.91	10.02	9.85	9.98	255831
2003-01-16	9.99	9.99	9.84	9.93	270206
2003-01-17	9.91	9.91	9.80	9.86	222706
2003-01-21	9.89	9.91	9.70	9.70	226250
2003-01-22	9.71	9.76	9.66	9.69	179375
2003-01-23	9.76	9.79	9.68	9.72	205625
2003-01-24	9.72	9.76	9.64	9.65	225625
2003-01-27	9.65	9.65	9.46	9.46	347289
2003-01-28	9.56	9.77	9.51	9.69	295000
2003-01-29	9.74	9.74	9.58	9.60	265206
2003-01-30	9.70	9.72	9.60	9.65	217706
2003-01-31	9.77	9.77	9.60	9.65	223125
2003-02-03	9.65	9.69	9.62	9.64	177706
2003-02-04	9.65	9.67	9.60	9.61	200414
2003-02-05	9.67	9.74	9.61	9.68	389164
2003-02-06	9.68	9.74	9.62	9.62	237706
2003-02-07	9.65	9.87	9.65	9.81	792914
2003-02-10	9.78	9.93	9.76	9.88	192289
2003-02-11	9.98	10.03	9.79	9.87	303331
2003-02-12	9.86	9.86	9.56	9.65	465206
2003-02-13	9.55	9.82	9.49	9.82	392914
2003-02-14	9.69	9.96	9.69	9.96	7701039
2003-02-18	9.98	10.09	9.91	10.03	825831
2003-02-19	10.08	10.08	9.99	10.01	450000
2003-02-20	10.01	10.08	10.00	10.07	532289
2003-02-21	10.08	10.10	9.90	9.98	512706
2003-02-24	9.98	10.02	9.85	9.98	173539
2003-02-25	9.98	10.06	9.88	10.02	366039
2003-02-26	10.05	10.05	9.76	9.84	410831
2003-02-27	9.79	9.96	9.79	9.89	262706
2003-02-28	9.98	10.05	9.86	10.05	458539
2003-03-03	10.06	10.08	9.89	9.97	235206
2003-03-04	9.93	10.03	9.81	9.85	157914
2003-03-05	9.82	10.01	9.82	9.99	274789
2003-03-06	9.94	9.94	9.84	9.91	188125
2003-03-07	9.84	10.00	9.84	9.97	212081
2003-03-10	9.90	10.00	9.90	9.90	221456
2003-03-11	9.96	10.04	9.93	9.95	212706
2003-03-12	9.84	9.95	9.84	9.86	326456
2003-03-13	9.97	9.98	9.86	9.92	215206
2003-03-14	9.89	10.02	9.82	10.02	226250
2003-03-17	9.98	10.13	9.98	10.13	327081
2003-03-18	10.12	10.13	9.99	10.12	286456
2003-03-19	10.14	10.17	10.00	10.14	191664
2003-03-20	10.19	10.20	10.02	10.10	421875
2003-03-21	10.14	10.43	10.09	10.43	349164
2003-03-24	10.42	10.42	10.08	10.21	301039
2003-03-25	10.27	10.36	10.18	10.36	165831
2003-03-26	10.36	10.41	10.27	10.33	126875
2003-03-27	10.41	10.43	10.26	10.38	169164
2003-03-28	10.41	10.63	10.35	10.63	464581
2003-03-31	10.63	10.70	10.44	10.54	248331
2003-04-01	10.57	10.79	10.56	10.69	283539
2003-04-02	10.69	10.79	10.64	10.71	397289
2003-04-03	10.78	10.79	10.66	10.68	135831
2003-04-04	10.78	10.79	10.65	10.79	144789
2003-04-07	10.78	10.91	10.44	10.44	277500
2003-04-08	10.49	10.58	10.44	10.52	260206
2003-04-09	10.56	10.56	10.33	10.42	187500
2003-04-10	10.44	10.61	10.33	10.47	441664
2003-04-11	10.52	10.55	10.33	10.49	269789
2003-04-14	10.39	10.50	10.39	10.48	171456
2003-04-15	10.49	10.56	10.43	10.56	198539
2003-04-16	10.61	10.66	10.46	10.59	158750
2003-04-17	10.59	10.64	10.49	10.56	163956
2003-04-21	10.56	10.66	10.44	10.53	230414
2003-04-22	10.56	10.78	10.46	10.66	258539
2003-04-23	10.70	10.72	10.46	10.54	353956
2003-04-24	10.58	10.68	10.55	10.63	275000
2003-04-25	10.68	10.78	10.56	10.78	305625
2003-04-28	10.85	11.12	10.81	10.97	360414
2003-04-29	11.07	11.07	10.80	10.94	175414
2003-04-30	10.94	10.94	10.79	10.87	294789
2003-05-01	10.87	10.95	10.70	10.82	249789
2003-05-02	10.85	10.89	10.75	10.77	161456
2003-05-05	10.77	10.91	10.63	10.86	259581
2003-05-06	10.92	11.11	10.91	11.11	269789
2003-05-07	11.09	11.10	10.80	10.85	183125
2003-05-08	10.85	10.86	10.66	10.83	414789
2003-05-09	10.90	11.07	10.85	11.04	168539
2003-05-12	11.03	11.14	10.95	11.09	186664
2003-05-13	11.14	11.14	10.99	11.08	387289
2003-05-14	10.99	11.02	10.87	10.88	574375
2003-05-15	10.92	11.12	10.89	11.09	472914
2003-05-16	11.13	11.13	11.04	11.08	342500
2003-05-19	11.04	11.12	10.94	10.94	286250
2003-05-20	10.99	11.04	10.98	11.04	248750
2003-05-21	11.04	11.08	10.97	10.99	215206
2003-05-22	10.99	11.06	10.96	10.97	271875
2003-05-23	11.02	11.28	11.02	11.27	266664
2003-05-27	11.28	11.28	10.97	11.16	438750
2003-05-28	11.26	11.27	11.16	11.27	455000
2003-05-29	11.28	11.28	11.04	11.16	326039
2003-05-30	11.07	11.44	11.05	11.29	506039
2003-06-02	11.40	11.40	11.11	11.14	343750
2003-06-03	11.18	11.27	11.04	11.23	362914
2003-06-04	11.30	11.47	11.28	11.44	291039
2003-06-05	11.44	11.52	11.33	11.52	179581
2003-06-06	11.54	11.63	11.49	11.53	382081
2003-06-09	11.51	11.51	11.30	11.31	175414
2003-06-10	11.40	11.61	11.33	11.59	255206
2003-06-11	11.64	11.64	11.48	11.57	269164
2003-06-12	11.57	11.73	11.52	11.73	218331
2003-06-13	11.73	11.76	11.52	11.52	241875
2003-06-16	11.54	11.72	11.52	11.71	227081
2003-06-17	11.52	11.66	11.48	11.57	407081
2003-06-18	11.69	11.71	11.54	11.64	390414
2003-06-19	11.86	11.86	11.72	11.76	674581
2003-06-20	11.83	11.86	11.81	11.86	450414
2003-06-23	11.86	11.91	11.83	11.86	870831
2003-06-24	11.86	11.88	11.79	11.83	437081
2003-06-25	11.87	11.90	11.81	11.86	328956
2003-06-26	11.85	11.88	11.81	11.81	236250
2003-06-27	11.81	11.81	11.71	11.71	319375
2003-06-30	11.76	11.78	11.66	11.70	419581
2003-07-01	11.70	11.76	11.36	11.73	714581
2003-07-02	11.71	11.71	11.54	11.66	617706
2003-07-03	11.59	11.71	11.57	11.65	178539
2003-07-07	11.76	11.76	11.64	11.66	293125
2003-07-08	11.68	11.70	11.50	11.53	350206
2003-07-09	11.45	11.63	11.44	11.48	447706
2003-07-10	11.46	11.54	11.38	11.50	227914
2003-07-11	11.52	11.62	11.52	11.56	148125
2003-07-14	11.62	11.73	11.59	11.71	409164
2003-07-15	11.75	11.75	11.58	11.58	197500
2003-07-16	11.83	11.86	11.45	11.52	270000
2003-07-17	11.52	11.52	11.38	11.42	290831
2003-07-18	11.50	11.51	11.37	11.51	230625
2003-07-21	11.52	12.04	11.33	11.35	390831
2003-07-22	11.45	11.45	11.29	11.38	544375
2003-07-23	11.45	11.47	11.29	11.36	257289
2003-07-24	11.45	11.45	11.31	11.37	321456
2003-07-25	11.35	11.40	11.09	11.24	412706
2003-07-28	11.21	11.23	11.07	11.14	283750
2003-07-29	11.16	11.21	11.07	11.19	271456
2003-07-30	11.16	11.29	11.14	11.28	287914
2003-07-31	11.40	11.61	11.34	11.49	522706
2003-08-01	11.49	11.49	11.20	11.21	308125
2003-08-04	11.30	11.35	11.21	11.23	174164
2003-08-05	11.23	11.23	11.07	11.11	292914
2003-08-06	11.16	11.39	11.16	11.24	693956
2003-08-07	11.34	11.35	11.15	11.16	317289
2003-08-08	11.23	11.25	10.99	11.06	535206
2003-08-11	11.14	11.23	11.10	11.17	451039
2003-08-12	11.05	11.32	11.04	11.28	553331
2003-08-13	11.23	11.26	11.11	11.21	286875
2003-08-14	11.21	11.27	11.09	11.26	487081
2003-08-15	11.32	11.47	11.27	11.40	299375
2003-08-18	11.59	11.59	11.33	11.42	473125
2003-08-19	11.33	11.41	11.23	11.27	2936250
2003-08-20	11.24	11.33	11.23	11.31	482289
2003-08-21	11.36	11.36	11.25	11.28	387081
2003-08-22	11.28	11.28	11.21	11.23	1247289
2003-08-25	11.24	11.24	11.23	11.24	715625
2003-08-26	11.24	11.24	10.97	11.16	839164
2003-08-27	11.21	11.24	11.09	11.21	336456
2003-08-28	11.21	11.27	11.11	11.26	478125
2003-08-29	11.26	11.36	11.23	11.35	396250
2003-09-02	11.39	11.49	11.36	11.46	386039
2003-09-03	11.52	11.54	11.36	11.42	724375
2003-09-04	11.47	11.53	11.40	11.51	373331
2003-09-05	11.57	11.57	11.46	11.47	310414
2003-09-08	11.54	11.62	11.53	11.60	285000
2003-09-09	11.60	11.68	11.57	11.62	434375
2003-09-10	11.64	11.67	11.52	11.56	325831
2003-09-11	11.62	11.68	11.54	11.55	256664
2003-09-12	11.51	11.64	11.48	11.53	318539
2003-09-15	11.58	11.64	11.50	11.51	291456
2003-09-16	11.52	11.60	11.51	11.57	377500
2003-09-17	11.62	11.64	11.54	11.61	361250
2003-09-18	11.62	11.76	11.62	11.67	419164
2003-09-19	11.71	11.78	11.69	11.78	437500
2003-09-22	11.76	11.76	11.64	11.70	284789
2003-09-23	11.74	11.76	11.64	11.70	380414
2003-09-24	11.73	11.74	11.50	11.50	378539
2003-09-25	11.55	11.64	11.52	11.55	350831
2003-09-26	11.61	11.65	11.50	11.62	212706
2003-09-29	11.59	11.73	11.57	11.72	318125
2003-09-30	11.73	11.73	11.55	11.56	340414
2003-10-01	11.61	11.71	11.59	11.66	335414
2003-10-02	11.69	11.76	11.64	11.76	261250
2003-10-03	11.76	11.95	11.76	11.87	295206
2003-10-06	11.94	12.00	11.87	11.98	215206
2003-10-07	12.00	12.07	11.94	12.00	339789
2003-10-08	12.00	12.02	11.83	11.96	250000
2003-10-09	11.95	12.00	11.85	11.90	207081
2003-10-10	11.94	12.00	11.90	11.92	182706
2003-10-13	11.99	12.01	11.90	11.93	207500
2003-10-14	11.98	11.99	11.90	11.95	280414
2003-10-15	11.99	12.00	11.74	11.78	321664
2003-10-16	11.78	11.80	11.66	11.76	210625
2003-10-17	11.86	11.86	11.66	11.67	271250
2003-10-20	11.70	11.74	11.63	11.73	251250
2003-10-21	11.74	11.78	11.70	11.76	226039
2003-10-22	11.76	11.76	11.54	11.55	288125
2003-10-23	11.54	11.55	11.41	11.52	291456
2003-10-24	11.50	11.52	11.42	11.49	214164
2003-10-27	11.50	11.56	11.46	11.52	186875
2003-10-28	11.52	11.61	11.50	11.57	287081
2003-10-29	11.59	11.68	11.56	11.59	200414
2003-10-30	11.62	11.65	11.52	11.54	166664
2003-10-31	11.57	11.61	11.34	11.34	526250
2003-11-03	11.52	11.62	11.47	11.62	282081
2003-11-04	11.61	11.66	11.38	11.40	512289
2003-11-05	11.50	11.52	11.38	11.49	223539
2003-11-06	11.45	11.49	11.23	11.47	408539
2003-11-07	11.51	11.52	11.36	11.39	439375
2003-11-10	11.42	11.50	11.39	11.45	324375
2003-11-11	11.45	11.52	11.45	11.48	321664
2003-11-12	11.47	11.60	11.40	11.60	377081
2003-11-13	11.60	11.74	11.60	11.63	240625
2003-11-14	11.66	11.75	11.61	11.64	232081
2003-11-17	11.59	11.72	11.59	11.67	262500
2003-11-18	11.79	11.88	11.71	11.71	364375
2003-11-19	11.74	11.97	11.74	11.96	758331
2003-11-20	11.96	11.98	11.89	11.95	314164
2003-11-21	12.00	12.11	11.96	12.07	415831
2003-11-24	12.17	12.46	12.12	12.43	366250
2003-11-25	12.47	12.55	12.45	12.48	452706
2003-11-26	12.91	12.97	12.77	12.91	766664
2003-11-28	13.01	13.09	12.92	13.00	259164
2003-12-01	13.00	13.42	12.96	13.15	728539
2003-12-02	13.14	13.15	12.75	12.88	935165
2003-12-03	12.96	12.96	12.36	12.39	678331
2003-12-04	12.54	12.83	12.50	12.83	466500
2003-12-05	12.83	12.83	12.68	12.74	293331
2003-12-08	12.79	12.90	12.73	12.77	346000
2003-12-09	12.78	12.98	12.77	12.91	351831
2003-12-10	12.99	13.02	12.82	12.85	343665
2003-12-11	12.85	12.99	12.85	12.90	232165
2003-12-12	12.91	12.98	12.86	12.89	316665
2003-12-15	12.90	12.98	12.71	12.74	399331
2003-12-16	12.78	12.78	12.51	12.56	426831
2003-12-17	12.57	12.71	12.47	12.71	305165
2003-12-18	12.79	13.30	12.69	13.25	456165
2003-12-19	13.25	13.29	13.17	13.21	585665
2003-12-22	13.21	13.29	13.00	13.25	316831
2003-12-23	13.25	13.25	13.00	13.22	278165
2003-12-24	13.23	13.31	13.19	13.20	113665
2003-12-26	13.17	13.26	13.12	13.18	82000
2003-12-29	13.31	13.31	13.15	13.26	243165
2003-12-30	13.25	13.43	13.24	13.35	261331
2003-12-31	13.41	13.44	13.21	13.26	290665
2004-01-02	13.23	13.38	13.20	13.27	168665
2004-01-05	13.20	13.41	13.18	13.36	275500
2004-01-06	13.36	13.36	13.20	13.20	274500
2004-01-07	13.23	13.24	13.11	13.20	286000
2004-01-08	13.17	13.21	13.12	13.15	209000
2004-01-09	13.14	13.27	13.03	13.03	294165
2004-01-12	13.12	13.32	13.02	13.28	275000
2004-01-13	13.28	13.31	13.17	13.21	292165
2004-01-14	13.21	13.35	13.21	13.25	190831
2004-01-15	13.32	13.32	13.16	13.22	234000
2004-01-16	13.22	13.30	13.13	13.22	212665
2004-01-20	13.32	13.43	13.19	13.43	281500
2004-01-21	13.44	13.62	13.41	13.53	452831
2004-01-22	13.59	13.71	13.23	13.23	335000
2004-01-23	13.35	13.35	13.08	13.23	457831
2004-01-26	13.44	13.49	13.21	13.38	227331
2004-01-27	13.44	13.44	13.30	13.37	319165
2004-01-28	13.40	13.48	13.26	13.31	210500
2004-01-29	13.34	13.37	13.17	13.29	179331
2004-01-30	13.29	13.29	13.06	13.08	255665
2004-02-02	13.14	13.37	13.08	13.25	223165
2004-02-03	13.32	13.33	13.08	13.08	288665
2004-02-04	13.17	13.35	13.05	13.05	457831
2004-02-05	13.05	13.05	12.42	12.48	565165
2004-02-06	12.49	12.62	12.49	12.60	351665
2004-02-09	12.75	12.81	12.61	12.61	231665
2004-02-10	12.62	13.04	12.62	13.04	464000
2004-02-11	12.97	13.03	12.88	13.01	310331
2004-02-12	13.08	13.10	12.98	13.08	277165
2004-02-13	13.08	13.16	12.97	13.08	170500
2004-02-17	13.19	13.38	13.05	13.37	352165
2004-02-18	13.39	13.40	13.21	13.26	271500
2004-02-19	13.26	13.37	13.21	13.24	199665
2004-02-20	13.21	13.26	13.04	13.08	360331
2004-02-23	13.20	13.20	12.93	12.94	189665
2004-02-24	12.96	13.11	12.87	12.92	331665
2004-02-25	12.96	12.99	12.78	12.86	311831
2004-02-26	12.89	12.94	12.79	12.87	219665
2004-02-27	12.96	13.05	12.89	12.97	223000
2004-03-01	12.97	13.00	12.84	12.99	340000
2004-03-02	12.99	12.99	12.85	12.92	316331
2004-03-03	12.92	12.92	12.79	12.88	208165
2004-03-04	12.89	13.00	12.84	13.00	473165
2004-03-05	12.91	13.11	12.91	13.11	242000
2004-03-08	13.11	13.11	12.86	12.98	214165
2004-03-09	12.98	13.05	12.87	12.97	224500
2004-03-10	13.02	13.03	12.72	12.73	205000
2004-03-11	12.75	12.88	12.70	12.70	230331
2004-03-12	12.78	12.93	12.70	12.89	224665
2004-03-15	12.83	12.96	12.68	12.74	219331
2004-03-16	12.76	12.87	12.68	12.78	244000
2004-03-17	12.79	12.85	12.73	12.82	593665
2004-03-18	12.87	12.90	12.66	12.66	242831
2004-03-19	12.54	12.68	12.49	12.53	310000
2004-03-22	12.48	12.51	12.12	12.13	584665
2004-03-23	12.42	12.44	12.27	12.38	257665
2004-03-24	12.38	12.47	12.00	12.00	282000
2004-03-25	12.30	12.36	12.14	12.36	311000
2004-03-26	12.36	12.37	12.21	12.29	169165
2004-03-29	12.37	12.48	12.30	12.48	301165
2004-03-30	12.42	12.75	12.36	12.75	346000
2004-03-31	12.75	13.03	12.62	13.01	404165
2004-04-01	13.05	13.12	12.96	13.12	576165
2004-04-02	13.14	13.18	12.99	13.06	326000
2004-04-05	13.11	13.11	12.88	12.92	193000
2004-04-06	12.93	12.96	12.83	12.83	205500
2004-04-07	12.83	12.93	12.75	12.86	347500
2004-04-08	12.89	12.90	12.72	12.77	209665
2004-04-12	12.72	12.87	12.60	12.64	247665
2004-04-13	12.71	12.72	12.43	12.52	418000
2004-04-14	12.60	12.60	12.22	12.32	328331
2004-04-15	12.33	12.39	12.24	12.30	260665
2004-04-16	12.30	12.34	12.25	12.28	276165
2004-04-19	12.30	12.45	12.27	12.38	206000
2004-04-20	12.33	12.49	12.23	12.25	235000
2004-04-21	12.29	12.38	12.22	12.37	138831
2004-04-22	12.36	12.60	12.30	12.60	192500
2004-04-23	12.66	12.67	12.37	12.47	239665
2004-04-26	12.62	12.64	12.49	12.56	283000
2004-04-27	12.60	12.63	12.53	12.58	228331
2004-04-28	12.63	12.66	12.41	12.47	207665
2004-04-29	12.42	12.56	12.36	12.37	256165
2004-04-30	12.37	12.42	12.24	12.27	253331
2004-05-03	12.42	12.45	12.25	12.29	217331
2004-05-04	12.39	12.42	12.30	12.36	198500
2004-05-05	12.43	12.47	12.27	12.37	274165
2004-05-06	12.42	12.48	12.30	12.37	367500
2004-05-07	12.37	12.43	11.93	12.03	402000
2004-05-10	12.04	12.04	11.48	11.96	585665
2004-05-11	11.96	12.06	11.80	11.84	270665
2004-05-12	11.82	11.88	11.49	11.68	322665
2004-05-13	11.70	11.83	11.56	11.69	255831
2004-05-14	11.69	11.72	11.54	11.65	213000
2004-05-17	11.60	11.64	11.40	11.46	322831
2004-05-18	11.61	11.66	11.44	11.53	194165
2004-05-19	11.58	11.63	11.39	11.40	457331
2004-05-20	11.49	11.52	11.40	11.42	213665
2004-05-21	11.52	11.58	11.41	11.45	182665
2004-05-24	11.49	11.66	11.49	11.64	224000
2004-05-25	11.68	11.90	11.62	11.73	383831
2004-05-26	11.97	11.98	11.71	11.87	326165
2004-05-27	11.85	11.99	11.82	11.88	241000
2004-05-28	11.92	12.09	11.91	11.92	274165
2004-06-01	12.06	12.08	11.84	12.03	296500
2004-06-02	12.11	12.12	11.90	11.92	238500
2004-06-03	11.94	11.94	11.65	11.65	244665
2004-06-04	11.79	12.01	11.67	11.80	469500
2004-06-07	11.85	11.95	11.72	11.87	286831
2004-06-08	11.91	12.02	11.83	11.91	284331
2004-06-09	11.98	12.11	11.93	11.96	253331
2004-06-10	12.09	12.12	11.98	12.01	299665
2004-06-14	12.24	12.32	12.07	12.26	490165
2004-06-15	12.30	12.49	12.21	12.21	493665
2004-06-16	12.26	12.35	12.19	12.24	179331
2004-06-17	12.26	12.27	12.09	12.17	200000
2004-06-18	12.12	12.13	12.04	12.04	322000
2004-06-21	12.06	12.07	11.89	11.94	416500
2004-06-22	11.89	11.94	11.76	11.91	369165
2004-06-23	11.91	12.00	11.82	11.88	240331
2004-06-24	11.92	11.95	11.73	11.80	401331
2004-06-25	11.81	12.10	11.80	12.10	346831
2004-06-28	12.09	12.10	11.81	11.82	282665
2004-06-29	11.89	11.94	11.82	11.84	357665
2004-06-30	11.89	12.03	11.88	12.03	355500
2004-07-01	12.07	12.12	11.85	11.99	248500
2004-07-02	12.05	12.14	11.98	12.08	219331
2004-07-06	12.04	12.07	11.94	11.94	183665
2004-07-07	11.98	12.00	11.88	11.90	247165
2004-07-08	11.88	11.99	11.72	11.77	244500
2004-07-09	11.81	11.91	11.74	11.83	180665
2004-07-12	11.83	11.91	11.72	11.73	361000
2004-07-13	11.79	11.92	11.73	11.82	291000
2004-07-14	11.82	11.82	11.66	11.66	246165
2004-07-15	11.70	11.91	11.67	11.75	242665
2004-07-16	11.75	11.81	11.61	11.63	276331
2004-07-19	11.70	11.76	11.56	11.56	271831
2004-07-20	11.56	11.85	11.55	11.84	297000
2004-07-21	11.91	11.95	11.62	11.62	179331
2004-07-22	11.73	11.75	11.55	11.55	200665
2004-07-23	11.52	11.60	11.49	11.52	274000
2004-07-26	11.58	11.67	11.35	11.35	260331
2004-07-27	11.44	11.60	11.37	11.58	242331
2004-07-28	11.58	11.64	11.34	11.59	260831
2004-07-29	11.65	11.72	11.56	11.71	203831
2004-07-30	11.69	11.76	11.60	11.67	275831
2004-08-02	11.68	11.68	11.53	11.58	237665
2004-08-03	11.57	11.65	11.47	11.59	238831
2004-08-04	12.00	12.09	11.73	12.09	371165
2004-08-05	12.18	12.22	11.99	12.01	397331
2004-08-06	12.02	12.13	11.85	11.88	409000
2004-08-09	11.94	11.97	11.80	11.82	184000
2004-08-10	11.94	12.06	11.88	12.00	269500
2004-08-11	12.01	12.14	11.91	12.14	247165
2004-08-12	12.07	12.07	11.97	11.98	210665
2004-08-13	12.07	12.09	11.97	12.00	155831
2004-08-16	12.05	12.13	11.99	12.06	183000
2004-08-17	12.10	12.10	11.95	11.95	176000
2004-08-18	11.97	12.15	11.93	12.13	208000
2004-08-19	12.09	12.09	11.95	12.00	161500
2004-08-20	11.98	12.18	11.94	12.18	238165
2004-08-23	12.12	12.21	12.07	12.16	155000
2004-08-24	12.18	12.28	12.16	12.25	226331
2004-08-25	12.18	12.59	12.18	12.55	234000
2004-08-26	12.54	12.66	12.48	12.57	309831
2004-08-27	12.59	12.60	12.43	12.50	188831
2004-08-30	12.53	12.54	12.35	12.42	117165
2004-08-31	12.53	12.72	12.43	12.72	326500
2004-09-01	12.74	13.00	12.74	13.00	417831
2004-09-02	13.05	13.16	13.01	13.13	287500
2004-09-03	13.13	13.13	12.88	13.03	228831
2004-09-07	13.06	13.19	13.06	13.17	256665
2004-09-08	13.18	13.19	12.92	13.02	187000
2004-09-09	13.07	13.20	13.06	13.20	220831
2004-09-10	13.21	13.23	13.05	13.13	190000
2004-09-13	13.15	13.26	13.08	13.16	240331
2004-09-14	13.07	13.23	13.06	13.12	209831
2004-09-15	13.14	13.27	13.11	13.21	221500
2004-09-16	13.27	13.33	13.18	13.19	189165
2004-09-17	13.19	13.22	13.16	13.20	239500
2004-09-20	13.20	13.22	13.06	13.06	159500
2004-09-21	13.06	13.18	13.05	13.12	178165
2004-09-22	13.18	13.18	13.03	13.14	212831
2004-09-23	13.15	13.25	13.08	13.25	241831
2004-09-24	13.27	13.28	13.07	13.15	198331
2004-09-27	13.18	13.18	12.98	13.10	154165
2004-09-28	13.14	13.27	13.07	13.10	207831
2004-09-29	13.14	13.27	13.05	13.22	160000
2004-09-30	13.22	13.30	13.14	13.27	172665
2004-10-01	13.29	13.49	13.24	13.35	247665
2004-10-04	13.50	13.50	13.20	13.23	271165
2004-10-05	13.23	13.25	13.09	13.10	239500
2004-10-06	13.14	13.19	13.08	13.19	168831
2004-10-07	13.23	13.23	13.03	13.03	156665
2004-10-08	13.03	13.13	13.00	13.08	155665
2004-10-11	12.99	13.11	12.96	13.09	106331
2004-10-12	13.09	13.22	13.03	13.16	194831
2004-10-13	13.11	13.19	12.83	12.86	181000
2004-10-14	12.86	12.92	12.75	12.75	134500
2004-10-15	12.76	13.02	12.61	12.95	244500
2004-10-18	12.95	13.10	12.89	12.92	165831
2004-10-19	12.93	13.03	12.79	12.80	152831
2004-10-20	12.78	12.84	12.63	12.77	198665
2004-10-21	12.79	12.92	12.72	12.79	228165
2004-10-22	12.81	12.82	12.58	12.62	248000
2004-10-25	12.58	12.69	12.50	12.60	262331
2004-10-26	12.54	12.81	12.46	12.72	268165
2004-10-27	12.73	12.90	12.73	12.89	252831
2004-10-28	12.90	12.98	12.79	12.97	153831
2004-10-29	12.97	13.12	12.88	13.12	217000
2004-11-01	13.14	13.15	12.90	12.97	354665
2004-11-02	13.03	13.19	12.99	13.04	249000
2004-11-03	13.19	13.31	13.16	13.28	263331
2004-11-04	13.33	13.79	13.31	13.76	370500
2004-11-05	13.77	13.80	13.64	13.74	277331
2004-11-08	13.74	13.81	13.70	13.74	331000
2004-11-09	13.62	13.79	13.61	13.64	452000
2004-11-10	13.62	13.74	13.56	13.68	685831
2004-11-11	13.74	13.80	13.69	13.79	199000
2004-11-12	14.01	14.10	13.84	14.06	515831
2004-11-15	14.18	14.18	14.07	14.11	407665
2004-11-16	14.21	14.22	14.11	14.13	327500
2004-11-17	14.22	14.30	14.17	14.28	331500
2004-11-18	14.29	14.33	14.02	14.05	288500
2004-11-19	14.02	14.06	13.80	13.85	415000
2004-11-22	13.85	14.00	13.73	13.76	503500
2004-11-23	13.79	13.99	13.75	13.98	245165
2004-11-24	14.04	14.27	14.04	14.27	269331
2004-11-26	14.28	14.33	14.21	14.23	128500
2004-11-29	14.22	14.28	14.11	14.23	199165
2004-11-30	14.23	14.30	14.11	14.23	201000
2004-12-01	14.30	14.34	14.14	14.19	273331
2004-12-02	14.16	14.18	13.85	13.91	260165
2004-12-03	13.85	13.97	13.80	13.97	277831
2004-12-06	14.22	14.33	14.09	14.31	455500
2004-12-07	14.39	14.39	14.02	14.06	311000
2004-12-08	14.04	14.12	13.89	13.98	230165
2004-12-09	13.86	14.23	13.85	13.97	360500
2004-12-10	13.97	14.06	13.85	14.06	228831
2004-12-13	14.19	14.40	14.08	14.40	254831
2004-12-14	14.40	14.45	14.25	14.45	224000
2004-12-15	14.45	14.46	14.27	14.33	211500
2004-12-16	14.37	14.37	14.10	14.27	201831
2004-12-17	14.16	14.34	14.11	14.34	319665
2004-12-20	14.31	14.33	14.12	14.22	208331
2004-12-21	14.17	14.38	14.17	14.38	276165
2004-12-22	14.27	14.47	14.27	14.37	222500
2004-12-23	14.38	14.44	14.28	14.39	167500
2004-12-27	14.42	14.43	14.22	14.25	193831
2004-12-28	14.21	14.43	14.21	14.43	199500
2004-12-29	14.44	14.46	14.33	14.40	172000
2004-12-30	14.46	14.72	14.45	14.71	309500
2004-12-31	14.70	14.78	14.57	14.75	260665
2005-01-03	14.81	14.86	14.47	14.51	302500
2005-01-04	14.56	14.61	14.27	14.29	311165
2005-01-05	14.34	14.41	14.20	14.38	299165
2005-01-06	14.38	14.48	14.34	14.35	236831
2005-01-07	14.26	14.51	14.24	14.29	259000
2005-01-10	14.36	14.56	14.23	14.45	223665
2005-01-11	14.45	14.50	14.26	14.29	295331
2005-01-12	14.31	14.33	14.00	14.09	298831
2005-01-13	14.07	14.45	14.04	14.25	253831
2005-01-14	14.26	14.46	14.22	14.44	176500
2005-01-18	14.40	14.70	14.35	14.70	199165
2005-01-19	14.70	14.72	14.48	14.55	176665
2005-01-20	14.46	14.59	14.41	14.50	175500
2005-01-21	14.47	14.66	14.41	14.42	170000
2005-01-24	14.40	14.49	14.24	14.30	224831
2005-01-25	14.32	14.36	14.10	14.18	249665
2005-01-26	14.26	14.46	14.26	14.42	276831
2005-01-27	14.43	14.43	14.04	14.14	221000
2005-01-28	14.14	14.19	13.99	14.17	239000
2005-01-31	14.25	14.43	14.19	14.42	300831
2005-02-01	14.50	14.67	14.41	14.65	402831
2005-02-02	14.62	14.69	14.50	14.58	194331
2005-02-03	14.64	14.98	14.58	14.97	304165
2005-02-04	14.99	15.05	14.92	15.00	322831
2005-02-07	15.06	15.06	14.86	14.96	215665
2005-02-08	14.81	14.95	14.69	14.94	294500
2005-02-09	14.93	14.93	14.72	14.74	263165
2005-02-10	14.69	14.70	14.51	14.59	275831
2005-02-11	14.59	14.72	14.45	14.66	231665
2005-02-14	14.67	14.70	14.35	14.70	224500
2005-02-15	14.86	14.92	14.65	14.71	247500
2005-02-16	14.72	14.99	14.72	14.99	246831
2005-02-17	15.18	15.21	14.85	14.90	498831
2005-02-18	15.00	15.06	14.80	14.98	272831
2005-02-22	14.74	14.75	14.40	14.40	389500
2005-02-23	14.51	14.54	14.40	14.42	344000
2005-02-24	14.49	14.59	14.40	14.59	225331
2005-02-25	14.51	14.59	14.45	14.55	315331
2005-02-28	14.56	14.81	14.52	14.75	270165
2005-03-01	14.90	15.00	14.88	15.00	402000
2005-03-02	15.02	15.07	14.92	14.96	377500
2005-03-03	14.95	15.14	14.95	15.12	257165
2005-03-04	15.11	15.30	15.06	15.26	307500
2005-03-07	15.06	15.30	15.06	15.29	218665
2005-03-08	15.21	15.50	15.15	15.38	250331
2005-03-09	15.38	15.44	15.15	15.21	211000
2005-03-10	15.15	15.28	14.97	15.00	220165
2005-03-11	14.98	15.08	14.92	15.02	228331
2005-03-14	15.05	15.29	15.05	15.19	269331
2005-03-15	15.31	15.44	15.20	15.26	270831
2005-03-16	15.29	15.36	14.88	14.91	268500
2005-03-17	14.97	15.02	14.86	14.91	223331
2005-03-18	14.61	14.75	14.45	14.60	717000
2005-03-21	14.52	14.74	14.42	14.74	332665
2005-03-22	14.67	14.93	14.60	14.63	255000
2005-03-23	14.63	14.65	14.38	14.38	346331
2005-03-24	14.39	14.46	14.23	14.23	308831
2005-03-28	14.20	14.58	14.11	14.52	335665
2005-03-29	14.48	14.77	14.41	14.41	298665
2005-03-30	14.44	14.73	14.41	14.71	182331
2005-03-31	14.71	14.79	14.61	14.62	163000
2005-04-01	14.64	14.74	14.45	14.52	231665
2005-04-04	14.54	14.77	14.42	14.77	167000
2005-04-05	14.77	15.00	14.75	14.88	283500
2005-04-06	14.88	15.06	14.86	14.98	231500
2005-04-07	14.89	15.11	14.87	15.10	212000
2005-04-08	15.13	15.50	15.13	15.40	492665
2005-04-11	15.40	15.49	15.35	15.49	336000
2005-04-12	15.55	15.71	15.42	15.64	648665
2005-04-13	15.73	16.20	15.64	16.14	621000
2005-04-14	16.06	16.11	15.25	15.28	591000
2005-04-15	15.35	16.20	15.35	15.74	843665
2005-04-18	15.74	15.74	15.21	15.45	549331
2005-04-19	15.52	15.70	15.47	15.52	373165
2005-04-20	15.58	15.78	15.41	15.54	277165
2005-04-21	15.69	16.05	15.60	16.01	416500
2005-04-22	16.03	16.16	15.61	16.02	429831
2005-04-25	16.02	16.40	16.00	16.39	617331
2005-04-26	16.33	16.34	15.74	15.82	509165
2005-04-27	15.73	16.01	15.62	15.91	432500
2005-04-28	15.94	15.94	15.60	15.71	301500
2005-04-29	15.95	16.02	15.61	16.02	478831
2005-05-02	15.96	16.31	15.96	16.25	491000
2005-05-03	16.21	16.46	16.08	16.37	504831
2005-05-04	16.35	16.42	16.15	16.29	396500
2005-05-05	16.42	16.42	15.92	16.13	307000
2005-05-06	16.16	16.61	16.16	16.47	344000
2005-05-09	16.56	16.63	16.28	16.50	500500
2005-05-10	16.52	16.63	16.41	16.52	431665
2005-05-11	16.62	16.74	16.41	16.70	260165
2005-05-12	16.79	16.80	16.63	16.75	372331
2005-05-13	16.51	16.51	15.39	15.56	1707665
2005-05-16	15.60	16.08	15.31	16.06	913665
2005-05-17	16.01	16.34	15.86	16.24	709500
2005-05-18	16.29	16.52	16.20	16.44	390831
2005-05-19	16.49	16.61	16.24	16.25	367665
2005-05-20	16.17	16.27	16.09	16.20	385331
2005-05-23	16.35	16.51	16.35	16.51	374665
2005-05-24	16.64	16.64	16.39	16.43	321331
2005-05-25	16.43	16.47	16.26	16.31	284500
2005-05-26	16.32	16.55	16.32	16.37	292665
2005-05-27	16.42	16.55	16.36	16.49	338500
2005-05-31	16.58	16.65	16.33	16.33	544000
2005-06-01	16.43	16.80	16.43	16.80	512500
2005-06-02	16.79	17.06	16.73	16.85	442500
2005-06-03	16.93	17.18	16.79	16.79	483165
2005-06-06	17.13	17.13	16.74	16.77	406831
2005-06-07	16.83	17.07	16.83	16.97	493165
2005-06-08	17.01	17.20	16.99	17.10	406500
2005-06-09	17.11	17.18	16.94	17.17	298831
2005-06-10	17.30	17.48	17.14	17.29	542831
2005-06-13	17.29	17.62	17.10	17.61	342331
2005-06-14	17.67	17.78	17.57	17.71	465165
2005-06-15	17.78	17.81	17.50	17.60	401665
2005-06-16	17.68	17.87	17.61	17.87	357665
2005-06-17	17.94	18.14	17.87	18.10	782665
2005-06-20	18.10	18.14	17.89	17.94	287165
2005-06-21	18.03	18.59	17.95	18.35	550500
2005-06-22	18.36	18.45	18.17	18.25	477000
2005-06-23	18.25	18.25	17.97	18.09	531831
2005-06-24	18.09	18.09	17.11	17.39	1112331
2005-06-27	17.40	17.95	17.23	17.69	575665
2005-06-28	17.84	17.99	17.69	17.96	441831
2005-06-29	17.99	18.06	17.77	17.78	257831
2005-06-30	17.78	18.10	17.78	17.84	315000
2005-07-01	18.06	18.17	17.90	18.17	348665
2005-07-05	18.11	18.12	17.86	17.93	383500
2005-07-06	18.00	18.00	17.41	17.42	503831
2005-07-07	17.40	17.78	17.29	17.67	409331
2005-07-08	17.70	18.04	17.62	18.01	368331
2005-07-11	18.01	18.13	17.75	18.00	461665
2005-07-12	18.01	18.07	17.85	18.05	435831
2005-07-13	18.14	18.15	17.99	18.04	242500
2005-07-14	17.96	18.15	17.79	17.90	400000
2005-07-15	17.90	18.06	17.84	17.87	216000
2005-07-18	17.99	18.00	17.78	17.94	297331
2005-07-19	17.98	18.15	17.89	18.10	356000
2005-07-20	18.16	18.29	17.99	18.14	304831
2005-07-21	18.27	18.31	17.87	18.11	458165
2005-07-22	18.11	18.47	18.10	18.47	359331
2005-07-25	18.47	18.68	18.41	18.54	330665
2005-07-26	18.65	18.89	18.65	18.86	456500
2005-07-27	18.96	19.11	18.88	19.03	380500
2005-07-28	19.09	19.25	18.93	19.22	324665
2005-07-29	19.21	19.46	19.08	19.24	491165
2005-08-01	19.31	19.37	18.91	19.14	411500
2005-08-02	19.19	19.51	19.12	19.50	454500
2005-08-03	20.51	20.81	20.04	20.40	1222165
2005-08-04	20.41	20.42	19.83	20.11	1012165
2005-08-05	20.11	20.11	19.27	19.43	728000
2005-08-08	19.68	19.98	19.60	19.65	474165
2005-08-09	19.86	19.94	19.57	19.87	498331
2005-08-10	20.06	20.25	19.65	19.85	466165
2005-08-11	19.87	20.29	19.87	20.14	376331
2005-08-12	20.22	21.28	20.16	21.21	976331
2005-08-15	21.30	21.51	20.71	20.76	833165
2005-08-16	20.69	20.69	19.97	20.10	699665
2005-08-17	20.10	20.42	20.02	20.39	471331
2005-08-18	20.40	20.56	20.04	20.30	390831
2005-08-19	20.28	20.54	20.05	20.18	568500
2005-08-22	20.43	20.60	20.21	20.40	709500
2005-08-23	20.39	20.39	19.97	20.10	608000
2005-08-24	20.13	20.54	20.12	20.19	390331
2005-08-25	20.37	20.37	20.10	20.27	347331
2005-08-26	20.34	20.34	20.03	20.05	287831
2005-08-29	20.05	20.08	19.02	19.98	855165
2005-08-30	19.99	20.05	19.80	19.91	451500
2005-08-31	19.91	20.56	19.81	20.56	818331
2005-09-01	20.70	21.26	20.56	21.23	1275500
2005-09-02	21.44	21.80	20.97	21.00	551000
2005-09-06	21.02	21.50	21.02	21.28	495831
2005-09-07	21.40	21.49	21.21	21.43	403500
2005-09-08	21.72	22.21	21.64	21.93	913500
2005-09-09	22.40	23.32	21.90	22.54	1088665
2005-09-12	22.65	22.70	22.34	22.45	573331
2005-09-13	22.36	22.39	21.93	22.06	710665
2005-09-14	22.18	22.34	21.96	22.19	752665
2005-09-15	22.11	22.38	21.68	21.85	914331
2005-09-16	21.92	22.30	21.68	21.90	1107331
2005-09-19	21.92	22.05	21.60	21.78	629665
2005-09-20	21.83	22.18	21.71	21.79	505165
2005-09-21	21.79	21.79	21.30	21.42	655331
2005-09-22	21.39	21.67	21.04	21.66	477000
2005-09-23	21.66	21.89	21.47	21.70	388165
2005-09-26	22.18	22.18	21.60	21.92	590665
2005-09-27	22.10	22.19	21.86	22.05	684165
2005-09-28	22.15	22.25	21.91	22.17	505665
2005-09-29	22.19	22.60	21.99	22.51	458831
2005-09-30	22.68	22.91	22.63	22.81	451000
2005-10-03	22.95	23.34	22.95	23.17	724500
2005-10-04	23.24	23.38	22.82	22.82	449331
2005-10-05	22.81	22.85	21.61	21.66	751165
2005-10-06	21.52	21.86	21.05	21.45	867331
2005-10-07	21.51	22.00	21.46	21.82	504000
2005-10-10	22.02	22.02	21.22	21.32	517831
2005-10-11	21.50	21.60	20.71	20.72	902831
2005-10-12	20.30	20.47	18.56	19.42	2718831
2005-10-13	19.44	19.52	18.75	19.25	1302500
2005-10-14	19.47	19.57	19.02	19.35	815165
2005-10-17	19.38	19.47	19.08	19.19	673165
2005-10-18	19.23	19.38	18.96	19.07	700000
2005-10-19	19.06	19.12	18.67	19.02	664831
2005-10-20	19.04	19.11	18.40	18.59	773500
2005-10-21	18.51	18.86	18.30	18.56	660165
2005-10-24	18.87	19.19	18.66	19.19	586000
2005-10-25	19.19	19.84	18.95	19.70	1425331
2005-10-26	19.89	20.13	19.40	19.44	806165
2005-10-27	19.44	19.77	19.21	19.22	513331
2005-10-28	19.35	19.80	19.27	19.75	635331
2005-10-31	19.95	20.43	19.91	20.33	736831
2005-11-01	20.33	20.33	19.76	19.86	724665
2005-11-02	19.86	20.25	19.81	20.25	405000
2005-11-03	20.46	20.62	20.28	20.40	648500
2005-11-04	20.47	20.55	20.11	20.16	483165
2005-11-07	20.20	20.33	19.97	20.27	541331
2005-11-08	20.17	20.46	19.85	20.27	630000
2005-11-09	20.27	20.72	20.08	20.41	629500
2005-11-10	20.54	20.55	19.73	20.35	950331
2005-11-11	20.35	20.55	20.16	20.35	780665
2005-11-14	20.52	20.54	20.21	20.34	574000
2005-11-15	20.28	20.34	19.90	20.14	638665
2005-11-16	20.76	20.79	20.10	20.57	1119000
2005-11-17	20.69	21.28	20.65	21.20	787831
2005-11-18	21.30	21.54	21.03	21.15	648831
2005-11-21	21.17	21.36	21.11	21.36	633331
2005-11-22	21.27	21.60	21.16	21.54	691500
2005-11-23	21.51	21.71	21.31	21.50	546331
2005-11-25	21.57	21.80	21.48	21.75	293331
2005-11-28	22.10	22.28	21.91	22.08	859831
2005-11-29	22.08	22.50	22.08	22.44	658665
2005-11-30	22.44	22.53	22.06	22.19	707665
2005-12-01	22.26	22.76	22.26	22.75	646831
2005-12-02	22.83	23.00	22.50	23.00	646500
2005-12-05	23.02	23.20	22.62	22.74	872250
2005-12-06	22.86	22.99	22.62	22.74	808750
2005-12-07	22.58	22.76	22.24	22.52	720500
2005-12-08	22.51	22.52	22.20	22.33	730750
2005-12-09	22.39	22.50	22.24	22.40	891625
2005-12-12	22.68	22.72	22.17	22.29	761500
2005-12-13	22.30	22.63	22.30	22.42	732875
2005-12-14	22.46	22.85	22.46	22.66	528375
2005-12-15	22.56	22.58	22.19	22.47	748750
2005-12-16	22.52	22.60	22.15	22.21	748000
2005-12-19	22.24	22.32	21.88	21.99	521500
2005-12-20	22.03	22.08	21.76	21.89	506000
2005-12-21	21.92	21.93	21.58	21.68	537750
2005-12-22	21.70	21.77	21.50	21.74	457125
2005-12-23	21.84	22.00	21.78	21.87	303000
2005-12-27	22.11	22.11	21.42	21.42	432000
2005-12-28	21.41	21.67	21.00	21.63	425375
2005-12-29	21.66	21.82	21.54	21.55	285750
2005-12-30	21.46	22.00	21.12	21.84	834625
2006-01-03	21.84	22.14	21.46	22.05	779500
2006-01-04	22.04	22.27	21.90	22.15	616750
2006-01-05	22.16	22.40	22.03	22.31	617625
2006-01-06	22.44	22.49	22.24	22.44	638500
2006-01-09	22.42	22.64	22.37	22.50	424125
2006-01-10	22.42	22.63	22.40	22.42	547875
2006-01-11	22.48	22.57	22.08	22.16	491625
2006-01-12	22.16	22.91	22.10	22.42	676875
2006-01-13	22.46	22.70	22.42	22.66	328375
2006-01-17	22.40	22.66	22.21	22.28	467500
2006-01-18	22.19	22.35	22.03	22.33	486000
2006-01-19	22.33	22.62	22.14	22.62	394875
2006-01-20	22.62	23.09	22.36	22.36	546625
2006-01-23	22.40	22.54	22.18	22.23	426625
2006-01-24	22.34	22.68	22.22	22.62	393625
2006-01-25	22.60	22.60	22.11	22.26	474750
2006-01-26	22.29	22.52	22.26	22.46	336375
2006-01-27	22.52	22.93	22.45	22.65	409125
2006-01-30	22.62	22.94	22.59	22.61	294500
2006-01-31	22.42	22.70	22.32	22.53	605250
2006-02-01	22.50	22.96	22.47	22.95	418750
2006-02-02	22.88	22.93	22.50	22.70	583500
2006-02-03	22.50	22.64	22.05	22.06	657875
2006-02-06	22.10	22.57	22.08	22.53	607375
2006-02-07	22.52	22.64	22.20	22.34	443875
2006-02-08	22.28	22.36	22.10	22.35	422250
2006-02-09	22.38	22.50	22.03	22.07	365250
2006-02-10	22.00	22.23	21.71	21.94	428750
2006-02-13	21.85	21.98	21.62	21.82	353375
2006-02-14	21.68	22.13	21.62	21.89	366125
2006-02-15	21.89	22.20	21.70	22.17	502625
2006-02-16	22.18	22.51	22.16	22.22	430250
2006-02-17	22.18	22.48	22.12	22.30	433250
2006-02-21	22.33	22.62	22.32	22.57	489625
2006-02-22	22.62	23.04	22.57	22.99	445500
2006-02-23	23.12	23.13	22.87	22.88	439125
2006-02-24	22.98	23.16	22.81	23.10	451375
2006-02-27	23.17	23.83	23.12	23.67	743250
2006-02-28	23.67	23.68	22.95	22.99	596875
2006-03-01	23.05	23.76	23.01	23.67	469000
2006-03-02	23.63	23.66	23.48	23.63	328000
2006-03-03	23.33	23.63	23.33	23.54	447625
2006-03-06	23.56	23.78	23.36	23.62	624375
2006-03-07	23.52	23.77	23.37	23.61	423000
2006-03-08	23.50	23.64	22.90	23.45	502375
2006-03-09	22.80	22.80	21.20	21.90	3388125
2006-03-10	21.92	22.06	21.65	22.06	881875
2006-03-13	22.09	22.17	21.45	21.78	1395125
2006-03-14	21.88	21.98	21.61	21.82	716125
2006-03-15	21.82	22.06	21.62	21.99	554125
2006-03-16	22.00	22.30	21.84	22.14	619750
2006-03-17	22.14	22.29	21.94	22.17	681875
2006-03-20	22.36	22.38	22.00	22.19	543000
2006-03-21	22.10	22.21	21.81	21.92	554750
2006-03-22	21.80	22.10	21.72	21.98	498000
2006-03-23	22.08	22.23	21.97	22.15	442500
2006-03-24	22.23	22.40	22.16	22.33	497625
2006-03-27	22.27	22.44	21.96	21.98	490750
2006-03-28	21.98	21.98	21.62	21.70	644750
2006-03-29	21.68	21.98	21.65	21.73	532750
2006-03-30	21.77	22.12	21.77	22.08	585750
2006-03-31	22.14	22.30	22.00	22.26	450250
2006-04-03	22.26	22.26	21.88	22.13	707625
2006-04-04	22.13	22.13	21.81	21.87	519375
2006-04-05	21.99	22.00	21.68	21.96	560250
2006-04-06	21.86	21.86	21.66	21.82	425875
2006-04-07	21.82	21.90	21.26	21.33	769625
2006-04-10	21.33	21.42	20.96	21.09	719500
2006-04-11	21.01	21.12	20.24	20.52	1114750
2006-04-12	20.50	20.73	20.42	20.63	509750
2006-04-13	20.66	20.70	20.48	20.59	515375
2006-04-17	20.57	20.75	20.30	20.50	547750
2006-04-18	20.65	21.10	20.62	21.03	583250
2006-04-19	21.02	21.14	20.32	20.50	1474375
2006-04-20	20.47	20.72	20.32	20.70	866000
2006-04-21	20.70	20.78	20.34	20.52	1030250
2006-04-24	20.28	20.32	19.36	19.41	1910250
2006-04-25	19.41	19.58	19.00	19.27	1383250
2006-04-26	19.26	19.47	19.04	19.20	841625
2006-04-27	19.06	19.35	18.80	19.06	806750
2006-04-28	18.86	19.29	18.84	19.12	733750
2006-05-01	19.22	19.35	18.80	18.88	1277000
2006-05-02	18.81	19.16	18.78	18.88	1007000
2006-05-03	18.72	18.87	18.61	18.74	805750
2006-05-04	18.62	18.84	18.11	18.23	1286750
2006-05-05	18.21	18.68	18.21	18.58	1098375
2006-05-08	18.50	18.58	18.30	18.44	834000
2006-05-09	18.35	18.56	18.32	18.44	770625
2006-05-10	18.40	18.58	18.36	18.42	644000
2006-05-11	18.55	18.77	18.22	18.45	1101250
2006-05-12	18.24	18.36	17.95	18.03	926250
2006-05-15	17.68	17.73	17.20	17.54	1832125
2006-05-16	18.00	18.62	17.95	18.13	2359500
2006-05-17	18.08	18.24	17.63	17.64	1390125
2006-05-18	17.72	18.16	17.72	18.02	1226750
2006-05-19	18.09	18.20	17.64	18.02	919125
2006-05-22	17.84	17.99	17.55	17.82	774375
2006-05-23	17.98	17.99	17.34	17.35	732250
2006-05-24	17.13	17.78	17.12	17.69	1444500
2006-05-25	17.76	18.14	17.70	18.13	718375
2006-05-26	18.16	18.44	18.03	18.38	734125
2006-05-30	18.38	18.66	18.25	18.52	1075875
2006-05-31	18.70	18.82	18.36	18.77	2998625
2006-06-01	18.90	18.90	18.17	18.51	1377250
2006-06-02	18.59	18.78	18.43	18.78	1061250
2006-06-05	18.70	18.73	18.15	18.20	783500
2006-06-06	18.20	18.24	17.66	18.08	764125
2006-06-07	17.99	18.14	17.66	17.85	640250
2006-06-08	17.88	17.93	17.00	17.60	2036875
2006-06-09	17.72	17.74	17.36	17.53	830750
2006-06-12	17.58	17.58	17.10	17.12	712750
2006-06-13	17.04	17.12	16.42	16.54	1608375
2006-06-14	16.46	16.61	16.10	16.49	1177375
2006-06-15	16.65	17.30	16.54	17.18	1148000
2006-06-16	17.26	17.32	16.92	17.03	744750
2006-06-19	17.61	17.84	17.17	17.40	1933000
2006-06-20	17.42	17.58	17.21	17.48	1327750
2006-06-21	17.51	17.68	17.42	17.64	932125
2006-06-22	17.62	17.70	17.40	17.60	827750
2006-06-23	17.60	17.84	17.26	17.74	743000
2006-06-26	17.84	18.19	17.78	17.94	746750
2006-06-27	18.05	18.20	17.80	17.96	640750
2006-06-28	18.22	18.27	17.78	17.95	854500
2006-06-29	18.02	18.16	17.59	18.02	931875
2006-06-30	18.02	18.24	17.95	18.23	1013875
2006-07-03	18.22	18.54	18.16	18.54	369375
2006-07-05	18.54	18.54	17.91	18.04	782875
2006-07-06	18.10	18.25	17.96	18.04	651125
2006-07-07	18.00	18.23	17.96	18.02	429000
2006-07-10	18.08	18.22	17.81	17.87	609875
2006-07-11	17.80	18.19	17.80	18.17	691125
2006-07-12	18.12	18.31	18.01	18.06	650250
2006-07-13	17.98	17.98	17.77	17.86	625625
2006-07-14	17.84	17.92	17.60	17.69	545625
2006-07-17	17.60	17.80	17.28	17.31	615750
2006-07-18	17.40	17.54	16.90	17.16	1195625
2006-07-19	17.22	17.85	17.21	17.80	705875
2006-07-20	17.88	18.08	17.67	17.74	495375
2006-07-21	17.78	17.78	17.09	17.26	974125
2006-07-24	17.38	17.64	17.31	17.58	812500
2006-07-25	17.57	17.57	17.14	17.40	844875
2006-07-26	17.40	17.48	17.20	17.36	663625
2006-07-27	17.67	17.80	17.34	17.42	660375
2006-07-28	17.42	17.77	17.42	17.57	403625
2006-07-31	17.49	17.60	17.30	17.44	788500
2006-08-01	17.28	17.44	17.20	17.22	692875
2006-08-02	17.48	18.20	17.46	18.01	1577875
2006-08-03	18.01	18.20	17.80	18.09	772625
2006-08-04	18.36	18.68	18.30	18.65	1427375
2006-08-07	18.48	18.75	18.25	18.41	997500
2006-08-08	18.24	18.28	17.66	17.74	874750
2006-08-09	17.92	18.09	17.65	17.65	806125
2006-08-10	17.62	18.27	17.50	18.20	1262500
2006-08-11	18.20	18.26	17.80	17.89	2574750
2006-08-14	18.11	18.15	17.77	17.83	527875
2006-08-15	17.97	18.10	17.83	18.09	578875
2006-08-16	18.15	18.16	18.01	18.07	527500
2006-08-17	18.11	18.26	18.03	18.14	868250
2006-08-18	18.22	18.22	18.02	18.20	615500
2006-08-21	18.20	18.20	17.96	18.06	543750
2006-08-22	18.10	18.17	17.77	18.16	870750
2006-08-23	18.20	18.22	17.68	17.77	506500
2006-08-24	17.86	18.24	17.76	17.97	747250
2006-08-25	17.89	18.08	17.84	17.93	398875
2006-08-28	17.99	18.16	17.85	18.14	588375
2006-08-29	18.20	18.25	18.02	18.17	723000
2006-08-30	18.19	18.22	18.04	18.15	509375
2006-08-31	18.25	19.06	17.36	18.95	1572625
2006-09-01	19.07	19.14	18.52	18.97	1235125
2006-09-05	19.03	19.05	18.53	18.61	1772000
2006-09-06	18.53	18.53	18.10	18.42	846750
2006-09-07	18.32	18.33	17.92	17.96	636000
2006-09-08	18.04	18.06	17.76	17.79	760125
2006-09-11	17.67	17.77	17.38	17.62	766875
2006-09-12	17.69	17.82	17.61	17.82	520750
2006-09-13	17.77	17.77	17.57	17.68	666625
2006-09-14	17.69	17.74	17.53	17.59	554000
2006-09-15	17.68	17.71	17.30	17.62	1020625
2006-09-18	17.69	17.86	17.52	17.84	631750
2006-09-19	17.83	17.88	17.52	17.74	596750
2006-09-20	17.85	17.86	17.62	17.66	417500
2006-09-21	17.68	17.71	17.33	17.42	444500
2006-09-22	17.46	17.58	17.32	17.54	775750
2006-09-25	17.55	17.55	17.20	17.36	650500
2006-09-26	17.36	17.55	17.34	17.54	426500
2006-09-27	17.44	17.86	17.33	17.82	667500
2006-09-28	17.86	17.94	17.53	17.66	1200125
2006-09-29	17.58	17.68	17.29	17.55	1329875
2006-10-02	17.51	17.57	17.30	17.39	628875
2006-10-03	17.29	17.52	17.26	17.29	432500
2006-10-04	17.29	17.68	17.23	17.44	745125
2006-10-05	17.48	17.64	17.48	17.61	576625
2006-10-06	17.60	17.67	17.42	17.50	758500
2006-10-09	17.44	17.86	17.37	17.83	775750
2006-10-10	17.83	17.96	17.68	17.92	962875
2006-10-11	17.79	18.13	17.73	18.10	1262000
2006-10-12	18.10	18.37	17.93	18.36	1497250
2006-10-13	18.32	18.59	18.22	18.32	1044625
2006-10-16	18.79	19.10	18.66	18.89	1841375
2006-10-17	18.89	18.94	18.65	18.69	882750
2006-10-18	18.88	19.12	18.80	18.98	1090375
2006-10-19	18.98	18.98	18.81	18.96	1003875
2006-10-20	18.96	19.00	18.75	18.81	667250
2006-10-23	18.81	18.98	18.78	18.90	488500
2006-10-24	18.80	18.99	18.71	18.98	582125
2006-10-25	19.02	19.28	19.01	19.26	558250
2006-10-26	19.42	19.66	19.28	19.64	995875
2006-10-27	19.95	19.95	19.65	19.69	1242000
2006-10-30	19.60	19.87	19.59	19.87	1023000
2006-10-31	19.89	19.89	19.40	19.40	1321125
2006-11-01	19.42	19.62	18.64	18.84	2048125
2006-11-02	18.74	18.77	18.44	18.71	1512625
2006-11-03	18.70	18.77	18.34	18.57	736125
2006-11-06	18.66	18.66	18.49	18.53	717000
2006-11-07	18.42	18.66	18.42	18.43	449875
2006-11-08	18.41	18.86	18.23	18.80	745500
2006-11-09	18.82	18.92	18.62	18.80	773625
2006-11-10	18.84	19.02	18.76	19.01	493750
2006-11-13	18.95	19.25	18.95	19.25	693750
2006-11-14	19.35	19.42	19.28	19.36	895500
2006-11-15	19.24	19.46	19.24	19.42	745625
2006-11-16	19.54	19.74	19.49	19.70	864500
2006-11-17	19.70	19.71	19.30	19.40	848375
2006-11-20	19.32	19.40	19.00	19.30	600375
2006-11-21	19.21	19.26	19.06	19.18	712125
2006-11-22	19.13	19.44	19.03	19.41	826375
2006-11-24	19.37	19.50	19.27	19.46	360500
2006-11-27	19.45	19.45	18.91	18.98	1241000
2006-11-28	19.09	19.13	18.90	19.07	815000
2006-11-29	19.14	19.34	19.06	19.29	746125
2006-11-30	19.26	19.38	19.11	19.13	762750
2006-12-01	19.18	19.27	18.80	19.14	1099250
2006-12-04	19.16	19.26	19.04	19.22	608250
2006-12-05	19.28	19.52	19.26	19.51	792500
2006-12-06	19.54	19.87	19.46	19.62	832125
2006-12-07	19.52	19.67	19.30	19.34	588625
2006-12-08	19.31	19.46	19.19	19.29	563750
2006-12-11	19.26	19.36	19.16	19.35	504250
2006-12-12	19.32	19.36	19.10	19.22	649125
2006-12-13	19.31	19.37	19.14	19.15	557625
2006-12-14	19.14	19.34	18.92	19.17	1225500
2006-12-15	19.17	19.20	18.84	18.98	1013875
2006-12-18	18.95	19.06	18.38	18.47	913625
2006-12-19	18.34	18.48	18.13	18.42	1108125
2006-12-20	18.35	18.70	18.21	18.58	1239375
2006-12-21	18.54	18.62	18.10	18.18	923375
2006-12-22	18.22	18.40	18.02	18.38	852625
2006-12-26	18.29	18.39	18.26	18.36	334125
2006-12-27	18.42	18.59	18.30	18.59	864750
2006-12-28	18.61	18.68	18.23	18.46	1333250
2006-12-29	18.42	18.50	18.20	18.22	860875
2007-01-03	18.21	18.46	17.90	18.01	1312375
2007-01-04	17.88	18.24	17.83	18.08	950375
2007-01-05	18.61	18.61	18.00	18.06	1319750
2007-01-08	18.01	18.19	17.91	17.95	1105000
2007-01-09	17.93	17.98	17.78	17.86	745500
2007-01-10	17.72	17.81	17.60	17.80	1143375
2007-01-11	17.80	17.94	17.62	17.63	1188250
2007-01-12	17.67	17.82	17.64	17.74	1126000
2007-01-16	17.79	18.20	17.79	18.07	1029375
2007-01-17	18.05	18.34	18.05	18.20	1364875
2007-01-18	18.39	18.49	17.85	17.87	1057625
2007-01-19	17.81	17.92	17.68	17.78	975000
2007-01-22	17.72	17.94	17.68	17.85	931750
2007-01-23	17.84	18.06	17.80	17.98	693250
2007-01-24	18.00	18.11	17.64	17.82	1098375
2007-01-25	17.83	17.86	17.69	17.78	826125
2007-01-26	17.78	17.87	17.66	17.84	737250
2007-01-29	17.77	17.98	17.76	17.91	809625
2007-01-30	17.95	17.97	17.79	17.94	567375
2007-01-31	17.89	17.92	17.70	17.77	1409125
2007-02-01	17.86	18.15	17.80	18.01	1135750
2007-02-02	17.99	18.39	17.96	18.25	1349500
2007-02-05	18.33	18.39	18.24	18.37	1049500
2007-02-06	18.38	18.40	18.10	18.23	832000
2007-02-07	18.27	18.44	18.24	18.43	572000
2007-02-08	18.48	18.52	18.38	18.43	717375
2007-02-09	18.39	18.54	18.24	18.32	741375
2007-02-12	18.40	18.64	18.28	18.54	773720
2007-02-13	18.62	18.76	18.49	18.58	823477
2007-02-14	18.66	18.86	18.41	18.44	1077586
2007-02-15	18.45	18.79	18.28	18.46	892125
2007-02-16	18.38	18.62	18.29	18.47	732250
2007-02-20	18.42	18.94	18.38	18.88	1277000
2007-02-21	18.80	18.89	18.67	18.86	966375
2007-02-22	18.86	18.87	18.53	18.61	1252000
2007-02-23	18.65	18.88	18.52	18.86	657250
2007-02-26	18.98	19.22	18.78	19.18	1378250
2007-02-27	19.15	19.20	18.28	18.50	1941125
2007-02-28	18.88	19.00	18.21	18.22	1746250
2007-03-01	18.03	18.15	17.46	17.95	2941775
2007-03-02	17.93	17.93	17.36	17.37	1650625
2007-03-05	17.15	17.44	16.40	17.18	2234750
2007-03-06	17.21	17.34	16.98	17.31	1419375
2007-03-07	17.33	17.58	17.21	17.56	1414625
2007-03-08	17.68	17.69	17.34	17.38	1025875
2007-03-09	17.48	17.60	17.29	17.35	981125
2007-03-12	17.38	17.95	17.23	17.79	1858500
2007-03-13	17.72	17.74	17.20	17.24	1435000
2007-03-14	17.28	17.62	17.11	17.35	1313500
2007-03-15	17.36	17.57	17.35	17.50	934625
2007-03-16	17.50	17.55	17.34	17.43	1232125
2007-03-19	17.50	17.75	17.46	17.68	1053125
2007-03-20	17.69	18.03	17.68	18.03	846875
2007-03-21	18.03	18.24	17.81	18.20	864571
2007-03-22	18.18	18.45	18.06	18.34	1418125
2007-03-23	18.41	18.47	18.00	18.06	1631750
2007-03-26	18.10	18.32	17.95	18.32	986250
2007-03-27	18.25	18.27	18.02	18.05	957250
2007-03-28	18.02	18.11	17.84	17.92	902875
2007-03-29	18.04	18.06	17.74	17.85	973125
2007-03-30	17.90	18.05	17.70	17.96	967875
2007-04-02	18.00	18.16	17.93	18.12	733530
2007-04-03	18.16	18.28	18.10	18.10	615500
2007-04-04	18.14	18.44	18.04	18.31	1319855
2007-04-05	18.35	18.37	18.04	18.13	878750
2007-04-09	18.09	18.34	18.05	18.27	521625
2007-04-10	18.24	18.34	18.16	18.22	711750
2007-04-11	18.25	18.30	18.10	18.22	898375
2007-04-12	18.16	18.26	18.00	18.22	719375
2007-04-13	18.26	18.40	18.22	18.34	761000
2007-04-16	18.39	18.68	18.39	18.67	1141525
2007-04-17	18.66	18.73	18.50	18.70	1138625
2007-04-18	18.66	18.76	18.56	18.64	924680
2007-04-19	18.09	18.58	18.09	18.57	1115000
2007-04-20	18.59	18.59	18.15	18.22	1226900
2007-04-23	18.18	18.52	18.07	18.32	1181000
2007-04-24	18.39	18.39	18.00	18.22	821650
2007-04-25	18.27	18.31	18.05	18.26	881375
2007-04-26	18.22	18.31	18.09	18.30	803250
2007-04-27	18.26	18.26	18.12	18.19	900541
2007-04-30	18.23	18.24	17.60	17.69	1259961
2007-05-01	17.76	18.80	17.40	17.95	4910250
2007-05-02	18.18	18.18	17.12	18.04	2170875
2007-05-03	18.04	18.18	17.67	17.78	3113680
2007-05-04	17.78	17.87	17.63	17.73	1121875
2007-05-07	17.70	17.90	17.64	17.83	1690875
2007-05-08	17.84	18.00	17.82	17.96	1324375
2007-05-09	17.94	18.11	17.82	17.99	1258375
2007-05-10	17.95	18.08	17.56	17.69	919750
2007-05-11	17.68	18.00	17.68	17.78	886125
2007-05-14	17.69	17.91	17.67	17.85	859625
2007-05-15	17.89	18.09	17.69	17.69	978500
2007-05-16	17.60	17.70	17.50	17.67	1714250
2007-05-17	17.53	17.86	17.50	17.62	1120785
2007-05-18	17.68	17.82	17.62	17.80	975750
2007-05-21	17.78	17.99	17.71	17.74	1257625
2007-05-22	17.77	18.21	17.75	17.95	1322250
2007-05-23	17.98	18.14	17.90	17.93	795625
2007-05-24	17.89	17.99	17.61	17.66	1339625
2007-05-25	17.66	17.99	17.60	17.92	1275750
2007-05-29	17.95	18.19	17.83	17.93	1088875
2007-05-30	17.87	18.29	17.79	18.26	2753375
2007-05-31	18.38	18.47	18.20	18.29	1473192
2007-06-01	18.41	18.42	18.18	18.21	999750
2007-06-04	18.20	18.41	18.17	18.36	1424375
2007-06-05	18.30	18.43	18.25	18.36	2753375
2007-06-06	18.26	18.38	17.98	18.08	1318000
2007-06-07	18.06	18.10	17.62	17.62	1602625
2007-06-08	17.63	17.85	17.54	17.60	1480625
2007-06-11	17.59	17.92	17.56	17.76	1458750
2007-06-12	17.66	17.78	17.60	17.62	1173622
2007-06-13	17.61	17.73	17.45	17.68	1361075
2007-06-14	17.76	18.11	17.63	18.08	1797400
2007-06-15	17.94	18.30	17.94	18.14	1670125
2007-06-18	18.11	18.14	17.74	17.74	2154250
2007-06-19	17.74	18.24	17.74	18.06	2171125
2007-06-20	18.07	18.20	17.60	17.68	1957992
2007-06-21	17.64	17.90	17.62	17.75	1564875
2007-06-22	17.68	17.81	17.37	17.38	1713250
2007-06-25	17.50	17.69	17.38	17.56	1551615
2007-06-26	17.67	18.06	17.46	17.46	1929775
2007-06-27	17.46	17.86	17.46	17.78	1660250
2007-06-28	17.83	18.00	17.66	17.67	1415250
2007-06-29	17.77	18.00	17.62	17.99	1778875
2007-07-02	18.00	18.06	17.71	18.06	1047875
2007-07-03	18.00	18.16	17.94	18.06	663375
2007-07-05	18.12	18.26	17.86	17.90	1003625
2007-07-06	17.95	18.16	17.86	18.02	885500
2007-07-09	18.07	18.16	17.90	18.06	1159155
2007-07-10	18.02	18.16	17.79	17.82	1240180
2007-07-11	17.80	17.99	17.66	17.70	897125
2007-07-12	17.88	18.21	17.82	18.21	1279250
2007-07-13	18.21	18.30	17.96	18.26	851125
2007-07-16	18.10	18.22	17.65	17.68	1222875
2007-07-17	17.74	18.19	17.74	17.82	1146500
2007-07-18	17.72	18.14	17.72	18.14	1108375
2007-07-19	18.24	18.27	18.05	18.26	936375
2007-07-20	18.26	18.32	17.83	17.98	1490250
2007-07-23	18.08	18.35	18.02	18.21	2283500
2007-07-24	18.16	18.26	17.87	17.89	1178857
2007-07-25	18.08	18.12	17.80	18.06	1187750
2007-07-26	17.91	18.06	17.20	17.44	1945000
2007-07-27	17.44	17.75	17.12	17.32	1993456
2007-07-30	17.47	17.66	17.26	17.31	1754375
2007-07-31	17.50	18.05	17.45	17.50	2028000
2007-08-01	17.47	17.95	17.25	17.63	2551750
2007-08-02	17.68	18.31	17.68	18.28	1788535
2007-08-03	18.26	18.43	17.88	18.32	2487250
2007-08-06	18.36	18.80	17.94	18.74	2331835
2007-08-07	18.64	19.58	18.50	19.10	4123635
2007-08-08	19.36	20.51	19.34	20.33	5005280
2007-08-09	19.73	21.30	19.73	21.15	6973250
2007-08-10	20.79	20.79	18.98	19.13	3763875
2007-08-13	19.20	19.77	18.50	19.09	3173625
2007-08-14	19.16	19.41	18.67	18.80	1572000
2007-08-15	18.63	19.42	18.44	18.54	1634125
2007-08-16	18.41	19.19	17.94	19.15	2341125
2007-08-17	19.56	19.58	18.00	19.02	2482250
2007-08-20	19.08	19.40	18.70	18.82	1212750
2007-08-21	18.86	19.11	18.56	19.04	1172750
2007-08-22	19.22	19.30	18.75	18.88	811500
2007-08-23	18.93	19.02	18.46	18.89	1402750
2007-08-24	18.41	19.00	18.41	18.84	886500
2007-08-27	18.74	18.99	18.45	18.46	701625
2007-08-28	18.59	18.83	18.32	18.41	1062625
2007-08-29	18.56	18.92	18.46	18.71	1521625
2007-08-30	18.59	19.00	18.52	18.96	1979000
2007-08-31	19.18	19.29	18.69	19.17	1569875
2007-09-04	19.08	19.59	18.92	19.49	1516000
2007-09-05	19.32	19.58	19.06	19.42	1948375
2007-09-06	19.46	19.65	19.05	19.57	1231750
2007-09-07	19.12	19.66	18.96	19.04	1450500
2007-09-10	19.09	19.53	18.97	19.24	972375
2007-09-11	19.25	19.51	19.02	19.43	859750
2007-09-12	19.42	19.86	19.42	19.83	1311500
2007-09-13	19.83	20.02	19.65	19.74	944875
2007-09-14	19.54	19.96	19.54	19.87	1100125
2007-09-17	19.75	19.83	19.46	19.54	660875
2007-09-18	19.47	19.92	19.27	19.71	1361125
2007-09-19	19.86	20.08	19.48	19.60	1271125
2007-09-20	19.55	19.62	19.05	19.31	1400250
2007-09-21	19.31	19.36	18.98	19.10	1078875
2007-09-24	19.18	19.23	18.92	19.06	841375
2007-09-25	18.94	19.16	18.80	18.94	963000
2007-09-26	19.07	19.45	18.87	19.39	1030500
2007-09-27	19.39	19.40	18.62	18.70	1732250
2007-09-28	18.70	18.96	17.79	18.14	3442125
2007-10-01	18.16	19.51	18.16	18.66	2439125
2007-10-02	18.68	18.92	17.67	18.84	2581125
2007-10-03	18.67	18.96	18.53	18.90	1388250
2007-10-04	18.98	19.06	18.56	18.59	1106000
2007-10-05	18.79	19.13	18.64	19.10	1375750
2007-10-08	19.10	19.15	18.66	18.81	845000
2007-10-09	18.79	18.95	18.35	18.90	2657625
2007-10-10	18.78	18.90	18.61	18.68	1296625
2007-10-11	18.69	18.78	18.26	18.48	1381250
2007-10-12	18.48	18.64	18.40	18.53	828750
2007-10-15	18.46	18.57	18.22	18.27	1238375
2007-10-16	18.27	18.62	18.11	18.29	1304375
2007-10-17	18.37	18.70	18.30	18.48	1426125
2007-10-18	18.39	18.48	18.18	18.28	886375
2007-10-19	18.28	18.31	17.76	18.14	1609500
2007-10-22	17.92	18.44	17.82	18.22	1425000
2007-10-23	18.33	18.47	18.14	18.34	868250
2007-10-24	18.24	18.40	17.94	18.27	1071875
2007-10-25	18.34	18.40	18.01	18.17	1211625
2007-10-26	18.26	18.43	18.14	18.38	1453125
2007-10-29	18.48	18.56	18.22	18.34	812000
2007-10-30	18.24	18.70	18.20	18.46	907000
2007-10-31	18.53	18.72	18.26	18.61	1010832
2007-11-01	18.56	18.60	18.05	18.33	1168375
2007-11-02	18.34	18.52	18.11	18.22	1222250
2007-11-05	18.05	18.43	18.05	18.23	1050690
2007-11-06	18.22	18.61	18.16	18.38	1424250
2007-11-07	18.08	18.24	17.71	18.11	2042875
2007-11-08	18.26	18.32	17.78	17.96	1952150
2007-11-09	17.94	18.10	17.74	17.75	1909375
2007-11-12	17.75	18.03	17.51	17.58	1632192
2007-11-13	17.49	18.26	17.49	17.94	1524672
2007-11-14	18.00	18.26	17.76	17.85	1115825
2007-11-15	17.79	18.04	17.55	17.65	1689615
2007-11-16	17.67	17.75	17.54	17.67	1681605
2007-11-19	17.58	17.70	17.44	17.53	1517820
2007-11-20	17.49	17.75	17.36	17.73	1027942
2007-11-21	17.62	17.75	17.34	17.34	1601625
2007-11-23	17.41	17.68	17.32	17.47	949625
2007-11-26	17.43	17.65	17.06	17.08	1275625
2007-11-27	17.19	17.40	17.06	17.35	1201650
2007-11-28	17.52	17.70	15.09	17.64	1024400
2007-11-29	17.53	17.78	17.42	17.76	886651
2007-11-30	17.92	17.94	17.64	17.71	1218795
2007-12-03	17.87	18.11	17.66	17.86	1264930
2007-12-04	17.70	17.91	17.70	17.81	791400
2007-12-05	18.00	18.04	17.71	18.01	852222
2007-12-06	18.02	18.19	17.86	18.19	845550
2007-12-07	18.27	18.27	17.94	18.04	897367
2007-12-10	18.13	18.14	17.82	18.14	823036
2007-12-11	18.14	18.48	17.78	17.83	1252950
2007-12-12	18.21	18.21	17.66	17.88	1025666
2007-12-13	17.80	17.85	17.58	17.68	1097041
2007-12-14	17.60	17.70	17.20	17.21	985811
2007-12-17	17.16	17.17	16.74	17.06	1884026
2007-12-18	17.13	17.39	16.94	17.23	1306475
2007-12-19	17.20	17.30	17.06	17.18	700091
2007-12-20	17.13	17.27	16.90	17.20	730970
2007-12-21	17.42	17.57	17.30	17.43	1630100
2007-12-24	17.34	17.54	17.34	17.50	403975
2007-12-26	17.30	17.50	17.30	17.38	602950
2007-12-27	17.28	17.34	17.03	17.22	962751
2007-12-28	17.32	17.34	17.10	17.18	1094000
2007-12-31	17.12	17.18	16.92	16.96	682121
2008-01-02	16.90	17.10	16.83	17.00	1028755
2008-01-03	17.22	17.60	17.11	17.29	1206915
2008-01-04	17.14	17.38	17.08	17.14	1067625
2008-01-07	17.22	17.50	17.09	17.19	1200170
2008-01-08	17.22	17.38	16.91	16.92	1467900
2008-01-09	16.94	17.00	16.66	16.93	1222267
2008-01-10	16.80	16.92	16.55	16.82	1272125
2008-01-11	16.86	16.86	16.36	16.44	995875
2008-01-14	16.58	16.93	16.50	16.82	954375
2008-01-15	16.64	16.70	16.22	16.34	1209061
2008-01-16	16.27	16.42	15.74	15.85	1639000
2008-01-17	15.88	16.52	15.80	16.14	2567632
2008-01-18	16.17	16.48	15.87	16.00	1758650
2008-01-22	15.60	15.64	14.40	15.21	4005981
2008-01-23	15.04	15.41	14.37	15.38	3267310
2008-01-24	15.36	15.48	15.02	15.34	1721940
2008-01-25	15.42	15.48	15.02	15.13	1423630
2008-01-28	15.10	15.43	15.10	15.35	1230732
2008-01-29	15.46	15.85	15.27	15.80	1636970
2008-01-30	15.74	16.11	15.59	15.59	1826025
2008-01-31	15.49	16.02	15.36	15.93	1421936
2008-02-01	15.94	16.26	15.77	16.19	1884085
2008-02-04	16.16	16.54	16.00	16.44	1337987
2008-02-05	16.21	16.34	15.86	15.88	1288446
2008-02-06	15.96	16.08	15.73	15.94	1209737
2008-02-07	15.87	16.24	15.78	16.02	1620125
2008-02-08	15.93	16.10	15.81	15.90	816667
2008-02-11	15.89	16.02	15.70	15.98	641292
2008-02-12	16.11	16.28	16.02	16.23	904375
2008-02-13	16.24	16.43	16.10	16.22	1066236
2008-02-14	16.29	16.45	16.04	16.26	1069750
2008-02-15	16.19	16.19	15.85	15.98	792030
2008-02-19	16.11	16.11	15.85	16.06	864051
2008-02-20	16.04	16.04	15.68	15.89	1008132
2008-02-21	15.98	16.10	15.50	15.50	883875
2008-02-22	15.57	15.74	15.36	15.71	1142125
2008-02-25	15.68	15.94	15.68	15.85	1244000
2008-02-26	15.72	16.19	15.68	16.14	852261
2008-02-27	16.24	16.30	15.37	15.96	2181410
2008-02-28	15.88	15.88	15.42	15.48	1189000
2008-02-29	15.35	15.41	15.07	15.23	1595795
2008-03-03	15.20	15.43	14.97	15.05	1400875
2008-03-04	14.92	15.37	14.92	15.18	1624875
2008-03-05	15.23	15.44	14.95	15.17	1567875
2008-03-06	15.09	15.18	14.73	14.74	1111457
2008-03-07	14.65	14.94	14.55	14.67	1224000
2008-03-10	14.66	14.71	14.53	14.54	864875
2008-03-11	14.78	14.94	14.49	14.94	1230707
2008-03-12	14.94	15.36	14.85	15.02	1521000
2008-03-13	14.87	15.25	14.80	15.01	1134906
2008-03-14	15.16	15.16	14.62	14.89	1564925
2008-03-17	14.62	15.02	14.53	14.71	1573797
2008-03-18	14.92	15.28	14.67	15.20	1273255
2008-03-19	15.25	15.49	14.86	14.86	997625
2008-03-20	14.88	15.05	14.71	14.94	1297151
2008-03-24	15.00	15.13	14.76	14.77	958657
2008-03-25	14.84	15.07	14.81	15.02	1015540
2008-03-26	14.96	15.36	14.89	15.00	995311
2008-03-27	14.98	15.16	14.84	15.04	1342500
2008-03-28	15.01	15.11	14.62	14.66	1311840
2008-03-31	14.71	15.07	14.67	15.02	1173625
2008-04-01	15.19	15.46	15.16	15.46	1290561
2008-04-02	15.43	15.82	15.43	15.53	1348985
2008-04-03	15.49	15.64	15.46	15.62	1052036
2008-04-04	15.60	15.77	15.40	15.47	1019391
2008-04-07	15.59	15.69	15.44	15.53	510687
2008-04-08	15.39	15.50	15.34	15.39	1186750
2008-04-09	15.46	15.60	15.30	15.35	961250
2008-04-10	15.38	15.41	15.11	15.20	1039375
2008-04-11	15.07	15.30	15.03	15.18	799565
2008-04-14	15.22	15.26	14.94	14.94	914520
2008-04-15	15.01	15.08	14.73	14.81	1905937
2008-04-16	14.89	15.16	14.87	15.16	1115930
2008-04-17	15.13	15.26	15.07	15.07	1520675
2008-04-18	15.23	15.30	15.04	15.15	1183837
2008-04-21	15.07	15.07	14.88	15.02	917131
2008-04-22	14.94	14.98	14.52	14.70	2625485
2008-04-23	14.77	14.80	14.32	14.43	2107746
2008-04-24	14.46	14.48	14.20	14.39	2249547
2008-04-25	14.46	14.50	14.31	14.43	1863465
2008-04-28	14.40	14.68	14.40	14.68	1154551
2008-04-29	14.63	14.69	14.51	14.56	1179655
2008-04-30	14.62	14.86	14.51	14.74	2271880
2008-05-01	14.75	15.12	14.75	14.88	1698511
2008-05-02	14.98	15.56	14.98	15.27	2684727
2008-05-05	15.58	15.58	15.21	15.35	1272027
2008-05-06	15.26	15.26	14.22	14.39	3833872
2008-05-07	14.21	14.21	13.80	13.94	3286822
2008-05-08	14.00	14.06	13.56	13.76	2372881
2008-05-09	13.72	13.76	13.56	13.65	1715630
2008-05-12	13.68	13.68	13.46	13.66	1765790
2008-05-13	13.63	13.82	13.58	13.75	2235417
2008-05-14	13.75	13.77	13.63	13.68	2185505
2008-05-15	13.68	13.71	13.52	13.58	1396305
2008-05-16	13.58	13.75	13.46	13.54	1390261
2008-05-19	13.53	13.77	13.51	13.71	1057892
2008-05-20	13.66	13.82	13.60	13.79	1173225
2008-05-21	13.81	13.94	13.57	13.58	714017
2008-05-22	13.62	13.75	13.49	13.71	1065106
2008-05-23	13.65	13.75	13.32	13.34	1147032
2008-05-27	13.36	13.46	13.22	13.44	1489741
2008-05-28	13.50	13.61	13.42	13.55	1432285
2008-05-29	13.48	13.67	13.44	13.55	1426365
2008-05-30	13.55	13.70	13.52	13.66	1730671
2008-06-02	13.62	14.06	13.62	13.84	2394047
2008-06-03	13.85	14.02	13.85	14.02	1672187
2008-06-04	14.02	14.32	13.98	14.10	1743332
2008-06-05	14.14	14.46	14.02	14.46	1863830
2008-06-06	14.54	14.54	14.12	14.17	1535400
2008-06-09	14.13	14.37	14.08	14.21	1157021
2008-06-10	14.10	14.32	14.08	14.14	1666261
2008-06-11	14.10	14.22	13.84	13.86	1455362
2008-06-12	13.91	14.00	13.66	13.70	1365270
2008-06-13	13.76	13.92	13.60	13.92	1460755
2008-06-16	13.85	13.90	13.42	13.48	2213771
2008-06-17	13.50	13.66	13.41	13.47	982585
2008-06-18	13.38	13.62	13.36	13.57	1250321
2008-06-19	13.67	13.70	13.49	13.50	1303140
2008-06-20	13.46	13.52	13.18	13.26	1888430
2008-06-23	13.29	13.50	13.13	13.19	1146317
2008-06-24	13.16	13.37	12.90	13.02	1224657
2008-06-25	13.04	13.20	12.94	13.13	1146000
2008-06-26	13.03	13.16	12.80	12.90	1224085
2008-06-27	12.90	12.98	12.62	12.65	1957692
2008-06-30	12.62	13.02	12.61	12.78	2277925
2008-07-01	12.66	13.05	12.66	13.01	1483726
2008-07-02	12.92	13.00	12.58	12.64	1457285
2008-07-03	12.66	12.66	12.28	12.34	943817
2008-07-07	12.38	12.43	12.01	12.11	1649811
2008-07-08	12.05	12.23	12.05	12.18	1423986
2008-07-09	12.14	12.78	12.14	12.63	2382197
2008-07-10	12.66	12.74	12.24	12.32	1798190
2008-07-11	12.32	12.46	12.02	12.08	2429360
2008-07-14	12.22	12.27	11.72	11.78	2012531
2008-07-15	11.70	11.85	11.57	11.73	1771215
2008-07-16	11.82	11.86	11.60	11.82	1046667
2008-07-17	11.87	12.21	11.83	12.18	1307660
2008-07-18	12.24	12.36	12.10	12.27	1079495
2008-07-21	12.34	13.96	12.13	12.42	2217770
2008-07-22	12.37	12.63	12.18	12.60	1278106
2008-07-23	12.58	12.72	12.41	12.69	1523040
2008-07-24	12.72	12.78	12.39	12.43	1402510
2008-07-25	12.46	12.64	12.32	12.35	1283767
2008-07-28	12.35	12.45	12.32	12.34	1162440
2008-07-29	12.34	12.46	12.31	12.42	954925
2008-07-30	12.42	12.74	12.38	12.70	1143047
2008-07-31	12.65	12.84	12.42	12.68	1546001
2008-08-01	12.64	12.79	12.50	12.50	1400170
2008-08-04	12.57	12.75	12.46	12.67	1076501
2008-08-05	12.80	13.33	12.76	13.30	1545782
2008-08-06	13.30	13.38	13.06	13.18	1101411
2008-08-07	13.11	14.00	13.10	13.62	1581121
2008-08-08	13.58	14.12	13.56	13.97	1427162
2008-08-11	13.89	14.34	13.86	14.23	898465
2008-08-12	14.14	14.37	14.01	14.03	885655
2008-08-13	13.97	14.10	13.82	14.01	1014692
2008-08-14	13.94	14.32	13.90	14.17	1171015
2008-08-15	14.23	14.40	14.18	14.26	919020
2008-08-18	14.27	14.40	14.09	14.20	660237
2008-08-19	14.08	14.40	14.08	14.37	1015900
2008-08-20	14.38	14.40	14.06	14.21	1166110
2008-08-21	14.10	14.34	14.08	14.24	758307
2008-08-22	14.34	14.44	14.24	14.42	803300
2008-08-25	14.34	14.50	14.22	14.32	640396
2008-08-26	14.32	14.39	14.06	14.33	1008217
2008-08-27	14.39	14.54	14.31	14.38	872322
2008-08-28	14.39	14.61	14.29	14.58	632996
2008-08-29	14.50	14.66	14.35	14.63	868556
2008-09-02	14.80	14.90	14.23	14.31	1617187
2008-09-03	14.32	14.44	14.12	14.23	1535236
2008-09-04	14.20	14.35	13.89	14.03	1289006
2008-09-05	13.97	13.97	13.37	13.72	1242995
2008-09-08	13.84	14.26	13.71	13.90	1813000
2008-09-09	13.91	13.91	13.62	13.70	1642522
2008-09-10	13.70	13.83	13.49	13.56	802505
2008-09-11	13.44	13.53	13.16	13.36	1219952
2008-09-12	13.28	13.74	13.20	13.74	1436690
2008-09-15	13.58	13.66	12.85	13.09	1215011
2008-09-16	13.07	13.46	12.76	13.46	1386265
2008-09-17	13.29	13.74	12.94	13.54	1653740
2008-09-18	13.65	14.95	13.29	14.36	3973632
2008-09-19	14.41	15.31	14.41	14.85	1900257
2008-09-22	14.87	14.99	14.38	14.58	1060055
2008-09-23	14.59	14.67	14.02	14.60	1324025
2008-09-24	14.57	14.84	14.17	14.38	1338175
2008-09-25	14.42	14.85	14.34	14.76	1132936
2008-09-26	14.60	14.60	14.02	14.26	2116795
2008-09-29	14.10	14.12	13.10	13.26	2409765
2008-09-30	13.49	14.38	13.05	14.22	2157587
2008-10-01	14.12	14.22	13.88	14.13	948805
2008-10-02	14.10	14.44	13.84	14.40	1103970
2008-10-03	14.54	14.68	13.96	13.98	1119571
2008-10-06	13.69	13.78	13.20	13.68	2443097
2008-10-07	13.82	14.33	13.17	13.18	1925906
2008-10-08	12.88	14.00	12.69	12.81	2707422
2008-10-09	12.85	12.98	11.93	11.93	1726132
2008-10-10	11.63	12.42	9.76	11.82	3525131
2008-10-13	12.02	13.44	11.94	13.38	1302230
2008-10-14	13.64	14.40	13.29	13.86	2036765
2008-10-15	13.65	14.00	12.72	12.84	1759981
2008-10-16	12.82	13.39	12.28	13.29	1527667
2008-10-17	12.92	13.84	12.42	13.18	1644182
2008-10-20	12.93	13.62	12.68	13.62	1169692
2008-10-21	13.54	13.89	12.91	13.18	1515590
2008-10-22	12.92	12.92	11.96	12.30	1296685
2008-10-23	12.44	12.75	11.62	12.28	1560475
2008-10-24	11.34	11.99	11.20	11.74	1125415
2008-10-27	11.91	12.24	11.53	11.77	1824077
2008-10-28	12.06	13.31	11.81	13.31	1934991
2008-10-29	13.31	14.15	13.13	13.83	1664825
2008-10-30	14.06	14.40	13.87	14.39	1427155
2008-10-31	14.49	14.77	14.07	14.40	1595671
2008-11-03	14.39	14.78	14.28	14.45	1293477
2008-11-04	14.79	14.90	13.66	14.16	1700130
2008-11-05	13.93	14.64	13.93	14.43	1238015
2008-11-06	14.39	14.78	13.70	13.70	1299370
2008-11-07	13.78	14.47	13.78	14.24	1083097
2008-11-10	14.39	14.67	14.20	14.53	891202
2008-11-11	14.39	15.35	14.20	14.90	1531635
2008-11-12	14.67	14.98	14.58	14.72	2120200
2008-11-13	14.78	16.08	14.70	16.08	3237630
2008-11-14	15.91	16.54	15.59	15.81	2164501
2008-11-17	15.46	16.34	15.40	15.86	1612437
2008-11-18	15.89	16.40	15.57	16.26	2163240
2008-11-19	16.30	16.80	15.76	15.88	2524672
2008-11-20	15.86	16.40	15.06	15.14	2400210
2008-11-21	15.44	16.48	14.73	16.46	2213615
2008-11-24	16.56	17.12	16.08	16.74	2656250
2008-11-25	16.75	17.20	16.40	17.19	2062212
2008-11-26	16.90	17.60	16.76	17.54	1670445
2008-11-28	17.12	17.60	17.11	17.35	1176285
2008-12-01	17.04	17.32	16.38	16.38	1647227
2008-12-02	15.69	16.26	15.16	15.88	2451497
2008-12-03	15.57	16.65	15.57	16.53	2164027
2008-12-04	16.42	16.77	15.49	15.93	1369800
2008-12-05	15.75	16.40	15.51	16.39	1369977
2008-12-08	16.71	16.80	15.74	15.96	1498956
2008-12-09	15.44	16.11	15.28	15.78	1760657
2008-12-10	15.55	16.06	15.20	15.35	1673850
2008-12-11	15.26	15.62	14.80	15.01	1560002
2008-12-12	14.81	15.51	14.59	15.34	1392251
2008-12-15	15.40	15.62	15.12	15.46	1240410
2008-12-16	15.60	16.04	15.47	16.00	1254740
2008-12-17	15.77	16.17	15.52	16.05	1450335
2008-12-18	16.14	16.50	15.61	15.87	1126640
2008-12-19	16.08	16.37	15.70	15.82	1943130
2008-12-22	15.76	15.99	15.35	15.61	1039847
2008-12-23	16.12	16.17	15.76	15.98	1175887
2008-12-24	15.89	16.16	15.62	16.06	328891
2008-12-26	15.99	16.11	15.90	16.10	419060
2008-12-29	15.86	16.04	15.59	16.00	1305552
2008-12-30	16.19	16.59	15.20	15.20	2405417
2008-12-31	15.42	16.54	15.42	16.47	1550080
2009-01-02	16.52	16.80	16.22	16.78	958461
2009-01-05	16.71	16.84	16.26	16.59	1145416
2009-01-06	16.65	16.65	15.97	16.06	997160
2009-01-07	15.96	16.17	15.72	15.85	737437
2009-01-08	15.80	16.00	15.60	15.94	900832
2009-01-09	16.02	16.02	15.40	15.50	854356
2009-01-12	15.46	15.65	15.29	15.54	1091645
2009-01-13	15.49	15.99	15.24	15.93	1368606
2009-01-14	15.75	15.86	15.49	15.61	1125770
2009-01-15	15.66	15.78	15.30	15.66	1486940
2009-01-16	15.82	16.14	15.67	16.02	1302041
2009-01-20	16.00	16.20	15.46	15.52	1234370
2009-01-21	15.66	15.76	15.21	15.71	1327362
2009-01-22	15.60	15.90	15.37	15.72	1720162
2009-01-23	15.58	15.85	15.38	15.73	1153080
2009-01-26	15.82	16.21	15.75	16.10	938061
2009-01-27	16.20	16.40	16.10	16.32	1113615
2009-01-28	16.49	16.65	16.21	16.65	1071696
2009-01-29	16.40	16.79	16.40	16.60	1247306
2009-01-30	16.57	16.83	16.49	16.59	1050157
2009-02-02	16.44	16.83	16.34	16.73	965171
2009-02-03	16.79	16.90	16.44	16.76	751092
2009-02-04	16.88	17.06	16.58	16.82	730015
2009-02-05	16.81	17.20	16.67	16.84	1857840
2009-02-06	16.84	17.03	16.80	16.95	1380350
2009-02-09	16.86	17.00	15.97	16.21	2189410
2009-02-10	16.06	16.62	16.00	16.28	1942927
2009-02-11	16.38	16.79	16.07	16.55	1826840
2009-02-12	16.36	16.58	16.04	16.55	1254550
2009-02-13	16.58	16.80	16.42	16.58	1028075
2009-02-17	16.08	16.49	16.08	16.24	1330422
2009-02-18	16.26	16.34	15.76	15.86	1550696
2009-02-19	15.86	16.03	15.32	15.36	1379216
2009-02-20	15.18	15.34	14.62	15.03	1480725
2009-02-23	15.09	15.30	14.95	15.15	2039865
2009-02-24	15.22	15.44	15.07	15.30	1477065
2009-02-25	15.27	15.46	15.05	15.32	1870336
2009-02-26	15.42	15.51	15.12	15.30	1931976
2009-02-27	15.08	15.28	14.26	14.72	4064285
2009-03-02	14.54	14.87	14.44	14.62	1988106
2009-03-03	14.75	15.03	14.44	14.68	2782257
2009-03-04	14.79	15.33	14.60	15.10	1868550
2009-03-05	14.95	14.95	14.52	14.60	3190585
2009-03-06	14.77	15.04	14.10	14.45	2765321
2009-03-09	14.37	14.53	14.09	14.19	1711127
2009-03-10	14.47	14.47	13.79	14.10	2951335
2009-03-11	14.20	14.20	13.27	13.53	2597881
2009-03-12	13.53	13.97	13.37	13.89	1918960
2009-03-13	14.01	14.22	13.53	14.18	1591100
2009-03-16	14.25	14.42	14.12	14.17	1544146
2009-03-17	14.24	14.64	14.09	14.64	1051220
2009-03-18	14.59	14.74	14.24	14.61	1542805
2009-03-19	15.19	15.31	14.90	14.99	1889472
2009-03-20	15.11	15.47	15.06	15.10	1639290
2009-03-23	15.46	15.95	15.30	15.94	2721276
2009-03-24	15.77	15.94	15.50	15.50	1513135
2009-03-25	15.65	15.78	15.20	15.54	1209105
2009-03-26	15.67	15.88	15.38	15.87	1280980
2009-03-27	15.77	15.95	15.44	15.53	986712
2009-03-30	15.26	15.78	15.26	15.75	1291360
2009-03-31	15.82	16.30	15.75	16.00	1281061
2009-04-01	15.98	16.19	15.71	15.93	1199140
2009-04-02	16.15	16.30	15.42	15.62	2009250
2009-04-03	15.62	15.71	15.46	15.58	699501
2009-04-06	15.43	15.74	15.43	15.63	959520
2009-04-07	15.42	15.58	15.23	15.30	961680
2009-04-08	15.38	15.49	15.18	15.31	563325
2009-04-09	15.50	15.56	15.09	15.23	662405
2009-04-13	15.15	15.29	14.84	15.23	1001896
2009-04-14	15.08	15.27	14.98	15.14	1010347
2009-04-15	15.14	15.38	15.07	15.22	630525
2009-04-16	15.28	15.47	15.02	15.38	1071532
2009-04-17	15.43	15.58	15.26	15.50	852281
2009-04-20	15.31	15.40	15.10	15.10	885156
2009-04-21	15.11	15.46	14.94	15.13	905952
2009-04-22	15.02	15.06	14.78	14.83	910735
2009-04-23	14.84	14.86	14.50	14.65	982710
2009-04-24	14.69	14.71	14.40	14.63	801660
2009-04-27	14.45	14.78	14.44	14.73	818980
2009-04-28	14.67	15.11	14.52	14.91	644385
2009-04-29	14.95	15.14	14.78	15.12	716636
2009-04-30	15.17	15.22	14.65	14.68	829450
2009-05-01	14.65	14.73	14.40	14.52	1196120
2009-05-04	14.69	14.69	14.25	14.48	1061127
2009-05-05	14.66	14.66	14.03	14.14	1700790
2009-05-06	14.29	15.15	14.29	14.59	2148665
2009-05-07	14.73	14.94	14.66	14.74	1864000
2009-05-08	14.83	15.15	14.16	14.69	912956
2009-05-11	14.54	14.94	14.46	14.51	989710
2009-05-12	14.60	14.71	14.42	14.57	999455
2009-05-13	14.45	14.60	13.96	13.96	1110005
2009-05-14	13.95	13.98	13.35	13.42	2096165
2009-05-15	13.38	13.49	13.10	13.17	1053285
2009-05-18	13.23	13.30	12.90	13.10	1566820
2009-05-19	13.39	13.60	13.14	13.34	1748875
2009-05-20	13.38	13.51	13.00	13.04	2875572
2009-05-21	12.98	13.23	12.90	13.09	1341415
2009-05-22	13.10	13.23	13.07	13.10	1476840
2009-05-26	13.15	13.65	13.08	13.60	1797886
2009-05-27	13.54	13.64	13.15	13.16	857325
2009-05-28	13.21	13.39	13.04	13.32	885456
2009-05-29	13.34	13.36	13.06	13.19	1130522
2009-06-01	13.36	13.50	13.26	13.37	1015550
2009-06-02	13.32	13.41	13.19	13.25	1575146
2009-06-03	13.18	13.46	13.14	13.18	1906111
2009-06-04	13.18	13.30	13.03	13.21	1393626
2009-06-05	13.27	13.33	13.00	13.18	1292730
2009-06-08	13.18	13.33	13.04	13.28	1227520
2009-06-09	13.33	13.62	13.19	13.26	1201755
2009-06-10	13.31	13.44	13.17	13.27	975197
2009-06-11	13.26	13.54	13.26	13.47	951615
2009-06-12	13.40	13.73	13.32	13.73	785590
2009-06-15	13.56	13.73	13.45	13.57	1042050
2009-06-16	13.54	13.72	13.38	13.43	718770
2009-06-17	13.49	13.71	13.40	13.49	579320
2009-06-18	13.50	13.58	13.38	13.46	563070
2009-06-19	13.56	13.57	13.20	13.35	1021585
2009-06-22	13.24	13.46	13.24	13.41	631801
2009-06-23	13.38	13.53	13.24	13.26	844166
2009-06-24	13.34	13.38	13.20	13.30	722240
2009-06-25	13.28	13.52	13.20	13.51	1405707
2009-06-26	13.50	13.82	13.38	13.62	1640661
2009-06-29	13.63	14.20	13.62	14.15	1703665
2009-06-30	14.10	14.33	14.02	14.32	1297710
2009-07-01	14.35	14.40	14.18	14.24	840992
2009-07-02	14.14	14.18	13.74	13.98	729062
2009-07-06	13.90	14.05	13.82	13.96	733011
2009-07-07	13.87	13.95	13.78	13.78	894562
2009-07-08	13.86	13.90	13.50	13.66	660467
2009-07-09	13.66	13.73	13.42	13.44	652257
2009-07-10	13.42	13.70	13.42	13.62	613827
2009-07-13	13.70	13.97	13.52	13.94	609851
2009-07-14	13.90	14.03	13.76	13.98	713480
2009-07-15	14.09	14.18	13.88	13.98	839312
2009-07-16	14.06	14.06	13.76	13.98	567855
2009-07-17	14.02	14.02	13.69	13.80	1011851
2009-07-20	13.84	13.95	13.67	13.79	799996
2009-07-21	13.87	13.96	13.83	13.93	864895
2009-07-22	13.93	14.10	13.90	14.02	1159605
2009-07-23	14.02	14.34	13.97	14.26	711382
2009-07-24	14.23	14.43	14.13	14.43	653202
2009-07-27	14.39	14.48	14.20	14.37	1196980
2009-07-28	14.38	14.67	14.38	14.53	1004161
2009-07-29	14.49	14.66	14.33	14.50	468330
2009-07-30	14.54	14.64	14.39	14.50	454471
2009-07-31	14.51	14.58	14.30	14.45	561610
2009-08-03	14.48	14.53	14.06	14.26	1064205
2009-08-04	14.27	14.52	14.14	14.50	791125
2009-08-05	14.48	14.51	14.10	14.36	900665
2009-08-06	14.43	14.46	14.14	14.22	713310
2009-08-07	14.12	14.24	13.98	14.04	904960
2009-08-10	13.96	14.20	13.92	14.18	605526
2009-08-11	14.10	14.24	14.03	14.18	499190
2009-08-12	14.21	14.21	13.74	13.78	1664985
2009-08-13	13.78	13.78	13.47	13.54	1432150
2009-08-14	13.70	13.70	13.20	13.42	2737121
2009-08-17	13.46	13.50	13.22	13.43	2075996
2009-08-18	13.49	13.58	13.34	13.49	736730
2009-08-19	13.43	13.71	13.43	13.70	696715
2009-08-20	13.65	13.98	13.63	13.94	1141820
2009-08-21	13.96	14.04	13.90	13.98	729742
2009-08-24	13.95	14.00	13.88	13.94	590005
2009-08-25	14.00	14.00	13.84	13.90	765730
2009-08-26	13.86	13.91	13.66	13.82	754952
2009-08-27	13.77	13.90	13.68	13.85	603905
2009-08-28	13.99	13.99	13.64	13.77	783682
2009-08-31	13.73	13.74	13.47	13.48	1218327
2009-09-01	13.47	13.60	13.28	13.36	791880
2009-09-02	13.40	13.46	13.29	13.38	493616
2009-09-03	13.45	13.45	13.22	13.35	628565
2009-09-04	13.38	13.44	13.30	13.41	551532
2009-09-08	13.50	13.59	13.37	13.48	833506
2009-09-09	13.44	13.56	13.44	13.53	477160
2009-09-10	13.55	13.62	13.38	13.47	696361
2009-09-11	13.50	13.52	13.40	13.44	536306
2009-09-14	13.42	13.56	13.40	13.49	464030
2009-09-15	13.46	13.64	13.44	13.60	591487
2009-09-16	13.65	13.90	13.54	13.86	716326
2009-09-17	13.86	13.92	13.78	13.80	597020
2009-09-18	13.86	13.91	13.74	13.85	863380
2009-09-21	13.74	13.84	13.68	13.79	634870
2009-09-22	13.86	13.86	13.60	13.63	487095
2009-09-23	13.67	13.74	13.54	13.56	500450
2009-09-24	13.55	13.66	13.44	13.55	819411
2009-09-25	13.55	13.66	13.42	13.44	605500
2009-09-28	13.54	13.77	13.44	13.77	701452
2009-09-29	13.81	13.81	13.65	13.76	1010662
2009-09-30	13.70	14.13	13.55	14.11	3047521
2009-10-01	14.11	14.11	13.67	13.69	1327562
2009-10-02	13.65	13.76	13.38	13.42	1595842
2009-10-05	13.47	13.51	13.34	13.51	952740
2009-10-06	13.60	13.62	13.41	13.48	862525
2009-10-07	13.42	13.53	13.41	13.49	965207
2009-10-08	13.55	13.57	13.31	13.36	1562191
2009-10-09	13.31	13.39	13.25	13.29	1426825
2009-10-12	13.26	13.39	13.25	13.30	735681
2009-10-13	13.31	13.38	13.25	13.32	1121385
2009-10-14	13.37	13.46	13.25	13.45	1449551
2009-10-15	13.43	13.60	13.20	13.27	2284791
2009-10-16	13.23	13.36	13.20	13.32	974716
2009-10-19	13.31	13.43	13.21	13.36	1345540
2009-10-20	13.34	13.35	12.97	13.00	2779961
2009-10-21	13.00	13.10	12.83	12.86	1520045
2009-10-22	12.84	12.97	12.67	12.86	2347521
2009-10-23	12.83	12.96	12.67	12.71	1992925
2009-10-26	12.74	12.89	12.62	12.70	2139430
2009-10-27	12.75	12.85	12.62	12.69	1777017
2009-10-28	12.66	12.82	12.50	12.51	1738830
2009-10-29	12.55	12.63	12.42	12.51	1506930
2009-10-30	12.51	12.58	12.31	12.36	2123430
2009-11-02	12.37	12.57	12.32	12.54	2028012
2009-11-03	12.55	12.63	12.46	12.59	1213230
2009-11-04	12.73	12.86	12.57	12.57	1546430
2009-11-05	12.66	13.06	12.66	12.99	2118656
2009-11-06	12.94	13.07	12.87	12.93	1782402
2009-11-09	13.02	13.06	12.88	12.94	1591561
2009-11-10	12.93	12.94	12.64	12.66	1789390
2009-11-11	12.76	13.02	12.74	12.90	2391755
2009-11-12	12.88	12.90	12.55	12.58	2330002
2009-11-13	12.64	12.78	12.53	12.67	1482060
2009-11-16	12.77	12.98	12.74	12.88	2091870
2009-11-17	12.87	13.05	12.81	12.99	5055566
2009-11-18	13.03	13.15	12.95	13.13	3257576
2009-11-19	13.06	13.09	12.68	12.78	2150317
2009-11-20	12.78	12.82	12.68	12.70	1163612
2009-11-23	12.84	13.00	12.81	12.97	1400632
2009-11-24	12.94	13.04	12.86	12.98	2135655
2009-11-25	13.02	13.22	13.00	13.08	1311231
2009-11-27	12.76	13.02	12.62	12.87	1556285
2009-11-30	12.85	13.10	12.80	13.06	5786685
2009-12-01	13.10	13.46	13.06	13.41	2213115
2009-12-02	13.46	13.53	13.37	13.48	2392676
2009-12-03	13.57	13.63	13.48	13.49	2114125
2009-12-04	13.58	13.65	13.34	13.45	2187861
2009-12-07	13.45	13.59	13.40	13.54	1124050
2009-12-08	13.55	13.67	13.36	13.58	1248125
2009-12-09	13.58	13.62	13.45	13.49	1136731
2009-12-10	13.48	13.59	13.44	13.45	1081356
2009-12-11	13.45	13.65	13.45	13.62	1182141
2009-12-14	13.66	13.75	13.62	13.68	727790
2009-12-15	13.68	13.98	13.60	13.90	2380896
2009-12-16	13.91	13.99	13.78	13.95	1905375
2009-12-17	13.94	13.98	13.81	13.82	1423510
2009-12-18	13.89	13.96	13.70	13.83	1669391
2009-12-21	13.78	14.13	13.77	14.10	1614972
2009-12-22	14.18	14.27	14.09	14.15	1528771
2009-12-23	14.31	14.31	14.08	14.10	918640
2009-12-24	14.15	14.23	14.10	14.15	335140
2009-12-28	14.16	14.22	14.08	14.12	885072
2009-12-29	14.09	14.23	14.09	14.19	972877
2009-12-30	14.14	14.24	14.09	14.20	1126800
2009-12-31	14.20	14.20	13.99	14.01	955731
2010-01-04	13.98	14.08	13.60	13.98	1959650
2010-01-05	14.06	14.24	13.86	14.02	2192017
2010-01-06	14.05	14.09	13.97	14.05	1460916
2010-01-07	14.05	14.09	13.93	14.07	891105
2010-01-08	14.04	14.14	14.01	14.14	674261
2010-01-11	14.21	14.21	14.04	14.07	1328045
2010-01-12	14.01	14.15	13.95	14.06	685195
2010-01-13	14.06	14.19	14.05	14.19	655972
2010-01-14	14.18	14.25	14.10	14.22	544681
2010-01-15	14.18	14.30	13.94	14.07	814830
2010-01-19	14.11	14.26	14.01	14.06	667561
2010-01-20	14.02	14.02	13.72	13.90	661891
2010-01-21	13.91	14.07	13.82	13.89	709626
2010-01-22	13.92	13.92	13.64	13.71	990717
2010-01-25	13.81	13.81	13.62	13.70	639415
2010-01-26	13.67	13.69	13.53	13.54	810431
2010-01-27	13.44	13.56	13.40	13.47	881615
2010-01-28	13.51	13.58	13.28	13.31	711345
2010-01-29	13.43	13.53	13.27	13.27	1034217
2010-02-01	13.32	13.46	13.24	13.42	846055
2010-02-02	13.46	13.77	13.39	13.76	1266175
2010-02-03	13.76	13.84	13.64	13.74	1180967
2010-02-04	13.71	13.78	13.48	13.50	1273100
2010-02-05	13.49	13.55	13.39	13.54	1539285
2010-02-08	13.58	13.67	13.38	13.38	935380
2010-02-09	13.46	13.50	13.34	13.40	846590
2010-02-10	13.28	13.44	13.26	13.44	661971
2010-02-11	13.32	13.40	13.20	13.35	660860
2010-02-12	13.26	13.37	13.16	13.27	1578950
2010-02-16	13.41	13.50	13.34	13.48	820140
2010-02-17	13.51	13.66	13.50	13.64	726897
2010-02-18	13.63	13.88	13.63	13.87	1391665
2010-02-19	13.85	14.04	13.82	13.90	778595
2010-02-22	13.96	14.06	13.81	13.84	555437
2010-02-23	13.79	13.90	13.75	13.82	572195
2010-02-24	13.79	13.88	13.70	13.82	786586
2010-02-25	13.77	13.99	13.62	13.99	1058140
2010-02-26	14.01	14.01	13.62	13.70	1546465
2010-03-01	13.69	13.72	13.32	13.33	1861192
2010-03-02	13.38	13.47	13.26	13.30	1143161
2010-03-03	13.35	13.52	13.35	13.46	781950
2010-03-04	13.36	13.52	13.34	13.37	775455
2010-03-05	13.37	13.43	13.31	13.40	884160
2010-03-08	13.34	13.44	13.32	13.41	763027
2010-03-09	13.41	13.47	13.34	13.38	555000
2010-03-10	13.37	13.42	13.33	13.40	834585
2010-03-11	13.37	13.49	13.35	13.47	501302
2010-03-12	13.43	13.54	13.38	13.50	912151
2010-03-15	13.53	13.60	13.48	13.54	458902
2010-03-16	13.54	13.65	13.49	13.65	606756
2010-03-17	13.62	13.95	13.62	13.87	1046145
2010-03-18	13.93	14.11	13.88	14.06	1337225
2010-03-19	14.07	14.08	13.98	14.02	1695991
2010-03-22	13.99	14.02	13.89	13.98	958450
2010-03-23	13.95	14.03	13.86	13.97	953120
2010-03-24	13.90	13.98	13.86	13.87	751582
2010-03-25	13.89	13.97	13.77	13.77	637812
2010-03-26	13.76	13.82	13.61	13.76	688920
2010-03-29	13.83	13.94	13.74	13.94	886657
2010-03-30	13.92	14.12	13.90	14.10	827061
2010-03-31	14.06	14.18	13.94	14.06	1460180
2010-04-01	14.10	14.20	14.04	14.10	910750
2010-04-05	14.10	14.38	14.08	14.37	1186555
2010-04-06	14.35	14.45	14.28	14.42	832426
2010-04-07	14.43	14.44	14.19	14.31	859377
2010-04-08	14.25	14.32	14.17	14.23	770775
2010-04-09	14.21	14.34	14.13	14.34	687337
2010-04-12	14.36	14.40	14.25	14.30	731025
2010-04-13	14.31	14.38	14.25	14.38	609090
2010-04-14	14.40	14.40	14.20	14.38	1034516
2010-04-15	14.34	14.51	14.31	14.46	702131
2010-04-16	14.44	14.50	14.32	14.46	978502
2010-04-19	14.40	14.45	14.34	14.40	754540
2010-04-20	14.43	14.59	14.40	14.57	644350
2010-04-21	14.59	14.76	14.58	14.73	953661
2010-04-22	14.70	14.82	14.62	14.75	1118585
2010-04-23	14.86	14.86	14.71	14.78	766000
2010-04-26	14.86	14.88	14.72	14.77	847890
2010-04-27	14.76	14.91	14.66	14.66	1001185
2010-04-28	14.73	14.82	14.65	14.77	752901
2010-04-29	14.79	14.82	14.58	14.73	972811
2010-04-30	14.74	14.88	14.64	14.66	809946
2010-05-03	14.67	14.98	14.66	14.94	881897
2010-05-04	14.83	14.92	14.70	14.75	1344081
2010-05-05	14.73	14.89	14.55	14.62	1429035
2010-05-06	14.57	14.66	13.44	14.20	2475000
2010-05-07	14.18	14.42	13.89	13.91	1904612
2010-05-10	14.28	14.44	13.98	14.42	1081425
2010-05-11	14.31	14.46	14.14	14.15	1132030
2010-05-12	14.20	14.45	14.18	14.44	903190
2010-05-13	14.34	14.48	14.26	14.38	693632
2010-05-14	14.35	14.54	14.21	14.38	1185592
2010-05-17	14.38	14.52	14.11	14.30	898610
2010-05-18	14.34	14.47	14.14	14.18	914295
2010-05-19	14.18	14.23	13.92	14.06	1170151
2010-05-20	13.94	13.94	13.42	13.56	1484185
2010-05-21	13.42	13.55	13.22	13.53	1511397
2010-05-24	13.52	13.78	13.52	13.59	867460
2010-05-25	13.40	13.65	13.23	13.61	1785266
2010-05-26	13.67	13.87	13.50	13.72	1598052
2010-05-27	13.90	14.06	13.83	13.91	887941
2010-05-28	13.90	14.12	13.85	13.96	984815
2010-06-01	13.91	14.16	13.74	13.77	879932
2010-06-02	13.86	13.87	13.70	13.86	1286112
2010-06-03	13.94	13.94	13.82	13.94	1283701
2010-06-04	13.78	13.90	13.51	13.54	1004032
2010-06-07	13.60	13.63	13.41	13.41	704290
2010-06-08	13.39	13.50	13.32	13.46	1028032
2010-06-09	13.51	13.58	13.36	13.38	742011
2010-06-10	13.51	13.62	13.49	13.60	953342
2010-06-11	13.54	13.69	13.50	13.64	496470
2010-06-14	13.70	13.99	13.70	13.88	1182981
2010-06-15	13.94	14.14	13.90	14.13	843201
2010-06-16	14.10	14.21	14.00	14.11	624842
2010-06-17	14.15	14.21	14.02	14.16	521920
2010-06-18	14.16	14.25	14.06	14.22	1137156
2010-06-21	14.36	14.36	14.10	14.18	733847
2010-06-22	14.20	14.26	13.92	13.92	992280
2010-06-23	13.85	13.94	13.74	13.76	1038910
2010-06-24	13.76	13.86	13.60	13.75	1174072
2010-06-25	13.74	13.97	13.62	13.97	985730
2010-06-28	13.91	14.20	13.82	14.10	613625
2010-06-29	13.90	13.98	13.69	13.76	1104915
2010-06-30	13.78	14.48	13.74	14.14	2206702
2010-07-01	14.06	14.12	13.90	13.98	1980275
2010-07-02	14.01	14.14	13.95	14.05	853446
2010-07-06	14.13	14.34	14.10	14.28	1246352
2010-07-07	14.34	14.97	14.31	14.94	1871842
2010-07-08	14.98	15.01	14.78	14.93	1236425
2010-07-09	14.87	15.03	14.82	15.01	989342
2010-07-12	14.96	15.03	14.85	14.86	711097
2010-07-13	14.95	15.06	14.85	15.03	989132
2010-07-14	14.96	15.19	14.93	15.13	955340
2010-07-15	15.12	15.20	14.95	15.20	1140265
2010-07-16	15.15	15.20	14.78	14.79	859675
2010-07-19	14.80	15.05	14.80	15.04	743190
2010-07-20	14.90	15.65	14.86	15.64	1883015
2010-07-21	15.72	15.72	15.15	15.20	1414445
2010-07-22	15.40	15.57	15.29	15.48	1202817
2010-07-23	15.41	15.63	15.38	15.60	1093727
2010-07-26	15.69	15.90	15.58	15.90	789177
2010-07-27	15.94	16.06	15.90	16.01	1322590
2010-07-28	16.00	16.03	15.71	15.78	879725
2010-07-29	15.82	15.96	15.42	15.54	1302001
2010-07-30	15.48	15.65	15.33	15.59	818705
2010-08-02	15.71	16.00	15.70	15.90	1151477
2010-08-03	15.80	15.97	15.58	15.90	1220321
2010-08-04	15.94	15.95	15.69	15.90	958197
2010-08-05	15.80	16.08	15.80	15.99	675587
2010-08-06	15.91	15.99	15.66	15.83	796295
2010-08-09	15.94	15.99	15.82	15.98	474426
2010-08-10	15.80	16.00	15.68	15.97	838477
2010-08-11	15.74	15.79	15.46	15.57	1066600
2010-08-12	15.37	15.68	15.22	15.52	730370
2010-08-13	15.45	15.58	15.33	15.34	999402
2010-08-16	15.25	15.43	15.21	15.42	771486
2010-08-17	15.56	15.68	15.37	15.62	984865
2010-08-18	15.63	15.71	15.42	15.65	705162
2010-08-19	15.54	15.62	15.15	15.38	986105
2010-08-20	15.26	15.34	15.14	15.33	526445
2010-08-23	15.39	15.54	15.33	15.34	392342
2010-08-24	15.15	15.40	15.14	15.24	970561
2010-08-25	15.12	15.78	15.12	15.70	1259055
2010-08-26	15.69	15.87	15.65	15.70	753125
2010-08-27	15.81	15.93	15.60	15.91	548986
2010-08-30	15.90	15.98	15.78	15.89	768191
2010-08-31	15.88	15.98	15.66	15.90	1139880
2010-09-01	16.03	16.37	16.00	16.24	1488852
2010-09-02	16.27	16.29	16.04	16.19	1143767
2010-09-03	16.30	16.32	16.06	16.22	785441
2010-09-07	16.14	16.23	15.98	16.00	610796
2010-09-08	16.01	16.07	15.86	15.94	913550
2010-09-09	16.10	16.14	15.98	15.98	706182
2010-09-10	15.98	16.17	15.96	16.17	1059055
2010-09-13	16.26	16.34	16.10	16.27	804956
2010-09-14	16.27	16.40	16.17	16.33	783905
2010-09-15	16.31	16.46	16.20	16.46	823821
2010-09-16	16.42	16.46	16.29	16.39	684390
2010-09-17	16.43	16.51	16.25	16.38	615002
2010-09-20	16.38	16.66	16.34	16.62	508646
2010-09-21	16.58	16.68	16.46	16.50	682106
2010-09-22	16.42	16.66	16.42	16.52	618722
2010-09-23	16.34	16.49	16.27	16.34	951085
2010-09-24	16.48	16.57	16.39	16.52	497860
2010-09-27	16.51	16.79	16.42	16.73	765200
2010-09-28	16.32	16.61	16.05	16.18	2192227
2010-09-29	16.11	16.34	16.06	16.26	1072796
2010-09-30	16.35	16.51	16.28	16.32	1410315
2010-10-01	16.45	16.48	16.28	16.43	663231
2010-10-04	16.34	16.49	16.22	16.34	502430
2010-10-05	16.43	16.57	16.35	16.39	980542
2010-10-06	16.34	16.38	16.27	16.38	422782
2010-10-07	16.42	16.54	16.26	16.38	635801
2010-10-08	16.42	16.42	16.26	16.35	1128202
2010-10-11	16.34	16.37	16.28	16.32	573696
2010-10-12	16.25	16.34	16.16	16.34	654997
2010-10-13	16.40	16.62	16.28	16.49	694152
2010-10-14	16.49	16.58	16.42	16.46	293790
2010-10-15	16.54	16.65	16.52	16.55	798750
2010-10-18	16.54	16.78	16.54	16.75	688961
2010-10-19	16.56	16.91	16.56	16.82	1174996
2010-10-20	16.83	17.10	16.83	17.05	832280
2010-10-21	17.07	17.09	16.68	16.85	758975
2010-10-22	16.83	16.96	16.78	16.91	389960
2010-10-25	16.96	17.03	16.78	16.80	635651
2010-10-26	16.77	16.90	16.70	16.80	460161
2010-10-27	16.77	17.02	16.73	17.02	901572
2010-10-28	17.10	17.14	16.99	17.13	691866
2010-10-29	17.03	17.33	17.03	17.22	807772
2010-11-01	17.26	17.37	16.90	16.99	836355
2010-11-02	17.04	17.22	16.88	16.90	1488542
2010-11-03	16.94	17.07	16.86	16.99	908485
2010-11-04	17.12	17.32	17.10	17.24	890095
2010-11-05	17.22	17.57	17.17	17.54	891731
2010-11-08	17.49	17.58	17.27	17.46	636252
2010-11-09	17.48	17.54	17.18	17.26	1023112
2010-11-10	17.14	17.34	17.13	17.31	649405
2010-11-11	17.24	17.53	17.23	17.46	517276
2010-11-12	17.34	17.42	17.01	17.06	1165325
2010-11-15	17.06	17.30	17.04	17.18	672070
2010-11-16	17.05	17.13	16.48	16.65	1677240
2010-11-17	16.69	16.80	16.65	16.75	751070
2010-11-18	16.87	16.87	16.70	16.78	757760
2010-11-19	16.73	16.85	16.69	16.84	746376
2010-11-22	16.84	17.06	16.79	17.03	921841
2010-11-23	16.86	17.22	16.77	17.21	1209526
2010-11-24	17.33	17.42	17.26	17.34	558061
2010-11-26	17.30	17.46	17.20	17.46	553565
2010-11-29	17.33	17.38	17.05	17.33	869540
2010-11-30	17.18	17.38	17.14	17.24	924845
2010-12-01	17.49	17.57	17.42	17.46	953330
2010-12-02	17.46	17.49	17.22	17.27	2214836
2010-12-03	17.25	17.34	17.14	17.26	844960
2010-12-06	17.26	17.32	17.21	17.25	863660
2010-12-07	17.35	17.42	17.17	17.22	1123286
2010-12-08	17.19	17.30	17.10	17.15	720095
2010-12-09	17.22	17.22	17.04	17.17	876111
2010-12-10	17.18	17.29	17.10	17.27	767396
2010-12-13	17.34	17.58	17.28	17.46	961722
2010-12-14	17.51	17.71	17.44	17.70	1392687
2010-12-15	17.67	17.74	17.58	17.63	1509815
2010-12-16	17.63	18.00	17.59	17.92	2380790
2010-12-17	17.88	17.98	17.66	17.77	1852315
2010-12-20	17.70	17.98	17.70	17.86	1049625
2010-12-21	17.82	17.90	17.74	17.80	783155
2010-12-22	17.82	17.96	17.80	17.83	615092
2010-12-23	17.84	18.34	17.84	18.10	1211245
2010-12-27	18.10	18.13	17.95	18.02	459696
2010-12-28	18.02	18.18	17.92	18.10	463715
2010-12-29	18.11	18.35	18.10	18.31	636977
2010-12-30	18.32	18.38	18.14	18.14	604556
2010-12-31	18.14	18.20	17.98	17.98	592031
2011-01-03	18.04	18.24	18.00	18.14	682792
2011-01-04	18.15	18.21	18.01	18.17	832210
2011-01-05	18.10	18.24	18.03	18.17	664536
2011-01-06	17.99	18.10	17.90	17.94	983130
2011-01-07	17.96	18.26	17.94	18.23	773561
2011-01-10	18.12	18.24	17.98	18.19	823316
2011-01-11	18.27	18.43	18.22	18.37	620245
2011-01-12	18.46	18.58	18.38	18.43	663715
2011-01-13	18.39	18.50	18.36	18.50	405581
2011-01-14	18.48	18.67	18.40	18.66	513060
2011-01-18	18.58	18.75	18.49	18.75	978651
2011-01-19	18.73	18.78	18.52	18.54	564300
2011-01-20	18.50	18.72	18.46	18.54	669706
2011-01-21	18.59	18.62	18.43	18.43	696591
2011-01-24	18.47	18.89	18.41	18.70	685621
2011-01-25	18.64	18.93	18.63	18.92	597291
2011-01-26	18.93	19.03	18.77	18.89	635361
2011-01-27	18.83	18.97	18.76	18.87	430830
2011-01-28	18.89	19.00	18.54	18.54	958996
2011-01-31	18.45	18.64	18.32	18.50	1079966
2011-02-01	18.56	18.62	18.46	18.58	795137
2011-02-02	18.57	18.76	18.56	18.67	793822
2011-02-03	18.66	18.74	18.55	18.71	594072
2011-02-04	18.73	18.87	18.59	18.73	594642
2011-02-07	18.77	18.85	18.62	18.72	825485
2011-02-08	18.82	18.82	18.34	18.47	1362706
2011-02-09	18.40	18.45	18.30	18.39	1024895
2011-02-10	18.34	18.52	18.34	18.42	740065
2011-02-11	18.38	18.79	18.36	18.74	999126
2011-02-14	18.78	18.84	18.70	18.75	712030
2011-02-15	18.63	18.86	18.59	18.64	689600
2011-02-16	18.66	18.74	18.48	18.55	837865
2011-02-17	18.58	18.67	18.50	18.59	608115
2011-02-18	18.59	18.62	18.53	18.62	978690
2011-02-22	18.49	18.75	18.42	18.59	686325
2011-02-23	18.58	18.59	18.18	18.20	1101575
2011-02-24	18.14	18.20	17.55	17.85	1490830
2011-02-25	17.90	17.90	17.62	17.86	1350606
2011-02-28	17.92	18.26	17.92	18.02	1014930
2011-03-01	18.11	18.13	17.82	17.83	733770
2011-03-02	17.84	17.97	17.78	17.89	710161
2011-03-03	18.00	18.28	17.97	18.27	645841
2011-03-04	18.23	18.27	17.90	18.06	704682
2011-03-07	18.01	18.18	17.83	17.91	628415
2011-03-08	17.87	18.24	17.87	18.14	696506
2011-03-09	18.08	18.19	17.98	18.15	508106
2011-03-10	18.04	18.05	17.79	17.80	792467
2011-03-11	17.71	17.94	17.71	17.89	445321
2011-03-14	17.80	17.93	17.74	17.79	658665
2011-03-15	17.52	17.63	17.25	17.51	918070
2011-03-16	17.50	17.62	17.32	17.38	1408820
2011-03-17	17.54	17.58	17.34	17.42	685865
2011-03-18	17.56	17.74	17.52	17.60	559095
2011-03-21	17.73	18.03	17.72	17.90	541440
2011-03-22	17.94	18.07	17.89	17.94	416570
2011-03-23	17.86	17.94	17.73	17.87	488331
2011-03-24	17.93	18.10	17.78	18.07	1030790
2011-03-25	18.06	18.17	17.94	17.98	665385
2011-03-28	18.02	18.14	17.88	17.89	491102
2011-03-29	17.96	18.22	17.95	18.20	782776
2011-03-30	18.22	18.34	18.13	18.19	1488367
2011-03-31	18.16	18.36	18.07	18.31	744840
2011-04-01	18.37	18.50	18.33	18.46	608417
2011-04-04	18.54	18.54	18.36	18.46	529655
2011-04-05	18.41	18.43	18.29	18.35	470270
2011-04-06	18.38	18.53	18.33	18.42	470120
2011-04-07	18.38	18.39	18.09	18.10	716620
2011-04-08	18.12	18.21	17.90	17.98	539740
2011-04-11	18.02	18.05	17.80	17.84	506052
2011-04-12	17.78	17.82	17.54	17.55	653940
2011-04-13	17.58	17.70	17.48	17.48	891640
2011-04-14	17.39	17.58	17.34	17.55	492202
2011-04-15	17.54	17.87	17.50	17.74	714495
2011-04-18	17.57	17.61	17.09	17.24	1761291
2011-04-19	17.26	17.30	17.16	17.26	609001
2011-04-20	17.46	17.50	17.37	17.46	676182
2011-04-21	17.50	17.55	17.40	17.46	628071
2011-04-25	17.49	17.54	17.33	17.46	608681
2011-04-26	17.50	17.73	17.44	17.67	728605
2011-04-27	17.70	17.89	17.66	17.88	882302
2011-04-28	17.83	18.02	17.78	17.95	669070
2011-04-29	17.94	18.06	17.90	18.04	403207
2011-05-02	18.06	18.21	18.03	18.17	996025
2011-05-03	18.09	18.30	18.05	18.14	728445
2011-05-04	18.11	18.17	17.94	17.98	462452
2011-05-05	17.91	18.03	17.71	17.94	646875
2011-05-06	18.12	18.38	17.99	18.05	545200
2011-05-09	18.20	18.31	18.07	18.25	535542
2011-05-10	18.33	18.62	18.28	18.51	824497
2011-05-11	18.51	18.60	18.32	18.39	619210
2011-05-12	18.31	18.62	18.29	18.60	762900
2011-05-13	18.52	18.52	18.17	18.26	411300
2011-05-16	18.22	18.22	18.06	18.11	504515
2011-05-17	18.04	18.11	17.78	17.83	852280
2011-05-18	17.83	17.98	17.74	17.95	604890
2011-05-19	17.95	18.13	17.89	18.06	497271
2011-05-20	17.99	18.21	17.96	18.09	383771
2011-05-23	17.90	17.91	17.72	17.74	576928
2011-05-24	17.81	17.81	17.58	17.59	660333
2011-05-25	17.56	17.71	17.51	17.68	766210
2011-05-26	17.67	17.87	17.56	17.83	439205
2011-05-27	17.93	18.01	17.83	17.89	349968
2011-05-31	18.09	18.22	17.75	18.22	1560328
2011-06-01	18.18	18.18	17.73	17.73	1005647
2011-06-02	17.71	17.74	17.52	17.56	742853
2011-06-03	17.39	17.54	17.26	17.36	727155
2011-06-06	17.34	17.36	17.18	17.22	498146
2011-06-07	17.26	17.28	17.09	17.09	694618
2011-06-08	17.07	17.20	17.02	17.04	922465
2011-06-09	17.17	17.27	17.06	17.22	1899342
2011-06-10	17.18	17.26	17.09	17.09	1016907
2011-06-13	17.10	17.30	17.03	17.17	641206
2011-06-14	17.26	17.45	17.20	17.33	641790
2011-06-15	17.20	17.35	17.16	17.16	1117498
2011-06-16	17.14	17.37	17.13	17.18	484277
2011-06-17	17.30	17.36	17.14	17.22	861477
2011-06-20	17.18	17.34	17.13	17.22	595561
2011-06-21	17.29	17.32	17.16	17.29	458392
2011-06-22	17.26	17.29	17.10	17.15	736937
2011-06-23	17.01	17.17	16.82	17.17	858702
2011-06-24	17.18	17.23	17.05	17.14	752625
2011-06-27	17.19	17.32	17.15	17.17	897076
2011-06-28	17.24	17.44	17.18	17.36	735097
2011-06-29	17.43	17.56	17.36	17.51	987205
2011-06-30	17.51	17.64	17.42	17.58	1064791
2011-07-01	17.62	17.90	17.59	17.90	667926
2011-07-05	17.88	17.91	17.74	17.85	457756
2011-07-06	17.86	18.06	17.82	18.06	686273
2011-07-07	18.14	18.19	18.02	18.07	493647
2011-07-08	17.90	18.00	17.78	17.99	712535
2011-07-11	17.84	18.06	17.74	17.84	809775
2011-07-12	17.76	17.99	17.74	17.91	732951
2011-07-13	17.98	18.14	17.88	17.94	754373
2011-07-14	18.03	18.05	17.62	17.66	696041
2011-07-15	17.66	17.74	17.60	17.72	562583
2011-07-18	17.70	17.71	17.36	17.43	476916
2011-07-19	17.52	17.62	17.42	17.62	495677
2011-07-20	17.60	17.82	17.54	17.73	525248
2011-07-21	17.85	17.97	17.78	17.92	357240
2011-07-22	17.88	17.92	17.74	17.79	377727
2011-07-25	17.62	17.78	17.60	17.64	454326
2011-07-26	17.65	17.65	17.42	17.45	462213
2011-07-27	17.35	17.38	17.18	17.18	786341
2011-07-28	17.16	17.23	17.04	17.05	970698
2011-07-29	16.90	17.10	16.70	16.92	753872
2011-08-01	17.07	17.08	16.82	17.04	801825
2011-08-02	16.98	17.14	16.83	16.84	899456
2011-08-03	17.01	17.45	16.90	17.42	1702117
2011-08-04	17.22	17.46	16.96	17.03	1444273
2011-08-05	17.20	17.20	16.68	16.78	1935236
2011-08-08	16.40	16.40	15.42	15.42	2181161
2011-08-09	15.90	17.02	15.56	17.01	3372061
2011-08-10	16.70	17.10	16.13	16.17	2253720
2011-08-11	16.23	17.63	16.17	17.38	1507398
2011-08-12	17.73	17.79	17.04	17.19	1131225
2011-08-15	17.26	17.66	17.23	17.59	845466
2011-08-16	17.41	17.61	17.23	17.51	761715
2011-08-17	17.64	17.86	17.49	17.55	535805
2011-08-18	17.16	17.29	16.83	17.01	961635
2011-08-19	16.79	17.13	16.70	16.72	609947
2011-08-22	17.10	17.10	16.69	16.79	493943
2011-08-23	16.90	17.22	16.72	17.21	755775
2011-08-24	17.18	17.44	17.06	17.35	765490
2011-08-25	17.47	17.52	16.88	17.02	474756
2011-08-26	16.86	17.32	16.58	17.30	603707
2011-08-29	17.48	17.84	17.38	17.82	586313
2011-08-30	17.80	17.94	17.66	17.78	587243
2011-08-31	17.92	17.98	17.65	17.66	1193238
2011-09-01	17.76	17.88	17.56	17.62	973795
2011-09-02	17.40	17.56	17.18	17.22	660906
2011-09-06	16.82	17.19	16.71	17.15	847247
2011-09-07	17.39	17.49	17.19	17.44	613093
2011-09-08	17.34	17.64	17.32	17.47	555546
2011-09-09	17.31	17.38	16.77	16.90	909602
2011-09-12	16.73	16.89	16.60	16.86	726942
2011-09-13	16.89	17.02	16.74	16.98	535357
2011-09-14	17.14	17.46	16.96	17.40	1487863
2011-09-15	17.54	17.58	17.27	17.54	560996
2011-09-16	17.58	17.69	17.45	17.54	906332
2011-09-19	17.34	17.42	17.18	17.34	403895
2011-09-20	17.36	17.66	17.22	17.25	532502
2011-09-21	17.21	17.24	16.74	16.76	750425
2011-09-22	16.41	16.94	16.33	16.79	1645497
2011-09-23	16.71	16.79	16.54	16.79	952681
2011-09-26	16.94	16.99	16.66	16.98	856631
2011-09-27	17.20	17.49	17.08	17.17	963800
2011-09-28	17.11	17.23	16.93	16.98	1202346
2011-09-29	17.26	17.42	17.11	17.34	1419400
2011-09-30	17.15	17.66	17.12	17.26	1328345
2011-10-03	17.13	17.35	16.58	16.58	1427912
2011-10-04	16.43	16.75	16.13	16.73	1298412
2011-10-05	16.74	16.91	16.50	16.84	939445
2011-10-06	16.78	17.08	16.66	17.08	695272
2011-10-07	17.12	17.18	16.75	16.82	644002
2011-10-10	16.96	17.23	16.93	17.19	665495
2011-10-11	17.07	17.23	17.00	17.04	720285
2011-10-12	17.09	17.14	16.84	16.86	1050647
2011-10-13	16.81	17.34	16.66	17.28	1530956
2011-10-14	17.34	17.42	17.09	17.14	801783
2011-10-17	17.14	17.22	16.96	17.02	760141
2011-10-18	17.08	17.34	16.82	17.24	734621
2011-10-19	17.20	17.54	17.20	17.33	907425
2011-10-20	17.34	17.44	17.16	17.36	915925
2011-10-21	17.50	17.64	17.49	17.56	987425
2011-10-24	17.64	17.80	17.50	17.77	658960
2011-10-25	17.71	17.73	17.29	17.31	607681
2011-10-26	17.52	17.54	17.19	17.22	884570
2011-10-27	17.59	17.95	17.48	17.82	1436763
2011-10-28	17.74	17.89	17.69	17.82	934972
2011-10-31	17.68	17.93	17.54	17.75	925517
2011-11-01	17.35	17.58	17.20	17.32	1465106
2011-11-02	17.42	17.89	17.42	17.58	1112037
2011-11-03	17.69	17.94	17.61	17.91	910285
2011-11-04	17.78	17.94	17.58	17.92	603187
2011-11-07	17.84	17.99	17.66	17.96	599485
2011-11-08	18.01	18.02	17.74	17.95	687106
2011-11-09	17.66	17.74	17.40	17.48	782531
2011-11-10	17.70	17.74	17.54	17.63	544141
2011-11-11	17.79	18.02	17.74	17.94	440755
2011-11-14	17.82	17.88	17.58	17.67	464887
2011-11-15	17.56	17.68	17.42	17.61	360827
2011-11-16	17.50	17.70	17.38	17.40	477352
2011-11-17	17.32	17.57	17.19	17.36	675878
2011-11-18	17.42	17.46	17.30	17.35	447553
2011-11-21	17.16	17.20	16.97	17.11	679487
2011-11-22	17.19	17.19	16.94	16.96	628336
2011-11-23	16.81	16.89	16.76	16.80	638748
2011-11-25	16.74	16.85	16.74	16.77	483782
2011-11-28	17.14	17.15	16.88	16.98	876678
2011-11-29	17.06	17.32	17.00	17.22	589488
2011-11-30	17.59	17.66	17.37	17.52	1089965
2011-12-01	17.50	17.70	17.46	17.54	754538
2011-12-02	17.70	17.70	17.44	17.50	624920
2011-12-05	17.67	17.80	17.59	17.72	782840
2011-12-06	17.74	17.78	17.62	17.74	458072
2011-12-07	17.66	17.70	17.35	17.44	557647
2011-12-08	17.31	17.38	16.91	16.94	844821
2011-12-09	17.03	17.38	17.00	17.31	501143
2011-12-12	17.10	17.27	17.02	17.24	496817
2011-12-13	17.36	17.46	17.04	17.11	610827
2011-12-14	17.04	17.14	16.90	16.90	541397
2011-12-15	17.02	17.30	16.98	17.21	554566
2011-12-16	17.26	17.44	17.14	17.26	1331577
2011-12-19	17.21	17.35	17.03	17.05	546948
2011-12-20	17.22	17.56	17.22	17.47	623716
2011-12-21	17.46	17.51	17.33	17.50	387145
2011-12-22	17.57	17.59	17.41	17.48	394480
2011-12-23	17.58	17.68	17.49	17.62	353556
2011-12-27	17.58	17.93	17.57	17.84	487613
2011-12-28	17.88	17.94	17.60	17.62	377106
2011-12-29	17.62	17.85	17.61	17.80	451846
2011-12-30	17.83	17.92	17.64	17.64	362358
2012-01-03	17.85	17.94	17.38	17.45	710755
2012-01-04	17.40	17.46	17.21	17.30	792686
2012-01-05	17.22	17.31	17.00	17.21	1464387
2012-01-06	17.20	17.29	17.06	17.16	554431
2012-01-09	17.13	17.22	16.85	17.00	883111
2012-01-10	17.06	17.08	16.93	16.94	834763
2012-01-11	16.92	17.04	16.89	16.97	964527
2012-01-12	17.04	17.14	16.96	17.09	878301
2012-01-13	16.95	17.07	16.90	17.01	737936
2012-01-17	17.06	17.22	17.06	17.14	663696
2012-01-18	17.14	17.31	17.06	17.29	520430
2012-01-19	17.33	17.42	17.23	17.37	638771
2012-01-20	17.33	17.40	17.26	17.39	644433
2012-01-23	17.43	17.55	17.27	17.42	516380
2012-01-24	17.39	17.42	17.23	17.34	494192
2012-01-25	17.30	17.44	17.14	17.44	472028
2012-01-26	17.50	17.69	17.46	17.66	469380
2012-01-27	17.64	17.67	17.42	17.64	501771
2012-01-30	17.51	17.64	17.41	17.54	505015
2012-01-31	17.60	17.72	17.58	17.65	702415
2012-02-01	17.69	17.86	17.62	17.85	542940
2012-02-02	17.76	17.88	17.72	17.82	426253
2012-02-03	17.94	17.98	17.78	17.81	607041
2012-02-06	17.82	17.91	17.71	17.80	369066
2012-02-07	17.80	18.05	17.80	17.97	396966
2012-02-08	18.00	18.06	17.86	18.01	307206
2012-02-09	17.98	18.06	17.73	17.80	558191
2012-02-10	17.71	17.79	17.60	17.66	589470
2012-02-13	17.76	17.98	17.76	17.90	434183
2012-02-14	17.83	17.90	17.66	17.79	401593
2012-02-15	17.81	17.81	17.50	17.58	483602
2012-02-16	17.57	17.94	17.50	17.82	433661
2012-02-17	17.89	17.96	17.71	17.71	560782
2012-02-21	17.73	17.84	17.63	17.70	430362
2012-02-22	17.70	17.82	17.67	17.73	319718
2012-02-23	17.76	18.20	17.76	18.09	971438
2012-02-24	18.06	18.14	17.85	18.04	551327
2012-02-27	17.98	18.10	17.78	17.86	776412
2012-02-28	17.83	18.06	17.60	17.61	734348
2012-02-29	17.55	17.87	17.42	17.77	2268598
2012-03-01	17.73	17.73	17.44	17.69	932287
2012-03-02	17.47	17.75	17.37	17.62	704437
2012-03-05	17.62	17.78	17.50	17.75	733916
2012-03-06	17.63	17.70	17.48	17.55	496413
2012-03-07	17.56	17.60	17.40	17.54	563026
2012-03-08	17.61	17.66	17.42	17.62	488902
2012-03-09	17.66	17.85	17.55	17.78	401433
2012-03-12	17.82	17.90	17.80	17.85	465767
2012-03-13	17.88	17.99	17.74	17.92	562836
2012-03-14	17.88	17.91	17.53	17.67	559790
2012-03-15	17.65	17.75	17.52	17.66	692063
2012-03-16	17.66	17.66	17.54	17.63	1368735
2012-03-19	17.63	17.74	17.50	17.60	488398
2012-03-20	17.53	17.69	17.52	17.55	256431
2012-03-21	17.59	17.65	17.45	17.45	437118
2012-03-22	17.40	17.51	17.26	17.48	502385
2012-03-23	17.55	17.74	17.44	17.70	597602
2012-03-26	17.83	17.92	17.77	17.85	585243
2012-03-27	17.86	17.96	17.79	17.90	600246
2012-03-28	17.90	17.94	17.72	17.82	481398
2012-03-29	17.72	17.89	17.65	17.88	409195
2012-03-30	17.91	17.93	17.82	17.83	583510
2012-04-02	17.83	18.03	17.72	17.89	670447
2012-04-03	17.83	18.03	17.83	18.02	540451
2012-04-04	17.94	17.94	17.78	17.88	519761
2012-04-05	17.76	17.90	17.70	17.78	469796
2012-04-09	17.60	17.66	17.50	17.57	484443
2012-04-10	17.55	17.55	17.32	17.38	524903
2012-04-11	17.44	17.44	17.28	17.30	509100
2012-04-12	17.33	17.50	17.27	17.37	533922
2012-04-13	17.32	17.47	17.22	17.22	491812
2012-04-16	17.26	17.42	17.26	17.36	481122
2012-04-17	17.46	17.71	17.36	17.58	585246
2012-04-18	17.51	17.64	17.42	17.53	644937
2012-04-19	17.50	17.67	17.40	17.48	484043
2012-04-20	17.51	17.78	17.50	17.66	484178
2012-04-23	17.54	17.56	17.30	17.43	592201
2012-04-24	17.49	17.78	17.49	17.71	527098
2012-04-25	17.80	17.92	17.75	17.90	630945
2012-04-26	17.83	17.97	17.76	17.90	322466
2012-04-27	17.97	18.09	17.86	18.05	719621
2012-04-30	18.07	18.17	18.01	18.17	978685
2012-05-01	18.02	18.38	18.02	18.19	511197
2012-05-02	18.13	18.17	17.94	18.07	466008
2012-05-03	18.26	18.26	17.86	17.89	523938
2012-05-04	17.86	18.09	17.81	18.02	788741
2012-05-07	17.96	18.02	17.77	17.98	696831
2012-05-08	17.89	18.04	17.82	17.98	657601
2012-05-09	17.86	18.13	17.78	18.02	765846
2012-05-10	18.11	18.31	18.06	18.26	710772
2012-05-11	18.24	18.40	18.14	18.30	673982
2012-05-14	18.19	18.26	18.02	18.18	644142
2012-05-15	18.12	18.13	17.90	17.95	539810
2012-05-16	17.97	18.12	17.97	17.98	499180
2012-05-17	17.91	18.02	17.81	17.81	650433
2012-05-18	17.88	17.96	17.79	17.81	838626
2012-05-21	17.86	17.86	17.49	17.81	826271
2012-05-22	17.86	18.08	17.83	17.99	535700
2012-05-23	17.88	18.15	17.88	18.02	835723
2012-05-24	18.08	18.46	18.00	18.46	808641
2012-05-25	18.48	18.54	18.39	18.42	715066
2012-05-29	18.48	18.56	18.42	18.53	706112
2012-05-30	18.42	18.56	18.38	18.40	685761
2012-05-31	18.43	18.59	18.34	18.48	676832
2012-06-01	18.30	18.66	18.28	18.53	785535
2012-06-04	18.58	18.85	18.51	18.85	1361637
2012-06-05	18.81	19.36	18.76	19.27	1521255
2012-06-06	19.40	19.54	19.24	19.51	1691878
2012-06-07	19.66	19.66	19.32	19.33	727966
2012-06-08	19.11	19.26	18.89	19.25	1146141
2012-06-11	19.34	19.39	19.10	19.12	874050
2012-06-12	19.18	19.22	19.05	19.18	589611
2012-06-13	19.08	19.20	19.00	19.07	798250
2012-06-14	19.13	19.28	19.07	19.24	645951
2012-06-15	19.25	19.36	19.14	19.14	1241431
2012-06-18	19.14	19.52	19.10	19.48	705510
2012-06-19	19.52	19.60	19.44	19.47	600418
2012-06-20	19.50	19.62	19.32	19.34	1107480
2012-06-21	19.39	19.48	19.20	19.22	503818
2012-06-22	19.26	19.54	19.24	19.44	770065
2012-06-25	19.38	19.56	19.30	19.48	777438
2012-06-26	19.50	19.60	19.41	19.50	613613
2012-06-27	19.55	19.86	19.54	19.80	621072
2012-06-28	19.74	19.93	19.66	19.91	1067470
2012-06-29	20.09	20.14	19.81	19.97	1129406
2012-07-02	19.68	20.50	19.65	20.49	1780151
2012-07-03	20.50	20.66	20.45	20.63	357190
2012-07-05	20.51	20.74	20.43	20.73	937373
2012-07-06	20.60	20.73	20.56	20.70	519162
2012-07-09	20.68	20.75	20.54	20.74	694455
2012-07-10	20.80	20.98	20.70	20.86	1278920
2012-07-11	20.92	20.99	20.71	20.77	1095125
2012-07-12	20.71	21.08	20.64	21.00	1250215
2012-07-13	21.02	21.50	21.02	21.48	1148158
2012-07-16	21.50	21.54	21.30	21.41	966753
2012-07-17	21.46	21.49	21.12	21.31	1859315
2012-07-18	21.18	21.30	20.90	21.22	1471110
2012-07-19	21.18	21.21	20.94	21.12	1067011
2012-07-20	21.02	21.41	20.97	21.33	4768918
2012-07-23	21.12	21.40	21.11	21.23	1005355
2012-07-24	21.18	21.23	21.04	21.18	616372
2012-07-25	21.20	21.22	20.90	21.04	774417
2012-07-26	21.13	21.22	20.77	20.94	1682948
2012-07-27	21.01	21.46	21.00	21.38	610125
2012-07-30	21.31	21.50	21.15	21.34	1058248
2012-07-31	20.93	20.93	19.84	20.51	2185312
2012-08-01	20.58	21.05	20.46	20.54	1127705
2012-08-02	20.37	20.58	20.24	20.58	994385
2012-08-03	20.75	20.81	20.58	20.66	1049758
2012-08-06	20.77	20.79	20.58	20.66	879225
2012-08-07	20.76	20.80	20.56	20.73	1265282
2012-08-08	20.66	20.71	20.41	20.50	1218651
2012-08-09	20.50	20.57	20.34	20.44	725716
2012-08-10	20.37	20.58	20.30	20.54	771092
2012-08-13	20.49	20.58	20.38	20.42	620265
2012-08-14	20.48	20.56	20.42	20.49	584882
2012-08-15	20.33	20.52	20.22	20.35	614173
2012-08-16	20.32	20.42	20.13	20.17	1317367
2012-08-17	20.14	20.28	20.14	20.26	730696
2012-08-20	20.23	20.28	19.98	20.10	482503
2012-08-21	20.07	20.18	19.98	19.98	554782
2012-08-22	19.93	20.02	19.87	19.94	540126
2012-08-23	19.99	20.02	19.83	19.91	678037
2012-08-24	19.86	20.12	19.86	20.04	502052
2012-08-27	20.07	20.15	19.98	20.15	546926
2012-08-28	20.10	20.30	20.06	20.17	465053
2012-08-29	20.18	20.24	20.07	20.15	509568
2012-08-30	20.09	20.14	19.98	20.00	497153
2012-08-31	20.06	20.10	19.94	20.00	620888
2012-09-04	20.06	20.54	20.00	20.52	861967
2012-09-05	20.58	20.67	20.02	20.10	1205738
2012-09-06	20.16	20.43	20.15	20.42	778071
2012-09-07	20.42	20.55	20.18	20.18	760228
2012-09-10	20.21	20.46	20.20	20.38	479045
2012-09-11	20.38	20.46	20.15	20.17	637020
2012-09-12	20.25	20.25	19.98	20.01	548646
2012-09-13	20.02	20.51	20.01	20.32	872401
2012-09-14	20.30	20.39	19.74	19.78	1162106
2012-09-17	19.76	19.87	19.46	19.46	1018392
2012-09-18	19.38	19.47	19.31	19.34	1107665
2012-09-19	19.37	19.43	19.27	19.31	876052
2012-09-20	19.29	19.41	19.25	19.34	433856
2012-09-21	19.37	19.64	19.33	19.42	1291352
2012-09-24	19.40	19.93	19.39	19.73	828106
2012-09-25	19.77	19.94	19.68	19.69	577108
2012-09-26	19.70	19.90	19.56	19.78	646070
2012-09-27	19.74	19.82	19.47	19.58	486671
2012-09-28	19.50	19.86	19.44	19.81	660418
2012-10-01	19.84	19.84	19.32	19.54	952641
2012-10-02	19.62	19.68	19.46	19.66	541112
2012-10-03	19.72	19.80	19.63	19.76	395296
2012-10-04	19.78	19.92	19.62	19.91	712493
2012-10-05	19.94	20.19	19.87	19.97	967747
2012-10-08	19.91	20.02	19.82	19.97	446782
2012-10-09	19.97	20.06	19.54	19.83	710991
2012-10-10	19.86	20.07	19.78	20.06	928058
2012-10-11	20.10	20.14	19.85	19.90	1024865
2012-10-12	19.95	20.12	19.82	19.83	1000351
2012-10-15	19.90	20.03	19.75	20.03	1096141
2012-10-16	20.10	20.26	19.89	20.24	1041473
2012-10-17	20.28	20.66	20.25	20.58	1036342
2012-10-18	20.54	20.67	20.50	20.54	788061
2012-10-19	20.50	20.71	20.14	20.19	4437502
2012-10-22	20.21	20.34	20.09	20.17	740626
2012-10-23	20.02	20.02	19.76	19.90	1081300
2012-10-24	19.93	20.00	19.81	19.86	806878
2012-10-25	19.92	20.17	19.87	20.16	676408
2012-10-26	20.16	20.26	19.98	20.20	497127
2012-10-31	20.18	20.40	20.08	20.31	600000
2012-11-01	20.30	20.64	20.26	20.56	1254511
2012-11-02	20.62	20.67	20.22	20.22	635122
2012-11-05	20.26	20.72	20.22	20.51	768478
2012-11-06	20.60	20.75	20.50	20.70	458112
2012-11-07	20.54	20.68	20.06	20.19	686655
2012-11-08	20.21	20.40	20.13	20.13	459457
2012-11-09	20.05	20.13	19.90	19.97	665301
2012-11-12	20.00	20.05	19.90	19.93	448255
2012-11-13	19.87	20.17	19.84	20.03	459711
2012-11-14	20.00	20.01	19.56	19.63	650693
2012-11-15	19.62	20.46	19.32	19.50	529241
2012-11-16	19.50	19.73	19.32	19.68	527390
2012-11-19	19.80	19.82	19.62	19.74	454967
2012-11-20	19.72	19.88	19.62	19.86	459440
2012-11-21	19.89	19.93	19.70	19.90	393337
2012-11-23	19.96	20.08	19.79	19.94	308780
2012-11-26	19.90	20.35	19.90	20.34	934638
2012-11-27	20.30	20.36	20.14	20.16	465662
2012-11-28	20.18	20.27	19.94	20.24	682125
2012-11-29	20.31	20.40	20.15	20.33	448145
2012-11-30	20.37	20.48	20.22	20.43	896843
2012-12-03	20.54	20.56	20.08	20.26	865347
2012-12-04	20.22	20.32	20.08	20.20	743350
2012-12-05	20.19	20.24	19.78	20.01	1312448
2012-12-06	19.98	20.07	19.74	19.96	858228
2012-12-07	19.95	20.07	19.83	19.98	394318
2012-12-10	19.90	20.07	19.81	19.97	799200
2012-12-11	19.99	20.15	19.96	20.10	808342
2012-12-12	20.14	20.24	20.05	20.11	505490
2012-12-13	20.08	20.12	19.78	19.88	537223
2012-12-14	19.82	19.89	19.62	19.66	968287
2012-12-17	19.72	19.98	19.62	19.98	796066
2012-12-18	19.98	20.10	19.90	20.02	664976
2012-12-19	19.98	20.00	19.75	19.75	532798
2012-12-20	19.81	19.94	19.77	19.92	620196
2012-12-21	19.78	19.97	19.70	19.88	1218591
2012-12-24	19.88	20.08	19.79	20.03	387135
2012-12-26	20.06	20.15	19.86	20.14	1080548
2012-12-27	20.10	20.24	19.91	20.17	834306
2012-12-28	20.16	20.21	19.99	20.08	795368
2012-12-31	20.10	20.38	19.90	20.34	838195
2013-01-02	20.59	21.14	20.59	21.12	1424887
2013-01-03	21.13	21.33	20.92	21.04	1102890
2013-01-04	20.99	21.14	20.94	21.02	816220
2013-01-07	21.02	21.06	20.74	20.74	733063
2013-01-08	20.69	20.92	20.61	20.81	830843
2013-01-09	20.85	20.89	20.71	20.88	655401
2013-01-10	20.92	21.06	20.85	21.05	683041
2013-01-11	21.05	21.35	20.98	21.34	1079641
2013-01-14	21.24	21.37	21.17	21.29	862436
2013-01-15	21.25	21.40	21.16	21.39	623436
2013-01-16	21.33	21.41	21.18	21.26	561783
2013-01-17	21.30	21.39	21.18	21.28	714883
2013-01-18	21.31	21.52	21.26	21.50	2063046
2013-01-22	21.49	21.72	21.48	21.56	742421
2013-01-23	21.50	21.62	21.40	21.59	461533
2013-01-24	21.60	21.76	21.54	21.73	590443
2013-01-25	21.71	21.71	21.31	21.42	709726
2013-01-28	21.46	21.56	21.38	21.46	798188
2013-01-29	21.50	21.74	21.47	21.73	711603
2013-01-30	21.76	21.86	21.66	21.82	723252
2013-01-31	21.74	21.97	21.70	21.78	934176
2013-02-01	21.93	22.10	21.80	21.98	530885
2013-02-04	21.85	22.10	21.85	21.96	532517
2013-02-05	22.10	22.16	21.91	21.95	672185
2013-02-06	21.94	22.38	21.93	22.32	885768
2013-02-07	22.40	22.87	22.32	22.84	1028471
2013-02-08	22.82	22.96	22.78	22.86	854263
2013-02-11	22.86	23.00	22.82	22.88	688415
2013-02-12	22.86	23.00	22.84	22.98	547868
2013-02-13	22.92	22.98	22.78	22.98	579336
2013-02-14	22.93	22.98	22.80	22.90	452471
2013-02-15	22.61	22.99	22.44	22.74	767973
2013-02-19	22.74	22.98	22.74	22.98	989761
2013-02-20	22.92	23.20	22.92	22.96	485908
2013-02-21	22.92	23.02	22.72	22.86	677676
2013-02-22	22.96	23.14	22.88	23.14	485303
2013-02-25	23.08	23.20	22.87	22.89	739580
2013-02-26	23.06	23.42	23.03	23.22	1371528
2013-02-27	23.27	23.38	23.18	23.22	704690
2013-02-28	23.23	23.48	23.17	23.30	961815
2013-03-01	23.34	23.39	23.04	23.26	1126146
2013-03-04	23.44	23.99	23.42	23.90	1172193
2013-03-05	24.02	24.26	23.90	23.97	838777
2013-03-06	24.09	24.12	23.74	23.78	700642
2013-03-07	23.73	23.87	23.59	23.72	941806
2013-03-08	23.75	23.91	23.68	23.91	694567
2013-03-11	23.91	24.20	23.88	24.14	756386
2013-03-12	24.11	24.26	24.02	24.18	818021
2013-03-13	24.19	24.19	24.01	24.10	667741
2013-03-14	24.17	24.24	24.05	24.22	775376
2013-03-15	24.18	24.29	24.02	24.20	948983
2013-03-18	24.07	24.28	24.00	24.02	534801
2013-03-19	24.09	24.19	23.93	24.15	482933
2013-03-20	24.20	24.51	24.19	24.36	807467
2013-03-21	24.29	24.43	24.22	24.33	665602
2013-03-22	24.40	24.54	24.34	24.44	533158
2013-03-25	24.57	24.74	24.39	24.54	691863
2013-03-26	24.65	24.73	24.50	24.73	867635
2013-03-27	24.64	24.80	24.55	24.78	840211
2013-03-28	24.82	25.17	24.74	25.15	1137016
2013-04-01	25.14	25.19	24.79	25.06	721946
2013-04-02	25.06	25.36	25.03	25.22	970443
2013-04-03	25.27	25.42	24.95	25.02	1170592
2013-04-04	25.01	25.21	24.97	25.12	1040221
2013-04-05	24.99	25.26	24.87	25.26	628633
2013-04-08	25.30	25.58	25.20	25.58	552637
2013-04-09	25.70	25.81	25.47	25.70	811155
2013-04-10	25.72	26.23	25.70	26.11	1233350
2013-04-11	26.08	26.22	25.97	26.19	790376
2013-04-12	26.13	26.29	25.91	26.25	902206
2013-04-15	26.07	26.27	25.66	25.76	1445237
2013-04-16	25.86	26.30	25.70	26.28	878253
2013-04-17	26.16	26.19	25.70	26.00	860432
2013-04-18	26.08	26.25	25.90	26.20	553372
2013-04-19	26.23	26.62	26.13	26.44	1029725
2013-04-22	26.40	26.41	26.16	26.29	750235
2013-04-23	26.30	26.30	25.73	25.82	1561201
2013-04-24	25.86	25.90	25.54	25.70	1347717
2013-04-25	25.70	25.81	25.43	25.53	1129686
2013-04-26	25.52	25.66	25.11	25.13	1575221
2013-04-29	25.21	25.32	25.10	25.20	1814773
2013-04-30	25.20	25.38	24.88	25.38	1570411
2013-05-01	25.35	25.48	25.09	25.14	845542
2013-05-02	25.26	25.70	25.21	25.50	983711
2013-05-03	25.68	25.82	25.49	25.54	949487
2013-05-06	25.50	25.56	25.20	25.22	724581
2013-05-07	25.29	25.55	25.19	25.52	761678
2013-05-08	25.48	25.66	25.44	25.50	716837
2013-05-09	25.64	25.90	25.41	25.44	904230
2013-05-10	25.53	25.65	25.40	25.48	568400
2013-05-13	25.50	25.71	25.37	25.56	698362
2013-05-14	25.62	25.99	25.57	25.97	943006
2013-05-15	25.94	26.38	25.87	26.18	976608
2013-05-16	26.16	26.18	25.94	25.99	528390
2013-05-17	26.06	26.18	25.95	26.18	567401
2013-05-20	26.06	26.31	26.04	26.23	806030
2013-05-21	26.30	26.36	26.06	26.35	612585
2013-05-22	26.31	26.38	25.86	25.91	844770
2013-05-23	25.81	25.96	25.51	25.91	671533
2013-05-24	25.81	25.92	25.61	25.85	470420
2013-05-28	26.01	26.22	25.90	25.96	665721
2013-05-29	25.88	25.98	25.27	25.45	635215
2013-05-30	25.42	25.62	25.14	25.20	1070197
2013-05-31	25.06	25.41	24.87	24.87	781812
2013-06-03	24.98	25.35	24.82	24.90	949111
2013-06-04	24.92	25.09	24.46	24.51	713668
2013-06-05	24.45	24.49	24.21	24.30	949013
2013-06-06	24.25	24.66	24.22	24.66	875533
2013-06-07	24.67	24.80	24.48	24.79	818680
2013-06-10	24.84	24.84	24.48	24.77	440333
2013-06-11	24.50	24.80	24.50	24.68	571565
2013-06-12	24.80	24.80	24.41	24.58	649531
2013-06-13	24.55	25.10	24.48	25.06	636142
2013-06-14	24.99	25.18	24.92	25.07	370993
2013-06-17	25.20	25.34	25.10	25.20	492938
2013-06-18	25.25	25.37	25.12	25.36	489442
2013-06-19	25.33	25.48	24.96	24.98	503657
2013-06-20	24.79	24.84	24.11	24.14	565792
2013-06-21	24.17	24.31	23.52	24.03	2402032
2013-06-24	23.76	24.42	23.61	24.22	971603
2013-06-25	24.38	24.87	24.21	24.72	793428
2013-06-26	24.92	25.13	24.76	24.96	1095147
2013-06-27	24.96	25.07	24.81	24.90	738617
2013-06-28	24.88	25.18	24.70	25.03	3320232
2013-07-01	25.13	25.21	24.47	24.54	893226
2013-07-02	24.38	24.89	24.36	24.58	1063942
2013-07-03	24.52	24.81	24.47	24.75	472667
2013-07-05	24.78	24.86	24.45	24.84	549011
2013-07-08	24.92	25.58	24.91	25.45	626720
2013-07-09	25.58	25.92	25.35	25.86	805000
2013-07-10	25.82	26.04	25.80	26.04	633986
2013-07-11	26.27	26.42	25.87	26.04	895181
2013-07-12	26.00	26.21	25.75	26.17	738855
2013-07-15	26.13	26.90	26.13	26.89	988747
2013-07-16	26.46	26.62	26.18	26.27	1158953
2013-07-17	26.36	26.43	26.03	26.19	699922
2013-07-18	26.18	26.32	26.08	26.29	550515
2013-07-19	26.18	26.86	26.18	26.58	3364617
2013-07-22	26.67	26.94	26.60	26.90	707532
2013-07-23	26.92	27.34	26.84	27.20	905925
2013-07-24	27.14	27.19	26.46	26.52	912483
2013-07-25	26.53	27.15	26.50	27.15	774937
2013-07-26	26.95	27.34	26.85	27.34	505710
2013-07-29	27.25	27.42	27.14	27.27	558695
2013-07-30	27.36	27.43	27.06	27.11	527833
2013-07-31	27.11	27.42	27.08	27.09	748926
2013-08-01	27.22	28.12	27.22	27.99	1430738
2013-08-02	27.96	27.98	27.58	27.72	682402
2013-08-05	27.62	27.82	27.42	27.50	582231
2013-08-06	27.38	27.44	27.10	27.11	694351
2013-08-07	27.02	27.79	26.98	27.14	1070390
2013-08-08	27.22	27.31	25.56	25.74	3070278
2013-08-09	25.98	26.28	25.76	26.12	1031232
2013-08-12	26.03	26.29	25.92	25.99	1238663
2013-08-13	26.07	26.12	25.76	25.89	575577
2013-08-14	25.75	25.83	25.19	25.23	1183912
2013-08-15	25.13	25.38	25.04	25.23	1069302
2013-08-16	25.15	25.20	24.91	24.94	737071
2013-08-19	24.90	24.97	24.52	24.58	424752
2013-08-20	24.54	25.00	24.46	24.68	461240
2013-08-21	24.70	24.70	24.38	24.46	398276
2013-08-22	24.50	24.98	24.41	24.83	441732
2013-08-23	24.88	25.31	24.81	25.30	745941
2013-08-26	25.34	25.50	25.15	25.22	645231
2013-08-27	24.98	25.34	24.98	25.13	596350
2013-08-28	25.10	25.29	25.01	25.22	359675
2013-08-29	25.16	25.38	24.81	24.90	527388
2013-08-30	24.97	25.00	24.28	24.30	1230863
2013-09-03	24.64	25.34	24.34	24.50	2189879
2013-09-04	24.53	24.74	24.47	24.56	879333
2013-09-05	24.52	24.63	24.26	24.31	571405
2013-09-06	24.45	24.62	24.25	24.40	888532
2013-09-09	24.41	24.53	24.33	24.43	458726
2013-09-10	24.47	24.56	24.16	24.54	756789
2013-09-11	24.62	24.67	24.34	24.39	572782
2013-09-12	24.78	24.85	24.35	24.38	692320
2013-09-13	24.36	24.45	24.01	24.05	985698
2013-09-16	24.37	24.42	24.03	24.11	761176
2013-09-17	24.14	24.37	24.10	24.37	478246
2013-09-18	24.31	25.00	24.22	25.00	818874
2013-09-19	25.04	25.14	24.85	24.89	515502
2013-09-20	25.03	25.05	24.25	24.28	1903781
2013-09-23	24.28	24.70	24.13	24.62	679021
2013-09-24	24.59	24.75	24.48	24.62	573657
2013-09-25	24.58	24.66	24.42	24.52	402812
2013-09-26	24.51	24.77	24.47	24.62	397990
2013-09-27	24.49	24.69	24.38	24.40	331839
2013-09-30	24.25	24.73	24.16	24.73	1163825
2013-10-01	24.82	25.03	24.62	24.82	1391098
2013-10-02	24.72	24.79	24.44	24.78	568931
2013-10-03	24.71	24.71	24.29	24.42	413457
2013-10-04	24.40	24.46	24.18	24.39	635775
2013-10-07	24.17	24.30	23.92	23.92	637213
2013-10-08	23.92	24.13	23.85	23.97	585965
2013-10-09	23.97	24.37	23.91	24.06	492446
2013-10-10	24.30	24.61	24.12	24.60	555708
2013-10-11	24.58	24.77	24.46	24.75	428058
2013-10-14	24.66	24.70	24.18	24.60	872396
2013-10-15	24.52	24.61	24.19	24.20	388404
2013-10-16	24.25	24.53	24.23	24.49	635657
2013-10-17	24.48	25.06	24.32	25.02	530176
2013-10-18	25.17	25.26	24.86	24.97	956908
2013-10-21	25.00	25.12	24.89	25.02	458612
2013-10-22	25.07	25.32	25.04	25.20	683177
2013-10-23	25.13	25.33	25.05	25.18	469228
2013-10-24	25.22	25.29	24.87	24.90	404344
2013-10-25	24.99	25.20	24.71	25.15	588721
2013-10-28	25.21	25.40	25.05	25.29	411914
2013-10-29	25.31	25.43	25.18	25.37	394601
2013-10-30	25.37	25.51	25.20	25.35	472831
2013-10-31	25.35	25.47	24.94	25.18	693194
2013-11-01	25.20	25.25	24.95	25.12	442713
2013-11-04	25.15	25.39	25.05	25.34	396327
2013-11-05	25.20	25.56	25.12	25.38	605110
2013-11-06	25.50	25.70	25.32	25.64	392680
2013-11-07	25.69	25.78	25.20	25.22	875251
2013-11-08	25.07	25.17	24.32	24.92	849176
2013-11-11	25.01	25.27	24.86	25.19	515596
2013-11-12	25.15	25.16	24.93	25.04	632869
2013-11-13	24.96	25.19	24.90	25.10	510503
2013-11-14	24.98	25.29	24.91	24.95	657277
2013-11-15	25.01	25.16	24.91	25.09	417402
2013-11-18	25.10	25.12	24.91	25.09	636081
2013-11-19	25.04	25.15	24.65	24.70	517443
2013-11-20	24.73	24.82	24.24	24.30	545620
2013-11-21	24.34	24.64	24.29	24.58	761482
2013-11-22	24.58	24.70	24.45	24.58	360821
2013-11-25	24.61	24.70	24.24	24.27	712480
2013-11-26	24.30	24.36	23.97	24.17	690419
2013-11-27	24.21	24.38	24.07	24.13	706684
2013-11-29	24.18	24.32	24.07	24.07	338179
2013-12-02	24.11	24.16	23.67	23.69	1289716
2013-12-03	23.66	23.69	23.21	23.33	1170140
2013-12-04	23.25	23.53	23.02	23.49	647288
2013-12-05	23.52	23.60	23.25	23.37	576402
2013-12-06	23.49	23.87	23.47	23.60	668281
2013-12-09	23.60	23.60	23.19	23.45	715477
2013-12-10	23.44	23.48	23.25	23.30	601663
2013-12-11	23.32	23.44	22.69	22.73	1139989
2013-12-12	22.72	23.18	22.70	23.11	727048
2013-12-13	23.20	23.28	22.88	23.05	688586
2013-12-16	23.15	23.54	23.06	23.35	1229426
2013-12-17	23.35	23.58	23.31	23.42	562307
2013-12-18	23.49	23.81	23.26	23.76	850811
2013-12-19	23.73	23.73	23.29	23.39	670617
2013-12-20	23.36	23.88	23.36	23.72	1570331
2013-12-23	23.87	23.89	23.65	23.78	517463
2013-12-24	23.73	23.94	23.73	23.90	260521
2013-12-26	23.91	23.99	23.75	23.78	444718
2013-12-27	23.82	24.11	23.81	23.85	543762
2013-12-30	23.87	23.99	23.77	23.78	481924
2013-12-31	23.76	23.78	23.54	23.59	1064328
2014-01-02	23.55	23.59	22.96	23.13	1024887
2014-01-03	23.17	23.29	23.07	23.18	575352
2014-01-06	23.25	23.28	22.87	22.94	688206
2014-01-07	22.99	23.26	22.94	23.09	841054
2014-01-08	23.09	23.11	22.78	22.89	733667
2014-01-09	23.02	23.04	22.65	22.95	691635
2014-01-10	22.99	23.25	22.93	23.04	888152
2014-01-13	23.08	23.09	22.68	22.79	870440
2014-01-14	22.85	22.86	22.40	22.59	1262717
2014-01-15	22.67	22.82	22.54	22.78	751454
2014-01-16	22.78	23.10	22.75	23.08	1168276
2014-01-17	23.12	23.59	23.06	23.53	2673899
2014-01-21	23.63	23.82	23.54	23.62	1179754
2014-01-22	23.70	23.80	23.55	23.73	774306
2014-01-23	23.72	23.83	23.62	23.77	876723
2014-01-24	23.63	23.68	23.36	23.46	879934
2014-01-27	23.70	23.70	23.33	23.44	1029038
2014-01-28	23.50	23.65	23.42	23.48	954298
2014-01-29	23.36	23.69	23.35	23.58	987244
2014-01-30	23.64	23.97	23.62	23.90	712580
2014-01-31	23.75	24.07	23.62	23.95	691706
2014-02-03	23.96	24.05	23.18	23.29	1824975
2014-02-04	23.36	23.48	23.18	23.37	1259025
2014-02-05	23.36	23.47	23.26	23.31	970815
2014-02-06	23.33	23.56	23.26	23.51	625799
2014-02-07	23.61	23.90	23.55	23.90	525009
2014-02-10	23.86	24.04	23.71	23.97	517265
2014-02-11	23.98	24.34	23.95	24.20	624059
2014-02-12	24.24	24.34	24.08	24.20	608909
2014-02-13	23.93	24.46	23.88	24.45	687146
2014-02-14	24.43	24.62	24.34	24.54	501860
2014-02-18	24.55	24.73	24.41	24.67	629795
2014-02-19	24.61	24.84	24.46	24.49	500205
2014-02-20	24.50	24.85	24.48	24.81	410345
2014-02-21	24.81	25.00	24.73	24.92	478718
2014-02-24	24.91	25.18	24.75	24.76	557612
2014-02-25	24.76	25.06	24.63	24.74	606850
2014-02-26	24.86	24.98	24.64	24.73	553300
2014-02-27	24.74	24.95	24.65	24.82	653258
2014-02-28	24.99	25.28	24.52	25.19	942028
2014-03-03	24.93	25.09	24.69	24.74	1132949
2014-03-04	24.97	25.23	24.90	24.96	745534
2014-03-05	24.89	25.04	24.57	24.64	496606
2014-03-06	24.69	24.75	24.42	24.50	528720
2014-03-07	24.45	24.60	24.41	24.53	379128
2014-03-10	24.54	24.85	24.54	24.68	527070
2014-03-11	24.66	24.74	24.31	24.35	699694
2014-03-12	24.32	24.67	24.32	24.66	573611
2014-03-13	24.74	25.56	24.67	25.11	1171989
2014-03-14	25.09	25.48	24.75	25.38	789314
2014-03-17	25.45	25.49	25.11	25.14	538925
2014-03-18	25.22	25.44	25.08	25.34	495968
2014-03-19	25.34	25.49	24.94	25.02	459296
2014-03-20	24.99	25.08	24.72	24.90	412046
2014-03-21	25.02	25.27	24.90	24.94	1509191
2014-03-24	25.05	25.14	24.77	25.05	391601
2014-03-25	25.10	25.24	24.80	24.97	597361
2014-03-26	25.10	25.16	24.64	24.67	505933
2014-03-27	24.67	24.69	24.47	24.68	580473
2014-03-28	24.69	24.85	24.57	24.62	410163
2014-03-31	24.77	25.29	24.64	25.07	909275
2014-04-01	25.08	25.14	24.82	25.14	694492
2014-04-02	25.12	25.19	24.99	25.07	413119
2014-04-03	25.16	25.28	25.11	25.18	291442
2014-04-04	25.25	25.61	25.01	25.21	711730
2014-04-07	25.10	25.34	24.90	24.94	498538
2014-04-08	24.94	25.37	24.88	25.28	764370
2014-04-09	25.35	25.36	24.88	25.26	440441
2014-04-10	25.24	25.47	24.81	24.88	541953
2014-04-11	24.84	24.96	24.43	24.51	1001672
2014-04-14	24.70	25.23	24.59	25.07	693417
2014-04-15	25.08	25.26	24.72	25.18	772163
2014-04-16	25.28	25.39	25.17	25.37	518520
2014-04-17	25.35	25.50	25.19	25.37	1153795
2014-04-21	25.34	25.38	25.03	25.21	441044
2014-04-22	25.25	25.35	25.07	25.31	518419
2014-04-23	25.30	25.66	25.23	25.33	393886
2014-04-24	25.35	25.57	25.25	25.40	360901
2014-04-25	25.29	25.55	25.22	25.48	373911
2014-04-28	25.53	25.72	25.35	25.71	391519
2014-04-29	25.77	25.92	25.35	25.38	498073
2014-04-30	25.37	25.52	25.02	25.09	719789
2014-05-01	25.16	25.37	24.87	25.36	433355
2014-05-02	25.25	25.45	25.00	25.11	429157
2014-05-05	25.07	25.41	25.01	25.33	367689
2014-05-06	25.31	25.36	25.06	25.11	258327
2014-05-07	25.22	25.67	25.22	25.44	641242
2014-05-08	25.36	25.70	25.12	25.13	505311
2014-05-09	25.13	25.27	24.86	24.94	493063
2014-05-12	25.03	25.30	24.96	25.06	619353
2014-05-13	25.08	25.25	24.92	24.94	416903
2014-05-14	24.75	25.04	24.61	24.76	619810
2014-05-15	24.64	24.80	24.42	24.50	451548
2014-05-16	24.58	24.84	24.48	24.82	458495
2014-05-19	24.75	24.80	24.46	24.46	520071
2014-05-20	24.46	24.63	24.29	24.39	370039
2014-05-21	24.49	24.55	24.29	24.30	348247
2014-05-22	24.25	24.65	24.25	24.58	403682
2014-05-23	24.61	24.86	24.59	24.73	348094
2014-05-27	24.88	24.90	24.70	24.84	329287
2014-05-28	24.88	25.13	24.78	25.04	547625
2014-05-29	25.00	25.00	24.80	24.96	328084
2014-05-30	25.01	25.40	24.98	25.38	552798
2014-06-02	25.47	25.47	25.10	25.18	637456
2014-06-03	25.16	25.18	24.97	25.04	423303
2014-06-04	24.94	25.00	24.80	24.94	463897
2014-06-05	24.91	25.25	24.87	25.14	406236
2014-06-06	25.21	25.32	25.00	25.02	360638
2014-06-09	25.03	25.13	25.00	25.04	478947
2014-06-10	25.06	25.14	24.91	24.96	422340
2014-06-11	24.92	25.02	24.82	24.88	361147
2014-06-12	24.89	25.14	24.68	25.05	450853
2014-06-13	25.10	25.22	25.01	25.09	383483
2014-06-16	25.00	25.47	24.97	25.21	657532
2014-06-17	25.19	25.65	25.07	25.29	841479
2014-06-18	25.40	25.71	25.31	25.69	738465
2014-06-19	25.70	25.90	25.57	25.75	509117
2014-06-20	25.81	25.82	25.42	25.48	1447272
2014-06-23	25.50	25.65	25.23	25.46	709080
2014-06-24	25.41	25.60	25.34	25.42	562455
2014-06-25	25.41	25.60	25.37	25.50	465905
2014-06-26	25.51	25.57	25.34	25.44	528054
2014-06-27	25.39	25.90	25.39	25.85	2320854
2014-06-30	25.85	26.27	25.71	26.22	1033284
2014-07-01	26.22	26.29	25.70	25.73	1169627
2014-07-02	25.68	25.79	25.40	25.50	667960
2014-07-03	25.47	25.48	25.17	25.30	304465
2014-07-07	25.22	25.31	24.83	24.97	919002
2014-07-08	25.00	25.14	24.87	25.01	867332
2014-07-09	25.03	25.11	24.70	24.95	691311
2014-07-10	24.68	25.02	24.68	24.93	850558
2014-07-11	24.90	25.01	24.70	24.76	549495
2014-07-14	24.91	24.91	24.71	24.84	727966
2014-07-15	24.83	25.06	24.78	24.81	677738
2014-07-16	24.87	24.95	24.44	24.79	1080624
2014-07-17	24.77	24.83	24.57	24.58	687785
2014-07-18	24.62	25.08	24.42	25.04	1916648
2014-07-21	24.98	25.04	24.80	24.87	605835
2014-07-22	24.92	24.96	24.80	24.81	553767
2014-07-23	24.80	24.86	24.66	24.75	424739
2014-07-24	24.76	24.79	24.65	24.70	583024
2014-07-25	24.65	24.66	24.31	24.35	552173
2014-07-28	24.37	24.61	24.34	24.59	914544
2014-07-29	24.59	24.75	24.41	24.41	579406
2014-07-30	24.45	24.57	24.12	24.17	568667
2014-07-31	24.00	24.20	23.76	23.78	714423
2014-08-01	23.75	24.01	23.60	23.77	1193341
2014-08-04	23.86	23.89	23.12	23.54	1222807
2014-08-05	23.64	23.81	23.27	23.32	973989
2014-08-06	23.50	23.97	23.41	23.96	1071492
2014-08-07	24.06	24.18	23.60	23.62	858110
2014-08-08	23.64	24.09	23.64	24.08	408801
2014-08-11	24.12	24.26	23.97	24.00	508853
2014-08-12	23.99	24.29	23.94	24.03	473627
2014-08-13	23.91	24.00	23.78	23.91	488825
2014-08-14	23.90	24.27	23.90	24.25	363603
2014-08-15	24.36	24.48	24.24	24.39	416928
2014-08-18	24.54	24.62	24.30	24.36	494808
2014-08-19	24.39	24.61	24.34	24.56	277469
2014-08-20	24.62	24.64	24.41	24.60	310798
2014-08-21	24.51	24.66	24.47	24.61	421776
2014-08-22	24.60	24.67	24.33	24.37	533041
2014-08-25	24.48	24.54	24.36	24.48	538530
2014-08-26	24.45	24.72	24.41	24.42	383155
2014-08-27	24.51	24.74	24.49	24.73	475711
2014-08-28	24.61	24.80	24.61	24.72	297797
2014-08-29	24.72	25.01	24.68	25.01	796918
2014-09-02	25.18	25.18	24.64	24.88	977851
2014-09-03	24.88	25.01	24.78	24.94	679445
2014-09-04	24.88	24.95	24.66	24.74	658140
2014-09-05	24.74	24.86	24.69	24.84	830601
2014-09-08	24.84	24.89	24.67	24.78	511929
2014-09-09	24.75	24.80	24.57	24.61	359583
2014-09-10	24.59	24.64	24.40	24.58	328121
2014-09-11	24.55	24.81	24.50	24.77	303272
2014-09-12	24.70	24.72	24.29	24.34	447052
2014-09-15	24.34	24.54	24.31	24.38	325577
2014-09-16	24.39	24.75	24.36	24.57	779447
2014-09-17	24.67	24.67	24.22	24.26	731349
2014-09-18	24.35	24.39	23.93	24.01	620700
2014-09-19	24.01	24.22	23.95	23.96	1223169
2014-09-22	23.90	23.98	23.68	23.79	589190
2014-09-23	23.70	23.89	23.55	23.56	759736
2014-09-24	23.55	23.67	23.35	23.55	419481
2014-09-25	23.52	23.58	23.34	23.43	576764
2014-09-26	23.41	23.64	23.26	23.59	509005
2014-09-29	23.42	23.68	23.41	23.63	483102
2014-09-30	23.66	23.87	23.53	23.53	690924
2014-10-01	23.52	23.79	23.42	23.50	954204
2014-10-02	23.47	23.72	23.41	23.49	442154
2014-10-03	23.63	23.78	23.48	23.72	527223
2014-10-06	23.76	23.93	23.52	23.59	691574
2014-10-07	23.52	23.90	23.49	23.77	623268
2014-10-08	23.72	24.30	23.72	24.27	762085
2014-10-09	24.27	24.46	23.69	23.77	698589
2014-10-10	23.84	24.16	23.75	23.82	572361
2014-10-13	23.89	24.16	23.81	23.90	730990
2014-10-14	23.95	24.38	23.95	24.29	770931
2014-10-15	24.03	24.21	23.45	23.76	1083620
2014-10-16	23.49	23.96	23.26	23.87	1136955
2014-10-17	24.18	24.19	23.75	23.98	1613079
2014-10-20	23.97	24.64	23.95	24.64	794492
2014-10-21	24.69	24.90	24.60	24.87	587572
2014-10-22	24.90	25.16	24.81	24.96	618817
2014-10-23	25.09	25.30	25.01	25.17	573465
2014-10-24	25.17	25.43	25.13	25.36	433886
2014-10-27	25.27	25.42	25.19	25.37	624359
2014-10-28	25.46	25.84	25.33	25.81	589710
2014-10-29	25.87	25.99	25.48	25.85	679058
2014-10-30	25.80	26.38	25.76	26.38	550766
2014-10-31	26.42	26.42	26.10	26.20	773549
2014-11-03	26.18	26.45	26.10	26.26	626710
2014-11-04	26.25	26.50	26.08	26.44	685531
2014-11-05	26.50	26.60	26.32	26.52	571379
2014-11-06	26.49	26.52	26.16	26.33	525818
2014-11-07	26.37	26.66	26.26	26.66	684054
2014-11-10	26.71	26.74	26.48	26.63	654935
2014-11-11	26.55	26.70	26.45	26.61	418977
2014-11-12	26.31	26.42	26.06	26.37	713591
2014-11-13	26.36	26.46	26.16	26.25	104833
2014-11-14	26.01	26.18	25.88	26.12	570573
2014-11-17	26.09	26.17	25.99	26.16	362440
2014-11-18	26.16	26.59	26.12	26.32	747898
2014-11-19	26.24	26.39	26.11	26.27	355349
2014-11-20	26.16	26.38	26.09	26.21	329030
2014-11-21	26.40	26.40	26.10	26.28	316725
2014-11-24	26.30	26.41	26.20	26.25	266173
2014-11-25	26.36	26.44	26.14	26.19	415322
2014-11-26	26.22	26.56	26.22	26.42	479683
2014-11-28	26.43	26.90	26.36	26.58	441635
2014-12-01	26.50	26.66	26.19	26.38	677288
2014-12-02	26.41	26.60	26.26	26.45	731089
2014-12-03	26.39	26.45	26.01	26.16	811584
2014-12-04	26.16	26.28	26.01	26.17	715986
2014-12-05	26.08	26.22	25.85	25.99	826112
2014-12-08	26.32	26.65	26.13	26.30	957864
2014-12-09	26.24	26.64	26.21	26.57	558835
2014-12-10	26.44	26.64	26.06	26.07	382202
2014-12-11	26.24	26.47	26.10	26.27	328799
2014-12-12	26.10	26.30	25.87	25.91	373811
2014-12-15	25.96	26.11	25.42	25.68	541122
2014-12-16	25.59	25.81	25.36	25.49	760923
2014-12-17	25.56	25.90	25.38	25.87	571052
2014-12-18	26.08	26.39	26.00	26.37	608109
2014-12-19	26.35	26.47	25.98	26.03	1417007
2014-12-22	26.07	26.20	25.99	26.19	457742
2014-12-23	26.33	26.56	26.20	26.35	490800
2014-12-24	26.32	26.79	26.32	26.73	280983
2014-12-26	26.75	27.13	26.72	26.85	379887
2014-12-29	26.88	28.22	26.86	28.05	1088242
2014-12-30	27.97	28.01	27.32	27.33	632333
2014-12-31	27.38	27.42	26.68	26.70	602342
2015-01-02	26.66	26.87	26.43	26.84	498620
2015-01-05	26.76	26.76	26.28	26.32	387233
2015-01-06	26.39	26.77	26.20	26.35	415590
2015-01-07	26.50	26.67	26.28	26.59	416598
2015-01-08	26.75	26.99	26.66	26.76	760611
2015-01-09	26.85	26.91	26.49	26.59	279808
2015-01-12	26.68	26.69	26.23	26.41	496627
2015-01-13	26.55	26.89	26.23	26.60	678568
2015-01-14	26.38	26.78	26.33	26.77	421470
2015-01-15	26.84	26.90	26.48	26.72	491555
2015-01-16	26.71	27.22	26.65	27.20	402696
2015-01-20	27.20	27.40	26.86	27.20	469666
2015-01-21	27.17	27.45	26.90	27.39	473282
2015-01-22	27.55	27.64	27.27	27.58	378567
2015-01-23	27.56	27.64	27.40	27.45	292042
2015-01-26	27.37	27.69	27.12	27.69	597054
2015-01-27	27.45	27.74	27.33	27.70	394279
2015-01-28	27.75	27.91	27.43	27.74	833566
2015-01-29	27.71	28.13	27.56	28.10	616315
2015-01-30	27.95	28.04	27.02	27.05	1058601
2015-02-02	27.06	27.39	26.86	27.34	537779
2015-02-03	27.46	27.67	27.24	27.65	523667
2015-02-04	27.58	27.75	27.21	27.25	481017
2015-02-05	27.36	27.65	27.23	27.63	478570
2015-02-06	27.55	27.63	26.55	26.63	811834
2015-02-09	26.61	26.82	26.17	26.29	431141
2015-02-10	26.37	26.75	26.30	26.66	341308
2015-02-11	26.49	26.62	26.04	26.19	372570
2015-02-12	26.34	26.44	26.10	26.30	460556
2015-02-13	26.26	26.30	25.71	25.85	527001
2015-02-17	25.80	25.82	25.46	25.71	1018928
2015-02-18	25.62	26.35	25.56	26.32	575338
2015-02-19	26.22	26.35	25.95	25.95	466008
2015-02-20	25.90	26.19	25.76	26.17	549323
2015-02-23	26.18	26.47	26.05	26.46	380336
2015-02-24	26.43	26.77	26.29	26.69	597196
2015-02-25	26.68	26.87	26.36	26.45	464897
2015-02-26	26.54	26.58	26.12	26.27	510721
2015-02-27	26.24	26.48	26.00	26.44	609277
2015-03-02	26.73	26.73	26.15	26.38	1069317
2015-03-03	26.37	26.47	26.14	26.45	540351
2015-03-04	26.31	26.34	26.18	26.29	399470
2015-03-05	26.39	26.50	26.25	26.47	357515
2015-03-06	26.22	26.34	25.52	25.65	632662
2015-03-09	25.61	25.80	25.53	25.66	530460
2015-03-10	25.55	25.78	25.42	25.70	494478
2015-03-11	25.74	25.89	25.56	25.73	858706
2015-03-12	25.85	26.15	25.69	26.02	514514
2015-03-13	25.95	25.95	25.44	25.60	586475
2015-03-16	25.72	26.24	25.69	26.07	545227
2015-03-17	26.01	26.39	25.89	26.35	795723
2015-03-18	26.35	27.02	26.17	26.92	765414
2015-03-19	26.79	27.04	26.57	26.75	362977
2015-03-20	26.80	27.16	26.73	27.01	1319931
2015-03-23	26.91	26.98	26.73	26.79	501470
2015-03-24	26.77	27.12	26.64	26.69	802548
2015-03-25	27.18	27.18	26.46	26.53	928903
2015-03-26	26.50	26.69	26.09	26.12	541829
2015-03-27	26.19	26.40	26.16	26.29	490082
2015-03-30	26.39	26.67	26.29	26.49	523625
2015-03-31	26.43	26.60	26.11	26.35	889071
2015-04-01	26.31	26.45	26.03	26.45	728596
2015-04-02	26.47	26.78	26.47	26.72	626654
2015-04-06	26.73	27.45	26.65	27.32	814064
2015-04-07	27.35	27.41	26.79	26.81	409847
2015-04-08	26.79	26.94	26.58	26.76	407637
2015-04-09	26.73	26.86	26.44	26.57	380947
2015-04-10	26.71	27.10	26.60	26.94	653001
2015-04-13	26.86	26.98	26.61	26.63	414680
2015-04-14	26.71	26.89	26.62	26.85	375966
2015-04-15	26.88	27.09	26.75	26.75	525077
2015-04-16	26.75	26.78	26.37	26.73	484025
2015-04-17	26.60	26.87	26.52	26.66	419074
2015-04-20	26.78	27.22	26.70	27.06	392639
2015-04-21	27.13	27.30	26.80	26.84	334617
2015-04-22	26.89	26.94	26.60	26.85	365051
2015-04-23	26.87	27.09	26.71	27.09	297244
2015-04-24	27.09	27.43	27.00	27.34	472162
2015-04-27	27.53	27.53	26.72	26.93	571884
2015-04-28	26.92	27.18	26.76	27.09	377746
2015-04-29	26.93	27.09	26.79	27.08	353153
2015-04-30	26.90	27.03	26.64	26.82	979196
2015-05-01	26.83	26.92	26.50	26.71	520422
2015-05-04	26.76	27.19	26.71	26.92	501520
2015-05-05	26.82	26.97	26.24	26.27	736659
2015-05-06	26.82	26.85	26.04	26.34	647287
2015-05-07	26.37	26.54	26.20	26.38	620015
2015-05-08	26.63	26.68	26.41	26.49	663156
2015-05-11	26.42	26.69	26.33	26.38	430253
2015-05-12	26.29	26.43	26.03	26.41	413012
2015-05-13	26.29	26.41	25.89	25.91	639654
2015-05-14	26.02	26.38	25.96	26.36	467728
2015-05-15	26.39	26.55	26.28	26.51	539023
2015-05-18	26.42	26.75	26.34	26.74	587266
2015-05-19	26.67	26.76	26.39	26.76	463412
2015-05-20	26.70	26.88	26.55	26.78	495967
2015-05-21	26.77	26.79	26.56	26.75	512467
2015-05-22	26.67	26.67	26.44	26.56	456071
2015-05-26	26.46	26.51	26.17	26.34	408094
2015-05-27	26.38	26.64	26.37	26.64	383964
2015-05-28	26.58	26.73	26.39	26.55	516945
2015-05-29	26.50	26.64	26.24	26.32	594387
2015-06-01	26.37	26.98	26.23	26.72	888724
2015-06-02	26.60	26.72	26.34	26.54	714747
2015-06-03	26.51	26.60	26.26	26.36	803107
2015-06-04	26.30	26.45	26.09	26.10	580959
2015-06-05	25.94	25.94	25.62	25.70	698782
2015-06-08	25.86	25.97	25.61	25.61	654379
2015-06-09	25.59	25.80	25.42	25.47	762225
2015-06-10	25.61	25.74	25.40	25.43	676164
2015-06-11	25.60	25.65	25.40	25.61	527131
2015-06-12	25.54	25.62	25.38	25.40	343413
2015-06-15	25.34	25.34	24.90	25.00	732184
2015-06-16	24.91	25.07	24.76	24.82	1039389
2015-06-17	24.85	25.26	24.82	25.07	844167
2015-06-18	25.10	25.40	25.10	25.31	908573
2015-06-19	25.40	25.42	25.07	25.12	1774435
2015-06-22	25.28	25.32	25.09	25.28	576888
2015-06-23	25.26	25.32	25.09	25.23	695145
2015-06-24	25.17	25.23	24.88	24.95	483500
2015-06-25	24.98	25.00	24.72	24.75	366119
2015-06-26	24.80	24.87	24.59	24.78	597886
2015-06-29	24.63	24.93	24.51	24.53	752236
2015-06-30	24.67	24.77	24.40	24.49	1272696
2015-07-01	24.53	25.10	24.50	24.91	1227999
2015-07-02	25.02	25.26	24.89	25.06	596928
2015-07-06	24.98	25.26	24.96	25.20	732739
2015-07-07	25.27	25.68	25.18	25.64	754867
2015-07-08	25.65	25.73	25.38	25.57	677639
2015-07-09	25.66	25.72	25.10	25.14	496601
2015-07-10	25.18	25.45	25.11	25.41	503269
2015-07-13	25.50	25.63	25.37	25.54	388026
2015-07-14	25.57	25.68	25.49	25.66	418950
2015-07-15	25.67	25.70	25.45	25.58	324480
2015-07-16	25.65	25.91	25.65	25.82	454135
2015-07-17	25.78	25.81	25.51	25.52	373151
2015-07-20	25.54	25.54	25.31	25.44	318746
2015-07-21	25.60	25.63	25.12	25.15	409993
2015-07-22	25.15	25.39	25.15	25.25	698480
2015-07-23	25.19	25.22	24.66	24.80	734706
2015-07-24	24.79	24.98	24.72	24.90	515432
2015-07-27	24.88	25.38	24.86	25.36	667194
2015-07-28	25.33	25.40	25.08	25.40	660890
2015-07-29	25.31	25.52	25.15	25.45	467272
2015-07-30	25.38	25.54	25.27	25.27	674681
2015-07-31	25.53	25.72	25.41	25.44	1152917
2015-08-03	25.45	25.79	25.45	25.74	693439
2015-08-04	25.66	25.77	25.18	25.24	640555
2015-08-05	25.48	25.84	25.18	25.68	896633
2015-08-06	25.60	25.66	25.24	25.61	662890
2015-08-07	25.52	25.84	25.34	25.74	491196
2015-08-10	25.80	25.99	25.80	25.88	684753
2015-08-11	25.83	26.15	25.76	26.10	669049
2015-08-12	25.91	26.39	25.87	26.37	737913
2015-08-13	26.25	26.50	26.10	26.32	712891
2015-08-14	26.25	26.47	26.12	26.46	435800
2015-08-17	26.47	26.76	26.37	26.62	638912
2015-08-18	26.64	27.00	26.57	26.82	814209
2015-08-19	26.61	27.06	26.44	26.93	861359
2015-08-20	26.74	27.10	26.62	26.64	712523
2015-08-21	26.37	26.75	26.30	26.40	874926
2015-08-24	25.40	25.91	25.07	25.19	1764715
2015-08-25	25.46	25.54	24.84	24.86	1158143
2015-08-26	25.43	25.43	24.60	25.16	991731
2015-08-27	25.31	25.60	25.03	25.59	763796
2015-08-28	25.53	25.68	25.37	25.64	619468
2015-08-31	25.56	25.59	25.06	25.36	880838
2015-09-01	25.06	25.27	24.75	24.81	1318148
2015-09-02	25.04	25.04	24.64	24.86	615460
2015-09-03	24.88	25.19	24.85	25.07	511947
2015-09-04	24.82	24.88	24.52	24.61	452772
2015-09-08	24.85	25.08	24.76	25.01	630623
2015-09-09	25.17	25.18	24.72	24.76	830445
2015-09-10	24.74	25.05	24.65	24.69	706626
2015-09-11	24.61	25.02	24.45	25.02	701384
2015-09-14	25.05	25.36	25.00	25.21	684171
2015-09-15	25.23	25.43	25.16	25.37	550825
2015-09-16	25.39	25.74	25.38	25.66	642299
2015-09-17	25.61	26.01	25.58	25.75	804155
2015-09-18	25.52	26.25	25.51	25.98	1858254
2015-09-21	26.00	26.27	25.99	26.10	1079754
2015-09-22	25.85	26.09	25.75	25.93	645469
2015-09-23	25.93	26.18	25.87	26.00	978512
2015-09-24	25.82	26.35	25.80	26.26	940410
2015-09-25	26.27	26.65	26.25	26.36	702579
2015-09-28	26.36	26.44	26.07	26.18	734491
2015-09-29	26.13	26.25	25.98	26.12	597181
2015-09-30	26.14	26.50	25.99	26.47	908130
2015-10-01	26.41	26.62	26.20	26.49	917964
2015-10-02	26.57	26.71	26.23	26.70	739364
2015-10-05	26.80	27.09	26.70	27.04	702382
2015-10-06	27.04	27.15	26.80	26.83	523165
2015-10-07	26.89	26.98	26.67	26.70	882076
2015-10-08	26.69	27.10	26.62	27.08	1281091
2015-10-09	27.10	27.20	26.96	27.13	745548
2015-10-12	27.13	27.47	27.13	27.34	386445
2015-10-13	27.30	27.69	27.21	27.53	613040
2015-10-14	27.52	27.65	27.32	27.36	440733
2015-10-15	27.38	27.94	27.26	27.92	738481
2015-10-16	27.94	28.18	27.85	28.17	868082
2015-10-19	28.09	28.66	28.09	28.61	989534
2015-10-20	28.53	28.77	28.51	28.62	616117
2015-10-21	28.68	28.79	28.24	28.27	578874
2015-10-22	28.39	28.74	28.27	28.65	742542
2015-10-23	28.63	28.65	28.37	28.52	832660
2015-10-26	28.56	28.70	28.32	28.52	742502
2015-10-27	28.43	28.75	28.39	28.56	679125
2015-10-28	28.55	28.75	28.25	28.59	824848
2015-10-29	28.43	28.53	28.10	28.31	672395
2015-10-30	28.29	28.70	28.29	28.60	1248773
2015-11-02	28.63	28.75	28.33	28.56	815064
2015-11-03	28.53	28.75	28.36	28.67	830608
2015-11-04	28.61	29.41	28.41	29.41	963581
2015-11-05	29.40	29.46	29.29	29.31	675493
2015-11-06	28.89	29.06	28.05	28.29	1018688
2015-11-09	28.33	28.62	28.06	28.51	712968
2015-11-10	28.39	28.82	28.35	28.82	535759
2015-11-11	28.82	29.08	28.82	28.89	714547
2015-11-12	28.77	29.15	28.47	28.47	497498
2015-11-13	28.45	28.79	28.23	28.34	625771
2015-11-16	28.34	28.82	28.19	28.82	495650
2015-11-17	28.77	28.86	28.40	28.42	406367
2015-11-18	28.40	28.88	28.25	28.86	556681
2015-11-19	28.88	29.06	28.81	29.03	415512
2015-11-20	29.02	29.37	28.89	29.30	672489
2015-11-23	29.25	29.53	29.25	29.40	569854
2015-11-24	29.25	29.28	28.72	29.04	743730
2015-11-25	29.11	29.12	28.83	28.92	581877
2015-11-27	28.90	29.38	28.90	29.34	314787
2015-11-30	29.41	29.70	29.24	29.35	783729
2015-12-01	29.39	29.79	29.36	29.68	708602
2015-12-02	29.59	29.59	29.02	29.23	781654
2015-12-03	29.20	29.34	29.10	29.24	721260
2015-12-04	29.35	29.58	29.22	29.55	521927
2015-12-07	29.54	29.64	29.38	29.63	442812
2015-12-08	29.53	29.93	29.50	29.90	586120
2015-12-09	29.77	30.06	29.60	29.61	629864
2015-12-10	29.64	29.64	29.11	29.17	529546
2015-12-11	29.09	29.34	28.90	29.01	578641
2015-12-14	28.98	29.20	28.83	29.07	712339
2015-12-15	29.23	29.44	29.14	29.38	584426
2015-12-16	29.50	30.20	29.50	30.10	694218
2015-12-17	30.17	30.28	29.92	30.09	614319
2015-12-18	30.02	31.09	29.57	30.51	2747622
2015-12-21	29.90	30.22	28.91	29.20	1969665
2015-12-22	29.23	29.42	29.01	29.38	825042
2015-12-23	29.36	29.49	29.28	29.40	706273
2015-12-24	29.45	29.89	29.25	29.83	580115
2015-12-28	29.72	30.43	29.67	30.33	778035
2015-12-29	30.45	30.62	30.32	30.36	673649
2015-12-30	30.34	30.42	30.11	30.27	671384
2015-12-31	30.26	30.29	29.62	29.80	1250813
2016-01-04	29.79	29.94	29.23	29.47	1225823
2016-01-05	29.50	29.73	29.15	29.65	884973
2016-01-06	29.46	29.70	29.37	29.68	589157
2016-01-07	28.97	29.31	28.84	29.06	724308
2016-01-08	29.12	29.49	29.10	29.23	665125
2016-01-11	29.41	29.61	29.28	29.44	634091
2016-01-12	29.50	29.50	29.00	29.32	610024
2016-01-13	29.36	29.50	29.02	29.04	577353
2016-01-14	29.00	29.84	29.00	29.52	946808
2016-01-15	29.19	29.42	28.35	28.99	1414204
2016-01-19	29.10	29.45	29.04	29.31	721538
2016-01-20	29.23	29.44	28.45	28.99	1005297
2016-01-21	29.08	29.22	28.71	28.95	844646
2016-01-22	29.16	29.90	29.01	29.79	770329
2016-01-25	29.80	29.86	29.44	29.58	989657
2016-01-26	29.65	30.05	29.64	29.96	721118
2016-01-27	29.97	30.42	29.84	30.10	683804
2016-01-28	30.19	30.76	29.98	30.57	821974
2016-01-29	30.77	31.53	30.74	31.53	2452509
2016-02-01	31.48	31.98	31.40	31.87	1032669
2016-02-02	31.86	31.99	31.57	31.73	934586
2016-02-03	31.88	32.34	31.82	32.17	828011
2016-02-04	32.15	32.19	31.50	31.75	1369631
2016-02-05	31.55	31.74	31.29	31.56	902691
2016-02-08	31.56	31.85	31.39	31.85	842272
2016-02-09	31.83	32.22	31.66	32.02	659704
2016-02-10	32.23	32.26	31.81	32.03	915417
2016-02-11	31.89	32.02	31.37	31.52	1130027
2016-02-12	31.74	31.78	31.22	31.57	857857
2016-02-16	31.69	31.74	31.01	31.40	1100406
2016-02-17	31.53	31.55	30.94	31.06	976462
2016-02-18	31.16	31.38	30.98	31.31	1027189
2016-02-19	31.30	31.35	31.13	31.23	676030
2016-02-22	31.34	31.50	31.30	31.44	410886
2016-02-23	31.31	31.61	30.96	31.60	855540
2016-02-24	31.08	31.41	30.83	31.32	1058019
2016-02-25	31.36	31.68	31.26	31.66	625781
2016-02-26	31.61	31.62	30.65	30.65	1121755
2016-02-29	30.57	30.94	30.56	30.57	816974
2016-03-01	30.57	30.57	30.57	30.65	840678
2016-03-02	30.63	31.30	30.50	31.29	975791
2016-03-03	31.29	31.29	31.29	31.45	715035
2016-03-04	31.24	31.59	30.99	31.56	905553
2016-03-07	31.47	31.64	31.29	31.43	673976
2016-03-08	31.53	31.77	31.30	31.71	721037
2016-03-09	31.71	31.71	31.71	31.76	675137
2016-03-10	31.60	31.85	31.42	31.68	746997
2016-03-11	31.68	31.68	31.68	31.72	581578
2016-03-14	31.73	31.78	31.44	31.54	800307
2016-03-15	31.54	31.94	31.47	31.68	497537
2016-03-16	31.54	31.67	31.20	31.65	669882
2016-03-17	31.54	32.15	31.52	32.13	651840
2016-03-18	32.10	32.11	31.42	31.50	1694062
2016-03-21	31.51	31.68	31.22	31.46	792815
2016-03-22	31.40	31.58	31.30	31.50	758945
2016-03-23	31.42	31.57	31.29	31.38	652858
2016-03-24	31.38	31.38	31.38	31.45	752988
2016-03-28	31.41	31.73	31.41	31.59	517174
2016-03-29	31.62	32.37	31.55	32.33	781412
2016-03-30	32.41	32.44	31.95	31.95	770724
2016-03-31	32.00	32.08	31.80	31.82	914955
2016-04-01	31.71	32.01	31.65	31.93	662249
2016-04-04	31.94	32.06	31.71	31.87	623770
2016-04-05	31.87	31.87	31.87	31.39	584185
2016-04-06	31.36	31.54	31.20	31.37	485057
2016-04-07	31.30	31.66	31.24	31.46	680912
2016-04-08	31.59	31.74	31.52	31.62	690313
2016-04-11	31.74	31.82	31.47	31.47	534979
2016-04-12	31.44	31.65	31.35	31.52	639240
2016-04-13	31.55	31.57	31.04	31.34	745489
2016-04-14	31.17	31.34	31.08	31.21	765640
2016-04-15	31.33	31.95	31.21	31.92	915433
2016-04-18	31.90	32.21	31.81	32.19	954696
2016-04-19	32.25	32.36	32.03	32.24	634942
2016-04-20	32.26	32.36	31.51	31.54	634618
2016-04-21	31.43	31.43	30.31	30.44	1026400
2016-04-22	30.41	30.89	30.41	30.83	860437
2016-04-25	30.88	31.15	30.78	31.15	736962
2016-04-26	31.23	31.56	31.11	31.49	821206
2016-04-27	31.60	31.72	31.25	31.66	668321
2016-04-28	31.41	31.68	31.32	31.50	618674
2016-04-29	31.41	31.69	31.27	31.66	1367274
2016-05-02	31.73	32.35	31.68	32.33	1029409
2016-05-03	32.24	32.49	32.11	32.29	727400
2016-05-04	31.74	32.90	31.65	32.62	975422
2016-05-05	32.64	32.87	32.34	32.41	896056
2016-05-06	32.36	32.52	31.92	32.49	776581
2016-05-09	32.53	32.85	32.45	32.80	637719
2016-05-10	32.88	32.93	32.73	32.89	623608
2016-05-11	32.77	32.84	32.36	32.62	468623
2016-05-12	32.62	32.85	32.53	32.84	716013
2016-05-13	32.80	32.83	32.46	32.68	631843
2016-05-16	32.59	32.83	32.46	32.79	439169
2016-05-17	32.72	32.80	31.62	31.83	757546
2016-05-18	31.54	31.90	31.08	31.24	752490
2016-05-19	31.07	31.48	30.83	31.48	554153
2016-05-20	31.59	31.63	31.27	31.60	738053
2016-05-23	31.60	31.75	31.40	31.42	456006
2016-05-24	31.46	31.83	31.37	31.83	632894
2016-05-25	31.77	31.90	31.50	31.75	1180966
2016-05-26	31.87	32.30	31.83	32.26	790625
2016-05-27	32.07	32.34	32.07	32.32	546196
2016-05-31	32.25	32.49	32.16	32.31	773379
2016-06-01	32.29	32.84	32.26	32.84	676616
2016-06-02	32.77	33.00	32.45	32.99	852283
2016-06-03	33.34	33.53	33.18	33.36	690566
2016-06-06	33.36	33.43	32.92	33.12	576403
2016-06-07	33.11	33.33	33.03	33.21	516101
2016-06-08	33.26	33.56	33.14	33.56	465120
2016-06-09	33.56	33.87	33.49	33.86	364627
2016-06-10	33.75	34.04	33.68	33.81	429824
2016-06-13	33.90	34.21	33.90	33.96	685391
2016-06-14	33.93	34.17	33.81	34.16	421657
2016-06-15	34.16	34.31	33.81	34.04	476548
2016-06-16	34.02	34.29	33.96	34.25	571545
2016-06-17	34.11	34.25	33.71	33.83	1203222
2016-06-20	33.79	33.83	33.31	33.69	1011099
2016-06-21	33.67	33.85	33.45	33.67	819345
2016-06-22	33.69	33.76	33.48	33.49	1452886
2016-06-23	33.55	33.82	33.43	33.82	852359
2016-06-24	33.22	34.27	33.14	34.08	1180425
2016-06-27	34.03	34.65	33.88	34.54	884502
2016-06-28	34.57	34.70	34.14	34.69	923638
2016-06-29	34.91	35.12	34.71	34.78	787878
2016-06-30	34.93	35.66	34.83	35.66	1073685
2016-07-01	35.72	35.83	34.92	35.29	791400
2016-07-05	35.25	35.71	35.14	35.62	1124581
2016-07-06	35.62	35.79	35.17	35.42	986709
2016-07-07	35.26	35.33	34.32	34.40	910636
2016-07-08	34.32	34.63	33.93	34.61	769487
2016-07-11	34.58	34.58	34.13	34.41	522072
2016-07-12	34.26	34.40	33.81	33.86	576817
2016-07-13	34.22	34.25	34.00	34.10	1084920
2016-07-14	34.01	34.08	33.86	34.00	672369
2016-07-15	34.08	34.24	33.97	34.03	507358
2016-07-18	34.03	34.20	34.01	34.05	421770
2016-07-19	34.10	34.28	33.96	34.28	434690
2016-07-20	34.30	34.34	34.20	34.29	394126
2016-07-21	34.19	34.19	33.88	34.09	560164
2016-07-22	34.12	34.62	34.12	34.56	508627
2016-07-25	34.59	34.65	34.29	34.50	439324
2016-07-26	34.44	34.63	34.31	34.51	631984
2016-07-27	34.49	34.57	34.00	34.21	1234483
2016-07-28	34.12	34.50	34.10	34.39	475455
2016-07-29	34.30	34.86	34.30	34.64	1232703
2016-08-01	34.56	34.84	34.47	34.79	521296
2016-08-02	34.69	34.74	34.33	34.40	479665
2016-08-03	34.06	34.26	33.50	33.82	695878
2016-08-04	33.90	34.07	33.61	33.72	522593
2016-08-05	33.69	33.69	33.09	33.12	729977
2016-08-08	33.09	33.26	32.63	32.71	991224
2016-08-09	32.74	32.82	32.55	32.66	521862
2016-08-10	32.68	32.77	32.43	32.67	761270
2016-08-11	32.80	32.80	32.48	32.63	623010
2016-08-12	32.85	32.95	32.58	32.58	259804
2016-08-15	32.66	32.70	32.10	31.92	469204
2016-08-16	31.99	31.99	31.25	31.26	681742
2016-08-17	31.26	31.63	31.06	31.52	884615
2016-08-18	31.54	31.79	31.50	31.79	642561
2016-08-19	31.59	31.69	31.29	31.46	596599
2016-08-22	31.48	31.68	31.41	31.61	452114
2016-08-23	31.61	31.82	31.61	31.64	592835
2016-08-24	31.59	31.66	31.24	31.50	458764
2016-08-25	31.50	31.67	31.42	31.44	485379
2016-08-26	31.48	31.68	30.84	30.87	517417
2016-08-29	31.00	31.28	31.00	31.03	637311
2016-08-30	31.16	31.30	30.50	30.53	701004
2016-08-31	30.60	30.63	30.24	30.41	1059449
2016-09-01	30.46	30.54	30.29	30.37	1167744
2016-09-02	30.58	30.99	30.53	30.98	745559
2016-09-06	31.07	31.33	30.99	31.11	825341
2016-09-07	31.10	31.60	30.88	31.13	791498
2016-09-08	31.05	31.31	30.99	31.09	582810
2016-09-09	30.86	30.93	29.89	29.89	948841
2016-09-12	29.90	30.27	29.75	30.19	776435
2016-09-13	30.04	30.16	29.72	29.73	929776
2016-09-14	29.76	30.00	29.53	29.67	917066
2016-09-15	29.67	29.98	29.55	29.90	473786
2016-09-16	29.79	30.08	29.66	30.07	1275181
2016-09-19	30.17	30.52	30.14	30.50	422325
2016-09-20	30.65	30.82	30.61	30.67	657452
2016-09-21	30.67	31.67	30.67	31.65	1090754
2016-09-22	31.76	31.94	31.51	31.67	1043273
2016-09-23	31.55	31.63	31.25	31.53	979625
2016-09-26	31.56	31.67	31.30	31.41	804205
2016-09-27	31.52	31.70	31.17	31.20	556030
2016-09-28	31.21	31.36	31.04	31.31	609284
2016-09-29	31.24	31.25	30.74	30.89	549805
2016-09-30	30.97	31.11	30.42	30.48	1150930
2016-10-03	30.46	30.53	29.98	30.23	811269
2016-10-04	30.15	30.19	29.58	29.73	1180348
2016-10-05	29.88	29.96	29.39	29.40	1091479
2016-10-06	29.23	29.37	28.92	29.36	1274253
2016-10-07	29.53	29.77	29.09	29.11	711872
2016-10-10	29.11	29.51	29.11	29.43	537350
2016-10-11	29.31	29.32	29.02	29.21	860920
2016-10-12	29.23	29.58	29.23	29.52	600945
2016-10-13	29.55	29.96	29.52	29.77	469774
2016-10-14	29.53	29.90	29.45	29.56	698924
2016-10-17	29.58	29.88	29.58	29.69	633676
2016-10-18	29.82	30.06	29.60	29.93	617416
2016-10-19	29.88	29.88	29.49	29.49	640717
2016-10-20	29.53	29.77	29.44	29.61	658815
2016-10-21	29.46	29.55	29.27	29.54	609652
2016-10-24	29.87	29.87	29.57	29.71	642973
2016-10-25	29.68	29.90	29.64	29.90	847873
2016-10-26	29.88	30.01	29.77	29.86	625093
2016-10-27	29.77	29.92	29.67	29.91	746484
2016-10-28	29.91	30.05	29.72	29.83	890173
2016-10-31	29.95	30.78	29.78	30.70	2936824
2016-11-01	30.56	30.59	29.91	29.99	898554
2016-11-02	30.52	30.63	29.24	29.79	1058299
2016-11-03	29.64	29.86	29.45	29.56	895171
2016-11-04	29.65	29.84	29.00	29.00	980677
2016-11-07	29.22	29.52	28.86	29.49	868987
2016-11-08	29.52	29.99	29.52	29.82	724356
2016-11-09	29.22	29.49	28.95	29.25	989461
2016-11-10	29.11	29.16	28.03	28.67	1274842
2016-11-11	28.62	29.37	28.60	29.12	853128
2016-11-14	28.86	29.23	28.57	28.96	1540711
2016-11-15	29.11	29.34	29.02	29.33	933509
2016-11-16	29.24	29.48	29.04	29.47	989600
2016-11-17	29.39	29.72	29.37	29.61	639823
2016-11-18	29.59	29.77	29.43	29.55	748233
2016-11-21	29.72	29.84	29.48	29.84	644676
2016-11-22	29.88	30.86	29.71	30.82	1401166
2016-11-23	30.68	30.93	29.88	29.93	708546
2016-11-25	30.00	30.60	30.00	30.60	335976
2016-11-28	30.76	31.00	30.76	30.99	610535
2016-11-29	30.94	31.29	30.81	31.27	866109
2016-11-30	30.91	30.91	29.72	29.73	1146311
2016-12-01	29.83	30.04	29.33	29.63	997758
2016-12-02	29.90	30.09	29.57	29.74	766576
2016-12-05	29.60	29.72	29.24	29.71	583533
2016-12-06	29.73	29.85	29.42	29.53	852919
2016-12-07	29.54	29.93	29.54	29.86	590889
2016-12-08	29.76	30.22	29.32	30.18	992603
2016-12-09	30.16	30.19	29.84	30.10	733274
2016-12-12	29.87	30.34	29.83	30.32	514576
2016-12-13	30.43	30.82	30.43	30.61	618243
2016-12-14	30.81	30.98	29.71	29.75	675986
2016-12-15	29.59	30.00	29.51	29.88	610917
2016-12-16	29.91	30.28	29.84	30.11	1947701
2016-12-19	30.21	30.37	29.97	30.27	540656
2016-12-20	30.23	30.51	30.19	30.28	558371
2016-12-21	30.30	30.48	30.18	30.19	402998
2016-12-22	30.04	30.27	30.02	30.20	375314
2016-12-23	30.31	30.31	30.10	30.22	214502
2016-12-27	30.07	30.25	29.88	30.15	436887
2016-12-28	30.16	30.17	29.71	29.77	360668
2016-12-29	29.83	30.09	29.74	30.07	377379
2016-12-30	30.16	30.17	29.90	30.04	919936
2017-01-03	30.00	30.01	29.68	29.98	769609
2017-01-04	29.98	30.65	29.98	30.49	822794
2017-01-05	30.48	30.59	30.18	30.39	425890
2017-01-06	30.23	30.39	30.17	30.30	661292
2017-01-09	30.38	30.38	29.82	29.97	743210
2017-01-10	29.88	29.96	29.65	29.92	558796
2017-01-11	30.00	30.18	29.94	30.14	572913
2017-01-12	30.11	30.22	29.84	30.09	348613
2017-01-13	30.03	30.33	30.01	30.28	372834
2017-01-17	30.38	30.71	30.10	30.49	601925
2017-01-18	30.39	30.49	30.05	30.16	624677
2017-01-19	30.00	30.15	29.65	29.79	832481
2017-01-20	29.80	29.94	29.54	29.65	800734
2017-01-23	29.72	29.81	29.42	29.54	678007
2017-01-24	29.64	29.71	29.41	29.57	545280
2017-01-25	29.58	30.10	29.58	30.06	615328
2017-01-26	30.00	30.27	30.00	30.14	503337
2017-01-27	30.27	30.38	29.94	30.12	454888
2017-01-30	30.04	30.06	29.69	29.87	549051
2017-01-31	29.82	30.42	29.82	30.41	854615
2017-02-01	30.18	30.24	29.53	29.62	712034
2017-02-02	29.65	29.91	29.60	29.84	768863
2017-02-03	29.93	30.17	29.86	30.05	581501
2017-02-06	29.99	30.12	29.81	29.86	413071
2017-02-07	29.86	29.99	29.80	29.94	467276
2017-02-08	29.99	30.20	29.91	30.11	433079
2017-02-09	30.11	30.18	30.00	30.10	319215
2017-02-10	30.13	30.38	30.00	30.36	323978
2017-02-13	30.24	30.30	30.01	30.12	357339
2017-02-14	30.03	30.09	29.80	29.84	345054
2017-02-15	29.66	29.92	29.56	29.89	380588
2017-02-16	29.88	30.16	29.88	30.10	414282
2017-02-17	30.06	30.26	29.91	30.23	473423
2017-02-21	30.12	30.43	30.05	30.38	500659
2017-02-22	30.38	30.58	30.16	30.47	365195
2017-02-23	30.37	31.05	30.26	30.73	667670
2017-02-24	30.82	31.18	30.76	31.04	485192
2017-02-27	31.03	31.40	30.92	31.37	777628
2017-02-28	31.40	31.90	31.40	31.74	888974
2017-03-01	31.67	32.09	31.44	31.68	1119299
2017-03-02	31.64	32.15	31.61	32.01	584481
2017-03-03	32.01	32.01	31.41	31.65	559829
2017-03-06	31.50	31.55	31.35	31.42	400015
2017-03-07	31.37	31.50	31.19	31.24	302831
2017-03-08	31.03	31.07	30.55	30.65	405418
2017-03-09	30.60	30.75	30.38	30.45	442547
2017-03-10	30.69	30.86	30.50	30.86	494387
2017-03-13	31.13	31.36	31.03	31.26	697278
2017-03-14	31.20	31.30	31.05	31.09	469814
2017-03-15	31.16	31.88	31.16	31.71	575826
2017-03-16	31.59	31.64	31.07	31.19	465770
2017-03-17	31.23	32.21	31.23	32.07	1973719
2017-03-20	32.15	32.23	31.56	31.73	486060
2017-03-21	31.71	31.98	31.49	31.90	654964
2017-03-22	31.91	32.21	31.79	31.96	482198
2017-03-23	31.86	32.11	31.58	31.66	516719
2017-03-24	31.77	31.94	31.72	31.85	437543
2017-03-27	32.11	32.22	31.61	31.90	689999
2017-03-28	31.88	32.16	31.68	32.12	608000
2017-03-29	32.02	32.32	31.80	32.20	891176
2017-03-30	32.04	32.20	31.77	32.00	445812
2017-03-31	31.98	32.31	31.98	32.15	614475
2017-04-03	32.18	32.25	31.92	32.13	651784
2017-04-04	32.12	32.42	32.06	32.29	519385
2017-04-05	32.23	32.55	32.12	32.50	625747
2017-04-06	32.42	32.46	32.08	32.36	503072
2017-04-07	32.37	32.56	32.22	32.36	486443
2017-04-10	32.42	32.58	32.22	32.53	669500
2017-04-11	32.51	32.75	32.37	32.75	712235
2017-04-12	32.87	32.87	32.55	32.80	542072
2017-04-13	32.81	32.85	32.55	32.70	530238
2017-04-17	32.70	32.97	32.70	32.94	595079
2017-04-18	32.97	33.04	32.82	32.92	658464
2017-04-19	32.93	32.93	32.67	32.84	752078
2017-04-20	32.81	32.88	32.49	32.78	594076
2017-04-21	32.81	33.24	32.81	33.21	722492
2017-04-24	33.30	33.32	32.96	33.19	947534
2017-04-25	33.15	33.33	33.07	33.16	800325
2017-04-26	33.10	33.45	32.84	33.27	845146
2017-04-27	33.32	33.69	33.31	33.37	601893
2017-04-28	33.37	33.37	32.77	33.09	2454662
2017-05-01	33.11	33.15	32.74	32.94	528076
2017-05-02	32.95	33.11	32.86	33.02	656464
2017-05-03	33.00	33.00	32.65	32.72	510167
2017-05-04	32.58	32.66	31.56	31.73	1196357
2017-05-05	31.76	32.17	31.76	32.16	667472
2017-05-08	32.20	32.30	31.90	31.99	549229
2017-05-09	31.86	31.89	31.25	31.30	728272
2017-05-10	31.36	31.71	31.33	31.66	691211
2017-05-11	31.53	31.72	31.29	31.67	510281
2017-05-12	31.71	31.93	31.62	31.76	481802
2017-05-15	31.65	31.86	31.62	31.76	665676
2017-05-16	31.85	31.86	31.55	31.62	452242
2017-05-17	31.39	31.72	31.30	31.59	532377
2017-05-18	31.70	31.78	31.26	31.35	635531
2017-05-19	31.42	31.68	31.18	31.68	493288
2017-05-22	31.58	32.06	31.50	31.97	393434
2017-05-23	31.97	32.24	31.94	32.17	469708
2017-05-24	32.18	32.54	32.18	32.52	579509
2017-05-25	32.53	32.87	32.38	32.76	537101
2017-05-26	32.87	32.89	32.50	32.58	470661
2017-05-30	32.48	32.72	32.36	32.56	457787
2017-05-31	32.62	32.83	32.53	32.69	608224
2017-06-01	32.87	33.22	32.55	33.22	801671
2017-06-02	33.27	33.46	33.09	33.21	557696
2017-06-05	33.09	33.28	32.95	32.98	356536
2017-06-06	32.89	33.09	32.73	32.79	466876
2017-06-07	32.74	33.04	32.68	32.98	443459
2017-06-08	32.83	32.83	32.44	32.69	570563
2017-06-09	32.68	32.99	32.48	32.99	477275
2017-06-12	32.99	33.46	32.99	33.33	607462
2017-06-13	33.41	33.66	33.29	33.62	532634
2017-06-14	33.88	34.19	33.84	34.01	544895
2017-06-15	33.99	34.26	33.79	34.24	386936
2017-06-16	34.14	34.41	34.08	34.35	1299918
2017-06-19	34.37	34.39	33.66	33.75	555269
2017-06-20	33.70	33.84	33.62	33.78	408130
2017-06-21	33.72	33.78	33.37	33.47	333889
2017-06-22	33.39	33.56	33.31	33.44	366671
2017-06-23	33.38	33.60	33.31	33.52	851115
2017-06-26	33.53	33.91	33.43	33.69	559206
2017-06-27	33.61	33.72	33.44	33.54	766559
2017-06-28	33.67	33.85	33.50	33.61	857779
2017-06-29	33.39	33.41	32.85	33.35	1165374
2017-06-30	33.39	33.63	33.29	33.30	762070
2017-07-03	33.42	33.48	33.04	33.04	636608
2017-07-05	33.08	33.18	32.69	32.87	797292
2017-07-06	32.69	32.84	32.56	32.62	430689
2017-07-07	32.61	32.91	32.55	32.79	364525
2017-07-10	32.80	32.91	32.63	32.64	554154
2017-07-11	32.64	32.70	32.30	32.44	642225
2017-07-12	32.76	33.03	32.68	32.71	569116
2017-07-13	32.71	32.72	32.40	32.47	626374
2017-07-14	32.65	32.90	32.58	32.58	382005
2017-07-17	32.63	32.78	32.48	32.67	505603
2017-07-18	32.73	32.97	32.56	32.87	664642
2017-07-19	32.92	32.99	32.70	32.98	346664
2017-07-20	33.04	33.41	33.04	33.30	306612
2017-07-21	33.34	33.68	33.29	33.68	297749
2017-07-24	33.68	33.68	33.19	33.21	408339
2017-07-25	33.24	33.40	33.08	33.35	864065
2017-07-26	33.28	33.55	33.22	33.43	520383
2017-07-27	33.45	33.47	33.12	33.34	469318
2017-07-28	33.29	33.46	33.17	33.41	393040
2017-07-31	33.40	33.46	33.13	33.38	696736
2017-08-01	33.41	33.71	33.22	33.66	439356
2017-08-02	33.63	33.67	33.37	33.58	418749
2017-08-03	33.77	33.82	33.14	33.59	647412
2017-08-04	33.46	33.88	33.44	33.71	482497
2017-08-07	33.72	34.05	33.66	33.97	460363
2017-08-08	33.96	34.31	33.93	34.23	429318
2017-08-09	34.15	34.30	34.06	34.25	350137
2017-08-10	34.12	34.22	33.83	33.94	505363
2017-08-11	33.72	33.85	33.42	33.60	519058
2017-08-14	33.58	33.80	33.41	33.70	436841
2017-08-15	33.52	33.85	33.41	33.78	224297
2017-08-16	33.81	34.00	33.78	33.82	357289
2017-08-17	33.81	33.89	33.58	33.58	349838
2017-08-18	33.52	33.75	33.33	33.56	364565
2017-08-21	33.60	33.80	33.53	33.76	316825
2017-08-22	33.80	33.82	33.59	33.74	316544
2017-08-23	33.73	33.85	33.56	33.82	395987
2017-08-24	33.90	34.02	33.70	33.97	284926
2017-08-25	34.04	34.21	33.83	34.00	347162
2017-08-28	34.05	34.19	33.81	33.87	385082
2017-08-29	33.95	34.06	33.67	33.69	269357
2017-08-30	33.64	33.68	33.39	33.43	273182
2017-08-31	33.44	33.55	33.31	33.40	487458
2017-09-01	33.54	33.56	33.32	33.53	429820
2017-09-05	33.57	33.63	33.28	33.51	401060
2017-09-06	33.60	33.65	33.43	33.62	322796
2017-09-07	33.68	33.93	33.60	33.91	456162
2017-09-08	33.88	34.16	33.67	34.14	437872
2017-09-11	34.14	34.66	34.14	34.62	367039
2017-09-12	34.61	34.63	33.77	33.88	315167
2017-09-13	33.84	34.04	33.69	33.70	427611
2017-09-14	33.68	33.94	33.49	33.93	422811
2017-09-15	33.93	34.06	33.75	34.01	792319
2017-09-18	33.99	34.01	33.62	33.79	393009
2017-09-19	33.79	33.91	33.66	33.75	517845
2017-09-20	33.82	34.03	33.51	33.73	604984
2017-09-21	33.71	33.79	33.44	33.49	404839
2017-09-22	33.61	33.80	33.44	33.75	595696
2017-09-25	33.71	33.90	33.61	33.85	429465
2017-09-26	33.77	33.98	33.66	33.68	385729
2017-09-27	33.55	33.76	32.82	33.19	613433
2017-09-28	33.09	33.25	32.82	33.25	369384
2017-09-29	33.23	33.30	33.02	33.19	615545
2017-10-02	33.18	33.70	33.12	33.63	481530
2017-10-03	33.60	33.79	33.38	33.77	397435
2017-10-04	33.78	34.22	33.64	34.16	397393
2017-10-05	34.23	34.32	34.07	34.30	283231
2017-10-06	34.20	34.40	34.08	34.25	271542
2017-10-09	34.38	34.50	34.25	34.29	4479663
2017-10-10	34.40	34.62	34.29	34.59	262418
2017-10-11	34.56	34.85	34.56	34.70	374219
2017-10-12	34.70	35.00	34.69	34.90	336148
2017-10-13	35.00	35.15	34.76	34.81	359847
2017-10-16	34.81	34.96	34.59	34.90	375392
2017-10-17	34.85	35.26	34.85	35.26	264244
2017-10-18	35.05	35.43	35.02	35.30	457007
2017-10-19	35.70	36.06	35.70	36.03	552659
2017-10-20	36.16	36.27	35.83	36.02	580675
2017-10-23	36.00	36.05	35.69	35.88	398958
2017-10-24	35.87	35.87	35.11	35.21	557575
2017-10-25	35.13	35.42	34.34	35.35	793819
2017-10-26	35.51	35.75	35.34	35.47	424266
2017-10-27	35.50	35.70	35.27	35.62	389942
2017-10-30	35.56	35.60	35.31	35.42	493612
2017-10-31	35.29	35.53	35.24	35.48	1705186
2017-11-01	35.73	35.84	35.20	35.43	492744
2017-11-02	35.65	36.08	35.51	35.93	546882
2017-11-03	35.87	36.20	35.83	36.03	597948
2017-11-06	36.01	36.26	35.93	36.08	588632
2017-11-07	36.07	36.33	36.02	36.28	389712
2017-11-08	36.25	36.60	36.17	36.56	514043
2017-11-09	36.50	36.62	36.12	36.17	568394
2017-11-10	36.10	36.17	35.95	35.98	390881
2017-11-13	35.94	36.52	35.78	36.44	668603
2017-11-14	36.47	37.12	36.44	37.09	651345
2017-11-15	37.22	37.30	36.70	36.52	544934
2017-11-16	36.55	36.71	36.31	36.61	406445
2017-11-17	36.43	36.58	36.09	36.37	398664
2017-11-20	36.45	36.48	36.08	36.23	468977
2017-11-21	36.29	36.47	36.27	36.45	323555
2017-11-22	36.44	36.59	36.24	36.54	327493
2017-11-24	36.57	36.80	36.49	36.57	153820
2017-11-27	36.60	36.78	36.53	36.64	369249
2017-11-28	36.67	36.82	36.61	36.79	318745
2017-11-29	36.73	37.54	36.73	37.44	487609
2017-11-30	37.42	38.04	37.33	37.99	531821
2017-12-01	38.07	38.20	37.35	37.75	575894
2017-12-04	37.84	38.18	37.44	37.67	1080006
2017-12-05	37.65	37.65	37.29	37.40	685780
2017-12-06	37.44	37.70	37.43	37.63	475383
2017-12-07	37.61	37.93	37.52	37.83	790265
2017-12-08	37.91	38.19	37.60	38.18	674417
2017-12-11	38.01	38.18	37.60	38.13	767733
2017-12-12	38.04	38.04	37.27	37.27	636164
2017-12-13	37.35	37.81	37.22	37.59	557059
2017-12-14	37.60	37.90	37.26	37.55	583320
2017-12-15	37.79	38.42	37.66	38.14	1535983
2017-12-18	38.25	38.44	37.85	38.03	453732
2017-12-19	38.11	38.11	37.54	37.59	513940
2017-12-20	37.60	38.07	37.53	37.76	466241
2017-12-21	37.69	38.51	37.69	38.33	801849
2017-12-22	38.35	38.56	38.21	38.52	461277
2017-12-26	38.71	39.37	38.71	38.80	604528
2017-12-27	38.83	39.52	38.83	39.08	615839
2017-12-28	39.24	39.36	38.90	39.33	425364
2017-12-29	39.44	39.55	39.18	39.23	497699
2018-01-02	39.15	39.38	38.50	38.65	836740
2018-01-03	38.68	38.85	38.09	38.26	661713
2018-01-04	38.20	38.50	37.83	37.88	592003
2018-01-05	37.94	38.11	37.35	37.71	986784
2018-01-08	37.70	37.83	37.55	37.71	784087
2018-01-09	37.80	37.82	37.20	37.38	608947
2018-01-10	37.21	37.25	36.60	36.73	788345
2018-01-11	36.66	36.72	36.29	36.37	632765
2018-01-12	36.29	36.29	35.06	35.12	1311606
2018-01-16	35.00	36.00	34.69	35.38	1195446
2018-01-17	35.66	35.79	35.41	35.58	764070
2018-01-18	35.51	35.68	35.19	35.39	640599
2018-01-19	35.43	35.87	35.36	35.72	580635
2018-01-22	35.90	36.13	35.66	35.69	647243
2018-01-23	35.75	36.34	35.71	35.89	1131509
2018-01-24	35.99	36.26	35.87	36.11	785724
2018-01-25	36.17	36.45	35.98	36.43	1043382
2018-01-26	36.48	36.72	36.15	36.69	626550
2018-01-29	36.53	36.58	36.11	36.34	796204
2018-01-30	36.19	36.68	36.16	36.34	781727
2018-01-31	36.45	36.45	35.96	36.21	2074467
2018-02-01	36.21	36.29	35.48	35.53	723297
2018-02-02	35.36	35.63	35.24	35.31	690408
2018-02-05	35.18	35.54	34.26	34.29	979687
2018-02-06	33.94	34.21	33.16	34.03	1234865
2018-02-07	34.03	34.61	33.87	34.06	700655
2018-02-08	33.99	34.22	33.13	33.13	661395
2018-02-09	33.32	33.97	33.00	33.70	1022734
2018-02-12	33.78	34.06	33.40	33.87	736527
2018-02-13	33.79	34.20	33.47	34.09	386471
2018-02-14	33.86	34.31	33.72	34.01	521274
2018-02-15	34.08	34.42	33.89	34.41	473498
2018-02-16	34.37	35.03	34.37	34.87	510450
2018-02-20	34.68	34.87	34.41	34.51	483140
2018-02-21	34.49	34.85	34.09	34.09	589679
2018-02-22	34.13	34.43	33.87	34.05	391213
2018-02-23	34.17	35.00	34.14	35.00	396752
2018-02-26	34.75	35.18	34.72	35.00	709246
2018-02-27	35.10	35.33	34.49	34.51	747848
2018-02-28	33.96	34.95	33.53	34.19	813650
2018-03-01	34.22	34.40	33.27	33.66	1177477
2018-03-02	33.57	33.80	32.37	32.50	1074876
2018-03-05	32.37	33.65	32.37	33.57	1355878
2018-03-06	33.53	33.53	32.92	33.20	763588
2018-03-07	33.04	33.53	32.93	33.43	749000
2018-03-08	33.41	33.64	33.17	33.52	703828
2018-03-09	33.56	33.83	33.42	33.61	430862
2018-03-12	33.59	34.30	33.58	34.08	784931
2018-03-13	34.11	34.33	33.46	33.61	560046
2018-03-14	33.69	34.04	33.44	33.71	514492
2018-03-15	33.67	34.02	33.47	33.47	705939
2018-03-16	33.47	34.03	33.47	33.91	1845519
2018-03-19	33.96	34.11	33.56	33.75	430253
2018-03-20	33.68	33.94	33.62	33.84	457228
2018-03-21	33.86	34.05	33.45	33.62	448804
2018-03-22	33.63	33.99	33.26	33.26	515657
2018-03-23	33.37	33.61	32.57	32.59	676164
2018-03-26	32.76	33.09	32.65	33.02	840993
2018-03-27	33.00	33.81	32.77	33.34	584280
2018-03-28	33.36	33.71	33.32	33.59	628064
2018-03-29	33.64	34.16	33.64	34.06	697008
2018-04-02	34.00	34.15	33.17	33.39	502238
2018-04-03	33.40	33.82	33.15	33.63	737258
2018-04-04	33.45	33.81	33.30	33.66	380746
2018-04-05	33.66	34.00	33.25	33.97	281190
2018-04-06	33.95	34.09	33.52	33.69	605204
2018-04-09	33.75	33.98	33.50	33.81	355093
2018-04-10	33.94	33.94	33.61	33.68	401468
2018-04-11	33.61	33.78	33.44	33.61	432521
2018-04-12	33.57	33.63	33.17	33.32	514147
2018-04-13	33.43	33.59	33.25	33.41	457512
2018-04-16	33.63	34.09	33.59	33.94	410161
2018-04-17	34.00	34.69	33.95	34.54	499241
2018-04-18	34.55	34.74	34.38	34.39	543967
2018-04-19	34.24	34.39	34.05	34.26	441629
2018-04-20	34.23	34.30	33.87	34.18	662611
2018-04-23	34.19	34.46	34.05	34.42	317793
2018-04-24	34.48	34.84	34.38	34.60	369175
2018-04-25	34.53	34.79	34.38	34.52	408035
2018-04-26	33.68	34.93	33.68	34.79	438301
2018-04-27	34.72	35.14	34.66	35.01	451074
2018-04-30	35.06	35.41	35.05	35.15	1037792
2018-05-01	35.11	35.60	34.99	35.49	619619
2018-05-02	35.35	35.53	34.88	35.23	527055
2018-05-03	35.15	35.38	34.60	35.18	445345
2018-05-04	35.15	35.60	35.05	35.47	391510
2018-05-07	35.48	35.52	35.27	35.36	429756
2018-05-08	35.18	35.35	34.54	34.63	533046
2018-05-09	34.98	34.98	34.07	34.18	566453
2018-05-10	34.33	34.63	34.18	34.62	372693
2018-05-11	34.71	34.85	34.47	34.71	455926
2018-05-14	34.76	34.83	34.18	34.25	310123
2018-05-15	34.16	34.16	33.47	33.65	480274
2018-05-16	33.69	33.77	33.25	33.17	391306
2018-05-17	33.10	33.27	32.89	33.17	404650
2018-05-18	33.16	33.44	33.11	33.34	518402
2018-05-21	33.36	33.77	33.25	33.66	435337
2018-05-22	33.77	34.03	33.67	33.76	385568
2018-05-23	33.77	34.09	33.75	34.02	265181
2018-05-24	34.10	34.55	33.97	34.54	344732
2018-05-25	34.56	34.84	34.47	34.82	390049
2018-05-29	34.78	35.35	34.70	35.17	405142
2018-05-30	35.17	35.86	35.16	35.69	615995
2018-05-31	35.54	35.60	34.70	34.70	602431
2018-06-01	35.08	35.09	34.38	34.71	714999
2018-06-04	34.76	34.92	34.31	34.42	533330
2018-06-05	34.45	34.53	33.88	34.00	503615
2018-06-06	34.00	34.13	33.28	33.70	745091
2018-06-07	33.73	33.98	33.58	33.75	380882
2018-06-08	33.83	33.95	33.64	33.73	591326
2018-06-11	33.76	33.76	33.03	33.13	720206
2018-06-12	33.13	33.58	33.13	33.55	560047
2018-06-13	33.59	33.72	33.10	33.14	554753
2018-06-14	33.20	33.38	33.07	33.28	704563
2018-06-15	33.27	33.51	32.91	33.51	1590493
2018-06-18	33.54	33.89	33.50	33.86	706505
2018-06-19	33.82	34.30	33.82	34.21	669576
2018-06-20	34.25	34.37	34.11	34.26	458618
2018-06-21	34.23	34.30	33.92	34.02	315615
2018-06-22	34.13	34.47	33.99	34.37	736612
2018-06-25	34.49	35.19	34.45	35.09	687464
2018-06-26	34.93	35.38	34.85	35.14	751906
2018-06-27	35.08	35.34	34.93	35.22	601029
2018-06-28	35.22	35.53	35.15	35.27	435093
2018-06-29	35.26	35.49	35.03	35.18	745037
2018-07-02	35.10	35.60	35.03	35.44	512825
2018-07-03	35.46	36.08	35.36	35.91	398595
2018-07-05	35.92	36.22	35.65	36.21	458154
2018-07-06	36.25	36.81	36.18	36.71	509595
2018-07-09	36.70	36.72	35.40	35.44	626653
2018-07-10	35.49	36.00	35.12	35.87	619399
2018-07-11	35.92	36.24	35.81	36.15	481219
2018-07-12	36.21	36.25	35.85	36.20	403727
2018-07-13	36.20	36.39	36.11	36.37	402960
2018-07-16	36.41	36.42	36.09	36.33	354995
2018-07-17	36.41	36.49	36.23	36.41	290975
2018-07-18	36.34	36.43	36.01	36.31	386310
2018-07-19	36.27	36.82	36.27	36.69	344612
2018-07-20	36.69	36.75	36.28	36.43	461843
2018-07-23	36.49	36.60	36.29	36.50	398890
2018-07-24	36.41	36.64	36.07	36.58	403468
2018-07-25	36.76	36.78	36.41	36.60	470408
2018-07-26	36.80	37.09	36.76	37.07	473060
2018-07-27	37.04	37.17	36.73	36.82	404009
2018-07-30	36.77	36.91	36.50	36.54	453804
2018-07-31	36.74	37.03	36.54	36.94	944429
2018-08-01	36.80	36.89	36.06	36.28	507780
2018-08-02	36.29	37.05	36.04	36.70	583646
2018-08-03	36.64	37.12	36.53	36.93	601605
2018-08-06	36.99	37.40	36.99	37.40	424619
2018-08-07	37.40	37.44	37.10	37.26	495647
2018-08-08	37.16	37.34	37.01	37.21	399948
2018-08-09	37.22	37.48	37.08	37.43	324587
2018-08-10	37.46	37.74	37.27	37.27	315130
2018-08-13	37.26	37.34	37.05	37.10	283721
2018-08-14	37.28	37.45	37.10	37.23	331033
2018-08-15	37.24	37.56	37.12	37.28	340983
2018-08-16	37.30	37.57	37.13	37.55	327610
2018-08-17	37.48	37.89	37.44	37.71	485074
2018-08-20	38.01	38.24	37.68	37.90	502094
2018-08-21	37.73	38.00	37.66	37.84	544540
2018-08-22	37.92	38.07	37.54	37.65	380333
2018-08-23	37.66	37.89	37.50	37.60	258831
2018-08-24	37.61	37.78	37.43	37.73	265741
2018-08-27	37.75	37.91	37.27	37.38	319702
2018-08-28	37.35	37.41	36.88	36.91	597358
2018-08-29	37.06	37.36	36.95	37.13	748673
2018-08-30	37.20	37.37	37.05	37.18	377510
2018-08-31	37.18	37.37	36.95	37.18	406528
2018-09-04	37.31	37.63	37.13	37.61	479766
2018-09-05	37.59	37.87	37.44	37.75	522733
2018-09-06	37.74	37.90	37.59	37.70	434746
2018-09-07	37.50	37.72	37.34	37.39	328239
2018-09-10	37.51	37.71	37.22	37.59	351105
2018-09-11	37.53	37.80	37.42	37.48	379559
2018-09-12	37.50	37.76	37.36	37.49	318997
2018-09-13	37.43	37.84	37.39	37.83	334965
2018-09-14	37.67	38.11	37.55	38.02	560253
2018-09-17	37.91	38.05	37.64	37.82	430365
2018-09-18	37.83	37.85	37.48	37.65	465072
2018-09-19	37.69	37.70	36.69	36.86	381354
2018-09-20	36.83	37.14	36.65	37.12	435224
2018-09-21	37.05	37.50	37.03	37.21	975423
2018-09-24	37.20	37.22	36.92	37.04	479664
2018-09-25	36.94	36.99	36.50	36.57	313202
2018-09-26	36.64	36.70	36.17	36.20	433190
2018-09-27	36.38	36.75	36.30	36.52	529108
2018-09-28	36.55	36.95	36.55	36.90	505578
2018-10-01	36.85	36.85	36.19	36.64	547680
2018-10-02	36.69	36.96	36.56	36.90	353851
2018-10-03	36.94	37.18	36.41	36.69	304922
2018-10-04	36.58	36.79	36.41	36.74	405609
2018-10-05	36.74	37.22	36.74	37.04	211288
2018-10-08	37.06	37.60	37.06	37.47	300441
2018-10-09	37.47	37.78	37.38	37.72	565351
2018-10-10	37.67	38.23	37.52	37.54	463710
2018-10-11	37.54	37.55	36.46	36.47	635654
2018-10-12	36.50	36.67	35.97	36.35	589834
2018-10-15	36.36	36.58	36.23	36.37	379660
2018-10-16	36.37	37.23	36.21	37.11	352858
2018-10-17	37.03	37.29	36.91	37.13	304987
2018-10-18	37.16	37.35	37.07	37.23	385168
2018-10-19	37.31	37.90	37.19	37.72	586714
2018-10-22	37.73	38.05	37.64	37.88	619577
2018-10-23	35.33	35.55	34.11	35.01	3280027
2018-10-24	34.90	35.77	34.72	35.29	1720290
2018-10-25	35.23	35.23	33.96	34.13	1110611
2018-10-26	34.16	34.28	32.98	33.21	1086180
2018-10-29	33.64	33.78	32.86	33.15	877893
2018-10-30	33.31	33.35	32.73	33.03	739739
2018-10-31	32.97	33.10	32.22	32.53	1893184
2018-11-01	32.70	32.86	32.28	32.67	917478
2018-11-02	32.84	32.93	32.12	32.92	1011559
2018-11-05	32.90	33.32	32.87	33.03	940737
2018-11-06	33.50	33.53	32.28	32.59	878714
2018-11-07	32.79	33.37	32.79	33.15	878060
2018-11-08	33.31	33.43	32.21	32.37	938246
2018-11-09	32.24	33.19	32.13	33.13	950944
2018-11-12	33.12	33.58	32.94	33.03	700498
2018-11-13	33.14	33.33	32.91	33.04	568522
2018-11-14	33.03	33.07	32.52	32.37	648909
2018-11-15	32.32	32.96	32.09	32.95	439282
2018-11-16	33.10	33.50	32.84	33.07	1652444
2018-11-19	33.75	33.90	33.11	33.69	877922
2018-11-20	33.69	34.28	33.69	33.89	1039534
2018-11-21	33.74	33.95	33.51	33.65	473921
2018-11-23	33.54	34.25	33.41	34.08	259658
2018-11-26	34.10	34.28	33.95	34.18	510925
2018-11-27	34.18	34.35	33.99	34.19	423359
2018-11-28	34.18	34.48	34.10	34.27	648582
2018-11-29	34.21	34.36	33.71	33.81	694024
2018-11-30	33.86	34.32	33.54	34.29	1339677
2018-12-03	34.17	34.17	33.57	34.06	901685
2018-12-04	34.20	34.79	34.10	34.25	895100
2018-12-06	34.59	35.05	34.49	35.02	1467072
2018-12-07	34.90	35.46	34.90	35.39	797590
2018-12-10	35.42	35.47	34.79	35.23	616269
2018-12-11	35.37	35.46	35.02	35.19	584689
2018-12-12	35.35	35.65	35.22	35.35	764198
2018-12-13	35.44	35.96	35.38	35.79	486621
2018-12-14	35.72	35.84	35.54	35.78	389166
2018-12-17	35.89	35.89	34.45	34.59	852931
2018-12-18	34.70	34.76	34.26	34.33	924569
2018-12-19	34.39	34.67	34.04	34.34	621809
2018-12-20	34.32	34.90	33.86	34.52	1169705
2018-12-21	34.41	35.23	33.86	33.87	1927128
2018-12-24	33.77	33.89	32.23	32.38	512615
2018-12-26	32.60	33.20	32.16	33.15	838484
2018-12-27	32.92	33.50	32.43	33.50	886042
2018-12-28	33.60	34.02	33.43	33.82	836979
2018-12-31	33.85	34.27	33.60	34.19	928053
2019-01-02	34.00	34.00	32.70	32.83	995121
2019-01-03	32.86	33.48	32.84	33.19	670555
2019-01-04	33.06	33.71	33.03	33.45	934737
2019-01-07	33.35	33.67	33.07	33.16	544809
2019-01-08	33.15	33.60	33.15	33.56	565548
2019-01-09	33.45	33.62	33.11	33.14	432962
2019-01-10	33.23	33.96	33.18	33.93	496906
2019-01-11	33.86	34.11	33.76	33.91	382234
2019-01-14	33.83	33.88	33.36	33.53	806033
2019-01-15	33.55	34.24	33.55	33.95	635506
2019-01-16	33.79	34.24	33.79	33.97	688399
2019-01-17	33.85	34.33	33.80	34.17	905996
2019-01-18	34.16	34.40	33.89	34.08	853023
2019-01-22	34.08	34.36	33.72	33.96	650857
2019-01-23	33.93	34.61	33.92	34.53	559733
2019-01-24	34.53	34.75	34.33	34.62	437027
2019-01-25	34.54	34.64	34.13	34.20	439142
2019-01-28	34.16	34.32	33.88	34.02	552412
2019-01-29	34.24	34.45	33.88	33.88	482593
2019-01-30	33.88	34.56	33.82	34.32	806627
2019-01-31	34.47	35.15	34.32	35.05	3448414
2019-02-01	35.00	35.02	34.28	34.69	1053342
2019-02-04	34.61	34.94	34.21	34.92	565612
2019-02-05	34.91	35.21	34.72	35.10	551766
2019-02-06	35.09	35.15	34.89	35.07	433566
2019-02-07	35.05	35.71	34.94	35.66	469129
2019-02-08	35.66	36.05	35.57	36.03	545039
2019-02-11	36.07	36.26	35.81	36.04	540194
2019-02-12	36.18	36.28	35.89	35.91	525786
2019-02-13	35.87	36.02	35.70	35.64	485272
2019-02-14	35.73	35.92	35.59	35.65	636812
2019-02-15	35.73	35.94	35.51	35.62	886752
2019-02-19	35.51	35.71	35.09	35.52	1007596
2019-02-20	35.41	35.56	34.82	35.49	949356
2019-02-21	35.37	35.98	35.22	35.86	556222
2019-02-22	35.98	36.37	35.85	36.35	603728
2019-02-25	36.29	36.39	35.92	36.23	551086
2019-02-26	36.25	36.30	35.85	35.88	520111
2019-02-27	35.70	36.15	35.62	36.08	532627
2019-02-28	36.08	36.19	35.79	35.94	632213
2019-03-01	35.94	36.12	35.79	36.00	536898
2019-03-04	36.12	36.37	35.78	36.34	601894
2019-03-05	36.35	36.40	35.79	35.87	500392
2019-03-06	35.91	35.93	35.20	35.21	750288
2019-03-07	35.35	35.61	35.30	35.38	983130
2019-03-08	35.47	35.59	35.26	35.57	423774
2019-03-11	35.56	35.92	35.35	35.81	531031
2019-03-12	35.88	36.07	35.71	35.76	424618
2019-03-13	35.66	35.75	35.36	35.57	751810
2019-03-14	35.53	35.90	35.41	35.47	585800
2019-03-15	35.63	35.99	35.51	35.96	1429143
2019-03-18	35.97	36.25	35.77	36.00	892743
2019-03-19	36.13	36.42	35.95	36.12	1305423
2019-03-20	36.14	36.50	35.88	36.21	613246
2019-03-21	36.21	36.97	36.19	36.88	708716
2019-03-22	36.93	37.28	36.85	37.12	882694
2019-03-25	37.10	37.35	36.85	37.25	477953
2019-03-26	37.25	37.57	37.16	37.52	628272
2019-03-27	37.55	37.63	37.30	37.40	993201
2019-03-28	37.44	37.51	36.87	36.99	1324733
2019-03-29	37.12	37.12	36.33	36.44	2207742
2019-04-01	36.48	36.57	35.93	36.10	1014967
2019-04-02	36.15	36.36	36.05	36.31	585976
2019-04-03	36.31	36.64	36.06	36.39	412973
2019-04-04	36.52	36.55	36.18	36.33	466952
2019-04-05	36.23	36.77	36.18	36.76	443526
2019-04-08	36.63	36.76	36.28	36.31	394561
2019-04-09	36.28	36.53	36.19	36.51	354510
2019-04-10	36.66	36.94	36.61	36.66	517025
2019-04-11	36.65	36.85	36.59	36.77	426470
2019-04-12	36.66	36.78	36.43	36.78	463186
2019-04-15	35.53	36.71	35.22	36.48	2193800
2019-04-16	36.57	36.94	35.44	35.78	2472497
2019-04-17	35.78	35.80	34.79	34.82	4101991
2019-04-18	36.18	37.20	36.12	37.15	26202850
2019-04-22	36.94	37.68	36.82	37.54	6183662
2019-04-23	37.54	38.05	37.43	37.84	5284260
2019-04-24	37.80	38.38	37.69	38.28	3103494
2019-04-25	38.07	38.35	37.85	38.26	1477300
2019-04-26	38.45	38.72	38.23	38.64	2890812
2019-04-29	38.57	38.64	38.18	38.22	1223335
2019-04-30	38.20	39.08	38.05	39.06	2655060
2019-05-01	39.05	39.05	38.55	38.61	2015501
2019-05-02	38.36	38.61	38.13	38.39	1634913
2019-05-03	38.35	38.73	37.75	38.09	1835442
2019-05-06	38.26	38.51	37.80	37.80	1382421
2019-05-07	37.73	37.89	37.61	37.88	1642795
2019-05-08	37.90	37.94	37.29	37.32	733414
2019-05-09	37.33	37.76	37.14	37.71	987762
2019-05-10	37.76	38.65	37.75	38.65	1098015
2019-05-13	38.57	39.42	38.57	39.39	1410421
2019-05-14	39.33	39.44	38.88	38.90	1149263
2019-05-15	38.90	39.14	38.75	38.72	1013220
2019-05-16	38.59	39.24	38.51	38.94	698905
2019-05-17	38.94	39.41	38.94	39.31	990341
2019-05-20	39.34	39.52	39.19	39.30	811192
2019-05-21	39.43	39.61	39.22	39.41	1108476
2019-05-22	39.46	39.76	39.27	39.72	1156634
2019-05-23	39.72	39.99	39.42	39.46	958294
2019-05-24	39.56	39.80	39.51	39.64	981637
2019-05-28	39.85	39.85	39.24	39.31	1024688
2019-05-29	39.32	39.42	38.75	38.86	1146781
2019-05-30	38.84	39.24	38.73	38.85	824254
2019-05-31	38.89	39.72	38.89	39.54	1738243
2019-06-03	39.62	40.08	39.46	40.04	1083375
2019-06-04	40.00	40.00	39.29	39.82	837218
2019-06-05	40.01	40.72	39.82	40.63	1382671
2019-06-06	40.82	40.99	40.54	40.88	967786
2019-06-07	41.08	41.51	40.84	40.84	1406939
2019-06-10	40.65	40.76	40.32	40.63	809589
2019-06-11	40.60	40.83	40.34	40.58	967825
2019-06-12	40.69	41.12	40.60	41.12	637025
2019-06-13	41.35	41.40	40.58	40.80	753398
2019-06-14	40.81	41.64	40.71	41.58	850214
2019-06-17	41.52	41.70	41.07	41.24	1006014
2019-06-18	41.51	41.66	41.04	41.21	713041
2019-06-19	41.02	41.75	40.98	41.58	494540
2019-06-20	41.69	41.79	41.18	41.65	622557
2019-06-21	41.53	42.01	41.38	41.95	1642622
2019-06-24	41.99	42.10	41.73	41.87	787891
2019-06-25	41.88	42.14	41.22	41.37	907184
2019-06-26	41.35	41.39	40.42	40.45	1153188
2019-06-27	40.55	40.71	40.25	40.40	851343
2019-06-28	40.46	41.37	40.43	41.37	2009622
2019-07-01	41.24	41.32	40.46	40.86	912102
2019-07-02	40.92	41.37	40.92	41.33	882971
2019-07-03	41.50	41.78	41.38	41.66	541077
2019-07-05	41.32	41.61	40.66	41.61	528433
2019-07-08	41.59	41.63	41.27	41.53	646705
2019-07-09	41.47	41.60	41.30	41.59	512125
2019-07-10	41.66	41.84	41.44	41.65	677189
2019-07-11	41.53	41.70	40.84	41.19	636385
2019-07-12	41.30	41.30	40.49	41.00	1266543
2019-07-15	41.41	41.45	40.95	41.40	1297158
2019-07-16	41.17	41.47	40.93	41.23	681648
2019-07-17	41.80	41.93	41.41	41.58	1396657
2019-07-18	41.51	41.98	41.29	41.95	1048089
2019-07-19	41.81	42.04	40.99	41.00	923450
2019-07-22	41.19	41.29	40.79	41.12	718205
2019-07-23	41.01	41.17	40.72	40.97	724703
2019-07-24	41.12	41.12	40.41	40.84	624543
2019-07-25	40.96	41.19	40.85	40.98	841808
2019-07-26	40.96	41.54	40.83	41.52	738788
2019-07-29	41.71	41.81	41.37	41.71	762352
2019-07-30	41.68	41.99	41.51	41.83	1081642
2019-07-31	41.84	42.32	41.64	41.95	2493810
2019-08-01	41.87	42.25	41.69	41.88	1186564
2019-08-02	41.98	42.20	41.80	41.90	788380
2019-08-05	41.88	41.91	40.62	40.90	1378849
2019-08-06	40.90	41.20	40.52	41.15	1896753
2019-08-07	41.13	42.15	40.88	42.06	2079257
2019-08-08	41.82	42.73	41.70	42.47	2190218
2019-08-09	42.56	43.19	42.47	43.04	1530561
2019-08-12	43.17	44.13	43.10	43.95	1227048
2019-08-13	43.74	44.00	43.52	43.65	1210093
2019-08-14	43.68	43.96	43.16	43.01	1215891
2019-08-15	43.05	43.84	43.01	43.73	1180092
2019-08-16	43.80	44.47	43.68	44.28	1592930
2019-08-19	44.19	44.58	43.94	44.33	897426
2019-08-20	44.36	44.60	44.15	44.18	490552
2019-08-21	44.09	44.37	43.92	44.19	724349
2019-08-22	44.04	44.25	43.76	44.08	942101
2019-08-23	44.06	44.36	43.17	43.34	661168
2019-08-26	43.41	43.77	43.30	43.75	540406
2019-08-27	43.97	43.97	43.51	43.55	1028272
2019-08-28	43.73	43.96	43.51	43.79	998357
2019-08-29	44.04	44.53	43.78	44.38	1100966
2019-08-30	44.44	44.70	44.15	44.29	1206475
2019-09-03	44.50	45.26	44.36	45.20	1859860
2019-09-04	45.33	45.50	45.02	45.24	1007890
2019-09-05	44.92	45.18	44.61	44.84	692169
2019-09-06	44.87	45.11	44.35	44.52	827983
2019-09-09	44.38	44.50	43.13	43.43	846149
2019-09-10	43.26	43.46	42.52	42.87	847433
2019-09-11	43.00	43.47	42.78	43.20	1178949
2019-09-12	43.55	43.82	43.11	43.46	1135762
2019-09-13	43.17	43.94	43.08	43.57	1171402
2019-09-16	43.55	43.70	43.17	43.34	575172
2019-09-17	43.41	44.01	43.34	43.90	870471
2019-09-18	44.18	44.32	43.75	43.93	874507
2019-09-19	44.21	44.50	43.81	44.23	770997
2019-09-20	44.32	44.53	44.03	44.42	1991728
2019-09-23	44.50	44.79	44.35	44.41	757312
2019-09-24	44.65	45.08	44.43	44.75	1057235
2019-09-25	44.55	45.09	44.52	45.03	1093004
2019-09-26	45.25	45.39	44.81	44.94	525527
2019-09-27	44.94	45.07	44.47	44.67	687496
2019-09-30	44.74	45.03	44.68	44.83	820763
2019-10-01	44.68	45.07	44.58	44.92	1166486
2019-10-02	44.77	44.97	44.56	44.61	837527
2019-10-03	44.62	44.92	44.40	44.77	761944
2019-10-04	44.79	45.56	44.74	45.55	872278
2019-10-07	45.52	45.55	45.08	45.16	753386
2019-10-08	45.21	45.36	44.88	45.04	776154
2019-10-09	45.13	45.72	45.13	45.59	1567717
2019-10-10	45.50	45.60	45.22	45.47	827071
2019-10-11	45.47	45.67	45.25	45.52	903659
2019-10-14	45.60	45.87	45.21	45.27	786171
2019-10-15	45.36	45.38	44.91	44.99	700827
2019-10-16	45.00	45.47	44.75	45.42	1572921
2019-10-17	45.44	46.39	45.44	46.35	1381340
2019-10-18	46.41	46.72	46.19	46.58	1147300
2019-10-21	46.58	46.69	45.95	46.21	1146604
2019-10-22	46.28	46.79	46.23	46.52	1803695
2019-10-23	46.56	46.90	46.14	46.39	897479
2019-10-24	46.43	46.86	46.16	46.25	1653618
2019-10-25	46.25	46.45	45.32	45.70	1227879
2019-10-28	45.53	45.85	44.88	44.90	1579832
2019-10-29	44.85	45.09	44.37	44.68	1789929
2019-10-30	44.67	45.36	44.67	45.20	1266502
2019-10-31	45.31	45.57	44.87	45.33	2399081
2019-11-01	45.41	45.61	44.66	44.72	1432657
2019-11-04	44.64	44.67	43.25	43.56	2289553
2019-11-05	43.91	44.76	43.51	44.30	2590849
2019-11-06	44.54	45.26	44.46	44.83	3911456
2019-11-07	44.60	44.73	43.43	43.72	1369506
2019-11-08	43.65	44.03	43.26	43.59	1832887
2019-11-11	43.57	43.92	43.30	43.32	1141525
2019-11-12	43.23	43.37	42.98	43.20	1186588
2019-11-13	43.31	43.76	43.18	43.37	1522250
2019-11-14	43.44	43.76	43.24	43.32	1328360
2019-11-15	43.32	43.70	42.98	43.69	1585830
2019-11-18	43.74	44.22	43.26	43.35	1268022
2019-11-19	43.26	43.57	43.06	43.37	1620495
2019-11-20	43.50	44.02	43.43	43.99	1810877
2019-11-21	44.01	44.18	43.36	43.53	1174983
2019-11-22	43.58	43.79	43.06	43.41	993773
2019-11-25	43.46	43.70	43.24	43.66	1779311
2019-11-26	43.72	44.04	43.49	44.01	11351553
2019-11-27	44.21	44.46	44.05	44.43	1628642
2019-11-29	44.43	44.71	44.25	44.27	816780
2019-12-02	44.24	44.27	43.73	44.13	1891039
2019-12-03	44.27	44.41	43.92	44.33	1560269
2019-12-04	44.15	44.96	44.15	44.90	1342700
2019-12-05	44.79	45.24	44.73	45.14	861341
2019-12-06	45.06	45.58	45.00	45.29	1082231
2019-12-09	45.36	45.48	45.16	45.37	884178
2019-12-10	45.41	45.70	45.27	45.49	680874
2019-12-11	45.43	45.72	45.21	45.69	770899
2019-12-12	45.56	45.71	44.95	45.12	967540
2019-12-13	45.12	45.21	44.65	45.02	1025681
2019-12-16	44.96	45.60	44.89	45.56	1867254
2019-12-17	45.66	46.04	45.54	45.72	1330442
2019-12-18	45.71	46.04	45.36	46.04	1352731
2019-12-19	46.05	46.12	45.69	46.12	893028
2019-12-20	46.50	46.68	46.09	46.55	2213366
2019-12-23	46.61	46.81	45.99	46.21	811429
2019-12-24	46.15	46.33	45.98	46.21	276099
2019-12-26	46.32	46.52	46.21	46.41	1768491
2019-12-27	46.47	46.78	46.34	46.73	798157
2019-12-30	46.63	47.10	46.63	47.08	891889
2019-12-31	46.97	47.33	46.90	46.94	1283808
2020-01-02	46.90	46.93	45.73	45.88	1230932
2020-01-03	45.90	46.41	45.83	46.21	1519344
2020-01-06	46.19	46.36	45.97	46.05	732722
2020-01-07	45.98	46.34	45.95	46.32	905329
2020-01-08	46.22	46.66	46.03	46.51	1031627
2020-01-09	46.56	46.74	46.33	46.73	1095992
2020-01-10	46.75	46.95	46.72	46.82	878765
2020-01-13	46.91	47.70	46.89	47.60	1120416
2020-01-14	47.69	47.97	47.42	47.97	2110500
2020-01-15	48.03	49.02	48.03	48.89	1153733
2020-01-16	49.00	49.76	48.98	49.73	1108586
2020-01-17	49.82	50.71	49.81	50.57	1520318
2020-01-21	50.35	51.05	50.18	50.97	1745378
2020-01-22	51.24	51.67	51.21	51.44	1108294
2020-01-23	51.50	52.15	51.45	52.10	1657069
2020-01-24	52.07	52.58	51.77	51.86	1815332
2020-01-27	51.81	52.21	51.55	51.71	1327402
2020-01-28	51.72	52.25	51.72	52.15	961376
2020-01-29	52.23	52.56	51.99	52.32	1324461
2020-01-30	52.32	52.43	51.99	52.34	1198849
2020-01-31	52.35	52.53	51.65	51.94	2330308
2020-02-03	52.00	53.89	51.78	53.73	848353
2020-02-04	53.69	53.71	52.85	52.99	1213700
2020-02-05	52.61	53.60	52.53	53.34	1302372
2020-02-06	53.43	53.53	53.01	53.20	1066315
2020-02-07	53.36	53.85	53.20	53.22	1011123
2020-02-10	53.32	53.79	53.17	53.73	857561
2020-02-11	53.94	54.21	53.11	53.27	1107314
2020-02-12	53.45	53.45	52.76	52.94	1214090
2020-02-13	52.94	53.38	52.57	53.18	702008
2020-02-14	53.55	53.86	53.22	53.72	722442
2020-02-18	53.99	54.52	53.84	54.07	990158
2020-02-19	54.09	54.50	53.51	53.62	923592
2020-02-20	53.46	53.70	52.99	53.50	897869
2020-02-21	53.44	53.58	52.99	53.06	1347518
2020-02-24	52.53	52.91	51.66	51.67	1347914
2020-02-25	51.75	52.00	50.31	50.43	1120234
2020-02-26	50.20	51.22	50.05	50.31	1355094
2020-02-27	50.40	50.40	46.28	46.34	1457898
2020-02-28	44.18	44.60	42.14	43.01	7191134
2020-03-02	43.20	45.46	43.00	45.44	2057818
2020-03-03	45.50	46.73	45.22	45.31	1827748
2020-03-04	46.06	48.73	45.91	48.45	1667766
2020-03-05	47.66	48.00	46.99	47.57	1175046
2020-03-06	46.54	46.84	44.92	46.67	1524866
2020-03-09	44.61	44.87	43.00	44.05	1640148
2020-03-10	44.98	45.18	42.35	44.41	1959101
2020-03-11	44.00	44.00	39.33	40.03	3463219
2020-03-12	37.40	39.08	33.90	36.70	2603732
2020-03-13	38.28	38.55	35.16	38.43	1816796
2020-03-16	32.00	37.33	30.40	33.47	2686442
2020-03-17	34.16	40.04	34.07	40.04	2182524
2020-03-18	37.17	40.97	36.04	40.59	2311567
2020-03-19	40.45	41.00	38.37	39.52	1681625
2020-03-20	39.48	39.48	34.16	34.92	2199917
2020-03-23	34.30	34.51	31.13	32.65	1509229
2020-03-24	34.12	36.79	33.63	36.59	1173903
2020-03-25	36.71	39.86	35.82	38.52	1602334
2020-03-26	38.83	42.73	38.34	42.25	1248852
2020-03-27	40.25	41.91	38.71	40.42	1071599
2020-03-30	40.98	43.70	40.53	43.05	1575038
2020-03-31	42.29	42.45	39.06	40.70	2189994
2020-04-01	38.96	39.26	37.68	38.62	1017834
2020-04-02	38.25	40.68	38.13	40.10	734932
2020-04-03	39.70	40.25	38.02	38.50	1254528
2020-04-06	40.02	42.67	39.78	42.26	1091513
2020-04-07	43.61	44.40	40.63	40.78	1207709
2020-04-08	41.14	43.28	40.60	42.67	711246
2020-04-09	43.73	44.95	43.42	44.61	830683
2020-04-13	43.98	44.00	42.31	42.80	708879
2020-04-14	44.00	44.48	43.49	44.30	579015
2020-04-15	42.76	43.56	41.94	42.00	796308
2020-04-16	42.76	43.42	42.27	42.83	676578
2020-04-17	43.84	44.07	42.57	43.36	817177
2020-04-20	42.61	43.18	41.94	42.24	680032
2020-04-21	41.09	41.82	40.92	41.29	839927
2020-04-22	42.55	42.94	42.07	42.45	1080559
2020-04-23	42.72	43.13	42.20	42.62	634035
2020-04-24	43.74	43.83	42.65	43.68	1031597
2020-04-27	43.29	44.30	43.08	44.00	858136
2020-04-28	44.79	44.82	43.74	43.86	713986
2020-04-29	44.60	44.60	42.89	43.29	768552
2020-04-30	42.85	43.19	41.52	41.79	2172900
2020-05-01	41.53	41.53	40.18	40.39	811387
2020-05-04	40.07	41.41	40.00	41.22	969764
2020-05-05	41.42	42.67	41.20	41.97	789592
2020-05-06	41.79	41.88	40.49	40.67	739870
2020-05-07	40.50	42.28	40.05	40.53	927570
2020-05-08	40.92	41.21	39.37	40.30	1316411
2020-05-11	40.00	40.39	39.32	40.16	1943579
2020-05-12	40.22	40.45	39.09	39.22	1546945
2020-05-13	39.02	39.02	37.86	38.58	905213
2020-05-14	38.12	39.52	37.37	39.32	1440706
2020-05-15	39.07	39.29	38.39	39.11	2734405
2020-05-18	40.25	41.62	40.25	41.23	1129071
2020-05-19	41.28	41.45	39.87	39.90	862524
2020-05-20	40.32	40.83	39.96	40.51	788644
2020-05-21	40.42	41.18	40.40	41.03	991143
2020-05-22	40.87	41.23	40.62	41.03	547666
2020-05-26	41.80	42.20	41.05	41.31	1047592
2020-05-27	42.00	42.07	41.31	41.92	782406
2020-05-28	42.47	43.23	42.16	42.97	870334
2020-05-29	42.91	43.90	42.52	43.76	2535135
2020-06-01	43.85	44.10	43.18	43.20	1475223
2020-06-02	43.30	44.45	42.96	44.44	967851
2020-06-03	44.25	45.71	44.25	45.11	1149224
2020-06-04	44.54	44.82	44.03	44.51	835200
2020-06-05	44.96	46.54	44.88	45.67	1019197
2020-06-08	45.88	46.65	45.53	46.61	1175966
2020-06-09	46.05	46.44	45.54	46.06	1118986
2020-06-10	46.20	46.77	45.35	45.72	847983
2020-06-11	44.86	45.03	43.38	43.54	1078282
2020-06-12	44.59	44.66	43.24	43.97	1242507
2020-06-15	43.11	45.26	42.62	44.67	1606472
2020-06-16	45.59	45.84	43.85	43.98	1311762
2020-06-17	43.99	44.10	43.37	43.59	1407179
2020-06-18	43.33	43.90	42.83	43.60	1847518
2020-06-19	43.91	44.54	42.01	42.01	4815739
2020-06-22	42.00	42.42	41.42	41.98	1585178
2020-06-23	42.37	42.91	41.51	41.64	1743345
2020-06-24	41.45	42.00	41.03	41.43	1068013
2020-06-25	41.03	41.22	40.04	40.74	955447
2020-06-26	40.65	41.46	40.49	41.14	1828620
2020-06-29	41.59	41.88	41.15	41.67	870499
2020-06-30	41.71	42.49	41.53	42.24	1678447
2020-07-01	42.24	43.56	42.16	43.31	752908
2020-07-02	43.71	43.94	43.33	43.44	663975
2020-07-06	44.00	44.56	43.45	43.68	606394
2020-07-07	43.28	43.37	42.68	42.90	547805
2020-07-08	42.75	43.31	42.71	43.10	727450
2020-07-09	42.74	42.83	41.90	42.53	470050
2020-07-10	42.59	43.29	42.38	43.28	476611
2020-07-13	43.41	44.08	43.11	43.37	848313
2020-07-14	43.36	43.70	42.48	43.38	1034811
2020-07-15	43.56	43.94	43.00	43.04	668310
2020-07-16	43.17	44.16	42.87	43.88	677491
2020-07-17	44.00	44.81	44.00	44.71	516832
2020-07-20	44.59	44.79	44.15	44.41	494949
2020-07-21	44.45	44.98	44.36	44.70	465116
2020-07-22	44.51	45.76	44.34	45.71	539838
2020-07-23	45.54	46.30	45.54	45.88	721823
2020-07-24	45.95	46.42	45.41	45.70	687377
2020-07-27	45.60	45.67	45.05	45.26	592974
2020-07-28	45.27	45.86	45.15	45.54	671152
2020-07-29	45.65	46.03	45.46	45.87	1596431
2020-07-30	45.43	45.76	44.64	45.55	2134107
2020-07-31	45.54	46.16	44.45	45.35	1939778
2020-08-03	45.32	45.40	44.61	44.93	862397
2020-08-04	44.64	45.17	44.46	45.09	857352
2020-08-05	45.10	45.62	44.69	44.69	1041969
2020-08-06	45.00	45.65	44.59	45.56	1309202
2020-08-07	45.63	47.45	45.41	47.27	885153
2020-08-10	47.71	48.14	47.47	47.81	873065
2020-08-11	46.04	46.58	45.59	45.68	2626087
2020-08-12	46.09	46.44	45.85	45.77	1224935
2020-08-13	45.58	45.78	44.84	45.31	1582950
2020-08-14	45.01	45.72	44.95	45.35	1104102
2020-08-17	45.41	45.47	44.66	44.75	964208
2020-08-18	44.84	45.10	44.25	44.70	3175428
2020-08-19	45.00	45.00	43.95	43.97	866834
2020-08-20	43.75	44.02	43.31	43.61	1403300
2020-08-21	43.51	43.78	43.03	43.20	1372318
2020-08-24	43.24	43.65	42.81	43.60	823264
2020-08-25	43.69	43.69	43.23	43.28	605419
2020-08-26	43.15	43.43	42.60	42.62	1140656
2020-08-27	42.72	43.12	42.26	42.40	1184190
2020-08-28	42.55	42.64	42.06	42.62	869799
2020-08-31	42.98	43.18	42.48	42.50	1505046
2020-09-01	42.70	42.83	41.56	41.91	1008106
2020-09-02	41.89	42.52	41.64	42.21	1287754
2020-09-03	42.29	43.02	41.69	41.99	1150140
2020-09-04	42.16	42.44	40.85	41.59	982868
2020-09-08	41.50	41.54	39.45	39.95	2645390
2020-09-09	40.15	40.83	39.56	39.94	1274414
2020-09-10	39.75	39.82	39.20	39.22	1481244
2020-09-11	39.45	39.80	39.10	39.35	1053572
2020-09-14	40.54	40.82	39.68	39.82	1026861
2020-09-15	40.19	40.27	39.17	39.41	869009
2020-09-16	39.41	40.13	39.35	39.60	981392
2020-09-17	39.30	40.34	38.91	39.77	1353926
2020-09-18	40.19	40.36	39.14	39.19	3296904
2020-09-21	38.86	39.56	38.84	39.31	1127559
2020-09-22	39.35	40.05	39.18	39.39	894585
2020-09-23	39.40	39.52	38.47	38.53	1577013
2020-09-24	38.32	39.45	38.28	39.05	1433415
2020-09-25	38.97	39.72	38.78	39.57	1069483
2020-09-28	39.92	40.40	39.78	39.93	959855
2020-09-29	39.84	40.20	39.56	39.78	530753
2020-09-30	39.98	40.36	39.74	40.25	1550540
2020-10-01	40.21	40.90	40.21	40.83	849812
2020-10-02	40.58	42.03	40.34	41.66	1007464
2020-10-05	41.63	41.97	41.37	41.78	718526
2020-10-06	41.62	41.80	40.97	41.13	992585
2020-10-07	41.25	41.48	40.83	41.03	811853
2020-10-08	41.33	41.87	41.21	41.71	926906
2020-10-09	41.83	42.05	41.50	41.64	478027
2020-10-12	41.55	42.65	41.55	42.25	740226
2020-10-13	41.99	42.31	41.73	42.10	1083325
2020-10-14	41.95	42.41	41.06	41.59	826678
2020-10-15	41.32	41.82	41.07	41.47	568343
2020-10-16	41.72	42.03	41.31	41.85	1234973
2020-10-19	41.72	42.14	41.49	41.55	649523
2020-10-20	42.31	42.39	41.94	42.10	873178
2020-10-21	42.04	42.88	41.99	42.57	6415966
2020-10-22	42.81	44.05	42.81	44.00	1144917
2020-10-23	44.11	44.60	44.07	44.50	933270
2020-10-26	44.25	44.36	43.50	43.90	802897
2020-10-27	44.09	44.12	43.45	43.46	939985
2020-10-28	42.88	43.38	42.26	42.39	1432552
2020-10-29	42.20	42.78	41.30	41.95	777337
2020-10-30	41.75	42.03	41.05	41.20	1765813
2020-11-02	41.76	42.32	41.52	41.83	865012
2020-11-03	42.48	43.11	42.17	42.33	664043
2020-11-04	42.65	43.65	41.04	41.19	732993
2020-11-05	41.71	42.73	41.48	42.23	586273
2020-11-06	42.41	43.22	42.13	43.06	874187
2020-11-09	44.84	46.60	44.84	44.93	1278527
2020-11-10	45.17	46.55	45.13	46.34	1042562
2020-11-11	46.74	46.78	45.87	46.12	1132877
2020-11-12	45.71	45.97	43.77	44.80	1154711
2020-11-13	44.93	45.11	44.50	44.71	868307
2020-11-16	45.02	45.81	44.82	45.80	695811
2020-11-17	45.33	45.47	44.76	44.88	498469
2020-11-18	45.07	45.07	43.16	43.18	579455
2020-11-19	43.13	43.28	42.60	43.06	522732
2020-11-20	42.89	43.99	42.85	43.73	1261771
2020-11-23	43.92	44.65	43.73	44.41	774984
2020-11-24	45.00	45.95	44.83	45.65	2277844
2020-11-25	45.93	46.52	45.65	46.28	1898851
2020-11-27	46.00	46.37	45.66	45.79	741605
2020-11-30	45.61	46.11	45.22	45.28	1884977
2020-12-01	45.84	46.80	45.35	46.72	1234181
2020-12-02	46.68	47.39	46.10	47.37	947678
2020-12-03	47.21	48.27	46.82	48.02	1361888
2020-12-04	48.01	48.71	47.23	47.56	1092277
2020-12-07	47.43	47.52	46.93	47.28	591912
2020-12-08	47.00	47.37	46.88	47.04	879472
2020-12-09	47.15	47.75	46.99	47.70	1019639
2020-12-10	47.66	48.06	47.15	48.02	954254
2020-12-11	47.59	48.19	47.12	47.59	1043595
2020-12-14	47.85	48.29	47.01	47.07	949567
2020-12-15	47.14	48.56	47.01	48.55	981337
2020-12-16	48.81	48.81	47.29	47.35	1131023
2020-12-17	47.46	47.94	46.70	46.86	1003878
2020-12-18	47.20	47.65	45.60	45.90	2307478
2020-12-21	45.19	45.33	44.12	45.27	1173400
2020-12-22	45.24	45.66	44.81	45.24	566133
2020-12-23	45.51	46.18	45.35	45.41	692505
2020-12-24	45.71	45.71	45.01	45.47	283898
2020-12-28	45.69	46.19	45.51	46.08	732602
2020-12-29	46.42	46.72	45.89	46.11	459926
2020-12-30	46.05	47.20	46.05	46.56	938816
2020-12-31	46.48	47.42	46.31	47.29	619774
2021-01-04	47.33	47.33	45.85	46.19	661918
2021-01-05	46.32	46.89	45.91	46.81	846851
2021-01-06	47.17	48.89	47.00	48.04	1077763
2021-01-07	48.15	48.21	47.06	47.48	720071
2021-01-08	47.65	48.76	47.45	48.72	1189481
2021-01-11	48.37	48.84	47.74	48.18	984631
2021-01-12	48.05	48.57	46.39	46.64	1272774
2021-01-13	46.69	47.22	46.47	46.88	1672976
2021-01-14	47.02	47.22	45.38	45.52	2296420
2021-01-15	45.26	46.22	45.03	46.15	1197991
2021-01-19	46.71	47.10	46.31	46.80	1327288
2021-01-20	46.61	46.97	46.20	46.81	1010255
2021-01-21	46.71	47.07	45.95	46.01	756119
2021-01-22	45.80	45.95	45.37	45.46	702465
2021-01-25	45.34	46.31	45.25	45.49	1239618
2021-01-26	45.37	46.24	45.23	45.75	1305998
2021-01-27	45.48	46.55	45.32	45.86	2999813
2021-01-28	46.26	47.77	46.02	46.17	902186
2021-01-29	45.88	46.69	45.40	46.30	1548811
2021-02-01	46.74	47.64	46.45	47.12	833405
2021-02-02	47.29	48.05	46.98	47.58	863947
2021-02-03	47.50	47.77	47.12	47.75	800256
2021-02-04	47.58	47.89	47.38	47.73	701698
2021-02-05	47.80	48.27	47.59	48.13	510827
2021-02-08	48.32	48.32	47.30	47.86	1031460
2021-02-09	47.68	48.27	47.68	47.97	685758
2021-02-10	48.28	48.51	47.86	48.14	524493
2021-02-11	48.27	48.46	47.47	47.90	1169836
2021-02-12	47.63	47.83	46.28	46.66	687997
2021-02-16	46.50	46.76	45.88	46.00	950510
2021-02-17	45.97	46.01	45.29	45.39	1706230
2021-02-18	45.37	45.86	45.27	45.65	927602
2021-02-19	45.78	46.03	45.39	45.57	1606520
2021-02-22	45.26	45.81	44.19	44.74	856458
2021-02-23	45.09	45.54	44.66	44.77	658601
2021-02-24	44.59	44.80	44.04	44.09	706112
2021-02-25	44.49	45.16	43.05	43.25	1072266
2021-02-26	43.32	43.61	42.01	42.06	1641840
2021-03-01	43.05	43.39	42.70	43.01	1236463
2021-03-02	42.84	43.05	42.17	42.66	1290301
2021-03-03	42.49	42.71	41.46	41.50	1120572
2021-03-04	41.50	42.37	41.11	41.50	1266706
2021-03-05	41.80	42.68	41.46	42.63	1381397
2021-03-08	42.59	42.65	41.62	41.73	1133118
2021-03-09	41.89	42.39	41.64	42.13	1044140
2021-03-10	42.37	42.98	42.00	42.39	872293
2021-03-11	42.49	42.90	42.10	42.38	1133035
2021-03-12	42.76	43.62	42.59	43.50	1637905
2021-03-15	43.78	44.42	43.42	43.98	1441284
2021-03-16	44.03	44.15	43.38	43.67	993469
2021-03-17	43.54	43.74	43.16	43.39	822769
2021-03-18	43.20	43.38	42.46	42.46	1401141
2021-03-19	42.78	43.02	41.79	42.45	3395606
2021-03-22	42.19	42.60	41.92	42.50	1362252
2021-03-23	42.31	43.63	42.31	43.39	1404255
2021-03-24	43.48	43.82	43.25	43.35	1043730
2021-03-25	43.42	44.13	43.04	44.10	1568004
2021-03-26	44.04	44.23	43.46	44.20	914729
2021-03-29	44.13	44.92	43.95	44.64	1317622
2021-03-30	44.42	44.61	43.86	44.15	696133
2021-03-31	44.32	44.95	44.13	44.75	1065530
2021-04-01	44.95	45.19	44.51	44.72	763631
2021-04-05	44.98	45.81	44.90	45.70	838618
2021-04-06	45.49	45.89	45.19	45.66	528068
2021-04-07	45.76	45.95	45.27	45.65	572626
2021-04-08	45.76	45.90	45.13	45.33	816787
2021-04-09	45.56	45.65	45.25	45.45	1143989
2021-04-12	45.39	46.07	45.38	45.83	719399
2021-04-13	45.59	46.91	45.59	46.66	744576
2021-04-14	46.70	47.09	46.44	46.87	1325999
2021-04-15	46.87	47.37	46.80	47.12	1796093
2021-04-16	47.42	47.46	47.03	47.24	1647586
2021-04-19	47.21	47.62	46.96	47.36	1203309
2021-04-20	47.40	48.18	47.38	47.84	1093545
2021-04-21	47.97	48.10	47.42	47.84	650595
2021-04-22	47.82	48.49	47.63	47.88	626184
2021-04-23	47.96	48.41	47.77	47.97	579812
2021-04-26	48.17	48.17	47.32	47.56	526523
2021-04-27	47.29	47.52	46.59	46.70	550455
2021-04-28	46.80	47.03	46.54	46.60	502105
2021-04-29	46.74	47.30	46.60	46.80	915569
2021-04-30	46.94	47.17	46.56	47.13	1956024
2021-05-03	47.10	47.56	46.61	47.03	644006
2021-05-04	46.91	47.30	46.50	46.93	658774
2021-05-05	46.85	45.83	45.00	45.76	686893
2021-05-06	45.91	46.91	45.71	46.29	818468
2021-05-07	46.13	47.08	46.13	46.64	624447
2021-05-10	46.88	47.08	46.44	46.76	510971
2021-05-11	46.64	46.98	45.92	46.73	906133
2021-05-12	46.64	46.64	45.29	45.10	622420
2021-05-13	45.14	46.13	44.92	45.94	816699
2021-05-14	46.23	46.62	46.05	46.38	638013
2021-05-17	46.41	46.63	46.08	46.20	610536
2021-05-18	45.95	46.61	45.63	46.26	590483
2021-05-19	45.94	46.45	45.77	46.42	497237
2021-05-20	46.30	47.17	46.30	46.86	817608
2021-05-21	46.93	47.30	46.60	47.03	878439
2021-05-24	47.08	47.64	47.08	47.50	485122
2021-05-25	47.55	47.55	47.08	47.26	568779
2021-05-26	47.25	47.75	46.85	47.63	501951
2021-05-27	47.80	48.37	47.41	47.59	1662095
2021-05-28	47.92	48.20	47.57	47.80	604913
2021-06-01	48.01	48.15	47.35	47.42	849837
2021-06-02	47.40	47.44	46.93	47.19	592796
2021-06-03	47.17	47.44	46.88	47.16	1080807
2021-06-04	47.29	47.63	47.11	47.35	507426
2021-06-07	47.35	47.69	47.23	47.55	528123
2021-06-08	47.73	47.79	47.17	47.26	505290
2021-06-09	47.36	47.63	47.20	47.51	505671
2021-06-10	47.63	48.05	47.49	48.01	376006
2021-06-11	48.16	48.93	48.00	48.86	1141787
2021-06-14	48.97	49.05	48.16	48.66	662779
2021-06-15	48.77	49.31	48.54	49.09	713118
2021-06-16	49.12	49.36	47.90	48.07	833975
2021-06-17	48.09	48.85	47.94	48.77	571370
2021-06-18	48.60	48.60	46.57	46.63	1809773
2021-06-21	46.64	47.69	46.05	47.50	617517
2021-06-22	47.32	47.49	46.71	46.82	733464
2021-06-23	46.71	46.93	45.97	46.05	681305
2021-06-24	46.31	46.31	45.79	46.15	527800
2021-06-25	46.15	46.93	46.10	46.82	983092
2021-06-28	46.98	47.52	46.82	46.90	492013
2021-06-29	46.73	47.23	46.11	46.12	490576
2021-06-30	46.12	46.38	45.69	45.70	859111
2021-07-01	45.73	46.77	45.67	46.49	708356
2021-07-02	46.54	47.30	46.42	47.22	505765
2021-07-06	47.19	47.59	46.76	47.47	811427
2021-07-07	47.35	48.35	47.18	48.26	462785
2021-07-08	47.92	48.34	47.29	47.51	845742
2021-07-09	47.78	47.98	47.44	47.94	461284
2021-07-12	47.72	48.19	47.39	47.55	882997
2021-07-13	47.23	47.64	47.05	47.09	626591
2021-07-14	47.32	47.40	46.97	47.13	583107
2021-07-15	46.89	47.69	46.84	47.65	570791
2021-07-16	47.94	48.54	47.64	48.26	630431
2021-07-19	48.02	48.20	46.94	47.43	667095
2021-07-20	47.58	48.61	47.49	47.93	1246120
2021-07-21	47.92	48.35	47.47	47.49	638051
2021-07-22	47.49	47.70	47.25	47.41	686068
2021-07-23	47.41	48.68	47.41	48.65	507334
2021-07-26	48.44	48.86	48.22	48.78	732958
2021-07-27	48.76	49.80	48.52	49.57	619799
2021-07-28	49.69	49.91	49.32	49.73	639344
2021-07-29	49.77	49.92	49.39	49.65	474653
2021-07-30	49.56	49.97	49.09	49.12	644393
2021-08-02	49.34	49.49	49.00	49.47	541102
2021-08-03	49.47	49.97	49.30	49.65	769016
2021-08-04	49.23	49.88	48.85	49.82	805835
2021-08-05	49.82	51.16	49.43	51.15	669486
2021-08-06	51.36	51.42	50.45	50.51	755763
2021-08-09	50.52	50.57	49.79	50.02	573189
2021-08-10	49.76	49.97	49.51	49.65	832616
2021-08-11	49.86	49.86	48.93	48.85	862942
2021-08-12	48.91	49.04	48.44	48.63	1453414
2021-08-13	48.55	49.31	48.32	49.27	810871
2021-08-16	49.35	49.66	49.16	49.57	986117
2021-08-17	49.44	49.47	48.82	49.34	1046155
2021-08-18	49.34	49.41	48.66	48.85	652460
2021-08-19	48.75	49.18	48.60	48.80	953406
2021-08-20	48.95	49.24	48.50	49.13	1077657
2021-08-23	49.28	49.29	48.40	48.44	1432593
2021-08-24	48.44	48.77	47.74	48.71	672215
2021-08-25	48.75	49.01	48.52	48.76	695399
2021-08-26	48.68	48.86	48.46	48.65	631487
2021-08-27	48.76	49.14	48.66	48.71	1102455
2021-08-30	48.93	50.14	48.83	49.96	1266709
2021-08-31	50.07	50.18	49.56	49.63	2114780
2021-09-01	49.83	50.72	49.70	50.40	808488
2021-09-02	50.46	50.59	50.03	50.37	729625
2021-09-03	50.14	50.21	49.41	49.43	1017702
2021-09-07	49.24	49.41	48.66	48.99	812584
2021-09-08	49.00	50.60	48.85	50.54	1066790
2021-09-09	50.39	50.64	50.12	50.12	883222
2021-09-10	50.14	50.14	48.49	48.51	909336
2021-09-13	48.92	48.99	47.53	47.80	1190415
2021-09-14	48.08	48.17	47.46	47.62	911875
2021-09-15	47.61	47.63	47.04	47.39	1239673
2021-09-16	47.56	47.73	46.79	46.82	1314126
2021-09-17	46.79	46.86	46.25	46.44	3110014
2021-09-20	46.26	47.48	46.26	47.35	1529125
2021-09-21	47.67	47.91	46.95	47.10	1414188
2021-09-22	47.02	47.50	46.82	47.08	482586
2021-09-23	47.32	47.50	46.96	47.10	681152
2021-09-24	47.18	47.40	46.94	47.17	532429
2021-09-27	47.03	47.50	46.44	46.48	613749
2021-09-28	46.27	46.51	46.06	46.30	874476
2021-09-29	46.43	47.24	46.42	46.83	582385
2021-09-30	47.08	47.11	46.08	46.08	649523
2021-10-01	46.28	46.80	45.81	46.25	630415
2021-10-04	46.22	47.16	46.09	46.92	714871
2021-10-05	46.94	47.20	46.66	46.83	749295
2021-10-06	46.46	46.96	46.15	46.96	667398
2021-10-07	46.98	47.38	46.78	46.95	577464
2021-10-08	46.89	46.89	45.76	46.36	497629
2021-10-11	46.35	46.48	46.16	46.26	519922
2021-10-12	46.25	46.44	46.09	46.24	744067
2021-10-13	46.24	46.51	45.93	46.42	407891
2021-10-14	46.48	47.22	46.40	47.13	492059
2021-10-15	47.24	47.74	46.97	47.48	909587
2021-10-18	47.08	47.60	46.40	46.72	924910
2021-10-19	47.00	47.47	46.86	47.07	745103
2021-10-20	47.22	48.05	47.14	47.30	826014
2021-10-21	47.18	47.39	46.57	46.61	915516
2021-10-22	46.72	47.33	46.72	46.92	757293
2021-10-25	46.96	47.54	46.75	47.02	874902
2021-10-26	47.16	47.60	46.96	47.02	848438
2021-10-27	47.29	47.49	46.52	46.60	682859
2021-10-28	46.59	47.45	46.46	47.39	739194
2021-10-29	47.39	47.80	46.98	47.07	1389669
2021-11-01	46.01	47.08	45.94	47.05	1112926
2021-11-02	47.20	47.59	46.74	47.27	862828
2021-11-03	47.19	47.46	46.63	47.26	854822
2021-11-04	47.27	47.53	46.86	47.00	944725
2021-11-05	47.16	47.74	47.16	47.63	391172
2021-11-08	47.82	47.82	46.97	47.44	521003
2021-11-09	47.27	47.60	47.00	46.98	349077
2021-11-10	46.94	47.56	46.94	47.35	574985
2021-11-11	47.45	47.45	46.67	46.93	549687
2021-11-12	47.00	47.32	46.90	47.13	471654
2021-11-15	47.31	47.55	46.98	47.54	460095
2021-11-16	47.59	47.99	47.07	47.29	1271966
2021-11-17	47.13	47.39	46.78	47.36	1234891
2021-11-18	47.40	47.60	47.02	47.57	476959
2021-11-19	47.53	48.61	47.47	48.57	640084
2021-11-22	48.68	49.29	48.60	48.74	1179958
2021-11-23	48.56	48.77	48.17	48.30	485699
2021-11-24	48.12	48.34	47.89	48.01	456937
2021-11-26	47.58	47.94	46.72	47.24	636495
2021-11-29	47.61	48.65	47.28	48.44	931424
2021-11-30	48.27	48.37	47.25	47.27	1813947
2021-12-01	47.70	48.69	47.17	47.22	858892
2021-12-02	47.38	48.79	47.38	48.55	1022779
2021-12-03	48.79	48.79	47.65	48.48	1043227
2021-12-06	48.83	50.02	48.76	49.90	1067281
2021-12-07	49.96	50.44	49.69	50.16	1070567
2021-12-08	51.00	51.36	50.44	50.51	1405462
2021-12-09	50.61	50.68	49.98	50.16	1859398
2021-12-10	50.35	50.73	50.26	50.44	817787
2021-12-13	50.27	51.41	50.14	50.98	1398800
2021-12-14	50.93	51.26	50.50	50.76	1010338
2021-12-15	50.81	51.60	50.67	51.41	1131554
2021-12-16	51.23	51.70	50.67	50.98	1155624
2021-12-17	50.85	52.01	50.83	51.53	3745230
2021-12-20	50.94	51.57	50.92	51.39	1316740
2021-12-21	51.71	52.36	51.58	51.97	1197803
2021-12-22	52.05	52.61	51.97	52.55	633692
2021-12-23	52.63	52.74	52.09	52.22	681272
2021-12-27	52.29	52.56	51.98	52.55	660817
2021-12-28	52.70	53.13	52.44	53.00	730875
2021-12-29	53.03	53.50	52.81	53.46	520392
2021-12-30	53.57	53.70	53.18	53.48	686103
2021-12-31	53.43	53.93	53.37	53.69	421327
2022-01-03	53.66	53.66	52.46	53.13	811103
2022-01-04	53.03	53.35	52.79	52.87	871230
2022-01-05	52.78	53.50	52.78	52.97	921517
2022-01-06	52.87	53.38	52.19	52.20	988266
2022-01-07	52.03	52.25	51.70	52.18	1071836
2022-01-10	51.97	52.13	51.18	51.71	1115088
2022-01-11	51.80	52.12	50.80	51.47	839769
2022-01-12	51.21	51.35	50.42	50.63	1899623
2022-01-13	50.39	51.13	50.28	50.67	668768
2022-01-14	50.65	50.81	49.23	49.41	979302
2022-01-18	49.10	49.48	48.31	48.47	1284448
2022-01-19	48.86	49.23	48.22	48.28	796486
2022-01-20	48.30	49.09	48.09	48.22	909277
2022-01-21	48.07	48.66	48.00	48.13	808128
2022-01-24	48.00	48.25	46.69	47.83	1223434
2022-01-25	47.58	48.20	46.76	47.87	1676599
2022-01-26	48.06	49.05	47.87	48.11	1445295
2022-01-27	48.45	48.92	47.14	47.20	1250923
2022-01-28	47.08	47.66	46.32	47.65	1010385
2022-01-31	47.29	48.79	47.12	48.74	1899453
2022-02-01	48.91	48.93	47.46	47.83	942287
2022-02-02	47.91	48.90	47.83	48.82	1367388
2022-02-03	48.61	48.70	47.77	47.98	707477
2022-02-04	47.57	47.83	46.75	47.27	1001262
2022-02-07	47.22	47.41	46.87	46.99	981090
2022-02-08	47.11	47.56	47.07	47.17	1055846
2022-02-09	47.24	47.51	46.62	46.65	1049870
2022-02-10	46.37	46.66	45.52	45.67	833490
2022-02-11	45.77	46.21	45.48	45.78	804951
2022-02-14	45.78	46.26	44.98	45.12	1091348
2022-02-15	45.52	45.78	44.99	45.28	817224
2022-02-16	45.30	45.43	44.77	45.19	699675
2022-02-17	45.31	46.12	45.15	45.93	1170190
2022-02-18	45.54	46.01	45.28	45.52	1350741
2022-02-22	45.25	45.89	45.05	45.40	1087759
2022-02-23	45.58	45.93	44.71	44.80	988072
2022-02-24	44.74	46.89	44.71	46.65	2318328
2022-02-25	46.74	47.40	46.38	47.37	2902648
2022-02-28	47.18	47.87	47.04	47.11	5102403
2022-03-01	47.04	47.66	46.19	46.61	1271399
2022-03-02	46.59	47.47	46.52	47.27	948317
2022-03-03	47.60	47.96	47.08	47.25	1491810
2022-03-04	47.25	48.88	46.78	48.80	2039519
2022-03-07	48.89	48.92	47.92	48.07	952480
2022-03-08	48.05	48.31	46.79	46.80	1171413
2022-03-09	47.32	47.66	46.79	46.84	954747
2022-03-10	47.41	47.42	46.48	47.15	1149736
2022-03-11	47.19	47.76	46.65	46.74	857374
2022-03-14	47.06	47.38	46.38	46.61	1044086
2022-03-15	46.94	47.63	46.80	47.54	967802
2022-03-16	47.53	47.92	46.66	47.31	970973
2022-03-17	47.33	47.94	47.20	47.72	696997
2022-03-18	47.70	48.31	47.58	48.08	1931499
2022-03-21	48.33	48.83	48.19	48.76	1079360
2022-03-22	48.79	48.97	48.19	48.24	1052365
2022-03-23	48.14	48.72	47.84	48.49	957058
2022-03-24	48.61	49.10	48.50	48.91	891958
2022-03-25	49.03	49.96	49.03	49.95	1026505
2022-03-28	50.00	50.16	49.81	50.04	674179
2022-03-29	50.37	51.25	50.30	51.08	784999
2022-03-30	51.08	51.99	50.90	51.99	1182412
2022-03-31	51.72	52.21	51.11	51.13	1359120
2022-04-01	51.05	52.61	50.89	52.59	1715966
2022-04-04	52.30	52.45	50.82	51.19	739954
2022-04-05	51.21	51.69	51.07	51.58	1101878
2022-04-06	51.46	52.48	51.15	52.40	686158
2022-04-07	52.54	52.62	52.08	52.33	1096000
2022-04-08	51.82	52.08	51.34	51.47	702481
2022-04-11	51.51	51.70	50.99	51.08	931101
2022-04-12	51.04	51.81	50.81	51.07	909614
2022-04-13	51.22	51.49	50.43	50.53	832218
2022-04-14	50.72	50.90	49.76	49.83	646074
2022-04-18	49.81	49.83	48.28	48.64	1096964
2022-04-19	48.94	49.30	48.61	49.23	1098383
2022-04-20	49.62	50.35	49.43	49.83	1022552
2022-04-21	49.96	50.25	49.12	49.22	967039
2022-04-22	49.11	49.11	48.42	48.51	1333921
2022-04-25	48.57	48.57	46.84	47.51	1081188
2022-04-26	47.41	47.41	46.20	46.24	1092188
2022-04-27	46.00	46.17	45.36	45.52	1586560
2022-04-28	45.80	46.71	45.69	46.48	814889
2022-04-29	46.14	46.24	44.66	44.76	2063866
2022-05-02	45.04	45.35	44.06	44.40	1678185
2022-05-03	44.60	45.55	44.33	44.69	1389330
2022-05-04	44.98	45.67	44.51	45.66	1323156
2022-05-05	45.44	45.78	44.23	44.58	733992
2022-05-06	44.25	44.87	44.08	44.61	1236053
2022-05-09	44.67	44.77	43.20	43.42	1116729
2022-05-10	43.47	44.19	42.03	42.26	1220822
2022-05-11	42.11	43.65	42.10	42.87	2257972
2022-05-12	42.88	43.76	42.60	43.74	2899815
2022-05-13	44.28	45.77	44.17	45.35	1873031
2022-05-16	45.21	46.05	44.86	45.45	1483380
2022-05-17	45.79	45.99	44.80	45.77	987175
2022-05-18	45.88	46.10	44.79	45.01	967066
2022-05-19	44.97	45.75	44.53	45.67	1509936
2022-05-20	45.90	46.14	45.11	46.10	1059045
2022-05-23	46.51	46.77	45.86	46.04	1425954
2022-05-24	45.85	46.13	44.81	46.07	974982
2022-05-25	45.89	46.23	45.64	46.02	753073
2022-05-26	46.34	46.34	45.83	45.85	654012
2022-05-27	45.88	46.57	45.76	46.41	1195147
2022-05-31	46.20	46.52	45.53	46.26	2077474
2022-06-01	46.47	46.92	46.18	46.68	920055
2022-06-02	46.93	47.07	45.76	47.05	1177698
2022-06-03	46.72	47.42	46.60	47.16	829641
2022-06-06	47.66	47.72	47.12	47.13	685426
2022-06-07	46.96	47.69	46.74	47.65	709634
2022-06-08	47.44	47.52	46.42	46.77	894736
2022-06-09	46.66	46.97	45.71	45.75	719006
2022-06-10	45.48	45.97	44.82	45.62	933748
2022-06-13	44.87	45.10	42.97	43.24	904844
2022-06-14	43.10	43.11	41.35	41.84	1406534
2022-06-15	42.22	43.08	41.81	42.36	1275642
2022-06-16	41.61	41.85	41.23	41.42	1421329
2022-06-17	41.53	41.98	40.97	41.58	2002557
2022-06-21	41.70	42.30	41.54	42.06	943109
2022-06-22	41.64	43.19	41.64	42.99	1009518
2022-06-23	43.30	44.89	42.96	44.87	1053275
2022-06-24	45.13	46.23	44.99	45.96	2122325
2022-06-27	45.90	46.23	45.70	46.11	603264
2022-06-28	46.25	46.77	45.46	45.57	746496
2022-06-29	45.59	45.85	45.28	45.60	676605
2022-06-30	45.17	46.11	45.00	45.85	1426708
2022-07-01	46.22	47.46	46.03	47.44	1501916
2022-07-05	47.07	47.07	45.12	46.08	902869
2022-07-06	46.13	47.03	45.83	46.70	917573
2022-07-07	46.77	47.28	46.70	47.10	999589
2022-07-08	47.17	47.23	46.33	46.45	679090
2022-07-11	46.30	46.69	46.00	46.44	468811
2022-07-12	46.34	46.84	45.69	45.81	706381
2022-07-13	45.60	46.72	45.50	46.26	1032835
2022-07-14	45.57	46.63	45.47	46.57	1000283
2022-07-15	47.12	47.72	46.53	47.52	1067823
2022-07-18	47.52	47.57	46.83	46.89	927310
2022-07-19	47.29	47.49	47.02	47.43	592810
2022-07-20	47.56	47.73	47.04	47.35	1049652
2022-07-21	47.31	48.23	46.99	48.22	802296
2022-07-22	48.50	49.09	48.25	48.68	1052730
2022-07-25	48.88	49.50	48.59	49.37	910303
2022-07-26	49.19	49.76	49.18	49.71	744502
2022-07-27	49.57	50.12	49.48	50.11	724098
2022-07-28	50.25	51.20	50.00	51.16	752406
2022-07-29	51.25	51.99	50.98	51.94	1785986
2022-08-01	51.63	52.19	51.60	51.83	830246
2022-08-02	52.07	52.26	51.45	51.59	762793
2022-08-03	51.61	52.03	51.14	51.94	1095402
2022-08-04	52.25	52.25	51.35	51.56	1083534
2022-08-05	51.53	51.53	50.25	50.73	1098587
2022-08-08	50.99	51.49	50.23	50.69	964347
2022-08-09	50.83	51.29	50.81	51.26	1123141
2022-08-10	51.49	51.65	51.03	51.23	1012090
2022-08-11	51.32	51.55	50.40	50.42	873798
2022-08-12	50.71	51.94	50.59	51.92	766723
2022-08-15	51.77	52.40	51.77	52.37	627344
2022-08-16	52.26	52.34	51.82	51.96	752450
2022-08-17	51.79	52.20	51.56	51.91	833165
2022-08-18	52.10	52.43	51.88	52.29	649497
2022-08-19	52.20	52.27	51.66	51.75	779749
2022-08-22	51.39	51.65	50.82	50.97	953002
2022-08-23	50.87	50.94	50.24	50.66	624110
2022-08-24	50.75	50.95	50.34	50.95	932087
2022-08-25	51.07	51.28	50.65	51.23	656854
2022-08-26	51.29	51.29	50.06	50.28	632570
2022-08-29	50.11	50.66	49.65	50.28	773546
2022-08-30	50.38	50.39	49.20	49.43	712763
2022-08-31	49.58	49.68	49.08	49.15	1659457
2022-09-01	49.12	49.78	48.89	49.73	818290
2022-09-02	49.82	50.35	48.92	49.16	872675
2022-09-06	49.39	49.64	48.81	49.06	850094
2022-09-07	49.16	49.52	48.26	48.81	1843369
2022-09-08	48.73	49.03	48.45	48.66	1102781
2022-09-09	48.62	48.69	47.78	47.81	1370108
2022-09-12	47.77	48.42	47.63	48.30	1405937
2022-09-13	47.61	47.81	46.87	46.92	1462326
2022-09-14	46.88	47.60	46.79	47.02	1051881
2022-09-15	46.84	46.89	45.62	45.68	1474561
2022-09-16	45.64	46.12	45.54	45.57	2783354
2022-09-19	45.43	45.86	44.96	45.83	1516615
2022-09-20	45.42	46.37	45.32	45.90	1549253
2022-09-21	46.39	46.76	45.28	45.31	1428004
2022-09-22	45.26	45.26	44.68	45.06	826170
2022-09-23	44.64	44.67	43.75	44.34	1146286
2022-09-26	44.14	44.22	43.22	43.46	1094783
2022-09-27	43.72	43.93	42.23	42.75	1571088
2022-09-28	43.37	43.85	42.76	43.51	1202856
2022-09-29	43.10	43.18	42.19	42.33	1272565
2022-09-30	42.67	42.80	41.32	41.38	1708316
2022-10-03	42.16	44.27	42.06	43.75	2367334
2022-10-04	43.95	44.34	43.27	43.82	997252
2022-10-05	43.25	43.35	42.30	42.68	917124
2022-10-06	42.44	42.44	41.33	41.56	1009245
2022-10-07	41.44	41.48	40.31	40.54	925053
2022-10-10	40.58	41.21	40.58	40.63	1591826
2022-10-11	40.49	41.18	40.33	40.72	1187099
2022-10-12	40.68	40.75	39.37	39.41	1080524
2022-10-13	38.77	40.45	38.50	40.27	1144138
2022-10-14	40.56	41.02	39.74	39.91	1215204
2022-10-17	40.43	41.72	40.43	40.95	1587594
2022-10-18	41.58	42.38	41.40	41.75	1099932
2022-10-19	41.21	41.60	40.85	41.34	933453
2022-10-20	41.12	41.35	39.54	39.73	996640
2022-10-21	39.99	41.30	39.42	40.89	2311607
2022-10-24	41.12	41.61	40.63	41.32	1048939
2022-10-25	41.48	42.54	41.39	42.37	1274462
2022-10-26	42.61	43.06	42.39	42.64	1093279
2022-10-27	43.14	44.12	43.04	43.56	1107616
2022-10-28	43.67	44.28	43.57	44.18	989336
2022-10-31	44.10	44.63	43.92	44.22	2762335
2022-11-01	44.36	44.55	43.92	44.14	1011966
2022-11-02	44.11	44.94	43.60	43.71	985995
2022-11-03	43.20	43.95	42.85	43.82	816120
2022-11-04	43.95	45.01	43.66	44.21	1137828
2022-11-07	44.03	44.45	43.01	44.00	1090681
2022-11-08	44.20	44.91	43.93	44.42	784069
2022-11-09	44.26	44.50	43.80	43.81	911135
2022-11-10	45.22	46.64	45.00	46.41	1513675
2022-11-11	46.10	46.61	45.77	46.57	1287942
2022-11-14	46.60	47.39	46.56	46.64	1315674
2022-11-15	47.04	47.60	46.82	47.31	960754
2022-11-16	47.19	47.85	47.04	47.20	1130737
2022-11-17	46.75	46.97	45.68	46.06	746250
2022-11-18	46.64	47.20	46.49	47.12	668356
2022-11-21	47.32	48.01	47.01	47.30	766333
2022-11-22	47.30	47.82	47.08	47.75	775874
2022-11-23	47.68	48.33	47.64	48.30	1082404
2022-11-25	48.41	48.90	48.41	48.67	417218
2022-11-28	48.13	48.21	47.50	47.67	733308
2022-11-29	47.39	47.39	46.81	47.05	743406
2022-11-30	46.82	48.36	46.63	48.24	2507674
2022-12-01	48.73	49.08	48.10	48.36	994291
2022-12-02	48.08	48.51	47.83	48.32	872090
2022-12-05	47.95	48.17	47.68	48.04	617528
2022-12-06	47.89	48.16	47.16	47.96	725177
2022-12-07	47.97	48.31	47.75	48.09	1335291
2022-12-08	47.92	48.51	47.88	48.26	805610
2022-12-09	47.99	48.71	47.83	48.23	1049410
2022-12-12	48.65	48.65	48.13	48.62	1036362
2022-12-13	49.43	49.89	48.32	48.65	1417181
2022-12-14	48.75	49.38	48.35	48.74	971196
2022-12-15	48.49	48.59	47.36	47.51	767933
2022-12-16	46.97	47.24	46.13	46.50	3025262
2022-12-19	46.57	47.20	46.27	46.61	1176242
2022-12-20	46.54	46.92	46.20	46.70	907220
2022-12-21	46.94	47.46	46.71	47.44	1169140
2022-12-22	47.56	47.62	46.35	47.20	901564
2022-12-23	47.23	47.62	47.04	47.57	539519
2022-12-27	47.53	48.20	47.40	48.09	447921
2022-12-28	48.15	48.65	47.82	47.87	733358
2022-12-29	48.11	48.90	48.10	48.42	822320
2022-12-30	48.30	48.53	47.25	47.73	894445
2023-01-03	48.13	48.47	47.55	48.16	1030305
2023-01-04	48.50	49.15	48.27	48.76	988084
2023-01-05	48.50	48.67	47.70	47.89	883102
2023-01-06	48.43	49.06	48.14	48.81	852480
2023-01-09	48.62	49.21	48.45	48.71	1045865
2023-01-10	48.70	48.87	48.48	48.80	677958
2023-01-11	48.81	49.16	48.66	48.91	1023156
2023-01-12	48.96	49.28	48.69	48.99	819661
2023-01-13	48.95	49.13	48.54	48.79	738306
2023-01-17	48.70	49.06	48.20	48.23	652676
2023-01-18	48.34	48.34	46.75	47.07	706234
2023-01-19	47.00	47.09	46.41	46.50	543789
2023-01-20	46.54	46.65	46.00	46.54	1252481
2023-01-23	46.50	46.85	46.00	46.46	1050438
2023-01-24	46.21	47.01	46.02	46.86	814364
2023-01-25	46.43	46.93	46.10	46.92	988943
2023-01-26	46.83	47.06	46.57	46.93	564515
2023-01-27	46.93	47.33	46.68	47.06	782077
2023-01-30	46.93	47.33	46.09	46.10	805577
2023-01-31	46.34	46.84	45.91	46.73	2685586
2023-02-01	46.73	48.39	46.38	48.10	1575242
2023-02-02	48.15	48.84	47.62	48.07	1122133
2023-02-03	47.58	47.90	46.67	46.90	1032370
2023-02-06	47.04	47.57	46.77	47.46	1285206
2023-02-07	47.06	47.66	46.47	47.57	1328184
2023-02-08	47.33	47.47	46.13	45.94	872288
2023-02-09	45.97	46.49	45.20	45.34	854540
2023-02-10	45.36	45.67	45.22	45.66	1209156
2023-02-13	45.79	46.20	45.69	45.98	1682620
2023-02-14	45.91	46.36	45.42	45.88	1178273
2023-02-15	45.64	45.90	45.48	45.85	636850
2023-02-16	45.26	45.77	44.80	45.51	784392
2023-02-17	45.43	46.37	45.32	46.15	1038299
2023-02-21	45.92	46.08	45.18	45.39	1098234
2023-02-22	45.59	45.93	45.28	45.37	947184
2023-02-23	45.50	45.65	44.80	45.14	772225
2023-02-24	44.72	44.76	44.10	44.40	1153001
2023-02-27	44.70	45.42	43.21	43.43	2039914
2023-02-28	43.13	43.56	42.58	42.78	2609143
2023-03-01	42.35	42.66	42.02	42.57	1740231
2023-03-02	42.44	42.78	42.26	42.51	1079832
2023-03-03	42.66	42.66	41.74	42.01	2154725
2023-03-06	42.09	42.45	41.87	42.30	1249444
2023-03-07	42.45	42.45	41.49	41.50	1421218
2023-03-08	40.70	42.45	40.64	42.44	1952443
2023-03-09	42.53	42.55	41.70	41.78	1536525
2023-03-10	42.25	42.68	41.22	41.68	2012324
2023-03-13	41.64	43.16	41.46	42.30	2144245
2023-03-14	42.82	43.10	42.29	42.78	1127900
2023-03-15	42.40	43.46	42.31	43.28	1774175
2023-03-16	42.93	43.30	42.51	43.08	1645118
2023-03-17	42.83	43.03	42.13	42.56	2596951
2023-03-20	42.54	43.03	42.50	42.80	1545772
2023-03-21	42.79	42.90	41.10	41.76	1643012
2023-03-22	41.67	42.11	40.93	40.96	1643522
2023-03-23	40.81	41.23	40.31	40.65	1608180
2023-03-24	40.58	42.12	40.42	42.11	1073301
2023-03-27	42.45	42.75	42.02	42.13	1149525
2023-03-28	42.00	42.61	41.82	42.05	895650
2023-03-29	42.20	42.67	42.20	42.54	702100
2023-03-30	42.74	43.13	42.65	43.04	1206863
2023-03-31	43.33	43.65	43.06	43.65	1246040
2023-04-03	43.41	43.75	43.01	43.06	944087
2023-04-04	43.06	43.99	43.06	43.45	1403750
2023-04-05	43.75	44.83	43.75	44.75	1569338
2023-04-06	44.95	45.28	44.53	45.03	1067118
2023-04-10	44.63	44.78	44.19	44.78	1097616
2023-04-11	44.82	45.05	44.64	44.92	673244
2023-04-12	45.17	45.29	44.16	44.28	997927
2023-04-13	44.00	44.18	43.25	44.11	1200596
2023-04-14	43.59	43.94	43.03	43.19	1022734
2023-04-17	43.42	43.68	43.08	43.58	775586
2023-04-18	43.50	43.69	42.51	42.63	822441
2023-04-19	42.54	43.49	42.50	43.37	1043983
2023-04-20	43.22	43.44	43.04	43.26	619405
2023-04-21	43.59	43.88	43.18	43.69	1166251
2023-04-24	43.65	43.78	43.21	43.28	673743
2023-04-25	43.30	44.05	43.26	43.87	1055269
2023-04-26	43.37	43.84	42.97	43.01	855295
2023-04-27	42.85	43.22	42.47	42.84	778780
2023-04-28	42.82	43.19	42.55	42.70	1546466
2023-05-01	42.61	43.15	42.47	42.71	679632
2023-05-02	42.84	42.87	41.71	42.28	820032
2023-05-03	42.53	42.93	42.24	42.28	752173
2023-05-04	42.18	42.78	42.03	42.74	620145
2023-05-05	42.72	43.24	42.54	43.07	870908
2023-05-08	43.03	43.22	42.68	42.84	1349875
2023-05-09	42.74	43.74	42.06	42.41	1428349
2023-05-10	42.61	43.08	42.55	42.68	839590
2023-05-11	42.72	42.81	41.94	42.19	921471
2023-05-12	42.51	43.08	42.27	42.53	1388797
2023-05-15	42.68	42.89	41.80	42.01	1130794
2023-05-16	42.12	42.38	41.06	41.13	1702564
2023-05-17	41.19	41.33	40.70	41.06	956685
2023-05-18	40.50	40.82	40.14	40.47	971519
2023-05-19	40.73	41.04	40.25	40.25	841630
2023-05-22	40.36	40.74	40.13	40.52	667074
2023-05-23	40.50	41.08	40.31	40.72	960976
2023-05-24	40.60	41.17	40.57	40.77	958090
2023-05-25	40.64	40.74	39.73	40.16	975417
2023-05-26	40.08	40.66	39.99	40.61	1083207
2023-05-30	40.72	41.20	40.23	40.27	1334975
2023-05-31	40.25	41.06	39.85	40.74	2313750
2023-06-01	40.66	40.67	39.69	39.96	1472126
2023-06-02	39.84	41.00	39.83	40.94	720936
2023-06-05	40.54	40.93	40.45	40.94	924988
2023-06-06	40.94	41.33	40.74	40.94	757870
2023-06-07	41.00	41.82	40.68	41.71	1241257
2023-06-08	41.53	41.96	41.30	41.92	936895
2023-06-09	41.79	42.13	41.11	41.61	949185
2023-06-12	41.68	41.77	41.03	41.36	1155024
2023-06-13	41.20	41.62	40.86	41.40	1221326
2023-06-14	41.44	41.93	41.14	41.21	913116
2023-06-15	41.28	41.68	41.07	41.64	808421
2023-06-16	41.82	41.93	41.25	41.43	2129122
2023-06-20	41.42	41.73	41.12	41.13	1046194
2023-06-21	41.09	41.16	40.37	40.94	1530335
2023-06-22	41.09	41.13	40.69	40.89	767017
2023-06-23	40.97	41.21	39.75	40.01	1470621
2023-06-26	40.04	40.34	39.60	39.84	1120154
2023-06-27	40.00	40.31	39.93	40.17	728018
2023-06-28	40.05	40.49	39.36	39.56	816844
2023-06-29	39.32	39.71	39.17	39.47	807908
2023-06-30	39.48	39.98	39.37	39.91	954293
2023-07-03	39.90	40.35	39.76	40.32	403953
2023-07-05	40.11	40.74	40.01	40.21	988458
2023-07-06	39.90	40.02	39.20	39.59	1088130
2023-07-07	39.38	39.46	38.95	39.15	1004410
2023-07-10	39.01	39.30	38.92	39.19	950101
2023-07-11	39.20	39.64	39.14	39.57	772763
2023-07-12	39.90	40.65	39.62	40.58	1002755
2023-07-13	40.77	41.71	40.45	41.44	2041485
2023-07-14	41.27	41.53	40.97	41.18	1363085
2023-07-17	41.05	41.30	40.66	40.91	1031538
2023-07-18	41.05	41.33	40.19	40.85	1672943
2023-07-19	41.26	41.77	41.22	41.50	852586
2023-07-20	41.41	42.47	41.08	42.41	1434364
2023-07-21	42.64	43.23	42.51	43.10	1276508
2023-07-24	43.07	43.07	42.32	42.68	1170460
2023-07-25	42.61	42.76	42.24	42.57	760007
2023-07-26	42.55	43.26	42.42	42.79	847654
2023-07-27	42.64	42.93	42.49	42.53	925159
2023-07-28	42.89	42.90	41.93	42.14	783925
2023-07-31	42.25	42.59	42.17	42.29	2002507
2023-08-01	42.34	42.58	41.55	41.72	812203
2023-08-02	41.74	41.88	41.33	41.68	1358609
2023-08-03	41.44	41.45	40.59	40.86	919397
2023-08-04	40.89	41.12	40.55	40.66	921704
2023-08-07	40.90	41.37	40.78	40.95	961465
2023-08-08	40.66	40.82	39.58	40.50	1274217
2023-08-09	40.29	40.61	39.68	39.51	1191164
2023-08-10	39.68	39.99	39.17	39.35	888391
2023-08-11	39.43	39.79	39.27	39.43	952803
2023-08-14	39.43	39.47	38.83	39.05	854743
2023-08-15	38.92	38.92	37.97	37.99	1188494
2023-08-16	38.07	38.22	37.85	38.16	1076258
2023-08-17	38.17	38.38	37.43	37.45	758643
2023-08-18	37.45	37.72	37.12	37.51	856601
2023-08-21	37.26	37.27	36.36	36.78	1533014
2023-08-22	36.71	37.21	36.71	36.99	1390603
2023-08-23	37.25	37.49	36.89	37.03	1019009
2023-08-24	36.91	37.19	36.63	36.67	999123
2023-08-25	36.87	37.55	36.80	37.38	840558
2023-08-28	37.52	37.69	37.03	37.07	958213
2023-08-29	37.20	37.31	36.80	37.09	1200463
2023-08-30	37.12	37.47	36.96	36.97	1040749
2023-08-31	37.19	37.29	36.88	36.90	2438465
2023-09-01	37.20	37.42	36.42	36.69	854409
2023-09-05	36.47	36.69	35.69	35.97	1159738
2023-09-06	35.99	35.99	35.46	35.55	1077865
2023-09-07	35.79	36.03	35.44	35.82	820508
2023-09-08	35.94	36.74	35.74	36.62	1852327
2023-09-11	36.59	37.23	36.54	37.10	2256712
2023-09-12	37.07	37.56	36.76	37.46	1982029
2023-09-13	37.51	38.10	37.24	37.90	2019932
2023-09-14	38.08	38.23	37.95	38.16	1355454
2023-09-15	38.03	38.28	37.69	37.70	3181207
2023-09-18	37.75	37.83	37.41	37.61	1069463
2023-09-19	37.58	37.68	37.27	37.28	947669
2023-09-20	37.46	37.65	36.94	37.02	803794
2023-09-21	36.81	36.94	36.40	36.40	1240674
2023-09-22	36.34	36.47	36.09	36.26	997517
2023-09-25	36.00	36.42	35.95	36.40	1117046
2023-09-26	36.22	36.39	35.26	35.27	957765
2023-09-27	35.15	35.50	34.32	34.34	1092929
2023-09-28	34.79	34.89	33.90	34.04	1605233
2023-09-29	34.46	34.60	33.90	34.33	1391062
2023-10-02	34.08	34.08	32.73	32.93	1415345
2023-10-03	32.67	32.79	32.08	32.59	2290483
2023-10-04	32.94	33.04	32.07	32.98	1341857
2023-10-05	32.93	33.45	32.71	33.37	1554274
2023-10-06	33.01	33.34	32.30	33.19	1146109
2023-10-09	33.11	33.62	33.11	33.62	716412
2023-10-10	33.65	34.34	33.61	34.08	1477868
2023-10-11	34.26	34.34	33.88	34.23	779924
2023-10-12	34.07	34.23	33.23	33.46	1055135
2023-10-13	33.65	33.86	33.29	33.48	1070793
2023-10-16	33.63	34.04	33.06	33.83	1732097
2023-10-17	33.57	34.09	33.43	33.90	1770907
2023-10-18	33.82	33.99	33.17	33.39	1225416
2023-10-19	33.12	33.53	32.87	33.04	1349306
2023-10-20	33.03	33.37	32.85	32.92	2242779
2023-10-23	32.54	33.12	32.42	32.62	1074007
2023-10-24	32.97	33.42	32.97	33.24	3579690
2023-10-25	33.04	33.19	32.78	33.02	2452243
2023-10-26	33.23	33.88	33.23	33.67	2222004
2023-10-27	33.55	33.74	33.07	33.28	2363547
2023-10-30	33.42	33.72	32.95	33.25	1959201
2023-10-31	33.43	33.60	33.07	33.46	1490050
2023-11-01	33.54	33.76	33.00	33.65	1766989
2023-11-02	33.80	34.88	33.80	34.65	1747527
2023-11-03	35.46	36.28	35.27	35.82	1809959
2023-11-06	35.65	35.88	35.25	35.32	1266222
2023-11-07	34.92	35.42	34.39	35.04	1422314
2023-11-08	34.95	34.99	34.39	34.24	1329347
2023-11-09	34.23	34.37	33.76	33.87	1161911
2023-11-10	34.09	34.12	33.56	33.67	1090446
2023-11-13	33.64	33.67	33.28	33.49	1306611
2023-11-14	34.56	35.49	34.42	35.45	2037515
2023-11-15	35.36	35.87	35.29	35.42	1394862
2023-11-16	35.65	35.81	35.29	35.31	1572529
2023-11-17	35.48	35.58	35.22	35.57	891703
2023-11-20	35.31	35.41	34.74	35.03	1233630
2023-11-21	35.09	35.30	34.74	34.77	1468768
2023-11-22	35.04	35.17	34.75	34.96	1103033
2023-11-24	35.00	35.33	34.87	35.33	490109
2023-11-27	35.41	35.51	35.10	35.24	1732186
2023-11-28	35.16	35.51	34.98	35.37	1620335
2023-11-29	35.62	35.91	35.23	35.37	1233250
2023-11-30	35.49	35.75	35.19	35.61	3041451
2023-12-01	35.55	36.04	35.14	36.03	1450356
2023-12-04	35.77	36.40	35.72	36.26	1396195
2023-12-05	36.16	36.36	35.78	35.83	1567370
2023-12-06	36.01	36.54	36.01	36.37	1513466
2023-12-07	36.32	36.55	36.04	36.33	1207529
2023-12-08	36.25	36.39	35.94	36.00	937288
2023-12-11	35.72	35.93	35.57	35.74	1071889
2023-12-12	35.81	35.81	35.28	35.59	1029817
2023-12-13	35.55	37.16	35.33	37.11	1813389
2023-12-14	37.52	38.05	36.96	37.10	1818504
2023-12-15	36.93	37.06	35.80	36.09	5048898
2023-12-18	36.17	36.18	35.84	36.08	1482906
2023-12-19	36.23	36.79	36.05	36.76	1344714
2023-12-20	36.75	37.31	36.58	36.67	2005954
2023-12-21	36.95	37.31	36.70	37.05	1504559
2023-12-22	37.28	37.55	36.99	37.14	970216
2023-12-26	37.12	37.54	37.03	37.42	1535556
2023-12-27	37.42	37.63	37.24	37.40	995628
2023-12-28	37.07	37.68	37.07	37.64	1028680
2023-12-29	37.49	37.65	37.23	37.35	1199868
2024-01-02	37.07	37.87	36.91	37.82	1529940
2024-01-03	37.61	38.08	37.39	37.91	2083525
2024-01-04	37.80	37.94	37.10	37.26	2634367
2024-01-05	37.13	37.72	37.02	37.69	1098044
2024-01-08	37.69	38.08	37.47	38.08	1574700
2024-01-09	37.83	38.55	37.70	38.28	1553190
2024-01-10	38.41	38.82	38.21	38.66	1639729
2024-01-11	38.60	38.90	37.62	38.05	2247336
2024-01-12	38.31	38.60	38.16	38.37	1940816
2024-01-16	38.11	38.43	37.69	37.78	2607617
2024-01-17	37.41	37.75	36.85	37.16	2559930
2024-01-18	36.98	37.20	36.48	36.72	2387063
2024-01-19	36.83	36.89	36.34	36.83	2780531
2024-01-22	36.92	37.71	36.83	37.56	1901558
2024-01-23	37.70	38.02	37.00	37.16	1933578
2024-01-24	37.48	37.48	35.75	35.78	2201731
2024-01-25	36.16	36.42	35.88	36.37	1753046
2024-01-26	36.55	36.70	36.44	36.59	1864545
2024-01-29	36.65	37.01	36.09	36.80	2327984
2024-01-30	36.63	36.68	36.18	36.20	1934003
2024-01-31	36.51	36.70	35.69	35.86	3262332
2024-02-01	35.98	36.61	35.71	36.61	1612624
2024-02-02	36.19	36.53	35.62	36.17	1180371
2024-02-05	35.97	35.97	35.35	35.40	1751971
2024-02-06	35.30	35.68	35.16	35.55	1672432
2024-02-07	35.77	35.77	35.23	35.29	1257100
2024-02-08	35.15	35.50	35.01	35.43	1132277
2024-02-09	35.33	35.60	34.93	35.30	1611228
2024-02-12	35.30	35.94	35.25	35.90	1842064
2024-02-13	35.43	35.55	34.66	34.97	2135753
2024-02-14	35.01	35.48	34.82	35.43	1528419
2024-02-15	35.72	36.22	35.63	36.20	1991568
2024-02-16	35.82	36.36	35.66	36.19	1243076
2024-02-20	35.99	36.63	35.90	36.16	1619197
2024-02-21	36.22	36.58	36.17	36.36	1253863
2024-02-22	36.41	36.41	35.73	36.11	1556383
2024-02-23	35.67	36.00	34.96	35.13	1622774
2024-02-26	34.92	34.98	33.94	34.18	2243999
2024-02-27	34.46	34.83	34.19	34.79	1268629
2024-02-28	34.69	35.13	34.63	34.81	1388983
2024-02-29	35.15	35.28	34.74	34.78	3338675
2024-03-01	34.60	34.92	34.20	34.86	1184183
2024-03-04	34.78	35.56	34.67	35.46	1179675
2024-03-05	35.60	35.84	34.40	34.55	1508160
2024-03-06	34.86	35.14	34.68	34.93	1599029
2024-03-07	35.13	35.31	34.96	35.15	1214418
2024-03-08	35.41	35.78	35.30	35.45	1725460
2024-03-11	35.38	36.05	35.38	36.00	1399759
2024-03-12	35.84	36.16	35.48	35.82	3034134
2024-03-13	35.89	36.58	35.84	36.47	2204880
2024-03-14	36.27	36.34	35.55	35.99	2048474
2024-03-15	35.77	36.19	35.77	36.00	5914859
2024-03-18	36.02	36.10	35.51	35.76	1699787
2024-03-19	35.89	36.11	35.82	36.00	1644952
2024-03-20	35.87	36.49	35.78	36.46	1581269
2024-03-21	36.66	36.99	36.49	36.54	1693370
2024-03-22	36.81	36.87	36.55	36.63	1254755
2024-03-25	36.69	36.82	36.34	36.35	1422168
2024-03-26	36.40	36.42	35.57	35.59	1355598
2024-03-27	35.81	36.82	35.64	36.80	1360278
2024-03-28	36.82	37.13	36.61	37.05	1283866
2024-04-01	37.21	37.21	36.41	36.77	820561
2024-04-02	36.57	36.92	36.20	36.33	1263693
2024-04-03	36.08	36.24	35.81	36.03	989489
2024-04-04	36.43	36.57	36.15	36.50	1026957
2024-04-05	36.30	36.30	35.64	35.83	1552470
2024-04-08	35.95	36.33	35.72	36.28	1632623
2024-04-09	36.47	36.78	36.23	36.71	1417860
2024-04-10	36.01	36.01	34.91	35.03	2053619
2024-04-11	35.20	35.43	34.73	34.89	2182022
2024-04-12	34.90	34.98	34.29	34.36	1470819
2024-04-15	34.44	34.76	34.08	34.56	1500035
2024-04-16	34.33	34.47	33.57	33.88	1526808
2024-04-17	33.99	34.54	33.97	34.51	1603795
2024-04-18	34.70	35.23	34.58	35.16	1261364
2024-04-19	35.23	35.70	35.14	35.44	3281238
2024-04-22	35.46	36.12	35.23	35.90	1903120
2024-04-23	35.90	36.71	35.83	36.26	2626584
2024-04-24	35.96	36.67	35.62	36.54	3498105
2024-04-25	36.48	36.77	36.01	36.57	1127899
2024-04-26	36.60	36.64	36.07	36.09	1273344
2024-04-29	36.34	36.63	36.30	36.47	1332913
2024-04-30	36.20	36.84	36.02	36.58	1865163
2024-05-01	36.56	37.55	36.51	37.21	1341659
2024-05-02	37.40	37.68	37.02	37.68	1535971
2024-05-03	38.45	38.86	37.43	37.78	1473736
2024-05-06	37.95	38.31	37.57	38.30	1123117
2024-05-07	38.53	38.83	38.22	38.67	1946531
2024-05-08	38.46	38.72	38.39	38.38	1036055
2024-05-09	38.39	38.98	38.14	38.78	1696749
2024-05-10	38.85	39.29	38.74	39.24	1377581
2024-05-13	39.27	39.78	39.16	39.18	1132406
2024-05-14	39.55	39.66	39.04	39.22	974794
2024-05-15	39.72	39.74	39.20	39.40	1136439
2024-05-16	39.48	39.52	39.19	39.41	1219693
2024-05-17	39.34	39.68	39.23	39.67	1046481
2024-05-20	39.71	39.72	39.09	39.29	922615
2024-05-21	39.25	39.43	38.93	39.36	1522007
2024-05-22	39.18	39.30	38.48	38.53	823253
2024-05-23	38.37	38.49	37.08	37.11	1386880
2024-05-24	37.17	37.31	36.97	37.23	929848
2024-05-28	37.23	37.46	36.46	36.53	1406232
2024-05-29	36.21	36.21	35.89	35.96	904421
2024-05-30	36.10	36.63	36.10	36.57	1115597
2024-05-31	36.79	37.76	36.73	37.73	2550420
2024-06-03	37.86	38.16	37.63	37.80	1102007
2024-06-04	37.65	38.24	37.64	38.01	926634
2024-06-05	38.00	38.06	37.68	37.88	1062473
2024-06-06	37.70	38.14	37.56	37.69	1167672
2024-06-07	37.15	37.39	36.94	36.97	1061044
2024-06-10	36.83	37.01	36.56	36.95	1269189
2024-06-11	36.61	37.27	36.44	37.00	1649195
2024-06-12	37.79	37.80	36.92	36.96	894825
2024-06-13	36.90	37.22	36.60	36.95	1172179
2024-06-14	36.70	37.15	36.59	37.13	780132
2024-06-17	36.80	37.31	36.51	37.07	1434506
2024-06-18	36.94	37.26	36.81	36.98	972801
2024-06-20	36.83	37.11	36.53	37.01	1387130
2024-06-21	37.13	37.45	37.03	37.23	2306178
2024-06-24	37.38	38.09	37.31	37.94	1058224
2024-06-25	38.00	38.06	37.35	37.36	1368419
2024-06-26	37.14	37.40	36.94	37.35	901793
2024-06-27	37.35	37.54	37.13	37.39	744818
2024-06-28	37.53	37.58	37.13	37.33	1696995
2024-07-01	37.43	38.00	37.06	37.09	1199153
2024-07-02	37.13	37.36	37.04	37.07	971812
2024-07-03	37.13	37.38	36.71	36.74	539476
2024-07-05	36.84	37.68	36.78	37.49	2552314
2024-07-08	37.56	37.64	37.14	37.18	791967
2024-07-09	37.04	37.27	36.81	37.20	895442
2024-07-10	37.42	37.87	37.25	37.81	648252
2024-07-11	38.28	40.25	38.13	40.00	2807972
2024-07-12	40.23	40.84	40.09	40.43	1601736
2024-07-15	40.21	40.21	39.46	39.53	1064668
2024-07-16	39.90	40.41	39.79	40.32	1527298
2024-07-17	40.47	41.69	40.41	41.32	1965819
2024-07-18	41.02	41.53	40.76	40.91	1874404
2024-07-19	40.91	41.01	40.36	40.72	961344
2024-07-22	40.51	40.79	40.34	40.65	1361962
2024-07-23	40.60	40.64	40.38	40.54	900031
2024-07-24	40.76	41.49	40.60	41.07	1020588
2024-07-25	41.16	41.47	40.46	40.64	1204244
2024-07-26	41.04	41.04	40.52	40.71	884382
2024-07-29	40.71	40.76	40.03	40.44	1185443
2024-07-30	40.44	40.82	40.32	40.69	1074875
2024-07-31	40.86	40.98	40.35	40.65	2726799
2024-08-01	40.91	41.20	40.62	41.10	1295305
2024-08-02	41.33	41.78	41.00	41.49	2037312
2024-08-05	41.00	41.20	40.34	40.56	2211989
2024-08-06	40.45	40.62	39.44	39.45	1372126
2024-08-07	39.68	40.13	39.26	39.78	1240209
2024-08-08	39.65	40.36	39.53	39.98	1636875
2024-08-09	40.05	40.13	39.01	39.18	1236894
2024-08-12	39.10	39.25	38.77	39.11	954796
2024-08-13	39.34	39.62	39.03	39.46	1672759
2024-08-14	39.31	39.70	38.85	39.47	1857959
2024-08-15	39.50	39.87	39.36	39.65	893431
2024-08-16	39.75	39.84	39.45	39.69	958480
2024-08-19	39.76	39.88	39.57	39.72	784892
2024-08-20	39.71	39.91	39.50	39.53	831455
2024-08-21	39.60	39.78	39.23	39.25	626919
2024-08-22	39.25	39.28	38.89	39.04	964716
2024-08-23	39.21	39.41	39.08	39.24	1277275
2024-08-26	39.42	39.69	39.17	39.28	912337
2024-08-27	39.15	39.30	38.87	38.94	724524
2024-08-28	39.00	39.47	38.85	39.00	1295221
2024-08-29	38.98	39.00	38.37	38.58	1500781
2024-08-30	38.73	39.02	38.45	38.99	1873241
2024-09-03	38.77	39.33	38.65	39.11	1463931
2024-09-04	39.13	39.37	38.92	39.33	1445106
2024-09-05	39.71	39.75	39.17	39.23	1030777
2024-09-06	39.37	39.46	38.70	38.86	1380473
2024-09-09	38.80	39.06	38.52	38.96	1474556
2024-09-10	39.11	39.92	39.01	39.73	1316883
2024-09-11	39.60	39.72	38.66	39.02	1590306
2024-09-12	39.00	39.24	38.45	38.46	1263587
2024-09-13	38.67	39.34	38.52	39.33	1001306
2024-09-16	39.54	39.88	39.41	39.47	1538474
2024-09-17	39.55	39.68	39.20	39.26	842918
2024-09-18	39.21	39.23	38.67	38.74	1124529
2024-09-19	38.56	38.64	38.21	38.32	2285486
2024-09-20	38.41	38.41	37.67	38.00	4843422
2024-09-23	38.29	38.57	38.04	38.29	2265720
2024-09-24	38.01	38.50	37.97	37.98	1437732
2024-09-25	38.08	38.20	37.56	38.07	1514373
2024-09-26	37.97	38.55	37.91	38.11	1265522
2024-09-27	38.40	38.70	38.29	38.40	848376
2024-09-30	38.33	38.60	38.09	38.57	1145238
2024-10-01	38.60	38.69	38.27	38.33	1323988
2024-10-02	38.27	38.90	38.10	38.72	1761365
2024-10-03	38.73	38.76	38.41	38.68	1434702
2024-10-04	38.41	38.75	38.09	38.25	2242346
2024-10-07	38.21	38.34	37.62	38.23	1475231
2024-10-08	38.32	38.46	38.13	38.30	1218467
2024-10-09	38.16	38.76	38.13	38.60	1321764
2024-10-10	38.50	38.53	38.24	38.45	1369373
2024-10-11	38.53	39.21	38.38	39.16	1231078
2024-10-14	39.30	40.00	39.25	39.90	1277968
2024-10-15	40.17	40.71	40.00	40.37	1285410
2024-10-16	40.60	40.80	40.25	40.48	1305478
2024-10-17	40.38	40.47	40.05	40.08	787837
2024-10-18	40.11	40.62	39.82	40.55	1412848
2024-10-21	40.55	40.76	40.15	40.38	713577
2024-10-22	40.06	40.57	39.93	40.49	774036
2024-10-23	40.53	40.84	40.10	40.29	1540559
2024-10-24	40.33	40.49	39.41	39.43	1214158
2024-10-25	39.70	39.70	38.78	38.84	1143465
2024-10-28	39.08	39.43	38.97	39.16	1082369
2024-10-29	38.82	39.06	38.50	38.50	1195178
2024-10-30	38.69	39.52	38.38	38.74	2073695
2024-10-31	38.78	38.98	38.51	38.60	1574974
2024-11-01	38.80	38.85	38.18	38.24	1792403
2024-11-04	38.85	39.11	38.45	38.63	1823671
2024-11-05	39.29	40.16	38.71	40.12	1710269
2024-11-06	39.87	41.05	39.87	40.35	2531958
2024-11-07	39.94	39.94	38.49	39.10	2010100
2024-11-08	39.21	39.86	39.11	39.67	1923247
2024-11-11	39.80	40.10	39.55	39.45	1424657
2024-11-12	39.35	39.67	39.03	39.05	1011327
2024-11-13	39.16	39.27	38.42	38.53	1299206
2024-11-14	38.70	38.92	38.22	38.26	1065387
2024-11-15	38.35	38.77	38.14	38.60	965732
2024-11-18	38.50	38.93	38.44	38.81	1156862
2024-11-19	38.89	39.13	38.60	38.95	1015747
2024-11-20	38.98	39.21	38.76	38.94	768720
2024-11-21	38.94	39.47	38.89	39.36	1026149
2024-11-22	39.55	39.85	39.32	39.53	1260957
2024-11-25	39.70	40.35	39.70	40.11	4679348
2024-11-26	40.15	40.15	39.57	40.04	1099513
2024-11-27	40.33	40.65	40.16	40.28	1193734
2024-11-29	40.14	40.35	39.98	40.03	638545
2024-12-02	40.05	40.28	39.59	40.19	1742475
2024-12-03	40.34	40.47	39.65	39.67	1062255
2024-12-04	39.45	39.65	39.06	39.17	1171503
2024-12-05	39.24	39.43	39.09	39.32	894231
2024-12-06	39.30	39.32	38.70	38.94	1129854
2024-12-09	38.83	39.23	38.76	38.83	944022
2024-12-10	38.68	39.28	38.19	39.08	996295
2024-12-11	38.92	39.07	38.53	38.62	1293948
2024-12-12	38.61	39.23	38.53	39.08	1440238
2024-12-13	38.69	38.89	38.49	38.69	868276
2024-12-16	38.73	39.13	38.32	38.35	1586207
2024-12-17	38.20	38.55	37.90	37.99	1494313
2024-12-18	37.84	38.02	36.20	36.24	1896577
2024-12-19	36.22	36.72	35.91	36.18	1630095
2024-12-20	36.15	36.58	36.05	36.36	5381223
2024-12-23	36.27	36.35	35.77	36.25	1134885
2024-12-24	36.17	36.41	36.01	36.40	456812
2024-12-26	36.32	36.68	36.15	36.61	755142
2024-12-27	36.41	36.83	36.32	36.46	663367
2024-12-30	36.22	36.41	35.86	36.22	885375
2024-12-31	36.44	36.56	36.00	36.32	857282
2025-01-02	36.50	36.64	35.94	36.04	940725
2025-01-03	36.10	36.37	35.99	36.16	749475
2025-01-06	35.98	36.14	35.36	35.44	1228169
2025-01-07	35.29	35.75	35.12	35.27	1434412
2025-01-08	35.00	35.27	34.71	35.00	1577242
2025-01-10	34.76	35.01	34.05	34.08	1849488
2025-01-13	34.07	34.08	33.18	33.74	2168449
2025-01-14	33.83	34.24	33.78	34.11	1816325
2025-01-15	34.69	34.87	34.33	34.49	1326234
2025-01-16	34.49	35.21	34.14	35.14	1255503
2025-01-17	34.94	35.38	34.89	35.01	1524066
2025-01-21	35.16	35.67	34.90	34.93	1488565
2025-01-22	34.68	34.68	33.57	33.61	1706110
2025-01-23	33.70	34.14	33.53	33.60	1876520
2025-01-24	33.51	33.70	33.38	33.49	1653769
2025-01-27	33.90	35.51	33.88	35.43	1619089
2025-01-28	35.86	36.25	35.41	35.71	2042324
2025-01-29	35.62	35.66	34.93	35.16	1415048
2025-01-30	35.44	35.67	35.10	35.46	1206058
2025-01-31	35.24	35.53	34.98	35.48	2010733
2025-02-03	35.11	36.17	35.01	36.01	1429928
2025-02-04	35.68	35.87	35.22	35.42	1486225
2025-02-05	35.76	35.83	35.25	35.32	1223420
2025-02-06	35.33	35.45	35.11	35.33	816699
2025-02-07	35.17	35.32	34.93	34.83	1046110
2025-02-10	34.83	34.99	34.70	34.94	775121
2025-02-11	34.78	35.42	34.58	35.41	850287
2025-02-12	35.08	35.95	35.08	35.72	1674448
2025-02-13	35.72	35.95	35.48	35.83	1106203
2025-02-14	35.82	36.15	35.14	35.20	910371
2025-02-18	35.00	35.79	34.85	35.66	1113276
2025-02-19	35.54	35.94	35.39	35.52	1679390
2025-02-20	35.52	36.03	35.35	35.96	1695840
2025-02-21	36.02	36.77	35.98	36.55	1842638
2025-02-24	36.84	37.35	36.25	37.03	2082656
2025-02-25	37.21	38.10	36.85	38.01	2262186
2025-02-26	37.77	37.85	37.34	37.51	2420489
2025-02-27	36.87	37.75	35.96	37.57	1856644
2025-02-28	37.98	38.34	37.56	37.98	3056427
2025-03-03	37.78	39.17	37.78	39.10	1861217
2025-03-04	39.26	39.54	38.62	38.75	2077621
2025-03-05	38.48	38.82	38.22	38.49	1505019
2025-03-06	38.49	38.64	37.84	38.45	1465077
2025-03-07	38.49	40.10	38.25	39.81	2085019
2025-03-10	39.98	41.17	39.62	40.57	2748806
2025-03-11	40.39	40.63	39.61	39.65	1996077
2025-03-12	39.19	39.39	38.45	38.55	1274826
2025-03-13	38.70	39.40	38.38	39.14	1400737
2025-03-14	39.00	39.57	38.77	39.50	1326805
2025-03-17	39.38	40.27	39.13	39.85	1381224
2025-03-18	39.77	39.94	39.45	39.70	1207727
2025-03-19	39.53	39.63	38.91	39.14	1166214
2025-03-20	39.21	39.29	38.54	38.86	1704173
2025-03-21	38.87	39.27	38.21	38.51	3720504
2025-03-24	38.32	38.85	38.00	38.15	1574403
2025-03-25	38.15	38.23	37.65	37.90	1379942
2025-03-26	38.03	38.75	37.88	38.57	1321017
2025-03-27	38.77	39.04	38.53	38.65	2211535
2025-03-28	38.97	39.47	38.72	39.29	2140845
2025-03-31	39.54	39.99	39.22	39.53	1695766
2025-04-01	39.45	39.78	39.28	39.55	1261124
2025-04-02	39.67	39.80	39.25	39.39	1168569
2025-04-03	40.00	41.23	39.71	40.64	1747027
2025-04-04	41.00	41.65	39.23	39.56	3697630
2025-04-07	38.49	39.66	37.95	38.32	3404612
2025-04-08	38.79	38.96	37.27	37.62	2992049
2025-04-09	37.20	38.35	36.72	37.76	3157772
2025-04-10	37.96	38.73	37.41	38.35	2298286
2025-04-11	38.67	39.44	38.14	39.37	1682213
2025-04-14	39.18	40.32	39.11	40.16	1285368
2025-04-15	40.37	40.59	39.89	39.91	1479423
2025-04-16	40.29	40.52	39.91	40.05	1205089
2025-04-17	40.17	40.84	40.12	40.53	962913
2025-04-21	40.47	40.64	39.83	40.18	841378
2025-04-22	40.50	41.30	40.42	41.19	1134103
2025-04-23	41.10	41.12	39.92	40.92	1944948
2025-04-24	41.00	41.06	40.09	40.37	2177486
2025-04-25	40.22	40.36	39.59	40.12	1161305
2025-04-28	40.10	40.32	39.56	40.28	1335935
2025-04-29	40.19	40.93	40.06	40.77	1265827
2025-04-30	41.09	41.22	40.32	41.13	2348197
2025-05-01	40.93	41.02	40.44	40.71	1183804
2025-05-02	40.73	40.83	40.24	40.71	804167
2025-05-05	40.93	40.94	40.36	40.90	649880
2025-05-06	41.07	41.60	40.87	41.39	1247990
2025-05-07	41.19	41.56	40.95	41.00	1210004
2025-05-08	41.03	41.18	40.48	40.60	1021970
2025-05-09	40.51	40.94	40.33	40.76	1138532
2025-05-12	41.10	41.19	38.95	38.79	2711824
2025-05-13	38.71	38.86	37.29	37.42	1683630
2025-05-14	37.43	37.87	36.40	36.96	2568412
2025-05-15	37.29	38.20	37.06	38.16	1753534
2025-05-16	38.16	38.91	38.09	38.86	1308478
2025-05-19	38.77	39.17	38.58	39.15	929928
2025-05-20	38.98	39.44	38.94	39.31	1083847
2025-05-21	39.31	39.46	38.71	38.89	1166729
2025-05-22	38.78	38.80	38.27	38.56	856877
2025-05-23	38.84	38.94	38.32	38.86	1086292
2025-05-27	38.93	39.06	38.68	38.83	1365434
2025-05-28	38.69	38.79	37.98	38.12	1379436
2025-05-29	38.00	38.42	37.87	38.41	1791348
2025-05-30	38.51	38.71	38.24	38.53	4168002
2025-06-02	38.19	38.76	38.09	38.55	1105117
2025-06-03	38.53	38.62	37.97	38.45	1143915
2025-06-04	37.44	37.80	37.15	37.32	4103774
2025-06-05	37.50	37.75	37.26	37.66	1876294
2025-06-06	37.74	37.98	37.46	37.65	1313651
2025-06-09	37.53	37.97	37.33	37.89	1616780
2025-06-10	37.94	38.39	37.78	38.26	1230598
2025-06-11	38.19	38.34	37.88	38.10	1679960
2025-06-12	38.22	38.43	38.00	38.36	1360006
2025-06-13	38.36	38.73	37.92	38.05	1679784
2025-06-16	38.05	38.18	37.14	37.38	2146513
2025-06-17	37.44	37.50	36.73	37.06	2285410
2025-06-18	37.05	37.57	36.83	37.39	1813208
2025-06-20	37.33	37.67	37.18	37.34	3859186
2025-06-23	37.48	38.05	37.31	38.01	1254493
2025-06-24	37.91	38.10	37.74	37.86	1406836
2025-06-25	37.64	37.81	36.90	37.09	1882492
2025-06-26	37.17	37.46	36.68	36.97	1703931
2025-06-27	36.79	37.26	36.57	36.92	2645448
2025-06-30	36.92	37.40	36.69	37.14	1669266
2025-07-01	37.06	38.11	36.95	37.68	2138678
2025-07-02	37.55	37.60	36.94	37.11	1996626
2025-07-03	37.30	37.33	36.62	36.78	1735877
2025-07-07	36.78	37.00	36.63	36.89	2203831
2025-07-08	36.54	37.12	36.32	37.09	2015355
2025-07-09	36.96	37.37	36.89	37.35	1350588
2025-07-10	37.03	37.70	37.03	37.54	1515147
2025-07-11	37.39	37.53	37.05	37.33	1401985
2025-07-14	37.44	37.90	37.44	37.85	1451815
2025-07-15	37.68	37.87	37.46	37.47	1594230
2025-07-16	37.50	37.76	36.99	37.25	1847933
2025-07-17	37.06	37.48	36.95	37.29	1494308
2025-07-18	37.32	37.80	37.30	37.40	2627318
2025-07-21	37.35	37.80	37.25	37.47	1312066
2025-07-22	37.71	38.39	37.51	38.02	1506154
2025-07-23	37.96	38.12	37.35	37.70	1532809
2025-07-24	37.70	37.79	37.15	37.17	1708366
2025-07-25	37.11	37.16	36.93	37.10	1202347
2025-07-28	36.93	37.00	36.46	36.73	1505779
2025-07-29	36.71	37.27	36.66	37.20	2063819
2025-07-30	37.04	37.42	36.79	36.92	1976502
2025-07-31	36.57	37.02	36.53	36.80	2505276
2025-08-01	37.84	38.31	37.07	38.18	2419491
2025-08-04	38.37	38.74	38.04	38.33	2657282
2025-08-05	37.86	38.13	37.56	37.91	2180197
2025-08-06	37.97	38.40	37.85	37.91	2111174
2025-08-07	37.73	38.50	37.70	38.43	2098062
2025-08-08	38.62	39.11	38.56	38.78	2461404

Explore More About WTRG

Coins representing dividend payouts and trends

WTRG Dividend History

Discover Essential Utilities 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

WTRG Stock Split History

Discover Essential Utilities 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

WTRG Historical Prices

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

Web Analytics