OFG Historical Prices

Summary

Key Stock Metrics

33.15

(April 9, 2025)

52-Week Low

46.11

(July 18, 2025)

52-Week High

47.66

(November 25, 2024)

All-Time High

42.30

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-04	4.87	4.87	4.85	4.85	5545
1994-01-05	4.87	4.87	4.80	4.80	4436
1994-01-06	4.82	4.82	4.82	4.82	554
1994-01-07	4.76	4.76	4.69	4.69	7209
1994-01-10	4.71	4.76	4.67	4.71	41039
1994-01-11	4.71	4.78	4.71	4.78	19410
1994-01-12	4.80	4.82	4.80	4.82	14413
1994-01-13	4.82	4.85	4.78	4.82	17186
1994-01-14	4.82	4.82	4.82	4.82	1663
1994-01-17	4.82	4.82	4.82	4.82	1663
1994-01-18	4.78	4.82	4.73	4.73	6100
1994-01-19	4.67	4.67	4.67	4.67	13864
1994-01-20	4.67	4.67	4.58	4.58	10531
1994-01-21	4.53	4.53	4.51	4.53	36602
1994-01-24	4.55	4.58	4.53	4.58	21628
1994-01-25	4.58	4.62	4.55	4.60	34384
1994-01-26	4.62	4.62	4.60	4.60	10531
1994-01-27	4.55	4.55	4.55	4.55	2772
1994-01-28	4.58	4.60	4.55	4.58	26620
1994-01-31	4.60	4.60	4.51	4.58	18855
1994-02-01	4.60	4.60	4.60	4.60	18301
1994-02-02	4.60	4.60	4.55	4.55	22737
1994-02-03	4.55	4.58	4.51	4.58	37711
1994-02-04	4.58	4.58	4.53	4.53	7209
1994-02-07	4.51	4.51	4.49	4.51	32720
1994-02-08	4.53	4.53	4.53	4.53	5545
1994-02-09	4.53	4.55	4.53	4.55	72650
1994-02-10	4.53	4.53	4.53	4.53	1103
1994-02-11	4.51	4.51	4.51	4.51	1103
1994-02-14	4.46	4.46	4.40	4.42	23847
1994-02-15	4.40	4.40	4.30	4.30	21628
1994-02-16	4.30	4.30	4.28	4.28	23847
1994-02-17	4.28	4.28	4.06	4.08	58231
1994-02-18	4.03	4.03	3.97	4.01	25510
1994-02-22	3.97	4.08	3.97	4.08	12200
1994-02-23	4.10	4.19	4.10	4.19	12200
1994-02-24	4.24	4.42	4.24	4.42	24956
1994-02-25	4.40	4.44	4.40	4.44	4985
1994-02-28	4.42	4.46	4.42	4.46	1663
1994-03-01	4.49	4.51	4.49	4.51	18855
1994-03-02	4.51	4.51	4.51	4.51	12755
1994-03-04	4.51	4.51	4.51	4.51	2212
1994-03-07	4.51	4.64	4.51	4.64	11640
1994-03-08	4.60	4.60	4.55	4.60	8873
1994-03-09	4.64	4.67	4.60	4.67	28283
1994-03-10	4.69	4.76	4.69	4.76	6100
1994-03-11	4.80	4.87	4.80	4.85	37711
1994-03-14	4.87	4.89	4.87	4.89	41593
1994-03-15	4.87	4.87	4.87	4.87	12200
1994-03-16	4.89	4.89	4.87	4.89	7209
1994-03-17	4.89	4.89	4.89	4.89	8873
1994-03-21	4.87	4.87	4.82	4.87	6649
1994-03-22	4.85	4.85	4.76	4.76	6649
1994-03-23	4.73	4.73	4.64	4.64	53240
1994-03-24	4.60	4.64	4.60	4.64	8318
1994-03-25	4.58	4.60	4.58	4.58	16637
1994-03-28	4.60	4.60	4.60	4.60	554
1994-03-29	4.60	4.60	4.55	4.55	1663
1994-03-31	4.53	4.53	4.53	4.53	554
1994-04-04	4.53	4.53	4.49	4.51	5545
1994-04-05	4.51	4.51	4.51	4.51	554
1994-04-06	4.49	4.49	4.49	4.49	1103
1994-04-08	4.51	4.51	4.49	4.51	46030
1994-04-11	4.53	4.53	4.51	4.51	2772
1994-04-12	4.51	4.51	4.51	4.51	6100
1994-04-13	4.49	4.51	4.42	4.42	32720
1994-04-14	4.46	4.46	4.40	4.40	28838
1994-04-18	4.40	4.40	4.37	4.40	7758
1994-04-19	4.35	4.35	4.33	4.33	7758
1994-04-20	4.35	4.35	4.28	4.30	7758
1994-04-21	4.30	4.33	4.30	4.33	12200
1994-04-22	4.35	4.40	4.35	4.40	27729
1994-04-25	4.44	4.46	4.44	4.46	3327
1994-04-26	4.49	4.49	4.46	4.46	19959
1994-04-28	4.49	4.51	4.49	4.51	34384
1994-04-29	4.51	4.55	4.51	4.51	25510
1994-05-03	4.51	4.51	4.46	4.46	7209
1994-05-04	4.42	4.46	4.42	4.46	3876
1994-05-05	4.44	4.44	4.44	4.44	2212
1994-05-06	4.44	4.44	4.42	4.42	5545
1994-05-10	4.44	4.49	4.42	4.42	39930
1994-05-11	4.42	4.44	4.42	4.44	7758
1994-05-12	4.46	4.49	4.46	4.49	3327
1994-05-13	4.44	4.44	4.42	4.42	3327
1994-05-16	4.42	4.42	4.42	4.42	20519
1994-05-17	4.42	4.46	4.42	4.46	1663
1994-05-18	4.49	4.51	4.49	4.51	7209
1994-05-19	4.55	4.55	4.55	4.55	1103
1994-05-24	4.51	4.51	4.49	4.51	39930
1994-05-25	4.51	4.51	4.46	4.51	13864
1994-05-26	4.51	4.51	4.51	4.51	554
1994-05-27	4.51	4.51	4.51	4.51	27729
1994-05-31	4.42	4.42	4.33	4.33	52130
1994-06-01	4.28	4.28	4.12	4.12	39930
1994-06-03	4.10	4.21	4.10	4.21	30502
1994-06-06	4.19	4.21	4.19	4.19	2772
1994-06-07	4.17	4.17	4.17	4.17	16637
1994-06-08	4.15	4.15	4.15	4.15	1103
1994-06-09	4.17	4.17	4.17	4.17	13864
1994-06-10	4.19	4.24	4.19	4.19	23847
1994-06-13	4.21	4.21	4.21	4.21	1103
1994-06-14	4.21	4.21	4.21	4.21	2212
1994-06-15	4.15	4.17	4.12	4.15	285615
1994-06-16	4.12	4.15	4.12	4.15	225160
1994-06-17	4.12	4.12	4.10	4.10	18301
1994-06-20	4.12	4.12	4.08	4.08	23292
1994-06-21	4.08	4.08	3.97	3.99	174693
1994-06-22	3.97	4.06	3.97	4.06	29392
1994-06-23	4.06	4.06	4.03	4.03	47694
1994-06-24	4.06	4.06	4.01	4.01	6649
1994-06-27	4.03	4.03	4.01	4.03	405960
1994-06-28	4.06	4.12	4.06	4.12	44366
1994-06-29	4.12	4.12	4.08	4.12	38266
1994-06-30	4.15	4.40	4.10	4.40	104261
1994-07-01	4.37	4.37	4.24	4.26	52130
1994-07-05	4.24	4.26	4.24	4.26	19959
1994-07-06	4.21	4.21	4.21	4.21	2772
1994-07-07	4.21	4.21	4.19	4.19	58785
1994-07-08	4.21	4.21	4.17	4.19	8318
1994-07-11	4.19	4.19	4.17	4.17	1663
1994-07-12	4.19	4.19	4.17	4.17	48803
1994-07-14	4.19	4.19	4.19	4.19	2772
1994-07-15	4.19	4.24	4.19	4.24	63222
1994-07-19	4.19	4.24	4.19	4.24	11091
1994-07-20	4.24	4.24	4.21	4.21	21074
1994-07-21	4.21	4.24	4.21	4.24	4436
1994-07-22	4.21	4.21	4.17	4.21	16637
1994-07-26	4.19	4.21	4.17	4.21	7209
1994-07-28	4.19	4.21	4.17	4.17	5545
1994-07-29	4.21	4.21	4.21	4.21	2772
1994-08-01	4.19	4.21	4.19	4.21	7209
1994-08-02	4.19	4.21	4.17	4.19	24956
1994-08-03	4.19	4.21	4.19	4.19	53794
1994-08-04	4.17	4.19	4.17	4.19	14973
1994-08-05	4.19	4.24	4.17	4.24	48803
1994-08-08	4.24	4.24	4.21	4.21	11091
1994-08-09	4.24	4.24	4.19	4.21	4436
1994-08-10	4.24	4.24	4.17	4.19	19410
1994-08-11	4.17	4.21	4.17	4.21	1663
1994-08-12	4.24	4.24	4.24	4.24	12200
1994-08-15	4.24	4.24	4.17	4.17	3876
1994-08-16	4.12	4.17	4.10	4.17	22183
1994-08-17	4.12	4.15	4.12	4.12	4436
1994-08-18	4.10	4.17	4.10	4.17	8318
1994-08-19	4.19	4.19	4.19	4.19	6649
1994-08-22	4.17	4.17	4.15	4.17	6649
1994-08-23	4.15	4.15	4.12	4.12	32720
1994-08-24	4.10	4.12	4.10	4.12	91506
1994-08-25	4.10	4.10	4.10	4.10	1103
1994-08-26	4.15	4.15	4.15	4.15	100934
1994-08-29	4.15	4.17	4.15	4.15	22737
1994-08-30	4.15	4.15	4.15	4.15	554
1994-08-31	4.19	4.19	4.19	4.19	1103
1994-09-01	4.17	4.17	4.10	4.12	93724
1994-09-02	4.15	4.15	4.06	4.10	117017
1994-09-06	4.08	4.12	4.08	4.12	7209
1994-09-07	4.10	4.10	4.08	4.10	11091
1994-09-08	4.12	4.12	4.10	4.12	19410
1994-09-09	4.10	4.10	4.10	4.10	554
1994-09-12	4.10	4.10	4.08	4.08	3876
1994-09-13	4.06	4.06	3.99	3.99	27729
1994-09-14	3.99	4.03	3.97	3.99	41593
1994-09-15	3.99	4.03	3.99	4.03	11091
1994-09-16	4.01	4.01	3.99	3.99	2772
1994-09-20	3.94	4.01	3.94	3.99	33275
1994-09-21	4.01	4.01	3.97	3.97	78750
1994-09-22	3.99	3.99	3.97	3.97	23847
1994-09-23	3.97	3.97	3.97	3.97	59340
1994-09-26	3.94	3.94	3.94	3.94	5545
1994-09-27	3.97	3.97	3.97	3.97	2772
1994-09-28	3.94	3.97	3.94	3.97	2212
1994-09-29	3.94	3.97	3.94	3.97	3876
1994-09-30	3.94	3.99	3.94	3.99	10531
1994-10-03	3.99	3.99	3.99	3.99	1103
1994-10-04	3.97	3.97	3.94	3.94	53240
1994-10-05	3.94	3.94	3.94	3.94	12755
1994-10-06	3.91	3.94	3.91	3.94	6234
1994-10-07	3.91	3.94	3.91	3.94	4571
1994-10-10	3.97	3.97	3.97	3.97	9982
1994-10-11	3.94	3.97	3.94	3.94	12058
1994-10-12	3.97	3.97	3.94	3.94	3327
1994-10-13	3.94	3.97	3.91	3.91	9982
1994-10-14	3.88	3.88	3.88	3.88	4571
1994-10-18	3.91	3.94	3.91	3.91	5818
1994-10-19	3.94	3.94	3.91	3.94	12058
1994-10-20	3.97	3.97	3.94	3.94	13725
1994-10-21	3.91	3.94	3.91	3.94	12058
1994-10-24	3.94	3.94	3.94	3.94	1663
1994-10-25	3.94	3.94	3.88	3.88	2911
1994-10-26	3.88	3.91	3.88	3.88	7486
1994-10-27	3.85	3.88	3.85	3.88	4155
1994-10-28	3.88	3.91	3.85	3.85	4155
1994-10-31	3.88	3.88	3.85	3.88	14973
1994-11-01	3.88	3.88	3.85	3.85	7902
1994-11-03	3.82	3.82	3.79	3.79	5818
1994-11-04	3.79	3.79	3.76	3.76	27867
1994-11-07	3.76	3.79	3.76	3.76	8734
1994-11-08	3.76	3.79	3.76	3.79	8318
1994-11-09	3.76	3.82	3.73	3.82	73620
1994-11-10	3.79	3.82	3.79	3.82	11230
1994-11-11	3.85	3.85	3.82	3.82	5818
1994-11-14	3.82	3.82	3.79	3.79	27451
1994-11-15	3.79	3.79	3.79	3.79	2079
1994-11-16	3.82	3.82	3.76	3.76	3327
1994-11-17	3.73	3.73	3.67	3.67	22044
1994-11-18	3.67	3.67	3.49	3.52	96913
1994-11-21	3.55	3.55	3.52	3.52	4571
1994-11-22	3.55	3.58	3.52	3.52	31195
1994-11-23	3.49	3.52	3.46	3.49	32859
1994-11-28	3.46	3.46	3.31	3.34	44505
1994-11-29	3.31	3.34	3.31	3.34	41177
1994-11-30	3.31	3.34	3.31	3.31	51160
1994-12-01	3.31	3.34	3.31	3.34	5818
1994-12-02	3.31	3.31	3.19	3.25	68213
1994-12-05	3.31	3.31	3.28	3.31	7902
1994-12-06	3.28	3.31	3.25	3.31	9566
1994-12-07	3.34	3.34	3.31	3.31	831
1994-12-08	3.34	3.37	3.34	3.34	4987
1994-12-09	3.31	3.31	3.25	3.25	11642
1994-12-12	3.25	3.25	3.22	3.22	831
1994-12-13	3.22	3.22	3.13	3.13	48248
1994-12-14	3.13	3.28	2.98	3.28	468769
1994-12-15	3.31	3.37	3.22	3.37	79028
1994-12-16	3.37	3.40	3.37	3.37	10814
1994-12-19	3.37	3.37	3.37	3.37	29531
1994-12-20	3.37	3.43	3.37	3.37	4571
1994-12-21	3.31	3.31	3.25	3.25	15805
1994-12-22	3.28	3.31	3.16	3.16	28283
1994-12-23	3.19	3.25	3.19	3.25	4987
1994-12-27	3.28	3.28	3.28	3.28	9982
1994-12-28	3.25	3.25	3.25	3.25	3743
1994-12-29	3.28	3.34	3.28	3.31	15805
1994-12-30	3.28	3.28	3.25	3.28	9150
1995-01-03	3.28	3.28	3.28	3.28	3327
1995-01-04	3.31	3.31	3.28	3.28	4571
1995-01-06	3.28	3.28	3.28	3.28	7070
1995-01-09	3.31	3.31	3.31	3.31	4155
1995-01-10	3.34	3.37	3.34	3.34	21628
1995-01-11	3.31	3.37	3.31	3.34	5403
1995-01-12	3.34	3.34	3.34	3.34	9150
1995-01-13	3.28	3.28	3.28	3.28	4155
1995-01-16	3.34	3.34	3.31	3.31	3327
1995-01-17	3.31	3.31	3.28	3.31	18301
1995-01-19	3.37	3.40	3.37	3.37	21212
1995-01-20	3.40	3.43	3.40	3.43	27035
1995-01-23	3.43	3.43	3.43	3.43	4155
1995-01-24	3.37	3.40	3.34	3.37	56567
1995-01-25	3.37	3.37	3.37	3.37	19960
1995-01-26	3.37	3.46	3.37	3.46	44505
1995-01-27	3.49	3.49	3.49	3.49	1663
1995-01-30	3.49	3.49	3.43	3.49	2911
1995-01-31	3.49	3.49	3.49	3.49	4571
1995-02-01	3.49	3.49	3.49	3.49	11230
1995-02-02	3.52	3.52	3.46	3.46	2495
1995-02-03	3.46	3.49	3.46	3.49	21628
1995-02-06	3.52	3.55	3.52	3.55	23708
1995-02-07	3.61	3.67	3.61	3.61	19133
1995-02-08	3.64	3.67	3.61	3.67	45753
1995-02-09	3.67	3.67	3.61	3.67	29115
1995-02-10	3.67	3.67	3.67	3.67	13305
1995-02-13	3.61	3.67	3.61	3.61	36186
1995-02-14	3.64	3.64	3.61	3.61	2495
1995-02-15	3.61	3.64	3.61	3.64	2079
1995-02-16	3.64	3.64	3.64	3.64	8318
1995-02-21	3.64	3.64	3.64	3.64	3743
1995-02-22	3.61	3.61	3.61	3.61	4571
1995-02-23	3.67	3.67	3.67	3.67	41593
1995-02-24	3.67	3.67	3.67	3.67	12473
1995-02-27	3.67	3.67	3.67	3.67	8734
1995-02-28	3.64	3.64	3.61	3.61	1247
1995-03-01	3.64	3.64	3.64	3.64	10814
1995-03-02	3.64	3.64	3.58	3.61	11230
1995-03-06	3.64	3.64	3.61	3.64	18717
1995-03-07	3.64	3.64	3.64	3.64	831
1995-03-08	3.64	3.67	3.64	3.67	34522
1995-03-09	3.61	3.61	3.61	3.61	415
1995-03-10	3.61	3.64	3.58	3.58	5403
1995-03-13	3.58	3.58	3.58	3.58	20796
1995-03-14	3.58	3.61	3.58	3.61	32027
1995-03-15	3.61	3.67	3.61	3.67	27451
1995-03-16	3.61	3.61	3.61	3.61	415
1995-03-20	3.61	3.61	3.61	3.61	9150
1995-03-21	3.61	3.61	3.58	3.58	35354
1995-03-22	3.58	3.58	3.58	3.58	4155
1995-03-23	3.58	3.58	3.55	3.58	8318
1995-03-24	3.58	3.58	3.58	3.58	3743
1995-03-27	3.55	3.55	3.55	3.55	5818
1995-03-28	3.55	3.55	3.55	3.55	20380
1995-03-29	3.52	3.52	3.52	3.52	25788
1995-03-30	3.52	3.55	3.52	3.55	16221
1995-04-03	3.52	3.52	3.49	3.49	2495
1995-04-04	3.49	3.55	3.49	3.49	9982
1995-04-05	3.55	3.55	3.55	3.55	1247
1995-04-06	3.52	3.52	3.52	3.52	3743
1995-04-10	3.55	3.55	3.55	3.55	13305
1995-04-11	3.55	3.58	3.55	3.55	44089
1995-04-12	3.55	3.58	3.55	3.55	16221
1995-04-13	3.55	3.55	3.52	3.52	1663
1995-04-17	3.55	3.58	3.55	3.55	47416
1995-04-18	3.58	3.58	3.52	3.52	330258
1995-04-19	3.55	3.55	3.55	3.55	415
1995-04-20	3.55	3.67	3.55	3.61	111055
1995-04-21	3.67	3.67	3.55	3.55	123117
1995-04-24	3.55	3.58	3.55	3.55	83603
1995-04-25	3.61	3.61	3.55	3.55	5818
1995-04-26	3.58	3.58	3.58	3.58	192579
1995-04-27	3.61	3.67	3.61	3.64	7902
1995-04-28	3.64	3.64	3.64	3.64	29531
1995-05-01	3.70	3.70	3.67	3.67	17885
1995-05-02	3.67	3.70	3.67	3.70	44089
1995-05-03	3.70	3.85	3.70	3.85	42425
1995-05-04	3.82	3.88	3.79	3.88	12473
1995-05-05	3.91	3.91	3.85	3.91	10814
1995-05-08	3.85	3.85	3.85	3.85	831
1995-05-09	3.91	3.91	3.91	3.91	4155
1995-05-10	4.00	4.09	4.00	4.09	79860
1995-05-11	4.09	4.09	4.00	4.00	21212
1995-05-12	4.03	4.03	4.03	4.03	7070
1995-05-15	3.97	3.97	3.94	3.94	10398
1995-05-16	3.97	4.03	3.97	3.97	4571
1995-05-17	4.03	4.21	4.03	4.21	32027
1995-05-18	4.18	4.21	4.15	4.21	12889
1995-05-19	4.27	4.33	4.27	4.33	30363
1995-05-22	4.39	4.72	4.39	4.66	39098
1995-05-23	4.60	4.66	4.48	4.48	23292
1995-05-24	4.45	4.45	4.42	4.42	2911
1995-05-25	4.36	4.36	4.36	4.36	10398
1995-05-26	4.39	4.39	4.39	4.39	1247
1995-05-30	4.33	4.33	4.24	4.24	18717
1995-05-31	4.21	4.21	4.12	4.12	12473
1995-06-01	4.18	4.27	4.18	4.27	18717
1995-06-02	4.21	4.27	4.21	4.21	10398
1995-06-05	4.24	4.30	4.24	4.30	15805
1995-06-06	4.33	4.36	4.30	4.36	28283
1995-06-07	4.36	4.39	4.36	4.39	6234
1995-06-08	4.33	4.33	4.33	4.33	4155
1995-06-09	4.33	4.33	4.33	4.33	6650
1995-06-12	4.36	4.36	4.30	4.30	8734
1995-06-13	4.33	4.36	4.33	4.36	25372
1995-06-14	4.33	4.36	4.33	4.36	139339
1995-06-15	4.36	4.39	4.36	4.39	28699
1995-06-16	4.39	4.42	4.39	4.42	43673
1995-06-19	4.42	4.51	4.42	4.51	10814
1995-06-20	4.54	4.54	4.51	4.54	204641
1995-06-21	4.54	4.60	4.54	4.57	43257
1995-06-22	4.60	4.60	4.57	4.60	3743
1995-06-23	4.57	4.57	4.54	4.57	40761
1995-06-26	4.54	4.57	4.51	4.54	19133
1995-06-27	4.51	4.51	4.51	4.51	10398
1995-06-28	4.51	4.51	4.51	4.51	3743
1995-06-29	4.51	4.54	4.51	4.51	5403
1995-06-30	4.57	4.57	4.57	4.57	7070
1995-07-06	4.57	4.69	4.57	4.69	2911
1995-07-07	4.69	4.72	4.66	4.69	28283
1995-07-10	4.66	4.66	4.66	4.66	2911
1995-07-11	4.60	4.60	4.60	4.60	8734
1995-07-12	4.66	4.66	4.66	4.66	16637
1995-07-13	4.66	4.66	4.60	4.60	1247
1995-07-14	4.63	4.66	4.63	4.63	15805
1995-07-18	4.60	4.69	4.60	4.69	56151
1995-07-19	4.69	4.69	4.69	4.69	1247
1995-07-20	4.69	4.69	4.63	4.63	2495
1995-07-21	4.63	4.69	4.63	4.69	12473
1995-07-25	4.66	4.75	4.63	4.72	9982
1995-07-26	4.69	4.75	4.69	4.75	2911
1995-07-27	4.81	4.90	4.81	4.90	5403
1995-07-28	4.87	5.02	4.87	5.02	34938
1995-07-31	5.02	5.05	5.02	5.05	4987
1995-08-01	5.05	5.05	4.99	5.02	2911
1995-08-02	4.99	4.99	4.93	4.93	7070
1995-08-03	4.96	4.96	4.93	4.93	6234
1995-08-04	4.90	4.96	4.90	4.93	8734
1995-08-07	4.99	5.02	4.96	4.96	6650
1995-08-08	4.93	4.93	4.90	4.93	6650
1995-08-09	4.93	4.93	4.84	4.84	23708
1995-08-10	4.87	4.90	4.87	4.90	10814
1995-08-11	4.87	4.90	4.87	4.90	8318
1995-08-14	4.87	4.87	4.81	4.81	12889
1995-08-15	4.87	4.93	4.87	4.93	19960
1995-08-16	4.93	5.02	4.93	5.02	12889
1995-08-17	4.96	5.02	4.96	5.02	5818
1995-08-18	5.05	5.14	5.05	5.14	13725
1995-08-21	5.14	5.17	5.08	5.17	6650
1995-08-22	5.11	5.17	5.11	5.17	2911
1995-08-23	5.17	5.17	5.17	5.17	2079
1995-08-24	5.23	5.23	5.20	5.23	23708
1995-08-25	5.17	5.20	5.17	5.17	8734
1995-08-28	5.14	5.23	5.14	5.23	24124
1995-08-29	5.26	5.26	5.26	5.26	2911
1995-08-30	5.26	5.38	5.26	5.38	17053
1995-08-31	5.41	5.47	5.41	5.44	5818
1995-09-01	5.44	5.44	5.44	5.44	2079
1995-09-05	5.47	5.47	5.41	5.41	14141
1995-09-06	5.44	5.44	5.44	5.44	1247
1995-09-07	5.44	5.47	5.44	5.47	10398
1995-09-08	5.41	5.41	5.41	5.41	18301
1995-09-11	5.41	5.41	5.35	5.35	21628
1995-09-12	5.32	5.32	5.23	5.26	22876
1995-09-13	5.26	5.29	5.17	5.17	69461
1995-09-14	5.14	5.29	5.14	5.29	9150
1995-09-15	5.26	5.29	5.23	5.26	4571
1995-09-18	5.20	5.26	5.20	5.23	11642
1995-09-19	5.23	5.23	5.17	5.17	12889
1995-09-20	5.23	5.29	5.23	5.29	18717
1995-09-21	5.23	5.23	5.23	5.23	21212
1995-09-22	5.23	5.23	5.23	5.23	4155
1995-09-25	5.17	5.17	5.17	5.17	2911
1995-09-26	5.20	5.20	5.17	5.17	8318
1995-09-27	5.17	5.17	5.11	5.14	7486
1995-09-28	5.08	5.20	5.08	5.20	89842
1995-09-29	5.23	5.23	5.23	5.23	16637
1995-10-02	5.20	5.20	5.20	5.20	1663
1995-10-03	5.15	5.15	5.07	5.11	18966
1995-10-04	5.11	5.11	5.00	5.00	29947
1995-10-05	5.00	5.18	5.00	5.18	14637
1995-10-06	5.11	5.15	5.11	5.11	10311
1995-10-09	5.11	5.11	5.11	5.11	3327
1995-10-10	5.15	5.18	5.03	5.03	22623
1995-10-11	5.03	5.07	5.03	5.07	12644
1995-10-12	5.03	5.03	5.03	5.03	3327
1995-10-13	5.03	5.03	5.03	5.03	23292
1995-10-16	5.03	5.03	4.96	5.00	12644
1995-10-17	5.00	5.00	4.81	4.81	39930
1995-10-18	4.73	4.77	4.73	4.77	6651
1995-10-19	4.77	4.77	4.77	4.77	6651
1995-10-20	4.81	4.85	4.81	4.85	6987
1995-10-23	4.88	4.88	4.81	4.81	9982
1995-10-24	4.77	4.81	4.73	4.81	8318
1995-10-25	4.85	4.88	4.81	4.81	9313
1995-10-26	4.73	4.73	4.58	4.58	54571
1995-10-27	4.58	4.62	4.58	4.58	5320
1995-10-30	4.51	4.51	4.51	4.51	3327
1995-10-31	4.55	4.58	4.43	4.43	22959
1995-11-01	4.51	4.55	4.51	4.55	29614
1995-11-02	4.58	4.58	4.51	4.51	17635
1995-11-03	4.51	4.51	4.47	4.47	9649
1995-11-06	4.51	4.58	4.51	4.51	31944
1995-11-07	4.58	4.66	4.58	4.58	21961
1995-11-08	4.66	4.66	4.58	4.62	19961
1995-11-10	4.58	4.58	4.51	4.51	21961
1995-11-13	4.58	4.58	4.58	4.58	6987
1995-11-14	4.55	4.55	4.32	4.32	39264
1995-11-15	4.32	4.40	4.28	4.32	25621
1995-11-16	4.28	4.28	4.21	4.28	5320
1995-11-17	4.28	4.28	4.21	4.21	8980
1995-11-20	4.28	4.28	4.17	4.17	22959
1995-11-21	4.17	4.17	4.17	4.17	332
1995-11-22	4.17	4.40	4.17	4.40	17299
1995-11-24	4.43	4.43	4.43	4.43	7320
1995-11-27	4.36	4.36	4.24	4.32	20297
1995-11-28	4.32	4.32	4.21	4.24	22623
1995-11-29	4.28	4.28	4.24	4.28	7649
1995-11-30	4.28	4.51	4.28	4.51	20630
1995-12-01	4.55	4.55	4.51	4.55	2325
1995-12-04	4.55	4.55	4.55	4.55	6651
1995-12-05	4.58	4.66	4.58	4.62	9313
1995-12-06	4.58	4.62	4.58	4.62	11642
1995-12-07	4.66	4.66	4.55	4.58	12311
1995-12-08	4.66	4.66	4.66	4.66	5989
1995-12-11	4.62	4.62	4.62	4.62	1996
1995-12-12	4.70	4.88	4.70	4.88	104816
1995-12-13	4.88	4.96	4.88	4.96	10311
1995-12-14	4.96	5.00	4.96	5.00	7649
1995-12-15	4.96	5.11	4.96	5.11	174361
1995-12-18	5.11	5.11	5.11	5.11	12977
1995-12-19	5.11	5.11	5.07	5.07	9649
1995-12-20	5.03	5.07	4.96	5.07	33940
1995-12-21	5.07	5.07	5.07	5.07	1663
1995-12-22	5.15	5.15	5.07	5.07	21292
1995-12-26	5.00	5.03	4.96	5.00	20297
1995-12-27	5.07	5.07	5.07	5.07	5320
1995-12-28	5.03	5.03	4.96	4.96	11642
1995-12-29	4.96	5.00	4.96	4.96	9982
1996-01-02	4.88	5.00	4.85	5.00	12977
1996-01-03	5.03	5.07	5.00	5.00	18301
1996-01-05	5.03	5.03	4.96	5.00	6987
1996-01-09	5.00	5.03	5.00	5.03	2994
1996-01-10	4.96	5.00	4.96	5.00	6987
1996-01-11	5.00	5.00	4.96	4.96	4658
1996-01-12	5.00	5.00	4.96	4.96	2658
1996-01-15	5.00	5.00	4.92	4.92	8651
1996-01-16	4.88	4.88	4.81	4.81	10644
1996-01-17	4.85	4.88	4.81	4.88	20630
1996-01-18	4.88	4.88	4.81	4.81	4658
1996-01-19	4.88	4.88	4.81	4.81	6651
1996-01-22	4.88	4.92	4.85	4.92	22623
1996-01-23	4.85	4.92	4.85	4.92	16637
1996-01-24	4.88	4.88	4.88	4.88	665
1996-01-25	4.92	4.92	4.85	4.85	6651
1996-01-26	4.81	4.92	4.81	4.92	28283
1996-01-29	4.92	4.96	4.92	4.96	26620
1996-01-30	5.03	5.11	5.03	5.07	60227
1996-01-31	5.11	5.26	5.11	5.15	74536
1996-02-01	5.18	5.18	5.07	5.07	5320
1996-02-02	5.00	5.00	5.00	5.00	2658
1996-02-05	5.07	5.07	4.88	4.92	23292
1996-02-06	4.96	4.96	4.92	4.96	7649
1996-02-07	5.03	5.03	4.92	4.92	21628
1996-02-08	4.96	5.11	4.96	5.11	18630
1996-02-09	5.11	5.11	5.00	5.07	23625
1996-02-12	5.11	5.11	5.07	5.07	12977
1996-02-13	5.11	5.11	5.07	5.07	6318
1996-02-14	5.07	5.11	5.07	5.11	13642
1996-02-15	5.11	5.11	5.11	5.11	3989
1996-02-16	5.07	5.07	5.03	5.03	1327
1996-02-20	5.03	5.03	5.03	5.03	332
1996-02-21	5.07	5.11	5.03	5.11	14308
1996-02-22	5.11	5.11	5.11	5.11	11975
1996-02-23	5.11	5.15	5.11	5.11	10980
1996-02-26	5.07	5.07	5.00	5.00	44921
1996-02-27	5.00	5.00	4.96	4.96	16637
1996-02-28	4.96	4.96	4.96	4.96	5656
1996-02-29	4.96	5.03	4.96	5.03	29947
1996-03-01	5.07	5.15	5.07	5.11	50245
1996-03-04	5.11	5.11	5.07	5.07	1327
1996-03-05	5.11	5.11	5.07	5.07	11975
1996-03-06	5.03	5.11	5.00	5.00	22294
1996-03-07	5.07	5.07	5.03	5.07	8318
1996-03-11	5.03	5.03	5.00	5.00	6651
1996-03-12	5.00	5.00	4.92	4.92	21961
1996-03-13	5.00	5.00	5.00	5.00	3327
1996-03-14	4.96	4.96	4.96	4.96	3327
1996-03-15	4.96	5.00	4.92	5.00	11642
1996-03-18	4.96	5.03	4.96	5.03	2325
1996-03-19	5.03	5.03	5.00	5.03	37268
1996-03-20	5.00	5.00	5.00	5.00	7320
1996-03-21	5.00	5.00	5.00	5.00	10644
1996-03-22	5.03	5.03	5.03	5.03	16637
1996-03-25	5.00	5.00	5.00	5.00	26287
1996-03-26	5.07	5.15	5.03	5.03	76199
1996-03-27	5.00	5.07	4.96	5.03	103152
1996-03-28	5.03	5.07	4.96	5.03	45254
1996-03-29	5.03	5.07	4.96	4.96	17299
1996-04-01	4.96	5.03	4.96	5.00	18966
1996-04-02	5.03	5.07	4.96	5.03	50578
1996-04-03	4.96	5.03	4.96	5.03	19961
1996-04-04	5.03	5.07	5.03	5.07	6987
1996-04-08	5.00	5.07	5.00	5.07	23292
1996-04-09	5.07	5.11	5.03	5.07	23954
1996-04-10	5.11	5.11	5.11	5.11	14308
1996-04-11	5.11	5.11	5.07	5.07	15968
1996-04-12	5.07	5.07	5.03	5.03	15968
1996-04-15	5.07	5.15	5.07	5.15	51576
1996-04-16	5.18	5.22	5.15	5.18	124448
1996-04-17	5.18	5.18	5.07	5.15	35937
1996-04-18	5.18	5.18	5.15	5.18	36935
1996-04-19	5.18	5.18	5.18	5.18	12977
1996-04-22	5.11	5.11	5.11	5.11	6651
1996-04-23	5.07	5.18	5.07	5.18	26620
1996-04-24	5.22	5.22	5.22	5.22	31278
1996-04-25	5.26	5.26	5.22	5.22	42259
1996-04-26	5.26	5.26	5.22	5.22	23625
1996-04-29	5.22	5.26	5.22	5.26	37268
1996-04-30	5.30	5.48	5.30	5.45	134763
1996-05-01	5.41	5.41	5.41	5.41	33607
1996-05-02	5.48	5.56	5.48	5.48	118459
1996-05-03	5.56	5.56	5.56	5.56	22959
1996-05-06	5.52	5.56	5.52	5.56	37933
1996-05-07	5.52	5.60	5.52	5.60	66882
1996-05-08	5.56	5.56	5.48	5.52	57233
1996-05-09	5.56	5.56	5.52	5.52	14637
1996-05-10	5.52	5.56	5.52	5.56	29614
1996-05-13	5.56	5.56	5.52	5.52	104150
1996-05-14	5.56	5.56	5.52	5.52	7649
1996-05-15	5.52	5.60	5.52	5.56	50245
1996-05-16	5.56	5.56	5.48	5.48	100157
1996-05-17	5.48	5.56	5.45	5.56	60560
1996-05-20	5.56	5.63	5.56	5.56	110473
1996-05-21	5.56	5.63	5.56	5.56	40595
1996-05-22	5.56	5.56	5.56	5.56	3327
1996-05-23	5.52	5.56	5.52	5.52	10311
1996-05-24	5.52	5.52	5.52	5.52	19961
1996-05-28	5.48	5.56	5.48	5.52	23292
1996-05-29	5.48	5.52	5.48	5.52	5989
1996-05-30	5.48	5.56	5.48	5.56	6318
1996-05-31	5.52	5.56	5.52	5.52	33275
1996-06-03	5.56	5.56	5.56	5.56	22294
1996-06-05	5.56	5.60	5.52	5.52	79194
1996-06-06	5.56	5.56	5.52	5.56	58231
1996-06-07	5.56	5.56	5.48	5.48	34938
1996-06-10	5.48	5.48	5.48	5.48	332
1996-06-11	5.56	5.60	5.56	5.60	79860
1996-06-12	5.60	5.60	5.56	5.56	8318
1996-06-13	5.56	5.56	5.56	5.56	6987
1996-06-14	5.56	5.63	5.56	5.63	8980
1996-06-17	5.67	5.67	5.60	5.63	15968
1996-06-19	5.63	5.71	5.63	5.71	56234
1996-06-20	5.71	5.82	5.71	5.79	57565
1996-06-21	5.79	5.79	5.75	5.75	2658
1996-06-24	5.75	5.75	5.75	5.75	8651
1996-06-25	5.71	5.71	5.63	5.63	7649
1996-06-26	5.67	5.71	5.67	5.67	1996
1996-06-28	5.71	5.71	5.71	5.71	27618
1996-07-01	5.67	5.71	5.67	5.71	2658
1996-07-02	5.67	5.71	5.67	5.71	8318
1996-07-03	5.71	5.79	5.71	5.79	12311
1996-07-05	5.82	5.82	5.79	5.82	3327
1996-07-09	5.79	5.79	5.79	5.79	1663
1996-07-10	5.79	5.86	5.79	5.86	8651
1996-07-11	5.79	5.86	5.79	5.86	5989
1996-07-12	5.90	5.97	5.86	5.86	30945
1996-07-15	5.90	5.90	5.86	5.86	2994
1996-07-16	5.90	5.90	5.79	5.79	72872
1996-07-17	5.82	5.86	5.82	5.86	6318
1996-07-18	5.79	5.82	5.79	5.82	9313
1996-07-19	5.82	5.82	5.71	5.71	21961
1996-07-22	5.75	5.79	5.75	5.79	11975
1996-07-23	5.71	5.82	5.71	5.82	17299
1996-07-24	5.75	5.82	5.71	5.82	11642
1996-07-26	5.79	5.82	5.79	5.82	6987
1996-07-30	5.82	5.82	5.79	5.79	14308
1996-08-01	5.82	5.82	5.82	5.82	2658
1996-08-02	5.79	5.79	5.75	5.75	6318
1996-08-05	5.75	5.75	5.75	5.75	3327
1996-08-06	5.71	5.79	5.71	5.79	6987
1996-08-07	5.86	5.90	5.86	5.86	67215
1996-08-08	5.90	5.90	5.86	5.86	4325
1996-08-09	5.90	5.90	5.90	5.90	4987
1996-08-12	5.86	5.94	5.86	5.94	12977
1996-08-13	5.94	5.94	5.94	5.94	3327
1996-08-14	5.90	5.90	5.86	5.86	8318
1996-08-15	5.86	5.86	5.86	5.86	665
1996-08-16	5.90	5.90	5.67	5.71	36935
1996-08-19	5.71	5.82	5.71	5.79	28616
1996-08-20	5.82	5.86	5.79	5.79	7649
1996-08-21	5.71	5.71	5.71	5.71	4658
1996-08-22	5.71	5.75	5.71	5.75	12644
1996-08-23	5.71	5.82	5.67	5.82	19961
1996-08-26	5.79	5.97	5.79	5.97	69877
1996-08-27	6.01	6.12	6.01	6.09	54238
1996-08-28	6.12	6.24	6.12	6.24	17299
1996-08-29	6.16	6.16	6.12	6.12	17635
1996-08-30	6.12	6.16	6.09	6.12	23292
1996-09-03	6.12	6.12	6.05	6.12	25289
1996-09-04	6.12	6.12	6.01	6.01	40928
1996-09-05	6.05	6.05	5.90	5.90	27285
1996-09-06	5.94	5.94	5.86	5.90	14637
1996-09-09	5.90	5.90	5.86	5.86	30945
1996-09-10	5.82	5.82	5.75	5.79	5656
1996-09-11	5.79	5.90	5.79	5.90	8651
1996-09-12	5.94	5.94	5.94	5.94	38931
1996-09-16	5.94	6.12	5.94	6.12	124781
1996-09-17	6.20	6.20	6.09	6.09	14637
1996-09-18	6.09	6.12	6.09	6.12	13306
1996-09-19	6.09	6.09	6.01	6.09	12311
1996-09-20	6.01	6.09	6.01	6.09	37268
1996-09-23	6.01	6.09	6.01	6.05	42592
1996-09-24	6.01	6.05	5.94	5.94	30280
1996-09-25	5.94	5.97	5.94	5.97	4987
1996-09-26	5.82	5.94	5.79	5.79	44588
1996-09-27	5.82	5.86	5.82	5.82	4658
1996-09-30	5.86	5.90	5.86	5.90	2658
1996-10-01	5.90	6.01	5.90	5.97	11642
1996-10-02	6.01	6.01	5.97	5.97	5656
1996-10-03	5.97	5.97	5.97	5.97	5656
1996-10-07	6.01	6.09	6.01	6.09	6651
1996-10-08	6.09	6.16	6.09	6.09	6651
1996-10-09	6.12	6.20	6.12	6.20	43923
1996-10-10	6.20	6.20	6.16	6.20	44921
1996-10-11	6.24	6.24	6.24	6.24	17968
1996-10-14	6.16	6.16	6.16	6.16	2658
1996-10-15	6.16	6.16	6.09	6.09	25954
1996-10-16	6.09	6.31	6.09	6.31	60893
1996-10-17	6.40	6.54	6.40	6.49	39649
1996-10-18	6.54	6.67	6.49	6.67	29112
1996-10-21	6.67	7.03	6.63	7.03	45473
1996-10-22	7.03	7.12	6.90	6.90	24398
1996-10-23	6.85	6.85	6.81	6.85	10259
1996-10-24	6.85	6.85	6.85	6.85	9427
1996-10-25	6.85	6.85	6.81	6.81	1106
1996-10-28	6.81	6.81	6.81	6.81	831
1996-10-29	6.81	6.81	6.81	6.81	274
1996-10-30	6.81	6.81	6.72	6.81	4156
1996-10-31	6.72	6.76	6.67	6.76	13307
1996-11-01	6.67	6.67	6.49	6.49	25508
1996-11-04	6.40	6.49	6.40	6.49	8318
1996-11-05	6.40	6.40	6.31	6.31	18853
1996-11-06	6.40	6.40	6.40	6.40	9427
1996-11-07	6.40	6.40	6.31	6.31	3604
1996-11-08	6.31	6.31	6.31	6.31	8593
1996-11-11	6.40	6.45	6.40	6.45	22735
1996-11-12	6.45	6.45	6.45	6.45	831
1996-11-13	6.45	6.49	6.45	6.49	23012
1996-11-14	6.45	6.49	6.45	6.49	44641
1996-11-15	6.49	6.49	6.49	6.49	10259
1996-11-18	6.49	6.63	6.49	6.63	7206
1996-11-19	6.58	6.58	6.58	6.58	831
1996-11-20	6.58	6.58	6.40	6.40	27171
1996-11-21	6.45	6.45	6.40	6.40	6652
1996-11-22	6.49	6.58	6.49	6.58	48245
1996-11-25	6.67	6.76	6.58	6.76	29944
1996-11-26	6.85	6.90	6.67	6.76	83739
1996-11-27	6.81	6.81	6.67	6.72	9702
1996-11-29	6.76	6.76	6.76	6.76	4156
1996-12-02	6.72	6.76	6.67	6.67	10259
1996-12-03	6.72	6.72	6.67	6.67	9147
1996-12-04	6.72	6.72	6.67	6.67	831
1996-12-05	6.72	6.72	6.67	6.67	43254
1996-12-06	6.67	6.72	6.58	6.63	22457
1996-12-09	6.67	6.67	6.67	6.67	4436
1996-12-10	6.63	6.76	6.63	6.76	4156
1996-12-11	6.76	6.76	6.67	6.72	12200
1996-12-12	6.72	6.76	6.72	6.76	21071
1996-12-13	6.81	6.85	6.76	6.85	17466
1996-12-16	6.76	6.90	6.72	6.90	57673
1996-12-18	6.90	6.90	6.85	6.85	8038
1996-12-19	6.85	6.85	6.85	6.85	11088
1996-12-20	6.94	7.17	6.94	7.12	15525
1996-12-23	7.12	7.21	7.12	7.21	9702
1996-12-24	7.39	7.39	7.39	7.39	6929
1996-12-26	7.44	7.71	7.44	7.71	12752
1996-12-27	7.80	7.84	7.66	7.71	20516
1996-12-30	7.71	7.93	7.66	7.66	27449
1996-12-31	7.57	7.57	7.48	7.53	3604
1997-01-02	7.57	7.57	7.53	7.57	9147
1997-01-03	7.53	7.53	7.53	7.53	274
1997-01-06	7.57	7.57	7.57	7.57	2215
1997-01-07	7.57	7.93	7.57	7.75	18853
1997-01-08	7.75	7.84	7.75	7.84	2772
1997-01-09	7.89	7.93	7.84	7.93	8593
1997-01-10	7.93	7.98	7.93	7.98	20239
1997-01-13	7.98	8.07	7.53	7.53	44086
1997-01-14	7.62	7.62	7.53	7.57	60724
1997-01-15	7.66	7.80	7.62	7.80	11643
1997-01-16	7.89	7.93	7.89	7.93	6929
1997-01-17	7.93	7.93	7.80	7.84	12200
1997-01-20	7.84	7.84	7.80	7.84	3879
1997-01-21	7.80	7.80	7.80	7.80	8318
1997-01-22	7.84	7.93	7.84	7.84	19130
1997-01-23	7.89	7.89	7.89	7.89	3879
1997-01-24	7.89	7.89	7.84	7.89	4156
1997-01-27	7.93	7.93	7.93	7.93	1383
1997-01-28	7.93	7.93	7.84	7.84	8318
1997-01-29	7.80	7.84	7.80	7.84	1663
1997-01-30	7.89	7.89	7.75	7.84	13584
1997-01-31	7.84	7.84	7.84	7.84	1663
1997-02-03	7.89	7.89	7.89	7.89	4713
1997-02-04	7.84	7.84	7.80	7.80	5545
1997-02-05	7.89	7.89	7.89	7.89	831
1997-02-07	7.93	7.93	7.84	7.89	34381
1997-02-10	7.89	7.93	7.80	7.80	16634
1997-02-11	7.80	7.80	7.75	7.75	44363
1997-02-12	7.80	7.80	7.66	7.66	75420
1997-02-13	7.66	7.75	7.57	7.75	9427
1997-02-14	7.71	7.75	7.66	7.75	7206
1997-02-18	7.80	7.93	7.80	7.93	4156
1997-02-19	8.02	8.25	8.02	8.16	70429
1997-02-20	8.16	8.43	8.16	8.43	45473
1997-02-21	8.48	8.61	8.48	8.52	21348
1997-02-24	8.43	8.75	8.43	8.70	40481
1997-02-25	8.75	8.88	8.75	8.88	8038
1997-02-26	8.88	8.88	8.66	8.84	21071
1997-02-27	8.84	9.11	8.84	9.11	41313
1997-02-28	9.11	9.74	9.11	9.65	44918
1997-03-03	9.78	9.78	9.47	9.47	24953
1997-03-04	9.47	9.47	9.38	9.38	4988
1997-03-05	9.38	9.38	9.29	9.29	134760
1997-03-06	9.20	9.20	8.93	9.02	102872
1997-03-07	8.93	8.97	8.88	8.97	26894
1997-03-10	9.02	9.02	8.97	9.02	46304
1997-03-11	8.97	9.02	8.97	9.02	23567
1997-03-12	9.02	9.02	8.97	8.97	28003
1997-03-13	8.97	9.24	8.97	9.24	20794
1997-03-14	9.33	9.42	9.29	9.33	22457
1997-03-17	9.42	9.42	9.29	9.33	13307
1997-03-18	9.38	9.38	9.33	9.38	1106
1997-03-19	9.29	9.33	9.11	9.11	13861
1997-03-20	9.15	9.15	9.15	9.15	3047
1997-03-21	9.11	9.20	9.11	9.20	2215
1997-03-24	9.11	9.15	9.11	9.15	1663
1997-03-25	9.20	9.20	9.15	9.20	10534
1997-03-26	9.11	9.15	9.06	9.11	5820
1997-03-31	9.06	9.06	8.93	9.06	6929
1997-04-01	9.02	9.02	8.93	8.93	6097
1997-04-02	8.97	8.97	8.84	8.93	12200
1997-04-03	8.93	8.93	8.84	8.84	3324
1997-04-04	8.88	8.88	8.88	8.88	1663
1997-04-08	8.88	8.88	8.88	8.88	274
1997-04-09	8.88	8.88	8.88	8.88	3047
1997-04-10	8.84	8.84	8.70	8.84	8593
1997-04-11	8.88	8.88	8.75	8.79	88453
1997-04-14	8.88	8.88	8.61	8.66	23844
1997-04-15	8.66	8.66	8.57	8.61	46582
1997-04-16	8.57	8.61	8.57	8.57	9147
1997-04-17	8.48	8.48	8.38	8.48	23289
1997-04-18	8.52	8.52	8.52	8.52	17743
1997-04-21	8.48	8.48	8.43	8.48	10259
1997-04-22	8.38	8.38	8.29	8.29	6652
1997-04-23	8.29	8.29	8.25	8.25	80966
1997-04-24	8.25	8.34	8.25	8.25	13029
1997-04-25	8.25	8.29	8.16	8.29	28003
1997-04-28	8.34	8.43	8.29	8.29	15525
1997-04-29	8.34	8.43	8.29	8.38	27449
1997-04-30	8.34	8.34	8.29	8.29	8318
1997-05-01	8.29	8.38	8.29	8.29	47968
1997-05-02	8.34	8.38	8.34	8.38	56842
1997-05-05	8.38	8.38	8.38	8.38	831
1997-05-06	8.38	8.38	8.20	8.20	11643
1997-05-07	8.29	8.29	8.20	8.29	55178
1997-05-08	8.29	8.34	8.29	8.29	4156
1997-05-09	8.38	8.57	8.38	8.48	38263
1997-05-12	8.52	8.57	8.29	8.29	66824
1997-05-13	8.29	8.38	8.29	8.38	25230
1997-05-14	8.34	8.38	8.34	8.38	27726
1997-05-15	8.34	8.38	8.34	8.38	831
1997-05-16	8.34	8.38	8.34	8.38	9427
1997-05-19	8.38	8.43	8.38	8.43	3324
1997-05-20	8.38	8.57	8.38	8.57	5265
1997-05-21	8.66	8.79	8.66	8.79	13307
1997-05-22	8.84	8.84	8.75	8.84	2215
1997-05-23	8.88	9.11	8.88	9.11	24953
1997-05-27	9.11	9.11	8.97	9.02	3604
1997-05-28	9.02	9.02	8.97	9.02	9702
1997-05-29	9.06	9.06	9.02	9.06	7761
1997-05-30	8.97	9.06	8.97	9.06	13307
1997-06-02	8.93	9.06	8.88	8.97	23844
1997-06-03	9.02	9.06	9.02	9.06	2215
1997-06-04	9.11	9.15	9.06	9.11	3604
1997-06-05	9.15	9.33	9.15	9.33	8593
1997-06-06	9.38	9.38	9.33	9.38	9979
1997-06-09	9.38	9.38	9.29	9.29	8038
1997-06-10	9.24	9.29	9.15	9.20	5820
1997-06-11	9.20	9.20	9.06	9.06	11920
1997-06-12	9.02	9.06	8.93	9.02	54069
1997-06-13	9.02	9.02	8.84	9.02	19407
1997-06-16	9.02	9.06	8.97	9.02	8593
1997-06-17	9.02	9.11	9.02	9.06	9147
1997-06-18	9.11	9.11	9.02	9.06	3324
1997-06-19	9.11	9.38	9.11	9.33	38540
1997-06-20	9.29	9.33	9.29	9.29	8318
1997-06-23	9.33	9.33	9.15	9.24	19130
1997-06-24	9.33	9.38	9.20	9.38	31885
1997-06-25	9.47	9.51	9.42	9.44	47136
1997-06-26	9.42	9.51	9.42	9.51	44363
1997-06-27	9.47	9.67	9.38	9.65	16357
1997-06-30	9.65	10.19	9.65	10.19	82352
1997-07-01	10.19	10.28	10.01	10.19	39649
1997-07-02	10.23	10.23	10.05	10.10	22180
1997-07-03	10.14	10.14	10.10	10.10	3324
1997-07-07	10.10	10.28	10.10	10.14	28280
1997-07-08	10.23	10.32	10.19	10.32	17189
1997-07-09	10.32	10.32	10.14	10.23	7206
1997-07-10	10.21	10.21	10.17	10.19	7761
1997-07-11	10.23	10.26	10.19	10.26	11368
1997-07-14	10.28	10.28	10.12	10.14	18853
1997-07-15	10.14	10.28	10.14	10.14	21903
1997-07-16	10.26	10.46	10.26	10.28	6377
1997-07-17	10.32	10.37	10.08	10.17	75975
1997-07-18	10.10	10.28	10.10	10.14	7761
1997-07-21	10.14	10.17	10.12	10.12	4988
1997-07-22	10.12	10.19	10.01	10.10	42422
1997-07-23	10.10	10.46	10.10	10.46	22180
1997-07-24	10.46	10.50	10.46	10.50	11368
1997-07-25	10.53	10.55	10.46	10.46	8593
1997-07-28	10.41	10.41	10.28	10.32	9702
1997-07-29	10.30	10.46	10.30	10.46	6097
1997-07-30	10.48	10.57	10.46	10.55	7761
1997-07-31	10.62	10.77	10.62	10.77	11920
1997-08-01	10.77	10.77	10.73	10.75	10259
1997-08-04	10.77	10.80	10.77	10.80	9427
1997-08-05	10.77	10.80	10.75	10.80	6652
1997-08-06	10.82	10.86	10.82	10.86	15248
1997-08-07	10.86	10.91	10.82	10.91	30499
1997-08-08	10.86	10.91	10.82	10.86	8318
1997-08-11	10.82	10.86	10.77	10.86	19962
1997-08-12	10.91	11.45	10.91	11.02	106477
1997-08-13	11.18	11.32	11.18	11.27	100931
1997-08-14	11.34	11.88	11.34	11.83	122837
1997-08-15	11.83	11.83	11.74	11.79	97881
1997-08-18	11.88	11.95	11.59	11.63	35490
1997-08-19	11.54	11.92	11.54	11.92	10259
1997-08-20	12.01	12.22	12.01	12.17	23012
1997-08-21	12.08	12.13	11.90	11.95	32717
1997-08-22	12.04	12.08	12.01	12.04	7761
1997-08-25	12.13	12.24	12.13	12.24	13029
1997-08-26	12.24	12.24	12.13	12.13	15802
1997-08-27	12.17	12.24	12.08	12.17	10534
1997-08-28	12.22	12.24	12.13	12.17	18575
1997-08-29	12.24	12.26	12.13	12.17	9702
1997-09-02	12.24	12.26	11.95	12.26	56010
1997-09-03	12.33	12.40	12.26	12.33	16912
1997-09-04	12.35	12.60	12.33	12.49	20516
1997-09-05	12.44	12.71	12.44	12.71	15525
1997-09-08	12.74	12.76	12.58	12.60	19962
1997-09-09	12.60	12.62	12.58	12.62	8870
1997-09-10	12.58	12.78	12.58	12.78	9147
1997-09-11	12.76	12.76	12.71	12.76	10811
1997-09-12	12.78	12.98	12.78	12.98	13307
1997-09-15	12.96	12.98	12.92	12.94	18575
1997-09-16	12.98	13.32	12.98	13.32	23844
1997-09-17	13.34	13.41	13.32	13.37	36322
1997-09-18	13.39	13.46	13.34	13.37	14141
1997-09-19	13.28	13.34	13.28	13.34	38818
1997-09-22	13.32	13.34	13.25	13.28	54069
1997-09-23	13.28	13.28	13.16	13.16	23567
1997-09-24	13.19	13.32	13.16	13.16	103149
1997-09-25	13.19	13.21	13.12	13.16	29667
1997-09-26	13.12	13.21	13.12	13.16	83184
1997-09-29	13.16	13.16	13.07	13.07	8870
1997-09-30	13.07	13.16	13.07	13.07	36599
1997-10-01	13.07	13.10	13.07	13.10	3047
1997-10-02	13.16	13.16	13.12	13.12	30222
1997-10-03	13.10	13.34	13.07	13.34	20794
1997-10-06	13.14	13.14	13.06	13.12	19962
1997-10-07	13.10	13.19	13.10	13.19	8318
1997-10-08	13.19	13.19	13.05	13.10	15248
1997-10-09	13.07	13.14	13.07	13.12	9702
1997-10-10	13.16	13.23	13.16	13.21	142799
1997-10-13	13.21	13.21	13.14	13.14	17189
1997-10-14	13.14	13.14	13.03	13.03	10259
1997-10-15	13.03	13.03	12.96	12.96	17466
1997-10-16	13.02	13.02	12.82	12.85	30167
1997-10-17	12.76	12.76	12.28	12.43	36378
1997-10-20	12.43	12.43	12.26	12.37	7540
1997-10-21	12.37	12.37	12.34	12.34	5545
1997-10-22	12.37	12.37	12.31	12.31	15082
1997-10-23	12.31	12.31	11.92	11.92	13751
1997-10-24	11.92	11.97	11.86	11.86	19519
1997-10-27	11.86	11.86	11.58	11.58	17078
1997-10-28	11.04	11.38	11.04	11.38	51019
1997-10-29	11.44	11.72	11.44	11.72	9314
1997-10-30	11.72	11.86	11.72	11.86	28614
1997-10-31	11.89	11.97	11.89	11.97	27061
1997-11-03	11.97	11.97	11.89	11.92	9758
1997-11-04	11.95	11.95	11.89	11.89	30832
1997-11-05	11.95	12.06	11.89	12.06	27283
1997-11-06	12.06	12.34	12.06	12.34	17744
1997-11-07	12.23	12.51	12.23	12.40	28614
1997-11-10	12.45	12.79	12.45	12.79	34160
1997-11-11	12.90	13.02	12.90	12.90	42146
1997-11-12	12.99	13.02	12.93	12.99	20406
1997-11-13	12.99	13.04	12.93	12.96	53681
1997-11-14	12.96	13.02	12.96	12.96	22181
1997-11-17	12.90	13.02	12.90	12.93	91171
1997-11-18	12.99	13.07	12.96	13.02	23068
1997-11-19	12.96	13.16	12.96	13.16	11089
1997-11-20	13.21	13.35	13.21	13.35	13973
1997-11-21	13.47	13.50	13.47	13.50	8207
1997-11-24	13.50	13.61	13.44	13.44	28170
1997-11-25	13.38	13.38	13.33	13.38	6652
1997-11-26	13.47	13.75	13.47	13.75	19962
1997-11-28	13.72	13.72	13.72	13.72	443
1997-12-01	13.72	13.97	13.72	13.97	16413
1997-12-02	13.97	14.09	13.97	13.97	16635
1997-12-03	13.97	14.00	13.95	14.00	19519
1997-12-04	14.06	14.14	14.00	14.06	18188
1997-12-05	14.06	14.17	13.97	14.03	13973
1997-12-08	14.03	14.20	14.03	14.20	11533
1997-12-09	14.20	14.20	14.14	14.17	3990
1997-12-10	14.20	14.20	14.06	14.09	9314
1997-12-11	14.03	14.03	13.69	13.81	7540
1997-12-12	13.81	13.81	13.69	13.75	3325
1997-12-15	13.81	13.86	13.78	13.81	5767
1997-12-16	13.81	13.95	13.81	13.95	11089
1997-12-17	13.95	13.95	13.92	13.92	6652
1997-12-18	13.92	13.92	13.58	13.58	10423
1997-12-19	13.47	13.50	13.47	13.50	15747
1997-12-22	13.55	13.55	13.41	13.44	10202
1997-12-23	13.44	13.47	13.41	13.47	19519
1997-12-24	13.19	13.21	13.16	13.19	20406
1997-12-26	13.16	13.30	13.16	13.30	5545
1997-12-29	13.30	13.35	13.30	13.35	16193
1997-12-30	13.38	13.50	13.38	13.47	10645
1997-12-31	13.50	13.50	13.33	13.33	4878
1998-01-02	13.33	13.44	13.33	13.44	3325
1998-01-05	13.44	13.47	13.35	13.41	19519
1998-01-06	13.41	13.52	13.38	13.44	96051
1998-01-07	13.47	13.47	13.47	13.47	4214
1998-01-08	13.44	13.50	13.41	13.47	23955
1998-01-09	13.50	13.72	13.44	13.47	37043
1998-01-12	13.44	13.52	13.41	13.50	13531
1998-01-13	13.50	13.50	13.35	13.38	9314
1998-01-14	13.38	13.52	13.33	13.41	15747
1998-01-15	13.44	13.47	13.38	13.41	14638
1998-01-16	13.47	13.58	13.47	13.58	14416
1998-01-20	13.58	13.81	13.58	13.72	29057
1998-01-21	13.72	13.72	13.52	13.69	14416
1998-01-22	13.69	13.81	13.64	13.66	32385
1998-01-23	13.64	13.72	13.52	13.55	11533
1998-01-26	13.52	13.55	13.35	13.35	10423
1998-01-27	13.30	13.35	13.30	13.30	3768
1998-01-28	13.24	13.38	13.24	13.27	24843
1998-01-29	13.33	13.47	13.33	13.47	35047
1998-01-30	13.47	13.47	13.27	13.30	9980
1998-02-02	13.35	13.47	13.30	13.47	44142
1998-02-03	13.41	13.61	13.41	13.58	12200
1998-02-04	13.58	13.72	13.58	13.69	16635
1998-02-05	13.66	13.72	13.66	13.72	5767
1998-02-06	13.72	13.75	13.69	13.75	83407
1998-02-09	13.83	13.95	13.83	13.92	24621
1998-02-10	13.89	14.20	13.89	14.06	115572
1998-02-11	14.06	14.34	14.06	14.06	51463
1998-02-12	14.06	14.31	14.03	14.31	28836
1998-02-13	14.31	14.40	14.31	14.40	11754
1998-02-17	14.34	14.40	14.28	14.34	13973
1998-02-18	14.37	14.51	14.37	14.51	26617
1998-02-19	14.54	14.54	14.37	14.43	15526
1998-02-20	14.37	14.45	14.37	14.45	18188
1998-02-23	14.43	14.54	14.37	14.54	18631
1998-02-24	14.54	14.62	14.51	14.62	16635
1998-02-25	14.59	14.88	14.57	14.88	37931
1998-02-26	14.88	15.07	14.88	15.07	17078
1998-02-27	15.10	15.24	15.07	15.16	15747
1998-03-02	15.19	15.19	15.16	15.16	8871
1998-03-03	15.19	15.19	14.96	14.99	30388
1998-03-04	15.05	15.13	15.05	15.05	118676
1998-03-05	15.05	15.05	14.96	14.99	21737
1998-03-06	15.05	15.16	14.99	15.10	53903
1998-03-09	15.13	15.13	15.05	15.07	7761
1998-03-10	15.02	15.05	14.93	15.02	14638
1998-03-11	15.05	15.30	15.05	15.30	35712
1998-03-12	15.33	16.00	15.33	16.00	44142
1998-03-13	16.06	16.43	16.06	16.43	49910
1998-03-16	16.51	16.54	16.51	16.51	72093
1998-03-17	16.51	17.02	16.51	17.02	40149
1998-03-18	17.13	17.13	16.82	16.90	46582
1998-03-19	16.90	17.58	16.79	17.55	91836
1998-03-20	17.44	17.64	17.36	17.52	64773
1998-03-23	17.50	17.50	17.30	17.33	45695
1998-03-24	17.24	17.24	17.10	17.13	43477
1998-03-25	17.13	17.13	16.65	16.65	47470
1998-03-26	16.62	16.82	16.60	16.76	19297
1998-03-27	16.68	16.85	16.68	16.79	15082
1998-03-30	16.76	16.85	16.74	16.76	9980
1998-03-31	16.71	16.76	16.68	16.74	12200
1998-04-01	16.74	16.82	16.74	16.79	9314
1998-04-02	16.85	17.13	16.82	16.93	70540
1998-04-03	16.99	17.02	16.90	16.90	11754
1998-04-06	16.96	16.96	16.85	16.90	16193
1998-04-07	16.90	16.96	16.62	16.65	39262
1998-04-08	16.68	16.79	16.68	16.79	15969
1998-04-09	16.79	17.02	16.79	16.96	21071
1998-04-13	17.02	17.47	17.02	17.33	98491
1998-04-14	17.33	17.69	17.33	17.58	106477
1998-04-15	17.64	18.14	17.64	18.03	44364
1998-04-16	18.03	18.14	17.89	17.89	43033
1998-04-17	17.86	18.17	17.86	18.03	44142
1998-04-20	18.14	18.26	18.14	18.20	22402
1998-04-21	18.23	18.34	18.23	18.31	19962
1998-04-22	18.37	19.22	18.37	19.19	57674
1998-04-23	19.22	21.05	19.22	20.79	80301
1998-04-24	20.37	20.37	19.30	19.30	84294
1998-04-27	19.38	19.53	19.07	19.53	41924
1998-04-28	19.64	19.92	18.96	18.96	90949
1998-04-29	18.96	18.96	18.74	18.74	10202
1998-04-30	18.82	18.99	18.76	18.76	61001
1998-05-01	18.71	19.10	18.48	19.07	92502
1998-05-04	19.07	19.38	18.93	19.38	60114
1998-05-05	19.38	20.06	19.38	20.06	65216
1998-05-06	19.98	20.00	19.86	19.86	13973
1998-05-07	19.86	19.89	19.50	19.84	67878
1998-05-08	19.92	20.31	19.81	19.89	29723
1998-05-11	19.98	20.00	19.72	19.81	23733
1998-05-12	19.81	19.92	19.64	19.78	16413
1998-05-13	19.84	19.95	19.84	19.84	17078
1998-05-14	19.84	19.89	19.72	19.72	12642
1998-05-15	19.75	19.84	19.64	19.67	6430
1998-05-18	19.67	19.86	19.61	19.86	12642
1998-05-19	19.86	19.98	19.53	19.55	10645
1998-05-20	19.55	19.55	19.19	19.19	8649
1998-05-21	19.10	19.10	18.99	19.10	28170
1998-05-22	19.13	19.13	18.76	18.79	28614
1998-05-26	18.76	18.79	18.43	18.43	18631
1998-05-27	18.40	18.54	18.40	18.48	20406
1998-05-28	18.48	19.41	18.48	19.16	36156
1998-05-29	19.22	19.36	19.22	19.36	15747
1998-06-01	19.36	19.47	19.13	19.13	9538
1998-06-02	19.07	19.10	18.96	18.96	2883
1998-06-03	18.93	19.02	18.93	18.99	1774
1998-06-04	18.98	19.02	18.98	19.02	13751
1998-06-05	19.02	19.05	18.96	19.05	36822
1998-06-08	19.05	19.05	18.91	18.93	5545
1998-06-09	18.93	18.93	18.82	18.88	8649
1998-06-10	18.91	18.91	18.82	18.85	8871
1998-06-11	18.91	18.91	18.82	18.88	10423
1998-06-12	18.91	18.91	18.51	18.57	13973
1998-06-15	18.62	18.62	18.03	18.09	30610
1998-06-16	18.03	18.09	17.72	18.03	23512
1998-06-17	18.00	18.12	17.95	18.00	32829
1998-06-18	18.03	18.03	17.41	17.55	69875
1998-06-19	17.58	17.58	17.36	17.55	21959
1998-06-22	17.44	17.44	17.30	17.33	54790
1998-06-23	17.21	17.27	17.21	17.27	18188
1998-06-24	17.19	17.19	16.68	16.93	46582
1998-06-25	16.93	16.96	16.76	16.79	68100
1998-06-26	16.76	16.85	16.68	16.68	33494
1998-06-29	16.74	16.76	16.60	16.65	87178
1998-06-30	16.43	16.65	16.43	16.62	152616
1998-07-01	16.62	16.85	16.62	16.79	71428
1998-07-02	16.82	17.33	16.74	17.27	45695
1998-07-06	17.33	17.36	17.13	17.13	19075
1998-07-07	17.13	17.19	16.74	16.85	43920
1998-07-08	16.76	16.76	16.54	16.62	18409
1998-07-09	16.65	16.68	16.65	16.68	109581
1998-07-10	16.71	16.79	16.71	16.79	21071
1998-07-13	16.79	17.24	16.79	17.16	52128
1998-07-14	17.13	17.41	17.13	17.41	38818
1998-07-15	17.36	17.64	17.36	17.55	45473
1998-07-16	17.64	17.78	17.58	17.78	59670
1998-07-17	17.78	17.89	17.72	17.75	24399
1998-07-20	17.75	18.03	17.75	18.03	20406
1998-07-21	18.03	18.31	18.03	18.29	29057
1998-07-22	18.26	18.29	18.17	18.29	16635
1998-07-23	18.34	18.43	18.14	18.20	17522
1998-07-24	18.09	18.12	18.03	18.06	15304
1998-07-27	18.03	18.03	17.95	17.95	24621
1998-07-28	18.00	18.00	17.92	17.98	4214
1998-07-29	17.98	17.98	17.98	17.98	885
1998-07-30	18.03	18.23	18.03	18.06	21071
1998-07-31	18.09	18.09	17.67	17.67	17522
1998-08-03	17.58	17.86	17.58	17.81	9758
1998-08-04	17.81	17.81	17.30	17.30	17522
1998-08-05	17.36	17.47	17.10	17.10	10645
1998-08-06	17.13	17.44	16.96	17.10	32163
1998-08-07	17.05	17.55	17.05	17.36	18409
1998-08-10	17.30	17.30	17.19	17.21	5321
1998-08-11	17.19	17.24	16.74	16.79	14195
1998-08-12	16.85	17.41	16.85	17.41	17966
1998-08-13	17.36	17.58	17.19	17.58	34603
1998-08-14	17.58	18.09	17.58	18.09	28170
1998-08-17	18.12	18.37	18.09	18.17	13751
1998-08-18	18.23	18.45	18.20	18.29	20850
1998-08-19	18.34	18.93	18.34	18.93	32829
1998-08-20	18.93	19.38	18.82	18.82	67656
1998-08-21	18.71	18.71	18.03	18.03	39927
1998-08-24	18.03	18.14	17.98	18.14	27948
1998-08-25	18.12	18.29	18.12	18.23	17522
1998-08-26	18.23	18.23	18.09	18.12	4436
1998-08-27	18.03	18.03	17.69	17.72	47026
1998-08-28	17.69	17.75	17.64	17.67	16413
1998-08-31	17.69	17.75	17.13	17.13	13751
1998-09-01	16.71	16.76	16.57	16.68	72980
1998-09-02	16.68	16.68	16.57	16.57	14862
1998-09-03	16.51	16.76	16.48	16.57	27505
1998-09-04	16.57	16.65	16.57	16.60	7540
1998-09-08	16.65	16.74	16.62	16.68	17966
1998-09-09	16.68	16.68	16.45	16.48	20406
1998-09-10	16.57	16.68	16.57	16.57	44142
1998-09-11	16.51	16.54	16.37	16.43	31054
1998-09-14	16.48	16.57	16.45	16.45	36156
1998-09-15	16.45	16.45	16.37	16.37	1994
1998-09-16	16.40	16.62	16.40	16.57	19962
1998-09-17	16.34	16.65	16.34	16.65	40371
1998-09-18	16.65	16.65	16.57	16.57	15969
1998-09-21	16.54	16.65	16.54	16.54	8871
1998-09-22	16.57	16.57	16.57	16.57	5099
1998-09-23	16.54	16.65	16.54	16.65	9538
1998-09-24	16.68	16.68	16.65	16.65	3325
1998-09-25	16.62	16.74	16.48	16.51	6430
1998-09-28	16.51	17.05	16.51	17.05	12200
1998-09-29	17.10	17.69	17.10	17.69	25286
1998-09-30	17.64	17.64	17.30	17.33	14195
1998-10-01	17.33	17.33	16.79	16.82	34381
1998-10-02	16.76	16.76	16.57	16.60	10423
1998-10-05	16.60	16.60	16.45	16.45	21737
1998-10-06	16.45	16.45	16.40	16.40	8427
1998-10-07	16.29	16.29	15.89	15.89	28836
1998-10-08	15.86	15.86	15.50	15.64	34381
1998-10-09	15.61	15.61	15.47	15.58	31276
1998-10-12	15.64	15.69	15.36	15.36	6209
1998-10-13	15.41	15.75	15.41	15.75	21071
1998-10-14	15.75	16.34	15.75	16.14	25286
1998-10-15	16.09	16.74	16.09	16.68	28836
1998-10-16	16.98	17.58	16.83	17.24	54735
1998-10-19	17.28	17.84	17.28	17.84	21294
1998-10-20	17.96	18.33	17.96	18.03	21627
1998-10-21	18.11	18.86	18.11	18.63	17301
1998-10-22	18.48	19.01	18.46	18.82	50909
1998-10-23	18.82	18.86	18.60	18.86	21793
1998-10-26	18.90	19.23	18.63	19.23	25453
1998-10-27	19.23	19.35	19.23	19.27	24122
1998-10-28	19.35	19.38	19.08	19.12	12311
1998-10-29	19.05	19.05	18.90	18.97	11810
1998-10-30	18.97	19.27	18.97	19.23	25786
1998-11-02	19.08	19.12	19.05	19.12	17800
1998-11-03	19.01	19.01	18.48	18.71	36933
1998-11-04	18.78	19.27	18.78	19.23	36101
1998-11-05	19.27	19.35	19.08	19.27	30112
1998-11-06	19.27	19.50	19.27	19.42	42423
1998-11-09	19.38	19.38	19.16	19.16	14972
1998-11-10	19.23	19.23	18.75	18.78	19630
1998-11-11	18.78	18.78	18.63	18.63	5656
1998-11-12	18.56	18.56	18.33	18.37	4656
1998-11-13	18.63	18.63	18.29	18.33	9649
1998-11-16	18.29	18.29	17.96	18.26	8649
1998-11-17	18.11	18.18	17.43	17.66	29945
1998-11-18	17.58	18.14	17.58	18.14	7817
1998-11-19	18.18	18.33	18.18	18.26	1663
1998-11-20	18.26	18.33	18.03	18.22	74534
1998-11-23	18.29	18.48	18.11	18.26	13141
1998-11-24	18.18	18.48	18.18	18.45	17966
1998-11-25	18.29	18.45	18.29	18.45	6486
1998-11-27	18.48	18.48	18.41	18.45	5322
1998-11-30	18.48	18.48	18.48	18.48	164
1998-12-01	18.48	18.63	18.48	18.56	31775
1998-12-02	18.48	18.56	18.48	18.52	50909
1998-12-03	18.52	18.56	18.48	18.48	18134
1998-12-04	18.41	18.41	18.29	18.41	9980
1998-12-07	18.33	18.45	18.33	18.45	10479
1998-12-08	18.45	18.45	18.33	18.33	13308
1998-12-09	18.48	18.48	18.11	18.14	48746
1998-12-10	18.18	18.48	18.18	18.48	23789
1998-12-11	18.41	18.56	18.37	18.56	30777
1998-12-14	18.48	18.63	18.48	18.52	4490
1998-12-15	18.48	18.48	18.14	18.26	34937
1998-12-16	18.18	18.60	18.11	18.60	29280
1998-12-17	18.63	18.82	18.63	18.82	38264
1998-12-18	18.82	19.08	18.82	19.08	23124
1998-12-21	19.08	19.35	19.08	19.27	12476
1998-12-22	19.31	19.38	19.05	19.05	4989
1998-12-23	18.97	19.05	18.63	19.05	20296
1998-12-24	19.05	19.05	19.05	19.05	1164
1998-12-28	18.97	19.05	18.78	18.90	26618
1998-12-29	18.90	18.93	18.82	18.93	20462
1998-12-30	18.90	18.93	18.63	18.67	7817
1998-12-31	18.71	19.08	18.67	18.82	45418
1999-01-04	18.82	19.05	18.82	19.05	21793
1999-01-05	19.01	19.08	18.67	18.67	26784
1999-01-06	18.75	19.16	18.63	19.16	30611
1999-01-07	19.08	19.08	18.67	18.86	34271
1999-01-08	18.86	19.23	18.86	19.08	30112
1999-01-11	19.08	19.08	18.41	18.41	34105
1999-01-12	18.26	18.78	18.07	18.07	49411
1999-01-13	18.03	18.18	17.99	18.14	5157
1999-01-14	18.14	18.71	17.84	17.84	29779
1999-01-15	17.81	18.07	17.58	18.03	63054
1999-01-19	18.18	18.78	18.18	18.71	18632
1999-01-20	18.75	19.01	18.60	18.60	7152
1999-01-21	18.45	18.82	18.45	18.75	9980
1999-01-22	18.60	19.05	18.60	19.05	11977
1999-01-25	19.05	19.38	19.05	19.38	23124
1999-01-26	19.46	19.72	19.38	19.72	14972
1999-01-27	19.72	19.72	19.20	19.27	6320
1999-01-28	19.27	19.76	19.23	19.46	31942
1999-01-29	19.50	19.50	19.23	19.46	5157
1999-02-01	19.46	19.65	19.31	19.42	14472
1999-02-02	19.31	19.31	18.71	18.75	27117
1999-02-03	18.75	18.75	18.52	18.56	9148
1999-02-04	18.63	18.63	18.33	18.41	15803
1999-02-05	18.29	18.37	18.29	18.33	4656
1999-02-08	18.22	18.22	18.03	18.07	20961
1999-02-09	18.03	18.03	17.92	18.03	10646
1999-02-10	18.11	18.18	18.11	18.11	8483
1999-02-11	18.14	18.33	18.14	18.33	3826
1999-02-12	18.26	18.26	17.88	17.88	15304
1999-02-16	17.96	17.96	17.88	17.88	13807
1999-02-17	17.73	17.81	17.69	17.69	10313
1999-02-18	17.62	17.81	17.62	17.66	28448
1999-02-19	17.62	17.62	17.39	17.39	19297
1999-02-22	17.36	17.39	17.36	17.39	7651
1999-02-23	17.39	17.39	17.24	17.39	27283
1999-02-24	17.39	17.39	16.98	17.06	32940
1999-02-25	17.73	17.73	16.90	17.06	52739
1999-02-26	17.06	17.06	16.83	16.87	20628
1999-03-01	16.87	16.87	16.87	16.87	26784
1999-03-02	16.87	16.90	16.72	16.72	7152
1999-03-03	16.64	16.72	16.60	16.72	3658
1999-03-04	16.79	16.94	16.79	16.94	2660
1999-03-05	17.09	17.51	17.09	17.51	22958
1999-03-08	17.51	17.81	17.43	17.43	66548
1999-03-09	17.43	17.43	17.28	17.32	18632
1999-03-10	17.17	17.28	17.13	17.21	20129
1999-03-11	17.09	17.54	17.09	17.39	33606
1999-03-12	17.39	17.43	16.94	16.94	22625
1999-03-15	16.90	16.90	16.64	16.79	24954
1999-03-16	16.94	17.02	16.90	16.98	17467
1999-03-17	16.83	17.06	16.83	16.94	12143
1999-03-18	16.98	16.98	16.72	16.83	32607
1999-03-19	16.72	17.06	16.72	16.98	24455
1999-03-22	16.94	16.98	16.83	16.98	8982
1999-03-23	16.87	16.87	16.83	16.87	2826
1999-03-24	16.90	16.90	16.53	16.57	8318
1999-03-25	16.60	16.94	16.60	16.94	4656
1999-03-26	16.79	16.79	16.60	16.68	15304
1999-03-29	16.68	16.87	16.68	16.83	9148
1999-03-30	16.83	16.83	16.57	16.64	30444
1999-03-31	16.72	16.79	16.68	16.79	14306
1999-04-01	16.79	17.02	16.72	16.94	14472
1999-04-05	17.13	17.21	16.98	16.98	17134
1999-04-06	16.90	16.90	16.75	16.79	21460
1999-04-07	16.72	16.72	16.60	16.68	4989
1999-04-08	16.68	16.87	16.68	16.83	18632
1999-04-09	16.83	17.09	16.83	17.06	57564
1999-04-12	17.09	17.54	17.09	17.47	37099
1999-04-13	17.54	17.84	17.43	17.43	37765
1999-04-14	17.47	17.84	17.36	17.77	19963
1999-04-15	17.84	17.92	17.66	17.92	34105
1999-04-16	17.96	17.96	17.66	17.66	56233
1999-04-19	17.73	17.77	17.54	17.58	85180
1999-04-20	17.58	17.58	17.51	17.51	2495
1999-04-21	17.51	17.73	17.47	17.69	38597
1999-04-22	17.66	17.66	17.43	17.51	50243
1999-04-23	17.43	17.73	17.21	17.51	82686
1999-04-26	17.43	17.58	17.36	17.51	40760
1999-04-27	17.43	17.66	17.43	17.43	73534
1999-04-28	17.36	17.51	17.36	17.43	18465
1999-04-29	17.43	17.43	17.28	17.28	4325
1999-04-30	17.21	17.32	17.09	17.32	20462
1999-05-03	17.36	17.36	17.28	17.36	7651
1999-05-04	17.43	17.43	17.28	17.28	38763
1999-05-05	17.28	17.39	17.17	17.28	20462
1999-05-06	17.36	17.39	17.28	17.32	23124
1999-05-07	17.24	17.39	17.13	17.24	66049
1999-05-10	17.32	17.32	16.83	16.83	11644
1999-05-11	16.90	17.17	16.87	17.09	21793
1999-05-12	17.02	17.06	16.87	16.87	28947
1999-05-13	16.87	17.09	16.87	17.06	16803
1999-05-14	17.06	17.13	17.06	17.09	20296
1999-05-17	17.06	17.06	17.02	17.02	20462
1999-05-18	17.09	17.09	17.02	17.09	21294
1999-05-19	17.13	17.13	17.06	17.09	3658
1999-05-20	17.09	17.13	17.06	17.13	10479
1999-05-21	17.17	17.39	16.83	16.83	31276
1999-05-24	16.87	16.87	16.75	16.79	31942
1999-05-25	16.83	16.83	16.75	16.75	26451
1999-05-26	16.68	16.68	16.23	16.23	15970
1999-05-27	16.23	16.30	15.93	15.93	35269
1999-05-28	15.93	16.08	15.85	15.93	26285
1999-06-01	15.89	16.08	15.80	15.93	44087
1999-06-02	16.00	16.00	15.74	15.74	6320
1999-06-03	15.82	15.82	15.48	15.51	16469
1999-06-04	15.48	15.63	15.36	15.36	60725
1999-06-07	15.33	15.33	15.21	15.25	53071
1999-06-08	15.21	15.29	15.21	15.25	10812
1999-06-09	15.33	15.36	15.25	15.36	16803
1999-06-10	15.33	15.33	15.21	15.25	5322
1999-06-11	15.33	15.36	15.03	15.18	20296
1999-06-14	15.06	15.29	15.06	15.18	27782
1999-06-15	15.18	15.18	15.10	15.10	22458
1999-06-16	15.06	15.18	15.06	15.18	6987
1999-06-17	15.25	15.33	15.18	15.29	11977
1999-06-18	15.44	15.44	15.10	15.18	23789
1999-06-21	15.10	15.10	14.99	15.03	41758
1999-06-22	15.06	15.06	14.99	15.03	9148
1999-06-23	14.99	15.03	14.99	15.03	14972
1999-06-24	15.10	15.25	15.03	15.03	11644
1999-06-25	15.10	15.10	14.88	14.88	21127
1999-06-28	14.84	14.84	14.76	14.84	15138
1999-06-29	14.84	14.84	14.58	14.58	14972
1999-06-30	14.65	14.73	14.50	14.50	20961
1999-07-01	14.50	14.50	13.71	13.90	59061
1999-07-02	13.75	14.50	13.75	14.46	47248
1999-07-06	14.50	14.54	14.20	14.20	19297
1999-07-07	14.20	14.20	13.60	14.05	72702
1999-07-08	13.97	14.24	13.97	14.20	11311
1999-07-09	14.28	14.43	14.13	14.43	26784
1999-07-12	14.35	14.65	14.31	14.65	24954
1999-07-13	14.61	14.88	14.50	14.65	22292
1999-07-14	14.65	14.76	14.46	14.76	56233
1999-07-15	14.84	14.99	14.73	14.99	40261
1999-07-16	15.06	15.29	15.03	15.29	28781
1999-07-19	15.63	16.68	15.63	16.68	48080
1999-07-20	16.79	17.36	16.68	16.83	90005
1999-07-21	16.79	16.83	16.23	16.45	40926
1999-07-22	16.57	16.64	15.89	15.89	36268
1999-07-23	15.89	16.00	15.89	15.93	22958
1999-07-26	16.00	16.00	15.63	15.63	11644
1999-07-27	15.63	15.63	15.40	15.44	9315
1999-07-28	15.40	15.40	15.33	15.40	1994
1999-07-29	15.18	15.18	14.69	14.95	19297
1999-07-30	14.88	14.91	14.80	14.91	12476
1999-08-02	14.88	15.10	14.73	14.80	28947
1999-08-03	14.80	14.84	14.76	14.84	4157
1999-08-04	14.76	14.76	14.73	14.73	2826
1999-08-05	14.73	14.76	14.50	14.50	31942
1999-08-06	14.43	14.43	14.13	14.13	21627
1999-08-09	14.01	14.01	13.30	13.52	41425
1999-08-10	13.45	13.45	12.32	12.40	124777
1999-08-11	12.47	12.81	12.43	12.66	36600
1999-08-12	12.74	12.74	12.62	12.70	12476
1999-08-13	12.74	13.26	12.74	13.26	20129
1999-08-16	13.37	13.56	13.37	13.41	17966
1999-08-17	13.49	13.52	13.45	13.49	5157
1999-08-18	13.49	13.67	13.49	13.67	5987
1999-08-19	13.75	14.24	13.67	14.24	13807
1999-08-20	14.31	14.54	14.31	14.50	6155
1999-08-23	14.46	14.54	14.46	14.50	4325
1999-08-24	14.43	14.80	14.43	14.76	11977
1999-08-25	14.65	14.73	14.43	14.73	31276
1999-08-26	14.84	14.84	14.73	14.73	13474
1999-08-27	14.76	14.76	14.58	14.58	6653
1999-08-30	14.50	14.58	14.35	14.39	15803
1999-08-31	14.39	14.39	14.20	14.20	13474
1999-09-01	14.28	14.43	14.28	14.39	5157
1999-09-02	14.43	14.58	14.39	14.39	26951
1999-09-03	14.28	14.65	14.28	14.65	25287
1999-09-07	14.65	14.69	14.50	14.50	12810
1999-09-08	14.54	14.58	14.43	14.50	13973
1999-09-09	14.54	14.65	14.50	14.54	5821
1999-09-10	14.46	14.58	14.43	14.58	11810
1999-09-13	14.50	14.69	14.46	14.46	6320
1999-09-14	14.46	14.46	14.20	14.35	21627
1999-09-15	14.35	14.39	14.20	14.24	12810
1999-09-16	14.20	14.24	14.20	14.20	15304
1999-09-17	14.20	14.20	14.05	14.13	17634
1999-09-20	14.09	14.09	14.01	14.05	12975
1999-09-21	14.05	14.09	14.01	14.05	10646
1999-09-22	13.97	14.01	13.94	13.97	15472
1999-09-23	13.94	13.94	13.79	13.79	9980
1999-09-24	13.75	13.75	13.52	13.60	6320
1999-09-27	13.60	13.67	13.52	13.52	5656
1999-09-28	13.49	13.71	13.49	13.67	10812
1999-09-29	13.71	13.79	13.67	13.75	8483
1999-09-30	13.82	13.82	13.64	13.82	16469
1999-10-01	13.67	13.79	13.64	13.71	6155
1999-10-04	13.64	13.64	13.56	13.60	7152
1999-10-05	13.56	13.97	13.56	13.90	16469
1999-10-06	13.90	14.01	13.82	13.90	11145
1999-10-07	13.86	13.86	13.79	13.82	7817
1999-10-08	13.75	13.90	13.71	13.71	9980
1999-10-11	13.67	13.67	13.60	13.60	4325
1999-10-12	13.64	13.64	13.60	13.60	8318
1999-10-13	13.64	13.64	13.41	13.41	6155
1999-10-14	13.41	13.45	13.37	13.37	22458
1999-10-15	13.41	13.56	13.41	13.52	8817
1999-10-18	13.60	13.79	13.60	13.79	11977
1999-10-19	13.75	13.79	13.45	13.49	16303
1999-10-20	13.52	13.56	13.52	13.56	16303
1999-10-21	13.56	13.64	13.49	13.56	6819
1999-10-22	13.45	13.56	13.30	13.34	14472
1999-10-25	13.37	13.37	13.26	13.34	4157
1999-10-26	13.37	13.41	12.47	12.62	26119
1999-10-27	12.62	12.81	12.47	12.74	29779
1999-10-28	12.77	13.04	12.77	13.04	8318
1999-10-29	13.11	13.71	13.11	13.60	21460
1999-11-01	13.64	14.09	13.64	14.09	92833
1999-11-02	14.16	14.35	14.13	14.13	13308
1999-11-03	14.13	14.16	14.09	14.16	15637
1999-11-04	14.13	14.20	14.13	14.20	3991
1999-11-05	14.09	14.13	14.09	14.09	2327
1999-11-08	14.01	14.09	13.97	14.05	2826
1999-11-09	14.01	14.09	13.97	14.05	9481
1999-11-10	14.05	14.09	13.97	13.97	8318
1999-11-11	13.90	13.90	13.75	13.75	3826
1999-11-12	13.71	13.71	13.67	13.67	3826
1999-11-15	13.67	13.75	13.56	13.75	13308
1999-11-16	13.71	13.86	13.71	13.79	5157
1999-11-17	13.67	13.75	13.64	13.75	2994
1999-11-18	13.82	13.94	13.82	13.86	11810
1999-11-19	13.94	13.94	13.71	13.71	6320
1999-11-22	13.60	13.79	13.60	13.60	8649
1999-11-23	13.52	13.67	13.37	13.37	6819
1999-11-24	13.37	13.79	13.30	13.79	14639
1999-11-26	13.71	13.71	13.56	13.56	2495
1999-11-29	13.45	13.49	13.15	13.19	23290
1999-11-30	13.11	13.49	13.11	13.49	9315
1999-12-01	13.52	13.52	12.92	12.92	10313
1999-12-02	12.92	13.26	12.92	13.11	20628
1999-12-03	13.15	13.22	12.85	12.85	9980
1999-12-06	12.70	12.77	12.51	12.66	30944
1999-12-07	12.62	12.62	12.32	12.58	26951
1999-12-08	12.51	12.62	12.32	12.55	35768
1999-12-09	12.40	12.47	12.25	12.36	24289
1999-12-10	12.43	12.43	11.83	11.83	17134
1999-12-13	11.87	12.17	11.87	12.17	15304
1999-12-14	12.17	12.55	12.06	12.40	11810
1999-12-15	12.36	12.36	12.02	12.13	22458
1999-12-16	12.13	12.28	12.10	12.28	2660
1999-12-17	12.28	12.55	12.28	12.43	16803
1999-12-20	12.51	13.15	12.43	13.15	20296
1999-12-21	13.22	13.22	13.04	13.11	14972
1999-12-22	13.11	13.22	12.92	13.00	25786
1999-12-23	13.00	13.04	12.66	12.66	21294
1999-12-27	12.62	12.74	12.21	12.21	17467
1999-12-28	12.10	12.43	12.10	12.25	48247
1999-12-29	12.17	12.70	12.17	12.70	24788
1999-12-30	12.70	13.11	12.70	13.00	52572
1999-12-31	12.92	13.37	12.92	13.26	10313
2000-01-03	13.15	13.30	13.00	13.30	11977
2000-01-04	13.26	13.26	13.11	13.11	4157
2000-01-05	13.19	13.19	13.00	13.07	7984
2000-01-06	13.00	13.00	12.58	12.58	12642
2000-01-07	12.58	12.66	12.58	12.62	1164
2000-01-10	12.55	12.55	12.02	12.06	12311
2000-01-11	12.02	12.02	11.65	11.65	10148
2000-01-12	11.72	12.02	11.53	12.02	18134
2000-01-13	12.10	12.17	12.02	12.10	38430
2000-01-14	12.06	12.13	12.02	12.13	12810
2000-01-18	12.10	12.25	12.10	12.21	11644
2000-01-19	12.36	12.62	12.36	12.62	21294
2000-01-20	12.70	12.92	12.70	12.85	28115
2000-01-21	12.92	12.92	12.62	12.66	22791
2000-01-24	12.66	12.66	12.62	12.62	20296
2000-01-25	12.70	12.70	12.55	12.66	17800
2000-01-26	12.62	12.77	12.40	12.40	43089
2000-01-27	12.32	12.40	12.21	12.21	12642
2000-01-28	12.25	12.40	12.21	12.21	5157
2000-01-31	12.21	12.21	11.87	12.10	19963
2000-02-01	12.06	12.06	11.87	11.87	175853
2000-02-02	11.76	11.91	11.76	11.91	101651
2000-02-03	11.98	12.17	11.98	12.17	17467
2000-02-04	12.10	12.89	12.10	12.89	43422
2000-02-07	12.89	13.67	12.81	13.67	44753
2000-02-08	13.82	15.63	13.82	14.46	237909
2000-02-09	14.43	15.33	14.31	14.80	173856
2000-02-10	14.91	15.25	14.35	14.65	87509
2000-02-11	14.65	14.65	13.49	13.49	81355
2000-02-14	13.56	13.56	12.92	13.07	22625
2000-02-15	13.00	13.15	12.55	13.15	39595
2000-02-16	13.15	13.26	13.15	13.22	9980
2000-02-17	13.15	13.22	12.43	12.43	17966
2000-02-18	12.47	12.47	12.32	12.32	8649
2000-02-22	12.32	12.62	12.17	12.17	18632
2000-02-23	12.25	12.25	11.80	11.80	31110
2000-02-24	11.80	11.87	11.46	11.53	66049
2000-02-25	11.57	11.57	10.93	10.97	31443
2000-02-28	10.97	10.97	10.82	10.97	6987
2000-02-29	11.12	11.42	11.04	11.42	19796
2000-03-01	11.57	12.17	11.57	12.02	51075
2000-03-02	11.95	12.06	11.72	12.06	13973
2000-03-03	12.02	12.02	11.87	11.87	11644
2000-03-06	11.91	12.02	11.72	11.72	6987
2000-03-07	11.68	11.76	11.27	11.35	22292
2000-03-08	11.23	11.23	10.97	11.01	16635
2000-03-09	11.01	11.08	10.93	11.01	27782
2000-03-10	10.93	11.35	10.89	11.12	13973
2000-03-13	11.12	11.12	11.04	11.04	1994
2000-03-14	11.12	11.19	11.12	11.16	13141
2000-03-15	11.12	11.12	11.04	11.08	4157
2000-03-16	11.04	11.19	10.67	11.12	32607
2000-03-17	11.12	11.12	11.01	11.01	11644
2000-03-20	11.01	11.31	11.01	11.16	15304
2000-03-21	11.12	11.16	11.01	11.16	9814
2000-03-22	11.16	11.16	11.12	11.16	1164
2000-03-23	11.08	11.19	11.08	11.19	18299
2000-03-24	11.16	11.31	11.16	11.23	9481
2000-03-27	11.27	11.38	11.23	11.38	10479
2000-03-28	11.38	11.38	11.16	11.27	14141
2000-03-29	11.27	11.38	11.19	11.35	20628
2000-03-30	11.38	11.42	11.38	11.42	8318
2000-03-31	11.35	11.42	11.35	11.42	13641
2000-04-03	11.38	11.38	11.35	11.38	1495
2000-04-04	11.38	11.46	11.35	11.38	13474
2000-04-05	11.35	11.35	11.27	11.31	14805
2000-04-06	11.31	11.38	11.19	11.38	21793
2000-04-07	11.31	11.61	11.31	11.46	46250
2000-04-10	11.42	11.50	11.42	11.42	15803
2000-04-11	11.42	11.42	11.12	11.12	24122
2000-04-12	11.12	11.19	11.04	11.04	2826
2000-04-13	10.97	11.04	10.71	10.86	12143
2000-04-14	10.78	10.78	10.29	10.29	36268
2000-04-17	10.37	10.44	9.96	10.07	24455
2000-04-18	10.22	10.22	9.96	9.96	30944
2000-04-19	9.99	10.07	9.96	10.03	28448
2000-04-20	10.07	10.22	9.96	10.22	45917
2000-04-24	10.11	10.14	10.07	10.11	6486
2000-04-25	10.18	10.44	10.18	10.44	10812
2000-04-26	10.41	10.74	10.41	10.59	30777
2000-04-27	10.52	10.59	10.41	10.59	9315
2000-04-28	10.56	10.56	10.22	10.22	30944
2000-05-01	10.22	10.29	9.92	9.92	56732
2000-05-02	9.92	9.92	9.84	9.84	38430
2000-05-03	9.84	9.84	9.58	9.65	78194
2000-05-04	9.65	9.65	9.58	9.62	4490
2000-05-05	9.62	9.62	9.58	9.62	24954
2000-05-08	9.58	9.58	9.43	9.54	38430
2000-05-09	9.62	9.62	9.47	9.54	5656
2000-05-10	9.47	9.47	9.05	9.09	62721
2000-05-11	9.17	9.20	9.09	9.20	17800
2000-05-12	9.20	9.20	9.09	9.17	6653
2000-05-15	9.09	9.09	8.75	8.94	44586
2000-05-16	9.02	9.09	8.98	9.02	9315
2000-05-17	9.09	9.09	8.94	9.02	19297
2000-05-18	9.02	9.09	8.94	9.09	7318
2000-05-19	9.05	9.05	8.83	8.94	6819
2000-05-22	9.02	9.02	8.75	8.87	22458
2000-05-23	8.79	8.79	8.64	8.64	74033
2000-05-24	8.57	9.02	8.49	8.60	82353
2000-05-25	8.60	8.68	8.41	8.49	18632
2000-05-26	8.41	8.41	8.04	8.41	70374
2000-05-30	8.41	8.68	8.41	8.57	9315
2000-05-31	8.57	8.57	8.34	8.34	15970
2000-06-01	8.41	8.41	8.26	8.26	6819
2000-06-02	8.34	8.41	8.34	8.41	35602
2000-06-05	8.41	8.41	8.26	8.26	42091
2000-06-06	8.26	8.26	8.23	8.23	20462
2000-06-07	8.26	8.26	8.19	8.19	32774
2000-06-08	8.23	8.23	8.19	8.19	3159
2000-06-09	8.23	8.26	8.19	8.26	14141
2000-06-12	8.23	8.23	8.19	8.23	5821
2000-06-13	8.30	8.68	8.30	8.68	24289
2000-06-14	8.64	8.64	8.53	8.57	4325
2000-06-15	8.53	8.53	8.45	8.45	7152
2000-06-16	8.49	8.49	8.38	8.38	33106
2000-06-19	8.38	8.41	8.34	8.38	21627
2000-06-20	8.41	8.41	8.34	8.34	22126
2000-06-21	8.38	8.38	8.34	8.34	26784
2000-06-22	8.26	8.26	7.96	8.11	103814
2000-06-23	8.19	8.23	7.93	8.11	69709
2000-06-26	8.13	8.19	8.11	8.15	9649
2000-06-27	8.23	8.26	8.11	8.15	30777
2000-06-28	8.04	8.08	8.00	8.08	4325
2000-06-29	8.15	8.26	8.15	8.26	4989
2000-06-30	8.30	8.68	8.19	8.68	37099
2000-07-03	8.68	8.72	8.64	8.72	9814
2000-07-05	8.57	8.57	8.34	8.41	22958
2000-07-06	8.38	8.41	8.38	8.41	3826
2000-07-07	8.38	8.38	8.04	8.08	18965
2000-07-10	8.11	8.26	8.11	8.23	19131
2000-07-11	8.26	8.38	8.23	8.26	13308
2000-07-12	8.19	8.23	8.15	8.23	11977
2000-07-13	8.19	8.19	7.81	8.04	31443
2000-07-14	8.11	8.11	7.85	8.08	46416
2000-07-17	8.26	8.41	8.26	8.34	11479
2000-07-18	8.38	8.38	8.38	8.38	332
2000-07-19	8.34	8.34	8.34	8.34	2162
2000-07-20	8.38	8.38	8.26	8.34	11145
2000-07-21	8.41	8.41	8.11	8.11	3658
2000-07-24	8.11	8.11	7.96	7.96	4989
2000-07-25	8.04	8.11	7.96	8.04	62721
2000-07-26	8.04	8.04	8.04	8.04	164
2000-07-27	8.00	8.00	7.85	7.85	2826
2000-07-28	7.93	7.96	7.78	7.81	62886
2000-07-31	7.81	7.81	7.55	7.59	26618
2000-08-01	7.59	7.66	7.44	7.44	24954
2000-08-02	7.51	7.51	7.21	7.48	52739
2000-08-03	7.40	7.44	7.29	7.29	17467
2000-08-04	7.36	7.36	7.21	7.29	52406
2000-08-07	7.29	7.44	7.29	7.36	6320
2000-08-08	7.36	7.55	7.36	7.55	13807
2000-08-09	7.59	7.63	7.51	7.63	23124
2000-08-10	7.66	7.66	7.51	7.63	29446
2000-08-11	7.70	7.70	7.55	7.66	10148
2000-08-14	7.74	7.81	7.74	7.81	9315
2000-08-15	7.81	7.96	7.81	7.96	19131
2000-08-16	8.04	8.04	7.93	7.96	7651
2000-08-17	7.96	7.96	7.55	7.70	37765
2000-08-18	7.70	7.70	7.21	7.66	202473
2000-08-21	7.74	7.81	7.66	7.74	24621
2000-08-22	7.70	7.70	7.59	7.59	8982
2000-08-23	7.66	7.78	7.66	7.74	63220
2000-08-24	7.78	7.78	7.74	7.74	10479
2000-08-25	7.78	7.78	7.74	7.78	12476
2000-08-28	7.81	7.81	7.66	7.78	40427
2000-08-29	7.81	7.81	7.74	7.74	24122
2000-08-30	7.81	7.93	7.74	7.85	48247
2000-08-31	7.81	7.89	7.81	7.89	11810
2000-09-01	7.93	7.93	7.81	7.85	14639
2000-09-05	7.81	7.85	7.74	7.85	15970
2000-09-06	7.81	7.81	7.78	7.78	21627
2000-09-07	7.78	7.81	7.78	7.81	13141
2000-09-08	7.81	7.81	7.81	7.81	8982
2000-09-11	7.81	7.81	7.74	7.74	32940
2000-09-12	7.74	7.81	7.70	7.78	21460
2000-09-13	7.70	7.70	7.51	7.51	23124
2000-09-14	7.59	7.59	7.48	7.48	4824
2000-09-15	7.40	7.40	7.33	7.33	21460
2000-09-18	7.25	7.33	7.25	7.29	14141
2000-09-19	7.25	7.25	7.18	7.21	50409
2000-09-20	7.21	7.21	7.18	7.18	20296
2000-09-21	7.18	7.18	7.06	7.06	20961
2000-09-22	7.02	7.21	7.02	7.21	18299
2000-09-25	7.25	7.96	7.25	7.96	29446
2000-09-26	7.96	8.19	7.96	7.96	10980
2000-09-27	7.85	8.11	7.85	8.11	15803
2000-09-28	8.34	8.34	8.23	8.23	8649
2000-09-29	8.26	9.32	8.23	9.32	105977
2000-10-02	9.35	9.35	9.02	9.05	23124
2000-10-03	8.98	8.98	8.34	8.34	23124
2000-10-04	8.34	8.53	8.34	8.49	5322
2000-10-05	8.57	8.83	8.57	8.79	22958
2000-10-06	8.72	8.79	8.64	8.72	10148
2000-10-09	8.64	8.64	8.41	8.41	7817
2000-10-10	8.38	8.38	8.30	8.30	6987
2000-10-11	8.34	8.34	8.04	8.04	4824
2000-10-12	8.11	8.26	7.74	7.74	18299
2000-10-13	7.74	7.93	7.70	7.85	14141
2000-10-16	7.85	7.89	7.66	7.89	16968
2000-10-17	7.96	7.96	7.70	7.74	15304
2000-10-18	7.74	7.78	7.70	7.78	2660
2000-10-19	7.81	7.85	7.70	7.81	12642
2000-10-20	7.85	7.85	7.78	7.78	2162
2000-10-23	7.81	7.81	7.74	7.78	5656
2000-10-24	7.74	7.74	7.70	7.70	3991
2000-10-25	7.66	7.66	7.40	7.40	36268
2000-10-26	7.40	7.40	7.29	7.29	3325
2000-10-27	7.33	7.33	7.14	7.14	13807
2000-10-30	7.14	7.21	7.06	7.21	26285
2000-10-31	7.25	7.36	7.25	7.36	11810
2000-11-01	7.29	7.29	7.21	7.21	1329
2000-11-02	7.21	7.21	7.14	7.14	4157
2000-11-03	7.18	7.25	7.14	7.25	1828
2000-11-06	7.21	7.21	6.99	7.06	9481
2000-11-07	7.06	7.06	6.99	7.06	3826
2000-11-08	7.10	7.14	6.99	6.99	7486
2000-11-09	6.95	7.02	6.95	6.99	3159
2000-11-10	6.91	6.91	6.91	6.91	1994
2000-11-13	6.91	6.91	6.69	6.80	50077
2000-11-14	6.87	6.91	6.80	6.80	25120
2000-11-15	6.72	6.76	6.65	6.76	22458
2000-11-16	6.84	6.84	6.76	6.80	23956
2000-11-17	6.87	6.87	6.76	6.80	21127
2000-11-20	6.76	6.76	6.72	6.72	3991
2000-11-21	6.76	6.76	6.69	6.69	1828
2000-11-22	6.61	6.91	6.61	6.91	7486
2000-11-24	6.91	6.99	6.91	6.99	3826
2000-11-27	6.91	6.91	6.61	6.61	14972
2000-11-28	6.57	6.76	6.46	6.69	29446
2000-11-29	6.65	6.69	6.54	6.69	45418
2000-11-30	6.69	6.69	6.61	6.65	8318
2000-12-01	6.61	6.72	6.61	6.69	15637
2000-12-04	6.72	6.87	6.72	6.87	7318
2000-12-05	6.84	7.10	6.69	7.10	30777
2000-12-06	7.14	7.14	7.10	7.10	4656
2000-12-07	7.02	7.02	6.61	6.61	28448
2000-12-08	6.69	7.06	6.69	7.06	24954
2000-12-11	7.14	7.40	7.14	7.40	22791
2000-12-12	7.33	7.36	7.14	7.36	16803
2000-12-13	7.33	7.44	7.21	7.29	18965
2000-12-14	7.36	7.59	7.36	7.51	14639
2000-12-15	7.29	7.29	7.18	7.18	18465
2000-12-18	7.21	7.21	6.99	7.10	14972
2000-12-19	7.10	7.21	7.10	7.21	5821
2000-12-20	7.21	7.21	7.06	7.06	16635
2000-12-21	6.99	7.02	6.76	6.76	13308
2000-12-22	6.76	7.02	6.76	6.95	26119
2000-12-26	6.95	7.02	6.84	6.91	17966
2000-12-27	6.87	7.25	6.80	7.25	34604
2000-12-28	7.25	7.51	7.21	7.51	28947
2000-12-29	7.51	8.11	7.51	8.00	36600
2001-01-02	7.96	8.04	7.93	7.93	4824
2001-01-03	8.00	8.23	8.00	8.19	17634
2001-01-04	8.19	8.41	8.15	8.34	34271
2001-01-05	8.34	8.53	8.34	8.45	16136
2001-01-08	8.47	8.57	8.45	8.45	11810
2001-01-09	8.53	8.57	8.53	8.57	7152
2001-01-10	8.53	8.68	8.08	8.68	29446
2001-01-11	8.64	8.75	8.64	8.75	6819
2001-01-12	8.83	8.87	8.72	8.79	18632
2001-01-16	8.87	8.94	8.87	8.90	22625
2001-01-17	8.98	8.98	8.38	8.57	77861
2001-01-18	8.49	8.53	8.34	8.41	35602
2001-01-19	8.41	8.41	8.38	8.41	1994
2001-01-22	8.68	8.68	8.41	8.45	20795
2001-01-23	8.49	8.53	8.49	8.53	5322
2001-01-24	8.53	8.64	8.53	8.57	7152
2001-01-25	8.60	8.60	8.41	8.41	34105
2001-01-26	8.41	8.83	8.41	8.83	54402
2001-01-29	8.78	8.84	8.60	8.72	16803
2001-01-30	8.72	8.76	8.66	8.69	27616
2001-01-31	8.66	8.66	8.44	8.48	16303
2001-02-01	8.45	8.45	8.32	8.32	7152
2001-02-02	8.38	8.46	8.38	8.41	18965
2001-02-05	8.46	8.54	8.41	8.41	13641
2001-02-06	8.44	8.44	8.40	8.40	1495
2001-02-07	8.41	8.54	8.41	8.54	30611
2001-02-08	8.51	8.57	8.51	8.55	9980
2001-02-09	8.52	8.52	8.41	8.51	9980
2001-02-12	8.49	8.57	8.49	8.54	7984
2001-02-13	8.54	8.54	8.44	8.44	11810
2001-02-14	8.46	8.46	8.41	8.43	7984
2001-02-15	8.45	8.48	8.45	8.48	1994
2001-02-16	8.48	8.48	8.44	8.47	8150
2001-02-20	8.48	8.48	8.41	8.41	5656
2001-02-21	8.38	8.38	8.35	8.35	2162
2001-02-22	8.32	8.41	8.32	8.35	125776
2001-02-23	8.32	8.32	8.23	8.29	16136
2001-02-26	8.26	8.32	8.20	8.32	4989
2001-02-27	8.35	8.40	8.35	8.35	6155
2001-02-28	8.35	8.40	8.35	8.40	13807
2001-03-01	8.38	8.38	8.33	8.34	2327
2001-03-02	8.35	8.41	8.26	8.29	16469
2001-03-05	8.26	8.28	8.14	8.14	4656
2001-03-06	8.11	8.16	7.90	7.92	22458
2001-03-07	7.93	8.11	7.93	8.08	22292
2001-03-08	8.11	8.15	8.11	8.14	6987
2001-03-09	8.13	8.13	8.05	8.11	23956
2001-03-12	8.08	8.11	8.05	8.05	11644
2001-03-13	8.02	8.10	7.99	8.05	7984
2001-03-14	8.05	8.09	8.05	8.05	7486
2001-03-15	8.04	8.07	8.01	8.02	2660
2001-03-16	8.05	8.05	7.93	7.93	26119
2001-03-19	7.90	7.99	7.90	7.99	5656
2001-03-20	7.99	8.05	7.93	7.93	13807
2001-03-21	7.93	7.96	7.93	7.93	9148
2001-03-22	7.93	7.93	7.63	7.87	56066
2001-03-23	7.90	7.90	7.87	7.90	2495
2001-03-26	7.90	8.04	7.84	7.84	9148
2001-03-27	7.84	7.87	7.81	7.84	8483
2001-03-28	7.75	7.80	7.66	7.66	43422
2001-03-29	7.66	7.78	7.65	7.66	11810
2001-03-30	7.72	8.02	7.72	8.02	23290
2001-04-02	8.01	8.01	7.93	7.93	5157
2001-04-03	7.92	7.92	7.80	7.80	2826
2001-04-04	7.75	7.78	7.72	7.72	5322
2001-04-05	7.75	8.05	7.75	8.05	40760
2001-04-06	8.03	8.03	7.96	7.96	2162
2001-04-09	7.96	8.05	7.96	8.05	7318
2001-04-10	8.26	8.96	8.26	8.84	97991
2001-04-11	8.90	8.90	8.63	8.72	31110
2001-04-12	8.75	8.93	8.75	8.91	7318
2001-04-16	8.97	8.99	8.87	8.90	11479
2001-04-17	8.96	8.96	8.84	8.85	12810
2001-04-18	8.87	9.20	8.87	9.14	25620
2001-04-19	9.08	9.08	8.93	9.06	19297
2001-04-20	9.02	9.02	8.83	9.00	16968
2001-04-23	8.96	8.96	8.95	8.95	8150
2001-04-24	8.96	9.02	8.81	8.81	14141
2001-04-25	8.79	9.06	8.79	9.05	22292
2001-04-26	9.05	9.06	9.03	9.06	3325
2001-04-27	9.07	9.07	9.00	9.00	2327
2001-04-30	8.96	8.96	8.93	8.96	2495
2001-05-01	9.00	9.09	8.93	9.08	11810
2001-05-02	9.02	9.12	8.98	9.00	29779
2001-05-03	8.97	8.97	8.78	8.85	11479
2001-05-04	8.90	8.99	8.75	8.96	16968
2001-05-07	8.99	8.99	8.72	8.72	29446
2001-05-08	8.72	8.85	8.72	8.84	24455
2001-05-09	8.87	8.90	8.87	8.90	2495
2001-05-10	8.95	9.08	8.95	9.03	40760
2001-05-11	9.03	9.17	9.02	9.02	17966
2001-05-14	9.02	9.17	9.02	9.17	16303
2001-05-15	9.11	9.14	9.02	9.11	17634
2001-05-16	9.10	9.11	9.05	9.08	12143
2001-05-17	8.99	9.05	8.99	9.02	8982
2001-05-18	9.02	9.08	9.02	9.08	13807
2001-05-21	9.04	9.08	9.02	9.08	4325
2001-05-22	9.07	9.08	8.90	9.06	30278
2001-05-23	9.06	9.08	9.02	9.03	22126
2001-05-24	9.02	9.02	8.96	9.02	18465
2001-05-25	9.02	9.02	8.96	8.96	4325
2001-05-29	8.96	8.99	8.90	8.90	5987
2001-05-30	8.90	8.93	8.87	8.87	10646
2001-05-31	8.87	8.99	8.87	8.93	8982
2001-06-01	8.96	9.10	8.96	9.08	5987
2001-06-04	9.07	9.21	9.05	9.19	19630
2001-06-05	9.21	9.41	9.17	9.32	31110
2001-06-06	9.35	9.50	9.27	9.50	20795
2001-06-07	9.53	9.62	9.51	9.62	11977
2001-06-08	9.53	9.68	9.53	9.65	6320
2001-06-11	9.70	9.71	9.62	9.68	10980
2001-06-12	9.68	10.10	9.68	10.00	13141
2001-06-13	10.04	10.22	10.04	10.10	4656
2001-06-14	10.16	10.16	9.92	9.98	5322
2001-06-15	9.92	10.20	9.92	10.20	15637
2001-06-18	10.22	10.22	10.16	10.16	497
2001-06-19	10.10	10.22	10.10	10.16	7486
2001-06-20	10.20	10.31	10.20	10.28	36434
2001-06-21	10.31	10.34	10.22	10.25	16968
2001-06-22	10.27	10.27	10.18	10.19	12975
2001-06-25	10.16	10.22	10.10	10.13	4824
2001-06-26	10.15	10.25	10.15	10.25	10148
2001-06-27	10.16	10.40	10.16	10.40	29113
2001-06-28	10.40	10.73	10.40	10.73	14639
2001-06-29	10.76	11.42	10.76	11.42	48579
2001-07-02	11.42	11.44	10.94	10.94	13141
2001-07-03	11.03	11.16	10.97	11.00	7152
2001-07-05	10.88	11.06	10.43	10.49	28282
2001-07-06	10.52	10.52	10.10	10.10	4656
2001-07-09	10.10	10.22	10.04	10.22	6653
2001-07-10	10.22	10.39	10.22	10.35	11810
2001-07-11	10.35	10.58	10.34	10.55	5322
2001-07-12	10.58	11.51	10.58	11.43	53071
2001-07-13	11.44	11.72	11.44	11.54	20961
2001-07-16	11.57	11.66	11.42	11.42	21959
2001-07-17	11.51	11.51	11.00	11.33	32275
2001-07-18	11.36	11.42	11.12	11.12	4325
2001-07-19	11.17	11.36	11.09	11.24	7651
2001-07-20	11.21	11.36	11.21	11.36	4656
2001-07-23	11.42	11.45	10.94	10.94	6486
2001-07-24	10.88	10.88	10.70	10.80	8817
2001-07-25	10.82	11.12	10.77	11.12	6653
2001-07-26	11.10	11.42	11.10	11.42	46583
2001-07-27	11.56	11.60	11.42	11.42	16968
2001-07-30	11.42	11.48	11.12	11.23	8982
2001-07-31	11.30	11.48	10.77	10.77	9814
2001-08-01	10.81	11.24	10.81	11.12	16803
2001-08-02	11.15	11.15	10.76	10.82	22791
2001-08-03	10.87	11.12	10.76	11.07	19796
2001-08-06	11.06	11.12	10.38	10.38	27616
2001-08-07	10.38	10.85	10.38	10.76	28781
2001-08-08	10.76	10.88	10.70	10.70	8150
2001-08-09	10.76	11.25	10.76	11.25	26618
2001-08-10	11.36	11.60	11.18	11.60	23956
2001-08-13	11.87	13.34	11.87	12.32	173856
2001-08-14	12.45	13.04	12.45	12.74	109138
2001-08-15	12.89	13.13	12.71	12.86	81520
2001-08-16	12.71	13.13	12.68	13.13	84681
2001-08-17	13.19	13.19	12.38	12.38	15803
2001-08-20	12.29	12.59	12.05	12.59	20296
2001-08-21	12.62	12.62	12.32	12.32	18465
2001-08-22	12.32	12.32	12.14	12.32	48413
2001-08-23	12.32	12.62	11.84	11.84	75199
2001-08-24	11.84	12.56	11.79	12.56	40261
2001-08-27	12.50	12.50	11.99	11.99	26618
2001-08-28	11.99	11.99	11.12	11.12	41092
2001-08-29	11.18	11.90	11.18	11.37	44919
2001-08-30	11.42	11.42	11.06	11.06	6653
2001-08-31	11.06	12.08	11.06	11.72	106476
2001-09-04	11.81	11.81	11.53	11.53	21294
2001-09-05	11.53	12.02	11.53	12.02	14472
2001-09-06	12.26	12.26	11.60	11.60	26784
2001-09-07	11.60	11.76	11.60	11.60	28448
2001-09-10	11.67	11.84	11.60	11.84	14472
2001-09-17	11.90	12.02	11.90	11.90	23789
2001-09-18	11.96	12.02	11.85	12.02	22126
2001-09-19	12.02	12.02	11.18	11.39	30444
2001-09-20	11.39	11.39	11.17	11.17	6155
2001-09-21	10.97	11.12	10.28	10.49	36268
2001-09-24	10.48	11.24	10.37	11.12	43754
2001-09-25	11.13	11.69	10.94	11.61	33772
2001-09-26	11.60	12.02	11.60	11.78	64718
2001-09-27	11.75	12.11	11.72	12.05	28448
2001-09-28	12.02	12.41	11.96	12.11	68711
2001-10-01	12.08	12.08	11.72	11.81	6987
2001-10-02	11.81	11.90	11.51	11.90	23623
2001-10-03	11.90	12.17	11.90	12.17	31942
2001-10-04	12.03	12.17	11.96	12.02	35602
2001-10-05	11.87	12.02	11.78	12.02	22958
2001-10-08	12.02	12.02	11.82	11.82	8483
2001-10-09	11.96	11.96	11.42	11.42	22625
2001-10-10	11.48	11.54	11.27	11.54	26618
2001-10-11	11.54	12.26	11.48	12.02	51740
2001-10-12	12.02	12.08	12.00	12.02	5157
2001-10-15	12.02	12.17	11.75	11.93	22126
2001-10-16	12.02	12.12	11.84	12.02	18465
2001-10-17	12.00	12.05	11.66	11.66	10313
2001-10-18	11.60	11.60	11.17	11.17	29945
2001-10-19	11.18	11.24	10.82	11.08	19131
2001-10-22	11.09	11.66	11.09	11.66	16136
2001-10-23	11.68	11.77	11.63	11.77	36767
2001-10-24	11.77	11.94	11.72	11.94	7984
2001-10-25	11.90	12.50	11.81	12.50	29945
2001-10-26	12.46	12.46	12.23	12.28	13973
2001-10-29	12.28	12.28	11.59	11.60	23457
2001-10-30	11.63	11.80	11.59	11.77	18299
2001-10-31	11.69	11.72	11.60	11.68	28947
2001-11-01	11.66	11.66	10.82	11.48	57231
2001-11-02	11.42	11.42	10.94	10.94	11977
2001-11-05	11.00	11.18	10.82	10.99	20296
2001-11-06	10.86	10.86	10.64	10.76	51740
2001-11-07	10.82	11.06	10.76	10.76	24954
2001-11-08	10.62	10.89	10.62	10.85	17467
2001-11-09	10.91	11.21	10.91	11.21	13973
2001-11-12	11.15	11.33	10.95	11.33	10313
2001-11-13	11.42	11.42	11.04	11.04	9814
2001-11-14	11.12	11.37	11.12	11.37	2994
2001-11-15	11.37	11.62	11.37	11.55	8318
2001-11-16	11.62	11.62	11.59	11.60	2162
2001-11-19	11.54	11.69	11.54	11.60	2162
2001-11-20	11.54	11.80	11.54	11.72	6486
2001-11-21	11.72	11.72	11.60	11.60	2660
2001-11-23	11.49	11.50	11.45	11.48	4325
2001-11-26	11.53	11.60	11.53	11.60	1495
2001-11-27	11.54	11.54	11.42	11.47	1495
2001-11-28	11.47	11.47	11.36	11.36	2495
2001-11-29	11.38	11.47	11.38	11.47	8150
2001-11-30	11.48	11.72	11.36	11.46	10313
2001-12-03	11.42	11.42	11.17	11.17	1663
2001-12-04	11.16	11.34	11.12	11.34	10646
2001-12-05	11.42	11.66	11.42	11.66	7152
2001-12-06	11.61	11.64	11.21	11.21	13807
2001-12-07	11.21	11.36	11.21	11.33	4490
2001-12-10	11.36	11.36	11.00	11.00	15138
2001-12-11	11.06	11.42	11.06	11.36	8483
2001-12-12	11.39	11.39	11.32	11.33	2162
2001-12-13	11.32	11.32	11.14	11.14	4325
2001-12-14	11.18	11.39	11.18	11.39	6987
2001-12-17	11.45	11.63	11.45	11.63	10313
2001-12-18	11.51	11.65	11.40	11.42	6987
2001-12-19	11.41	11.42	11.15	11.15	6486
2001-12-20	11.24	11.24	11.08	11.12	12975
2001-12-21	11.24	11.54	11.12	11.54	43588
2001-12-24	11.54	11.54	11.41	11.42	6486
2001-12-26	11.36	11.66	11.36	11.56	32441
2001-12-27	11.48	11.66	11.48	11.58	8318
2001-12-28	11.58	11.58	11.40	11.43	26285
2001-12-31	11.42	11.51	11.18	11.18	27782
2002-01-02	11.24	11.24	10.70	11.02	15138
2002-01-03	11.08	11.47	11.08	11.42	23623
2002-01-04	11.36	11.51	11.36	11.42	5656
2002-01-07	11.37	11.42	11.30	11.30	6486
2002-01-08	11.35	11.42	11.30	11.42	2994
2002-01-09	11.45	11.54	11.33	11.33	10980
2002-01-10	11.39	11.53	11.39	11.39	13973
2002-01-11	11.40	11.40	11.25	11.25	3159
2002-01-14	11.30	11.33	11.24	11.24	3493
2002-01-15	11.30	12.59	11.30	12.59	46416
2002-01-16	12.59	12.59	11.94	12.05	51241
2002-01-17	12.08	12.43	12.08	12.43	18134
2002-01-18	12.41	12.44	11.93	11.93	14472
2002-01-22	11.93	11.99	11.90	11.90	13308
2002-01-23	11.84	12.14	11.69	12.14	14805
2002-01-24	12.08	12.08	11.94	11.95	6320
2002-01-25	12.02	12.17	11.96	11.96	27450
2002-01-28	12.08	12.31	12.08	12.20	45917
2002-01-29	12.26	12.62	12.20	12.20	62721
2002-01-30	12.26	13.21	12.26	13.21	60891
2002-01-31	12.90	12.92	12.56	12.56	37765
2002-02-01	12.56	12.83	12.56	12.62	73369
2002-02-04	12.62	12.62	11.93	12.00	41924
2002-02-05	12.49	12.56	12.17	12.56	43588
2002-02-06	12.44	12.51	12.32	12.32	22458
2002-02-07	12.35	12.36	12.35	12.35	4824
2002-02-08	12.47	12.98	12.47	12.98	33938
2002-02-11	13.13	13.22	13.07	13.20	18798
2002-02-12	13.10	13.24	13.04	13.23	10812
2002-02-13	13.22	13.22	13.13	13.22	5488
2002-02-14	13.21	13.28	12.98	12.98	26951
2002-02-15	12.98	13.31	12.80	13.10	35103
2002-02-19	13.04	13.34	12.92	13.25	33439
2002-02-20	13.10	13.49	13.10	13.49	33772
2002-02-21	13.37	13.40	13.04	13.04	13141
2002-02-22	13.04	13.31	13.01	13.31	12810
2002-02-25	13.22	13.34	13.21	13.34	12810
2002-02-26	13.34	13.34	13.27	13.29	6155
2002-02-27	13.22	13.24	13.19	13.22	18465
2002-02-28	13.22	13.34	13.13	13.13	17134
2002-03-01	13.07	13.22	13.07	13.22	27283
2002-03-04	13.22	13.31	13.10	13.25	18465
2002-03-05	13.28	13.32	13.13	13.21	14306
2002-03-06	13.27	13.34	13.27	13.34	9649
2002-03-07	13.28	13.32	13.28	13.32	10980
2002-03-08	13.32	13.34	13.32	13.34	3159
2002-03-11	13.34	13.37	13.33	13.36	54402
2002-03-12	13.25	13.36	13.22	13.25	8318
2002-03-13	13.28	13.28	13.19	13.19	5821
2002-03-14	13.13	13.37	13.13	13.37	7152
2002-03-15	13.13	13.64	12.98	13.59	47082
2002-03-18	13.70	13.76	13.34	13.76	18134
2002-03-19	13.72	13.75	13.61	13.64	9980
2002-03-20	13.67	13.67	13.52	13.52	5322
2002-03-21	13.55	13.82	13.37	13.82	51907
2002-03-22	13.81	14.27	13.52	13.95	54070
2002-03-25	14.09	14.09	13.63	13.83	51075
2002-03-26	13.90	14.09	13.85	14.03	37099
2002-03-27	14.03	14.38	14.03	14.38	17089
2002-03-28	14.37	14.49	14.02	14.02	21023
2002-04-01	13.85	13.95	13.65	13.88	29643
2002-04-02	13.72	13.79	13.33	13.33	18299
2002-04-03	13.38	13.67	13.26	13.26	17694
2002-04-04	13.22	13.64	12.89	13.64	31155
2002-04-05	13.55	14.05	13.55	13.75	31307
2002-04-08	13.75	14.22	13.75	14.22	10738
2002-04-09	14.22	14.35	14.00	14.00	13158
2002-04-10	14.05	14.18	13.88	14.15	18450
2002-04-11	14.12	14.12	13.55	13.55	24803
2002-04-12	13.62	14.18	13.42	14.18	59742
2002-04-15	14.18	15.25	13.94	15.04	75774
2002-04-16	15.21	15.31	14.61	15.11	88630
2002-04-17	15.04	15.41	15.01	15.03	208570
2002-04-18	15.03	15.24	14.71	14.88	43860
2002-04-19	14.88	14.88	14.02	14.49	42045
2002-04-22	14.49	14.72	14.33	14.33	8770
2002-04-23	14.33	14.41	14.19	14.21	12703
2002-04-24	14.31	14.45	14.15	14.21	5443
2002-04-25	14.28	14.29	14.08	14.18	12703
2002-04-26	14.08	14.10	13.69	13.70	36752
2002-04-29	13.70	13.80	13.66	13.77	14215
2002-04-30	13.76	14.41	13.76	14.41	44465
2002-05-01	14.35	14.51	14.35	14.48	16938
2002-05-02	14.48	14.51	14.10	14.10	34180
2002-05-03	14.05	14.22	13.60	13.75	33575
2002-05-06	13.95	14.40	13.82	13.82	32517
2002-05-07	13.82	13.92	13.72	13.85	36600
2002-05-08	13.85	14.08	13.85	14.08	47793
2002-05-09	14.05	14.20	13.95	14.02	28130
2002-05-10	13.98	13.98	13.85	13.90	39172
2002-05-13	13.98	14.54	13.95	14.54	128409
2002-05-14	14.55	14.88	14.35	14.55	131130
2002-05-15	14.59	15.39	14.59	15.37	145349
2002-05-16	15.36	15.97	15.27	15.97	98008
2002-05-17	15.89	16.00	15.80	16.00	70178
2002-05-20	15.93	15.93	15.60	15.83	38718
2002-05-21	15.82	15.82	15.53	15.53	35390
2002-05-22	15.41	15.53	15.41	15.53	18148
2002-05-23	15.52	15.86	15.41	15.86	50062
2002-05-24	15.87	15.87	15.54	15.54	12703
2002-05-28	15.54	15.67	15.47	15.67	17845
2002-05-29	15.74	15.83	15.70	15.83	30399
2002-05-30	15.83	15.87	15.36	15.71	49910
2002-05-31	15.71	15.94	15.54	15.94	85908
2002-06-03	15.94	15.94	15.64	15.64	37054
2002-06-04	15.64	15.80	15.44	15.74	101487
2002-06-05	15.71	15.75	15.58	15.59	55658
2002-06-06	15.54	15.56	15.01	15.01	35239
2002-06-07	15.02	15.31	14.90	15.31	14973
2002-06-10	15.34	15.74	15.34	15.46	48247
2002-06-11	15.46	15.57	15.37	15.38	22080
2002-06-12	15.41	15.64	15.34	15.64	26013
2002-06-13	15.60	15.72	15.44	15.46	32517
2002-06-14	15.44	15.83	15.37	15.83	41894
2002-06-17	15.87	16.20	15.87	16.07	46885
2002-06-18	16.07	16.30	15.93	16.03	50062
2002-06-19	16.00	16.30	15.87	16.08	106327
2002-06-20	16.10	16.13	15.93	15.93	39020
2002-06-21	16.00	16.03	15.93	15.97	29340
2002-06-24	16.00	16.17	15.87	16.17	56263
2002-06-25	16.10	16.22	16.03	16.17	57775
2002-06-26	16.01	16.20	15.97	16.13	68060
2002-06-27	16.13	16.20	15.93	16.19	67002
2002-06-28	16.21	16.77	16.13	16.77	276481
2002-07-01	16.78	16.78	16.13	16.13	58229
2002-07-02	16.20	16.43	16.12	16.21	31307
2002-07-03	16.17	16.36	16.04	16.36	38113
2002-07-05	16.37	16.40	16.24	16.38	13308
2002-07-08	16.33	16.50	16.33	16.40	25257
2002-07-09	16.40	16.73	16.34	16.69	30248
2002-07-10	16.69	16.69	16.26	16.27	51725
2002-07-11	16.26	16.40	16.20	16.39	14669
2002-07-12	16.43	16.61	16.36	16.36	27677
2002-07-15	16.40	16.40	16.03	16.14	48398
2002-07-16	16.20	16.41	16.03	16.07	24048
2002-07-17	16.07	16.14	15.74	16.10	28282
2002-07-18	16.07	16.17	15.31	15.31	28887
2002-07-19	15.31	15.31	14.77	14.88	25710
2002-07-22	14.78	14.91	13.95	14.48	70027
2002-07-23	14.78	15.27	14.68	14.70	58985
2002-07-24	14.71	15.37	14.22	15.37	61103
2002-07-25	15.41	15.86	15.27	15.48	26618
2002-07-26	15.60	15.77	15.54	15.77	4233
2002-07-29	15.87	16.53	15.87	16.53	97554
2002-07-30	16.53	16.61	15.85	16.13	79707
2002-07-31	16.20	16.50	15.91	15.93	42650
2002-08-01	16.01	16.19	16.01	16.19	12400
2002-08-02	16.23	16.23	16.13	16.13	14669
2002-08-05	16.23	16.25	15.47	15.47	34785
2002-08-06	15.48	15.86	15.41	15.86	21628
2002-08-07	15.90	15.92	15.74	15.86	11948
2002-08-08	15.87	16.07	15.87	16.07	22838
2002-08-09	16.09	16.23	16.08	16.16	20568
2002-08-12	16.16	16.16	15.70	15.80	15274
2002-08-13	15.80	16.07	15.47	15.47	27374
2002-08-14	15.50	15.70	15.34	15.70	26013
2002-08-15	15.74	15.80	15.73	15.73	7258
2002-08-16	15.70	15.83	15.70	15.83	6048
2002-08-19	15.86	15.87	15.77	15.87	28130
2002-08-20	15.87	15.87	15.67	15.75	11644
2002-08-21	15.80	15.90	15.70	15.79	22534
2002-08-22	15.80	15.80	15.70	15.80	9224
2002-08-23	15.75	15.75	15.41	15.41	18450
2002-08-26	15.42	15.50	15.34	15.50	20265
2002-08-27	15.54	15.57	15.41	15.49	35995
2002-08-28	15.44	15.46	15.14	15.34	20568
2002-08-29	15.41	15.66	15.39	15.66	4083
2002-08-30	15.69	15.89	15.44	15.44	44314
2002-09-03	15.41	15.41	14.94	14.94	30248
2002-09-04	15.04	15.24	14.95	15.23	18603
2002-09-05	15.38	15.41	14.94	14.96	19509
2002-09-06	14.88	14.96	14.68	14.88	38567
2002-09-09	14.86	14.86	14.72	14.82	10283
2002-09-10	14.71	14.81	14.41	14.53	53994
2002-09-11	14.55	14.76	14.55	14.72	14820
2002-09-12	14.68	14.68	14.38	14.41	19358
2002-09-13	14.41	14.55	14.41	14.55	30702
2002-09-16	14.48	14.55	14.43	14.55	37659
2002-09-17	14.55	14.55	14.25	14.31	28433
2002-09-18	14.31	14.31	14.06	14.12	25559
2002-09-19	14.12	14.23	13.82	14.23	34029
2002-09-20	14.39	14.39	13.81	14.07	95285
2002-09-23	14.02	14.02	13.74	13.75	14518
2002-09-24	13.62	13.94	13.62	13.72	19208
2002-09-25	13.79	14.35	13.62	14.35	28282
2002-09-26	14.26	14.64	14.26	14.64	11795
2002-09-27	14.64	14.71	14.27	14.39	30248
2002-09-30	14.25	14.64	14.22	14.55	59137
2002-10-01	14.55	14.88	14.23	14.74	76530
2002-10-02	14.75	14.78	14.41	14.41	57019
2002-10-03	14.44	14.55	14.35	14.35	21023
2002-10-04	14.49	14.65	14.41	14.41	28282
2002-10-07	14.45	14.45	13.62	13.66	49003
2002-10-08	13.67	14.07	13.67	14.07	16635
2002-10-09	13.94	13.94	13.12	13.12	48852
2002-10-10	13.06	13.22	12.58	13.22	44768
2002-10-11	13.26	13.67	13.26	13.58	22233
2002-10-14	13.55	13.62	13.42	13.49	25862
2002-10-15	13.63	14.94	13.39	14.81	113133
2002-10-16	14.81	15.21	14.57	14.62	50213
2002-10-17	14.71	15.19	14.71	15.19	21173
2002-10-18	15.19	15.21	14.95	15.21	26315
2002-10-21	15.21	15.21	14.68	15.19	50062
2002-10-22	15.17	15.17	14.84	14.94	17998
2002-10-23	14.93	15.27	14.92	15.27	25559
2002-10-24	15.34	15.34	14.81	14.94	38113
2002-10-25	14.91	15.33	14.82	15.26	20265
2002-10-28	15.21	15.36	15.11	15.14	34634
2002-10-29	15.21	15.47	15.17	15.47	17089
2002-10-30	15.47	15.66	15.41	15.66	75623
2002-10-31	15.60	15.70	15.42	15.44	16030
2002-11-01	15.41	15.80	15.35	15.77	24349
2002-11-04	15.93	15.97	15.74	15.87	43407
2002-11-05	15.87	15.88	15.80	15.83	13158
2002-11-06	15.83	16.03	15.80	16.03	34483
2002-11-07	16.03	16.03	15.84	15.88	11795
2002-11-08	15.83	15.87	15.60	15.74	21475
2002-11-11	15.74	15.74	15.27	15.27	7258
2002-11-12	15.29	15.60	15.27	15.60	22383
2002-11-13	15.60	15.78	15.40	15.50	13308
2002-11-14	15.52	16.53	15.51	16.53	104814
2002-11-15	16.50	16.53	16.34	16.44	20418
2002-11-18	16.48	16.53	16.30	16.41	23443
2002-11-19	16.30	16.52	16.11	16.21	35088
2002-11-20	16.23	16.66	16.23	16.66	58532
2002-11-21	16.66	16.86	16.56	16.64	20418
2002-11-22	16.66	16.66	16.56	16.60	5140
2002-11-25	16.33	16.79	16.33	16.60	45222
2002-11-26	16.60	16.73	16.40	16.44	65943
2002-11-27	16.50	16.86	16.48	16.73	48247
2002-11-29	16.73	16.77	16.53	16.53	8923
2002-12-02	16.60	16.78	16.36	16.63	45070
2002-12-03	16.56	17.02	16.56	16.62	52179
2002-12-04	16.60	16.63	16.26	16.57	23290
2002-12-05	16.57	16.60	16.50	16.59	30550
2002-12-06	16.53	16.63	16.20	16.44	26164
2002-12-09	16.44	16.60	16.41	16.54	11795
2002-12-10	16.50	16.81	16.50	16.59	39323
2002-12-11	16.58	16.79	16.54	16.76	9073
2002-12-12	16.77	16.79	16.66	16.66	13913
2002-12-13	16.63	16.79	16.53	16.53	22988
2002-12-16	16.60	17.06	16.60	17.03	25710
2002-12-17	17.07	17.16	16.93	16.99	14518
2002-12-18	16.95	17.02	16.73	16.73	34483
2002-12-19	16.79	16.96	16.73	16.79	18148
2002-12-20	16.83	16.89	16.44	16.73	75169
2002-12-23	16.73	17.06	16.73	16.93	43558
2002-12-24	16.93	16.94	16.64	16.66	15728
2002-12-26	16.54	16.89	16.53	16.89	33424
2002-12-27	16.89	16.89	16.67	16.67	20568
2002-12-30	16.73	16.73	16.42	16.42	6804
2002-12-31	16.42	16.46	16.24	16.25	61103
2003-01-02	16.20	16.59	16.20	16.58	38718
2003-01-03	16.52	16.68	16.36	16.60	50062
2003-01-06	16.66	17.01	16.66	16.96	28130
2003-01-07	17.02	17.02	16.69	16.78	53540
2003-01-08	16.76	16.96	16.55	16.63	35088
2003-01-09	16.60	17.04	16.56	16.90	44012
2003-01-10	16.92	16.99	16.85	16.98	37357
2003-01-13	16.99	17.06	16.91	16.97	19208
2003-01-14	16.97	16.99	16.93	16.98	4233
2003-01-15	16.99	17.36	16.83	17.36	76077
2003-01-16	17.36	17.83	17.34	17.69	86997
2003-01-17	18.02	18.02	17.44	17.79	25045
2003-01-21	17.66	17.69	17.27	17.30	16212
2003-01-22	17.23	17.27	17.02	17.07	24561
2003-01-23	16.98	17.56	16.98	17.49	48398
2003-01-24	17.60	17.60	17.02	17.02	26981
2003-01-27	17.02	17.42	17.02	17.19	27949
2003-01-28	17.36	17.41	17.19	17.34	45978
2003-01-29	17.34	17.62	17.27	17.62	23714
2003-01-30	17.62	17.70	17.26	17.36	29643
2003-01-31	17.36	18.17	17.36	17.92	143020
2003-02-03	17.92	17.99	17.52	17.69	30853
2003-02-04	17.79	18.07	17.73	17.93	74655
2003-02-05	17.98	18.05	17.60	17.71	14034
2003-02-06	17.75	17.92	17.69	17.84	48640
2003-02-07	17.83	17.83	17.43	17.50	39202
2003-02-10	17.52	17.84	17.44	17.77	36419
2003-02-11	17.77	17.77	17.51	17.63	46220
2003-02-12	17.51	17.77	17.51	17.64	30732
2003-02-13	17.64	17.93	17.60	17.84	27223
2003-02-14	17.83	17.93	17.83	17.93	16212
2003-02-18	17.93	17.93	17.69	17.88	23472
2003-02-19	17.85	17.93	17.73	17.93	36056
2003-02-20	17.93	17.95	17.69	17.90	27828
2003-02-21	17.85	17.93	17.82	17.93	13308
2003-02-24	17.98	17.98	17.79	17.92	51423
2003-02-25	17.98	17.98	17.70	17.81	13429
2003-02-26	17.79	17.89	17.74	17.83	12098
2003-02-27	17.83	17.93	17.77	17.93	17543
2003-02-28	17.93	18.02	17.56	17.56	9678
2003-03-03	17.66	18.06	17.64	17.79	28433
2003-03-04	17.83	18.03	17.72	17.73	18148
2003-03-05	17.77	17.89	17.44	17.56	47551
2003-03-06	17.48	17.48	16.95	17.10	51786
2003-03-07	17.02	17.02	16.78	16.78	37145
2003-03-10	16.78	16.87	16.61	16.73	27828
2003-03-11	16.69	16.93	16.69	16.93	26255
2003-03-12	16.93	17.39	16.81	17.34	28796
2003-03-13	17.36	17.40	16.97	17.23	40291
2003-03-14	17.25	17.56	17.19	17.52	24440
2003-03-17	17.36	18.09	17.36	17.96	79495
2003-03-18	17.85	17.85	17.56	17.79	24440
2003-03-19	17.70	17.77	17.52	17.73	21778
2003-03-20	17.64	17.64	17.31	17.44	13066
2003-03-21	17.42	17.75	17.36	17.73	24803
2003-03-24	17.69	17.73	17.38	17.64	23109
2003-03-25	17.60	18.00	17.36	17.93	25892
2003-03-26	17.93	17.98	17.60	17.85	21778
2003-03-27	17.71	17.77	17.65	17.77	19600
2003-03-28	17.70	18.06	17.69	17.96	62313
2003-03-31	17.96	17.96	17.85	17.85	36298
2003-04-01	17.89	17.98	17.88	17.98	35572
2003-04-02	17.98	17.98	17.45	17.97	36782
2003-04-03	17.98	18.51	17.82	18.37	57473
2003-04-04	18.38	18.39	17.84	17.94	30611
2003-04-07	18.02	18.38	17.98	18.06	21536
2003-04-08	18.14	18.20	18.14	18.18	3265
2003-04-09	18.39	18.42	17.89	17.90	34483
2003-04-10	17.98	18.10	17.89	18.02	37145
2003-04-11	17.94	18.34	17.94	18.23	40654
2003-04-14	18.18	18.22	17.93	18.14	13187
2003-04-15	18.07	18.51	17.92	18.46	45857
2003-04-16	18.47	19.22	18.47	19.01	104542
2003-04-17	19.04	19.35	18.91	19.34	24561
2003-04-21	19.42	19.83	19.41	19.46	57231
2003-04-22	19.46	19.75	19.34	19.62	27102
2003-04-23	19.55	19.93	19.55	19.88	53117
2003-04-24	19.92	19.92	19.79	19.84	18390
2003-04-25	19.83	20.21	19.80	20.02	33999
2003-04-28	20.02	20.03	19.88	19.93	43074
2003-04-29	19.92	20.32	19.90	20.22	75744
2003-04-30	20.23	20.37	20.19	20.33	69694
2003-05-01	20.29	20.48	20.22	20.40	15244
2003-05-02	20.41	20.75	20.41	20.60	44526
2003-05-05	20.66	21.12	20.55	20.70	80342
2003-05-06	20.66	21.07	20.66	20.83	49124
2003-05-07	20.87	21.20	20.74	20.93	135518
2003-05-08	20.95	21.07	20.83	21.02	42469
2003-05-09	21.07	21.49	21.07	21.49	62313
2003-05-12	21.49	21.49	21.16	21.33	32184
2003-05-13	21.31	21.36	21.00	21.20	19116
2003-05-14	21.20	21.26	21.05	21.08	14034
2003-05-15	20.83	21.12	20.83	21.04	28191
2003-05-16	20.91	20.99	20.66	20.69	22625
2003-05-19	20.66	20.76	20.63	20.67	54811
2003-05-20	20.70	20.88	20.67	20.68	15244
2003-05-21	20.72	20.82	20.71	20.78	9315
2003-05-22	20.77	21.05	20.74	21.04	12703
2003-05-23	21.00	21.07	20.81	21.06	7621
2003-05-27	21.06	21.17	20.95	20.98	10404
2003-05-28	20.94	20.97	20.78	20.81	43921
2003-05-29	20.85	20.98	20.65	20.98	29159
2003-05-30	20.98	21.06	20.66	20.81	49850
2003-06-02	20.74	21.03	20.70	21.03	18511
2003-06-03	21.01	21.07	20.76	21.07	19358
2003-06-04	21.07	21.44	21.03	21.44	52391
2003-06-05	21.41	21.69	21.24	21.24	150158
2003-06-06	21.32	21.55	21.26	21.47	78527
2003-06-09	21.47	21.69	21.47	21.60	38960
2003-06-10	21.65	21.72	21.32	21.56	56747
2003-06-11	21.52	21.77	21.49	21.77	27586
2003-06-12	21.85	21.91	21.49	21.49	41017
2003-06-13	21.50	21.53	21.16	21.22	39444
2003-06-16	21.14	21.24	20.25	21.12	363237
2003-06-17	21.07	21.34	20.99	21.19	30490
2003-06-18	21.12	21.15	20.95	21.12	41864
2003-06-19	21.07	21.12	20.81	20.92	49487
2003-06-20	20.91	20.95	20.67	20.87	42832
2003-06-23	20.87	20.89	20.21	20.42	46583
2003-06-24	20.50	20.81	20.25	20.74	23835
2003-06-25	20.70	20.70	20.22	20.37	55295
2003-06-26	20.30	20.52	20.17	20.41	11493
2003-06-27	20.45	20.83	20.45	20.74	26376
2003-06-30	20.79	21.26	20.79	21.23	86392
2003-07-01	21.23	21.41	20.99	21.28	34362
2003-07-02	21.32	21.48	21.17	21.48	31821
2003-07-03	21.44	21.47	21.23	21.23	5806
2003-07-07	21.28	21.49	21.07	21.28	45010
2003-07-08	21.36	21.36	20.99	21.05	42590
2003-07-09	21.05	21.22	20.92	21.09	78164
2003-07-10	21.07	21.15	20.87	20.87	35451
2003-07-11	20.88	21.39	20.88	21.39	22504
2003-07-14	21.41	22.31	21.41	22.30	92321
2003-07-15	22.31	22.31	21.77	21.88	48640
2003-07-16	21.96	22.23	21.87	22.16	45010
2003-07-17	22.13	22.23	21.88	21.98	29280
2003-07-18	22.03	22.22	21.90	21.90	27223
2003-07-21	21.90	21.90	21.49	21.58	21899
2003-07-22	21.58	22.23	21.58	22.18	98855
2003-07-23	22.19	22.19	21.90	22.07	25408
2003-07-24	22.08	22.26	22.00	22.07	34120
2003-07-25	22.07	22.19	22.07	22.07	9315
2003-07-28	22.23	22.26	22.07	22.07	30369
2003-07-29	22.11	22.19	21.93	22.10	12824
2003-07-30	22.10	22.15	22.03	22.14	12582
2003-07-31	22.15	22.23	21.90	21.90	73687
2003-08-01	21.90	21.94	21.41	21.41	31095
2003-08-04	21.32	21.32	20.12	20.42	69210
2003-08-05	20.64	20.66	19.80	19.80	45736
2003-08-06	19.80	19.80	19.31	19.59	53601
2003-08-07	19.55	19.55	19.17	19.28	34120
2003-08-08	19.42	19.74	19.34	19.34	27828
2003-08-11	19.38	19.98	19.36	19.93	43074
2003-08-12	19.93	20.15	19.75	20.15	21173
2003-08-13	20.25	20.25	19.59	19.61	16696
2003-08-14	19.64	19.92	19.64	19.92	12098
2003-08-15	20.00	20.04	19.51	19.75	16454
2003-08-18	19.83	20.25	19.59	20.25	39323
2003-08-19	20.29	21.07	20.27	21.07	60861
2003-08-20	21.03	21.42	20.95	21.42	25650
2003-08-21	21.49	21.78	21.34	21.65	26860
2003-08-22	21.64	21.64	21.00	21.03	34241
2003-08-25	20.99	21.05	20.66	20.66	29159
2003-08-26	20.62	20.70	20.25	20.54	18995
2003-08-27	20.66	20.83	20.64	20.69	19721
2003-08-28	20.66	20.83	20.64	20.69	25045
2003-08-29	20.66	21.07	20.55	20.87	17785
2003-09-02	20.91	20.91	20.55	20.91	17180
2003-09-03	20.91	20.93	20.68	20.83	26134
2003-09-04	20.87	21.23	20.87	21.06	36419
2003-09-05	21.12	21.28	20.65	20.69	51786
2003-09-08	20.69	21.20	20.66	20.91	41259
2003-09-09	20.87	21.03	20.25	20.26	55416
2003-09-10	20.22	20.25	19.88	20.04	39323
2003-09-11	20.00	20.41	19.89	20.30	8710
2003-09-12	20.25	20.25	19.97	20.24	13913
2003-09-15	20.25	20.54	20.24	20.51	10404
2003-09-16	20.58	20.66	20.33	20.66	22988
2003-09-17	20.66	20.66	20.40	20.59	20205
2003-09-18	20.59	20.97	20.53	20.85	37387
2003-09-19	20.74	20.99	20.66	20.98	13066
2003-09-22	20.94	20.94	20.33	20.42	17664
2003-09-23	20.38	20.79	20.32	20.79	19479
2003-09-24	20.74	20.86	20.62	20.62	25166
2003-09-25	20.66	20.71	20.17	20.17	28191
2003-09-26	20.10	20.26	19.83	19.84	17785
2003-09-29	19.88	20.25	19.74	19.92	29280
2003-09-30	20.01	20.50	19.89	20.05	60498
2003-10-01	20.02	20.87	20.02	20.65	53117
2003-10-02	20.66	20.87	20.50	20.87	51423
2003-10-03	20.87	20.99	20.60	20.83	25408
2003-10-06	20.91	21.03	20.50	20.59	49366
2003-10-07	20.55	20.77	20.41	20.58	30127
2003-10-08	20.52	20.74	20.08	20.57	51181
2003-10-09	20.74	20.99	20.64	20.76	22867
2003-10-10	20.73	20.73	20.45	20.66	11977
2003-10-13	20.66	20.87	20.66	20.83	22262
2003-10-14	20.87	20.98	20.83	20.95	36298
2003-10-15	20.95	20.95	20.45	20.45	17543
2003-10-16	20.66	20.95	20.61	20.90	30369
2003-10-17	20.95	20.95	20.49	20.66	36056
2003-10-20	20.66	20.92	20.45	20.76	25892
2003-10-21	20.70	20.87	20.59	20.86	14760
2003-10-22	20.83	20.91	20.37	20.37	63644
2003-10-23	20.33	20.62	19.93	19.93	49245
2003-10-24	20.00	20.37	19.88	19.88	51302
2003-10-27	19.92	20.17	19.92	20.04	34725
2003-10-28	20.08	20.64	20.08	20.62	127169
2003-10-29	20.66	21.15	20.60	21.15	96919
2003-10-30	21.23	21.23	20.99	21.12	18995
2003-10-31	21.12	21.23	20.91	21.17	28433
2003-11-03	21.16	21.24	20.86	20.91	52996
2003-11-04	20.92	21.16	20.67	20.80	35330
2003-11-05	20.79	20.99	20.54	20.99	28191
2003-11-06	21.03	21.07	20.60	20.87	30248
2003-11-07	20.91	21.09	20.67	20.67	28433
2003-11-10	20.70	20.76	20.41	20.42	43195
2003-11-11	20.41	20.53	20.25	20.44	20084
2003-11-12	20.45	20.66	20.38	20.66	20084
2003-11-13	20.66	20.74	20.62	20.74	24682
2003-11-14	20.69	20.83	20.58	20.60	37508
2003-11-17	20.60	20.94	20.46	20.75	39565
2003-11-18	20.73	21.07	20.66	20.66	28191
2003-11-19	20.66	21.07	20.65	21.03	20931
2003-11-20	21.03	21.48	20.83	21.29	65217
2003-11-21	21.24	21.49	21.03	21.04	52512
2003-11-24	21.09	22.23	21.09	22.23	73929
2003-11-25	22.26	22.75	21.90	22.56	138301
2003-11-26	22.60	22.88	22.47	22.88	31942
2003-11-28	22.88	22.93	22.56	22.56	7137
2003-12-01	22.60	22.88	22.60	22.81	21052
2003-12-02	22.64	23.11	22.33	22.33	44526
2003-12-03	22.36	22.72	21.45	21.50	65338
2003-12-04	21.49	21.82	21.33	21.66	57231
2003-12-05	21.61	22.40	21.60	22.40	36782
2003-12-08	22.40	22.40	21.79	21.98	88812
2003-12-09	22.03	22.30	21.65	21.98	138180
2003-12-10	22.03	22.40	21.82	21.98	118578
2003-12-11	22.03	22.19	22.03	22.15	70057
2003-12-12	22.19	22.47	22.11	22.47	56747
2003-12-15	22.55	23.11	22.50	22.63	92684
2003-12-16	22.64	22.79	22.56	22.77	44768
2003-12-17	22.77	22.97	22.73	22.90	34483
2003-12-18	22.91	23.05	22.69	23.01	38234
2003-12-19	23.01	23.01	22.40	22.62	75986
2003-12-22	22.62	23.14	22.62	23.14	49850
2003-12-23	23.13	23.13	22.82	23.06	70904
2003-12-24	23.02	23.10	22.94	22.94	26134
2003-12-26	22.89	22.98	22.81	22.97	14034
2003-12-29	23.27	23.69	23.21	23.68	82610
2003-12-30	23.77	23.78	23.41	23.77	56208
2003-12-31	23.71	23.71	23.30	23.36	103838
2004-01-02	23.41	23.59	23.09	23.37	69518
2004-01-05	23.64	23.67	23.36	23.55	44220
2004-01-06	23.49	23.55	23.13	23.15	35528
2004-01-07	23.15	23.43	22.77	23.16	68968
2004-01-08	23.25	23.55	23.15	23.55	106478
2004-01-09	23.55	23.61	23.39	23.46	74910
2004-01-12	23.50	23.54	23.14	23.50	82940
2004-01-13	23.41	23.49	23.00	23.49	77990
2004-01-14	23.55	23.62	23.39	23.58	41030
2004-01-15	23.45	23.59	23.10	23.59	38390
2004-01-16	23.82	23.86	22.45	22.45	64568
2004-01-20	22.68	23.72	22.68	23.72	83160
2004-01-21	23.72	23.72	23.45	23.62	29368
2004-01-22	23.59	23.72	23.25	23.28	48400
2004-01-23	23.34	23.88	23.29	23.86	44880
2004-01-26	23.77	24.13	23.40	24.13	48290
2004-01-27	24.04	24.04	23.64	23.75	29148
2004-01-28	23.73	23.73	23.14	23.39	49170
2004-01-29	23.62	23.63	22.91	23.09	58078
2004-01-30	23.18	23.35	23.10	23.18	28378
2004-02-02	23.18	23.45	23.14	23.27	31238
2004-02-03	23.32	23.35	22.95	23.01	36630
2004-02-04	22.95	23.12	22.41	22.73	142558
2004-02-05	22.91	23.14	22.54	22.86	42900
2004-02-06	22.73	22.90	22.68	22.70	47960
2004-02-09	22.73	23.44	22.47	23.18	64018
2004-02-10	23.36	24.15	23.36	24.14	212628
2004-02-11	24.23	24.82	24.16	24.64	168190
2004-02-12	24.55	24.87	24.36	24.51	215048
2004-02-13	24.51	24.63	23.54	24.09	336490
2004-02-17	24.09	24.73	24.05	24.72	239578
2004-02-18	24.68	25.08	24.50	24.96	204818
2004-02-19	25.00	25.17	24.86	24.94	193600
2004-02-20	24.98	25.41	24.91	25.03	199758
2004-02-23	25.23	25.52	25.07	25.45	93940
2004-02-24	25.45	26.50	25.45	25.91	153340
2004-02-25	26.14	26.36	25.85	26.36	83050
2004-02-26	26.36	26.36	25.82	26.00	67318
2004-02-27	25.95	26.14	25.85	26.12	68748
2004-03-01	26.03	26.32	25.91	26.24	81070
2004-03-02	26.16	26.16	25.68	25.69	53458
2004-03-03	25.91	26.23	25.45	26.00	88990
2004-03-04	26.36	27.48	26.36	27.48	1781558
2004-03-05	27.18	27.83	27.14	27.15	412058
2004-03-08	27.15	27.50	27.00	27.00	224508
2004-03-09	27.14	27.48	27.02	27.30	184250
2004-03-10	27.45	27.64	26.76	26.76	86570
2004-03-11	26.82	27.45	26.77	27.14	217358
2004-03-12	27.18	27.56	27.18	27.35	125288
2004-03-15	27.35	27.64	27.10	27.27	161260
2004-03-16	27.27	27.54	27.27	27.29	84370
2004-03-17	27.36	27.73	27.35	27.73	50818
2004-03-18	27.59	27.94	27.59	27.84	73370
2004-03-19	27.91	28.13	27.73	28.04	173030
2004-03-22	28.09	28.45	27.95	28.37	92840
2004-03-23	28.50	29.24	28.31	28.37	143988
2004-03-24	28.37	28.58	28.32	28.45	106698
2004-03-25	28.50	28.90	28.18	28.64	89100
2004-03-26	28.64	28.80	28.40	28.64	92840
2004-03-29	28.68	29.17	28.68	29.17	105488
2004-03-30	29.27	29.55	28.95	29.55	103728
2004-03-31	29.55	29.77	28.95	28.95	123638
2004-04-01	28.95	29.95	28.95	29.77	91300
2004-04-02	29.77	29.77	29.00	29.00	96030
2004-04-05	29.01	29.23	28.51	28.95	161150
2004-04-06	29.09	29.09	28.66	28.66	93390
2004-04-07	28.75	29.05	28.50	28.93	79640
2004-04-08	29.02	29.06	28.41	28.43	53348
2004-04-12	28.46	28.65	28.00	28.16	71388
2004-04-13	28.00	28.16	27.18	27.49	135958
2004-04-14	27.27	27.27	26.55	26.59	135848
2004-04-15	26.60	26.73	26.42	26.54	144430
2004-04-16	26.59	26.80	26.36	26.69	152240
2004-04-19	26.67	26.68	26.40	26.64	120888
2004-04-20	26.64	26.64	25.91	25.92	86350
2004-04-21	25.92	26.43	25.84	26.35	85030
2004-04-22	26.41	26.50	26.31	26.46	48290
2004-04-23	26.46	26.59	26.39	26.55	111978
2004-04-26	26.57	26.59	26.17	26.37	98560
2004-04-27	26.41	26.91	26.18	26.91	207788
2004-04-28	26.73	26.73	25.91	26.15	84480
2004-04-29	26.18	26.59	25.91	26.09	100098
2004-04-30	26.14	26.18	25.79	25.93	104498
2004-05-03	26.00	26.20	25.77	25.85	134418
2004-05-04	25.82	26.27	25.19	25.20	301400
2004-05-05	25.27	26.09	25.27	25.51	105378
2004-05-06	25.55	25.83	25.28	25.38	290070
2004-05-07	25.27	25.30	24.23	24.32	153780
2004-05-10	24.09	24.18	23.64	23.86	107798
2004-05-11	23.86	24.32	23.79	24.27	111208
2004-05-12	24.23	24.45	24.02	24.16	162580
2004-05-13	24.16	24.46	24.12	24.27	59618
2004-05-14	24.32	24.36	23.75	23.79	72600
2004-05-17	23.79	23.86	23.43	23.43	101418
2004-05-18	23.50	23.75	23.41	23.50	127048
2004-05-19	23.59	23.64	23.10	23.26	107578
2004-05-20	23.32	23.54	22.82	23.53	155980
2004-05-21	23.59	23.63	23.29	23.52	68308
2004-05-24	23.56	23.77	23.51	23.73	53238
2004-05-25	23.85	24.32	23.73	24.22	96250
2004-05-26	24.18	24.65	23.91	24.46	90090
2004-05-27	24.46	25.18	24.32	25.09	108788
2004-05-28	25.09	25.19	24.74	24.98	239798
2004-06-01	24.98	25.09	24.46	24.62	114728
2004-06-02	24.55	24.82	24.43	24.46	65228
2004-06-03	24.46	24.70	24.36	24.37	41140
2004-06-04	24.39	24.65	24.09	24.45	52798
2004-06-07	24.55	24.86	24.33	24.80	54668
2004-06-08	24.80	24.80	24.45	24.66	54558
2004-06-09	24.59	24.68	24.11	24.11	43010
2004-06-10	24.11	24.64	24.11	24.62	56648
2004-06-14	24.68	24.68	23.45	23.47	69848
2004-06-15	23.46	24.06	23.46	23.79	57088
2004-06-16	23.88	23.90	23.49	23.89	37180
2004-06-17	23.86	24.20	23.64	24.10	66988
2004-06-18	24.33	24.33	23.75	24.04	74690
2004-06-21	24.09	24.13	23.64	24.00	93060
2004-06-22	23.93	24.27	23.86	24.27	92840
2004-06-23	24.41	24.44	24.06	24.35	56428
2004-06-24	24.41	24.45	24.20	24.40	36630
2004-06-25	24.40	24.59	23.95	24.59	133208
2004-06-28	24.55	24.63	24.22	24.41	83160
2004-06-29	24.43	24.69	24.31	24.51	143548
2004-06-30	24.43	24.83	24.20	24.61	321200
2004-07-01	24.68	24.68	24.05	24.27	103728
2004-07-02	24.32	24.32	23.95	24.08	82170
2004-07-06	24.03	24.09	23.82	24.03	56098
2004-07-07	23.95	24.09	23.74	23.76	73920
2004-07-08	23.75	23.91	23.27	23.31	61598
2004-07-09	23.38	23.63	23.18	23.55	64568
2004-07-12	23.45	23.55	22.77	23.41	247058
2004-07-13	23.41	23.46	23.31	23.39	27388
2004-07-14	23.41	23.59	23.37	23.42	58078
2004-07-15	23.42	23.42	23.05	23.34	120888
2004-07-16	23.56	23.56	22.68	22.90	233638
2004-07-19	23.00	23.15	22.84	22.92	153780
2004-07-20	23.09	23.09	22.87	22.94	113188
2004-07-21	23.00	23.23	22.75	23.18	73150
2004-07-22	23.00	23.54	23.00	23.37	115498
2004-07-23	23.28	23.33	22.94	22.94	66658
2004-07-26	23.09	23.12	22.73	22.86	61598
2004-07-27	22.95	23.18	22.93	23.14	55438
2004-07-28	23.14	23.14	22.73	22.84	48730
2004-07-29	22.77	23.07	22.77	23.07	31128
2004-07-30	23.03	23.33	22.83	23.14	52138
2004-08-02	23.14	23.95	23.00	23.95	112858
2004-08-03	23.90	23.90	23.29	23.77	79970
2004-08-04	23.71	23.91	23.46	23.73	73590
2004-08-05	23.64	23.64	23.17	23.24	63908
2004-08-06	23.16	23.32	23.03	23.23	54008
2004-08-09	23.09	23.39	23.05	23.09	50378
2004-08-10	23.14	23.37	23.04	23.37	72930
2004-08-11	23.29	23.29	22.86	23.16	42900
2004-08-12	23.12	23.12	22.73	22.76	62808
2004-08-13	22.80	23.05	22.80	22.85	29038
2004-08-16	22.89	23.44	22.89	23.29	39600
2004-08-17	23.36	23.36	22.99	23.17	20020
2004-08-18	23.13	23.86	22.95	23.86	59948
2004-08-19	23.82	23.93	23.65	23.65	44990
2004-08-20	23.69	24.12	23.69	24.01	51808
2004-08-23	24.09	24.09	23.75	23.82	25188
2004-08-24	23.93	24.09	23.83	23.90	24420
2004-08-25	23.88	24.35	23.82	24.25	21670
2004-08-26	24.27	24.40	24.08	24.18	25298
2004-08-27	24.05	24.45	23.97	24.45	23430
2004-08-30	24.36	24.36	23.70	24.18	55328
2004-08-31	24.27	24.54	23.91	24.54	64788
2004-09-01	24.50	24.99	24.48	24.64	88880
2004-09-02	24.68	25.19	24.60	25.17	44000
2004-09-03	25.23	25.41	24.70	24.77	63688
2004-09-07	24.78	25.37	24.78	25.37	38280
2004-09-08	25.45	25.45	25.02	25.27	85140
2004-09-09	25.45	25.87	25.31	25.82	93940
2004-09-10	25.77	26.27	25.31	26.09	46970
2004-09-13	26.09	26.45	26.03	26.43	57088
2004-09-14	26.38	26.45	26.05	26.25	65778
2004-09-15	26.25	26.59	26.25	26.34	49280
2004-09-16	26.41	26.68	26.35	26.64	78210
2004-09-17	26.55	26.55	26.05	26.16	130788
2004-09-20	25.94	26.36	25.94	26.24	69628
2004-09-21	26.27	26.27	25.55	25.85	173470
2004-09-22	25.73	25.73	24.93	25.35	122208
2004-09-23	25.32	25.37	24.82	25.35	35088
2004-09-24	25.35	25.36	24.61	24.61	258938
2004-09-27	24.55	24.55	23.51	23.73	507098
2004-09-28	23.72	24.09	23.55	23.64	821698
2004-09-29	23.77	24.68	23.77	24.55	419208
2004-09-30	24.50	24.95	24.50	24.60	161370
2004-10-01	24.64	25.18	24.64	25.00	141568
2004-10-04	25.09	25.09	24.72	24.94	150370
2004-10-05	24.91	25.26	24.75	25.17	219228
2004-10-06	25.09	25.61	24.73	25.61	184250
2004-10-07	25.68	25.68	25.19	25.30	126388
2004-10-08	25.48	25.55	25.19	25.30	140798
2004-10-11	25.27	25.33	25.13	25.18	36300
2004-10-12	25.18	25.45	25.14	25.21	66988
2004-10-13	25.27	25.45	25.15	25.27	91080
2004-10-14	25.33	25.39	25.27	25.29	101418
2004-10-15	25.29	25.64	25.25	25.60	185240
2004-10-18	25.68	25.79	25.46	25.75	41910
2004-10-19	25.70	25.71	25.27	25.35	46860
2004-10-20	25.35	25.42	25.05	25.37	37290
2004-10-21	25.42	25.44	25.09	25.09	95260
2004-10-22	25.20	25.20	24.36	24.37	132658
2004-10-25	24.42	24.85	24.30	24.76	94050
2004-10-26	24.76	24.91	24.42	24.91	59838
2004-10-27	25.00	25.45	24.85	25.45	66878
2004-10-28	25.45	25.64	25.00	25.43	98340
2004-10-29	25.65	25.86	25.37	25.75	75130
2004-11-01	25.68	25.75	25.44	25.65	65998
2004-11-02	25.73	26.27	25.61	26.05	111428
2004-11-03	26.28	26.95	26.28	26.73	140248
2004-11-04	26.77	27.08	26.64	27.01	128148
2004-11-05	27.04	27.14	26.86	27.14	190190
2004-11-08	27.14	27.14	26.74	26.83	71828
2004-11-09	26.78	27.03	26.73	26.91	69188
2004-11-10	26.91	26.94	26.55	26.80	75900
2004-11-11	26.77	26.81	26.50	26.68	65998
2004-11-12	26.61	27.25	26.54	27.25	87780
2004-11-15	27.18	27.34	27.02	27.33	113188
2004-11-16	27.14	27.23	26.84	26.88	92400
2004-11-17	26.95	27.26	26.45	27.00	44990
2004-11-18	27.05	27.05	26.55	26.87	82170
2004-11-19	26.88	26.88	26.55	26.71	51038
2004-11-22	26.77	27.22	26.77	27.18	109558
2004-11-23	27.18	27.27	26.94	27.27	61158
2004-11-24	27.27	27.35	27.20	27.27	122208
2004-11-26	27.27	27.59	27.21	27.22	24200
2004-11-29	27.26	27.67	27.07	27.36	83490
2004-11-30	27.38	27.71	27.23	27.56	100538
2004-12-01	27.61	28.63	27.61	28.41	168190
2004-12-02	28.41	28.81	28.18	28.18	77770
2004-12-03	28.15	28.15	27.59	27.80	141018
2004-12-06	27.73	27.99	27.55	27.78	102738
2004-12-07	27.85	27.90	27.24	27.24	182050
2004-12-08	27.27	27.64	27.06	27.21	80630
2004-12-09	27.18	27.36	26.66	27.09	51038
2004-12-10	27.08	27.17	26.62	26.82	97570
2004-12-13	26.59	27.27	26.59	27.26	129688
2004-12-14	27.27	27.32	26.14	26.85	762960
2004-12-15	26.64	27.27	26.47	27.27	301400
2004-12-16	27.18	27.18	26.77	26.92	141348
2004-12-17	26.93	27.23	26.60	27.23	254868
2004-12-20	27.23	27.27	26.74	26.81	115388
2004-12-21	26.82	27.27	26.82	27.00	132218
2004-12-22	27.02	27.09	26.91	26.92	139808
2004-12-23	26.92	27.25	26.92	27.05	152020
2004-12-27	27.10	27.26	26.82	27.05	70068
2004-12-28	27.09	27.73	26.95	27.73	133538
2004-12-29	28.30	28.39	27.50	28.01	143200
2004-12-30	28.10	28.16	27.89	28.03	84400
2004-12-31	28.13	28.35	27.99	28.31	129400
2005-01-03	28.40	28.41	27.75	27.87	260700
2005-01-04	28.10	28.20	27.81	27.92	127200
2005-01-05	27.90	28.31	27.63	28.11	418300
2005-01-06	28.11	28.29	28.02	28.03	165900
2005-01-07	28.03	28.35	28.03	28.20	257200
2005-01-10	28.15	28.36	27.97	28.20	199900
2005-01-11	28.05	28.05	27.71	27.95	120800
2005-01-12	27.85	27.90	27.66	27.80	134500
2005-01-13	27.85	28.27	27.60	27.95	106900
2005-01-14	27.95	28.00	27.61	27.70	232200
2005-01-18	27.80	28.59	27.65	28.52	187800
2005-01-19	28.45	28.50	27.75	28.00	170000
2005-01-20	27.95	28.31	27.50	27.93	259700
2005-01-21	27.98	28.50	27.85	28.37	204100
2005-01-24	28.31	28.50	28.05	28.31	343800
2005-01-25	28.30	28.71	28.13	28.17	400200
2005-01-26	28.17	28.17	27.67	27.89	234400
2005-01-27	27.95	28.15	27.90	27.93	141300
2005-01-28	27.42	28.22	27.23	27.95	369200
2005-01-31	28.05	28.27	27.95	28.20	243300
2005-02-01	28.13	28.95	28.13	28.79	257300
2005-02-02	28.70	28.92	28.57	28.88	177500
2005-02-03	28.80	28.99	28.72	28.84	175600
2005-02-04	28.61	28.93	28.51	28.89	213800
2005-02-07	28.82	28.96	28.65	28.94	109400
2005-02-08	28.95	28.95	28.79	28.94	69900
2005-02-09	28.95	29.15	28.47	28.48	127500
2005-02-10	28.35	28.57	28.01	28.34	204900
2005-02-11	28.40	28.77	28.27	28.66	111500
2005-02-14	28.91	28.91	28.20	28.55	91100
2005-02-15	28.50	28.50	28.25	28.36	94300
2005-02-16	28.36	28.55	28.04	28.40	125600
2005-02-17	28.40	28.79	28.33	28.40	57800
2005-02-18	28.55	28.68	28.20	28.22	58800
2005-02-22	28.25	28.25	27.05	27.19	214100
2005-02-23	27.35	27.48	26.97	27.12	144400
2005-02-24	27.12	27.12	26.76	26.87	129600
2005-02-25	27.00	27.40	26.95	27.40	90400
2005-02-28	27.40	27.40	26.60	26.73	148900
2005-03-01	26.83	27.22	26.74	27.21	161700
2005-03-02	27.05	27.37	26.78	26.89	133100
2005-03-03	26.95	27.00	26.76	26.80	154500
2005-03-04	26.70	27.12	26.70	26.98	144300
2005-03-07	27.00	27.36	26.95	27.10	90400
2005-03-08	27.14	27.23	26.71	26.72	68600
2005-03-09	26.62	26.76	26.35	26.35	187300
2005-03-10	26.23	26.45	25.76	25.91	131000
2005-03-11	26.00	26.26	25.93	26.13	188700
2005-03-14	26.15	26.40	26.06	26.34	144500
2005-03-15	26.29	26.50	26.15	26.25	159100
2005-03-16	26.00	26.21	23.74	24.35	527000
2005-03-17	24.51	24.65	23.88	24.05	235300
2005-03-18	24.15	24.15	23.60	23.80	217600
2005-03-21	23.80	23.80	23.38	23.74	121700
2005-03-22	23.85	24.41	23.74	23.85	229100
2005-03-23	23.80	23.88	23.26	23.38	72700
2005-03-24	23.45	23.47	23.25	23.33	110000
2005-03-28	23.24	23.39	23.10	23.12	132500
2005-03-29	23.25	23.25	22.68	22.97	369700
2005-03-30	23.00	23.58	22.90	23.45	168200
2005-03-31	23.45	23.65	23.21	23.42	132700
2005-04-01	23.53	23.79	23.03	23.25	98600
2005-04-04	23.25	23.25	22.67	23.04	178300
2005-04-05	23.04	23.43	23.04	23.30	159300
2005-04-06	23.22	23.57	23.22	23.45	78600
2005-04-07	23.40	23.50	23.35	23.45	63100
2005-04-08	23.45	23.50	23.20	23.34	74900
2005-04-11	23.28	23.36	23.00	23.11	82300
2005-04-12	23.03	23.53	23.00	23.47	86900
2005-04-13	23.50	23.61	23.02	23.09	64200
2005-04-14	23.06	23.06	22.45	22.52	250200
2005-04-15	22.53	22.82	22.37	22.53	117300
2005-04-18	22.60	23.09	22.40	22.75	165500
2005-04-19	22.80	23.19	22.51	22.86	129200
2005-04-20	22.81	22.82	22.15	22.20	113100
2005-04-21	22.40	22.64	22.13	22.46	57000
2005-04-22	22.47	22.56	22.05	22.26	68700
2005-04-25	22.28	22.41	22.00	22.32	87100
2005-04-26	22.22	22.33	20.53	20.65	392500
2005-04-27	20.60	21.81	19.80	21.65	486900
2005-04-28	16.00	16.36	14.48	14.66	2801600
2005-04-29	14.67	14.95	13.40	13.95	590500
2005-05-02	14.14	14.85	14.00	14.79	537500
2005-05-03	14.70	14.70	14.32	14.49	434600
2005-05-04	14.39	14.75	14.11	14.57	273600
2005-05-05	14.60	14.72	14.30	14.52	247300
2005-05-06	14.61	14.62	14.22	14.31	212900
2005-05-09	14.40	14.52	14.11	14.42	166400
2005-05-10	14.35	14.40	14.00	14.26	161500
2005-05-11	14.23	14.28	14.00	14.03	96900
2005-05-12	14.01	14.15	13.81	13.91	251300
2005-05-13	13.85	14.08	13.82	13.87	147200
2005-05-16	13.81	14.33	13.81	14.27	161400
2005-05-17	14.20	14.39	13.93	14.30	209900
2005-05-18	14.30	14.94	14.30	14.86	206100
2005-05-19	14.86	14.86	14.50	14.51	106000
2005-05-20	14.51	14.58	14.22	14.30	84800
2005-05-23	14.32	14.38	14.12	14.26	153600
2005-05-24	14.26	14.49	14.21	14.30	196200
2005-05-25	14.30	14.33	13.98	14.03	342300
2005-05-26	14.02	14.20	13.93	14.15	166100
2005-05-27	14.15	14.24	13.99	14.08	113200
2005-05-31	14.10	14.29	14.02	14.03	167500
2005-06-01	14.00	14.29	14.00	14.14	148800
2005-06-02	14.12	14.28	14.09	14.17	118300
2005-06-03	14.11	14.29	14.10	14.15	116400
2005-06-06	14.09	14.10	13.98	14.01	129100
2005-06-07	14.00	14.30	13.98	14.01	106300
2005-06-08	14.05	14.31	14.00	14.06	109700
2005-06-09	13.98	14.05	13.74	13.81	165000
2005-06-10	13.81	13.89	13.70	13.71	93900
2005-06-13	13.71	13.80	13.60	13.66	146300
2005-06-14	13.65	14.15	13.60	14.10	231100
2005-06-15	14.12	14.16	13.44	13.95	262100
2005-06-16	13.99	14.15	13.88	14.11	174400
2005-06-17	14.25	14.39	14.21	14.29	299000
2005-06-20	14.26	14.32	13.87	14.21	179900
2005-06-21	14.16	14.31	14.04	14.05	133500
2005-06-22	14.15	14.97	14.15	14.90	293600
2005-06-23	14.40	14.58	14.09	14.38	520600
2005-06-24	14.30	14.55	14.15	14.55	417500
2005-06-27	14.50	14.50	14.13	14.25	130700
2005-06-28	14.30	14.54	14.18	14.53	166000
2005-06-29	14.53	15.20	14.45	15.18	252800
2005-06-30	15.20	15.53	15.08	15.26	223000
2005-07-01	15.26	15.40	15.04	15.11	169300
2005-07-05	15.06	15.61	15.02	15.50	191300
2005-07-06	15.50	15.50	14.98	15.04	113600
2005-07-07	15.04	15.12	14.73	15.09	122800
2005-07-08	15.01	15.37	14.98	15.32	109200
2005-07-11	15.37	15.82	15.34	15.67	225400
2005-07-12	15.64	15.79	15.56	15.61	136000
2005-07-13	15.76	15.87	15.40	15.83	141400
2005-07-14	15.83	15.91	15.51	15.64	143700
2005-07-15	15.65	15.79	15.48	15.79	138300
2005-07-18	15.79	15.84	15.33	15.41	126300
2005-07-19	15.50	15.95	15.49	15.84	212700
2005-07-20	15.92	16.67	15.81	16.49	162900
2005-07-21	16.50	16.65	16.07	16.38	179900
2005-07-22	16.48	16.51	16.01	16.51	113400
2005-07-25	16.57	16.64	15.83	16.13	182700
2005-07-26	16.31	16.33	15.78	16.04	135600
2005-07-27	16.00	16.10	15.75	15.91	74500
2005-07-28	15.98	16.00	15.75	15.92	74500
2005-07-29	15.87	16.00	15.85	15.95	170300
2005-08-01	15.90	16.14	15.77	15.80	76800
2005-08-02	14.50	14.60	14.02	14.47	494000
2005-08-03	14.47	14.74	14.34	14.58	265400
2005-08-04	14.53	14.65	14.36	14.51	140300
2005-08-05	14.51	14.52	14.16	14.39	150200
2005-08-08	14.19	14.34	14.03	14.16	113900
2005-08-09	14.00	14.27	13.94	13.97	151100
2005-08-10	13.95	14.18	13.68	13.73	359500
2005-08-11	13.75	13.87	13.49	13.62	153900
2005-08-12	13.63	13.63	13.26	13.62	238200
2005-08-15	13.59	13.77	13.46	13.70	329000
2005-08-16	13.65	13.67	13.50	13.51	114600
2005-08-17	13.50	13.72	13.34	13.51	111000
2005-08-18	13.51	13.54	13.36	13.48	96400
2005-08-19	13.45	13.56	13.45	13.48	163000
2005-08-22	13.49	13.59	13.41	13.50	80400
2005-08-23	13.40	13.49	13.12	13.17	215200
2005-08-24	13.11	13.25	13.05	13.12	159200
2005-08-25	13.06	13.20	13.05	13.14	110100
2005-08-26	13.09	13.12	13.01	13.03	102700
2005-08-29	13.00	13.40	13.00	13.25	147900
2005-08-30	13.30	13.52	13.23	13.30	258100
2005-08-31	13.34	13.57	13.20	13.57	134200
2005-09-01	13.57	13.85	13.42	13.78	130600
2005-09-02	13.86	14.02	13.80	13.91	99900
2005-09-06	14.18	14.48	14.13	14.47	329400
2005-09-07	14.49	14.49	14.25	14.37	108200
2005-09-08	14.35	14.40	13.96	13.99	316700
2005-09-09	14.05	14.05	13.90	13.95	159500
2005-09-12	13.90	13.97	13.51	13.58	270600
2005-09-13	13.60	13.73	13.48	13.52	149500
2005-09-14	13.53	13.63	13.40	13.50	130200
2005-09-15	13.58	13.62	13.47	13.56	95000
2005-09-16	13.65	13.69	13.40	13.60	475000
2005-09-19	13.60	13.63	13.47	13.57	140700
2005-09-20	13.54	13.59	13.15	13.33	154600
2005-09-21	13.26	13.26	13.00	13.04	213700
2005-09-22	13.00	13.00	12.58	12.58	312700
2005-09-23	12.58	12.62	12.41	12.60	259100
2005-09-26	12.65	12.77	12.50	12.61	183900
2005-09-27	12.60	12.62	12.34	12.34	289200
2005-09-28	12.20	12.36	12.09	12.16	256000
2005-09-29	12.22	12.31	12.10	12.25	218200
2005-09-30	12.34	12.40	12.13	12.24	145500
2005-10-03	12.17	12.35	12.05	12.08	259600
2005-10-04	12.15	12.15	11.50	11.67	256900
2005-10-05	11.62	11.62	10.95	11.11	532900
2005-10-06	11.15	11.41	11.04	11.20	188900
2005-10-07	11.20	11.30	11.03	11.13	498700
2005-10-10	11.26	11.35	11.10	11.19	118400
2005-10-11	11.25	11.37	11.18	11.24	216400
2005-10-12	11.20	11.33	11.05	11.12	190400
2005-10-13	11.12	11.20	11.00	11.16	107600
2005-10-14	11.23	11.38	11.08	11.25	87100
2005-10-17	11.25	11.28	10.80	10.94	109800
2005-10-18	10.97	10.97	10.65	10.72	129400
2005-10-19	10.73	11.05	10.65	11.01	236500
2005-10-20	11.00	11.09	10.70	10.91	194000
2005-10-21	10.91	11.11	10.87	11.11	189900
2005-10-24	11.12	11.30	11.04	11.20	146400
2005-10-25	11.18	11.24	10.75	10.95	90500
2005-10-26	10.90	10.95	10.30	10.38	362800
2005-10-27	11.35	12.10	11.29	12.05	750300
2005-10-28	12.15	12.84	12.15	12.43	318300
2005-10-31	12.44	12.64	12.39	12.42	326700
2005-11-01	12.40	12.50	12.04	12.16	261700
2005-11-02	12.06	12.23	11.96	12.14	282700
2005-11-03	12.20	12.34	11.91	11.92	296300
2005-11-04	11.91	12.00	11.77	11.97	67200
2005-11-07	12.00	12.05	11.83	11.97	60400
2005-11-08	11.91	12.51	11.91	12.50	330900
2005-11-09	12.45	12.62	12.35	12.37	172400
2005-11-10	12.37	12.93	12.32	12.93	157400
2005-11-11	12.83	13.00	12.77	12.88	40900
2005-11-14	12.93	12.93	12.60	12.65	90800
2005-11-15	12.65	12.74	12.15	12.25	352200
2005-11-16	12.21	12.28	11.93	11.95	166100
2005-11-17	12.02	12.18	11.97	12.17	109900
2005-11-18	12.27	12.72	12.11	12.65	144100
2005-11-21	12.70	12.91	12.50	12.91	87900
2005-11-22	12.75	12.93	12.72	12.89	107800
2005-11-23	12.95	13.37	12.91	13.26	72100
2005-11-25	13.27	13.27	13.00	13.11	19000
2005-11-28	13.20	13.24	12.76	12.96	85600
2005-11-29	13.06	13.49	13.01	13.40	67700
2005-11-30	13.42	13.49	13.11	13.29	97900
2005-12-01	13.30	13.55	13.30	13.39	64800
2005-12-02	13.49	13.49	13.06	13.36	48200
2005-12-05	13.35	13.40	12.90	13.01	72000
2005-12-06	13.02	13.30	13.01	13.17	81700
2005-12-07	13.21	13.40	12.82	12.94	68600
2005-12-08	12.92	12.99	12.48	12.48	119200
2005-12-09	12.58	13.01	12.54	12.79	67800
2005-12-12	12.69	13.02	12.69	13.01	51900
2005-12-13	12.95	13.03	12.80	12.90	69900
2005-12-14	12.90	13.14	12.76	13.14	57500
2005-12-15	13.16	13.23	12.89	12.91	98100
2005-12-16	12.95	13.20	12.90	12.92	127000
2005-12-19	12.93	12.95	12.68	12.79	64600
2005-12-20	12.70	13.01	12.59	12.86	102700
2005-12-21	12.85	13.15	12.83	12.89	60600
2005-12-22	12.95	13.28	12.92	13.28	55400
2005-12-23	13.31	13.38	13.12	13.25	88700
2005-12-27	13.18	13.24	12.49	12.65	124400
2005-12-28	12.60	12.73	12.36	12.45	150500
2005-12-29	12.50	12.65	12.36	12.36	75700
2005-12-30	12.36	12.51	12.27	12.36	107000
2006-01-03	12.45	12.50	12.06	12.41	76800
2006-01-04	12.49	12.84	12.47	12.77	82400
2006-01-05	12.77	12.86	12.73	12.82	47800
2006-01-06	12.80	13.19	12.61	13.02	221900
2006-01-09	13.07	13.29	13.02	13.25	168200
2006-01-10	13.25	13.50	13.19	13.50	62500
2006-01-11	13.50	13.64	13.25	13.43	83700
2006-01-12	13.50	13.56	13.35	13.35	73800
2006-01-13	13.35	13.71	13.30	13.70	75200
2006-01-17	13.73	13.73	13.35	13.51	112900
2006-01-18	13.35	13.65	13.12	13.43	131100
2006-01-19	13.44	13.75	13.20	13.65	99800
2006-01-20	13.80	13.82	13.29	13.30	86900
2006-01-23	13.39	13.55	13.30	13.35	53300
2006-01-24	13.44	13.75	13.20	13.70	100500
2006-01-25	13.70	13.70	13.42	13.65	69600
2006-01-26	13.65	13.90	13.58	13.90	82400
2006-01-27	13.95	14.00	13.60	13.94	103100
2006-01-30	13.84	13.92	13.56	13.57	48500
2006-01-31	13.57	13.88	13.42	13.77	80500
2006-02-01	13.80	13.89	13.69	13.82	47800
2006-02-02	13.80	13.95	13.60	13.82	173100
2006-02-03	13.82	13.89	13.43	13.49	118500
2006-02-06	13.55	13.65	13.30	13.59	83100
2006-02-07	13.49	13.60	13.35	13.39	93000
2006-02-08	13.40	13.46	13.32	13.38	53600
2006-02-09	13.38	13.66	13.38	13.42	59000
2006-02-10	13.46	13.55	13.38	13.44	31800
2006-02-13	13.40	13.40	13.12	13.20	57100
2006-02-14	13.28	13.45	13.00	13.43	57500
2006-02-15	13.45	13.79	13.33	13.79	110400
2006-02-16	13.79	13.79	13.60	13.75	53700
2006-02-17	12.80	13.83	12.80	13.78	68700
2006-02-21	13.88	14.00	13.70	13.95	119900
2006-02-22	13.95	14.18	13.81	14.00	147000
2006-02-23	14.03	14.13	13.86	14.11	93300
2006-02-24	14.10	14.44	14.00	14.30	76100
2006-02-27	14.34	14.50	14.16	14.43	112600
2006-02-28	14.35	14.35	14.20	14.26	70700
2006-03-01	14.25	14.26	13.93	13.94	77900
2006-03-02	13.94	14.07	13.66	13.89	56400
2006-03-03	13.89	14.01	13.65	13.87	53500
2006-03-06	13.77	13.77	13.55	13.62	75800
2006-03-07	13.60	13.61	13.45	13.51	63300
2006-03-08	13.53	13.74	13.46	13.63	47600
2006-03-09	13.66	13.80	13.47	13.47	45600
2006-03-10	13.48	13.63	13.44	13.62	47900
2006-03-13	13.59	13.73	13.46	13.49	60100
2006-03-14	13.52	13.69	13.48	13.69	66000
2006-03-15	13.70	13.73	13.44	13.59	88600
2006-03-16	13.60	13.70	13.50	13.55	64600
2006-03-17	13.65	13.86	13.47	13.71	174500
2006-03-20	13.73	13.80	13.56	13.79	53900
2006-03-21	13.85	13.87	13.60	13.79	335800
2006-03-22	13.81	14.05	13.68	14.05	79500
2006-03-23	14.05	14.07	13.81	14.05	61600
2006-03-24	14.07	14.15	13.93	14.10	65900
2006-03-27	14.10	14.26	13.85	14.26	71200
2006-03-28	14.14	14.25	14.03	14.20	101600
2006-03-29	14.23	14.39	14.08	14.33	105800
2006-03-30	14.33	14.48	14.30	14.46	96600
2006-03-31	14.46	14.47	14.27	14.45	92100
2006-04-03	14.30	14.31	13.73	13.85	113200
2006-04-04	13.85	13.85	13.45	13.47	112200
2006-04-05	13.47	13.68	13.44	13.55	68400
2006-04-06	13.46	13.69	13.45	13.52	55300
2006-04-07	13.55	13.69	13.39	13.41	92900
2006-04-10	13.41	13.67	13.35	13.45	52300
2006-04-11	13.47	13.50	13.28	13.32	67700
2006-04-12	13.30	13.45	13.20	13.24	39300
2006-04-13	13.26	13.75	13.24	13.35	77200
2006-04-17	13.34	13.83	13.34	13.71	72900
2006-04-18	13.71	13.99	13.67	13.99	99000
2006-04-19	13.99	14.10	13.81	13.82	81200
2006-04-20	13.82	14.00	13.59	13.84	48700
2006-04-21	13.94	13.98	13.31	13.41	60100
2006-04-24	13.38	13.38	13.20	13.21	99900
2006-04-25	13.20	13.25	12.95	13.09	125000
2006-04-26	13.02	13.17	12.86	13.00	120500
2006-04-27	12.95	13.25	12.90	13.02	87500
2006-04-28	12.99	13.13	12.94	13.07	74800
2006-05-01	13.06	13.07	12.64	12.72	174600
2006-05-02	12.75	12.96	12.61	12.75	107400
2006-05-03	12.77	12.85	12.68	12.85	58800
2006-05-04	12.89	13.15	12.89	12.99	29000
2006-05-05	13.05	13.37	13.05	13.30	71600
2006-05-08	13.24	13.24	12.76	12.82	44800
2006-05-09	12.79	12.87	12.73	12.76	41600
2006-05-10	12.80	12.80	12.50	12.78	54600
2006-05-11	12.74	12.77	12.44	12.49	78700
2006-05-12	12.50	12.54	12.00	12.04	94500
2006-05-15	12.00	12.25	11.86	12.01	124000
2006-05-16	12.02	12.17	11.90	12.10	83600
2006-05-17	12.05	12.22	11.95	12.11	111600
2006-05-18	12.15	12.31	12.05	12.06	37600
2006-05-19	12.00	12.14	11.85	12.09	72100
2006-05-22	12.00	12.34	11.96	12.22	49900
2006-05-23	12.30	12.50	12.02	12.03	68800
2006-05-24	12.00	12.24	11.91	12.15	112100
2006-05-25	12.25	12.39	12.25	12.39	39300
2006-05-26	12.43	12.69	12.32	12.39	66800
2006-05-30	12.35	12.48	11.96	11.96	81900
2006-05-31	12.01	12.47	12.01	12.42	111400
2006-06-01	12.47	12.81	12.47	12.81	74800
2006-06-02	12.90	12.95	12.57	12.80	52300
2006-06-05	12.71	12.80	12.34	12.34	78000
2006-06-06	12.37	12.38	12.11	12.28	107100
2006-06-07	12.28	12.65	12.16	12.20	89600
2006-06-08	12.15	12.45	12.01	12.40	83700
2006-06-09	12.48	12.73	12.29	12.40	98800
2006-06-12	12.43	12.65	12.26	12.43	112800
2006-06-13	12.43	12.52	12.20	12.42	163300
2006-06-14	12.40	12.51	12.20	12.44	173900
2006-06-15	12.44	12.69	12.28	12.69	127000
2006-06-16	12.69	12.80	12.40	12.57	305300
2006-06-19	12.50	12.56	12.30	12.43	98200
2006-06-20	12.40	12.55	12.20	12.41	72800
2006-06-21	12.36	12.62	12.36	12.50	64900
2006-06-22	12.52	12.52	12.35	12.45	111800
2006-06-23	12.40	12.48	12.30	12.37	67900
2006-06-26	12.40	12.68	12.40	12.60	53800
2006-06-27	12.59	12.94	12.55	12.58	42800
2006-06-28	12.54	12.69	12.26	12.42	61000
2006-06-29	12.46	12.96	12.45	12.83	102000
2006-06-30	12.83	12.83	12.59	12.76	270200
2006-07-03	12.86	12.86	12.67	12.70	40900
2006-07-05	12.60	12.75	12.50	12.73	84700
2006-07-06	12.73	12.89	12.70	12.86	72100
2006-07-07	12.80	12.80	12.62	12.68	72900
2006-07-10	12.66	12.78	12.58	12.76	55300
2006-07-11	12.68	12.84	12.37	12.79	83500
2006-07-12	12.76	12.77	12.46	12.58	76200
2006-07-13	12.50	12.61	12.30	12.30	91900
2006-07-14	12.25	12.46	12.20	12.26	68000
2006-07-17	12.26	12.40	12.00	12.14	43900
2006-07-18	12.10	12.39	12.06	12.25	107300
2006-07-19	12.25	12.53	12.25	12.45	109700
2006-07-20	12.35	12.50	12.20	12.24	64300
2006-07-21	12.24	12.55	12.06	12.48	79600
2006-07-24	12.52	12.78	12.40	12.74	113700
2006-07-25	12.74	12.91	12.49	12.79	69200
2006-07-26	12.77	12.80	12.50	12.71	162500
2006-07-27	12.75	12.75	12.49	12.61	91000
2006-07-28	12.51	12.81	12.51	12.81	72400
2006-07-31	12.65	12.67	12.50	12.57	39900
2006-08-01	12.54	12.67	12.39	12.58	67100
2006-08-02	12.63	12.74	12.20	12.41	112000
2006-08-03	12.35	12.59	12.19	12.47	87400
2006-08-04	12.57	12.71	12.37	12.55	49600
2006-08-07	12.48	12.48	12.26	12.42	72600
2006-08-08	12.45	12.48	12.05	12.07	185100
2006-08-09	12.17	12.30	11.91	11.98	109400
2006-08-10	11.95	12.26	11.83	12.23	130400
2006-08-11	12.23	12.23	11.83	11.95	48000
2006-08-14	12.05	12.10	11.80	11.82	87600
2006-08-15	11.83	12.15	11.80	12.01	97500
2006-08-16	12.08	12.25	12.08	12.13	36900
2006-08-17	12.13	12.27	12.05	12.21	36800
2006-08-18	12.25	12.25	11.97	12.10	32500
2006-08-21	12.01	12.01	11.80	11.85	44100
2006-08-22	11.85	11.93	11.78	11.92	61500
2006-08-23	11.96	12.03	11.81	11.90	41400
2006-08-24	11.87	11.96	11.83	11.96	30800
2006-08-25	11.88	12.02	11.81	11.97	79100
2006-08-28	11.97	12.15	11.90	12.11	194500
2006-08-29	12.16	12.22	11.87	12.15	77100
2006-08-30	12.16	12.28	12.10	12.25	104800
2006-08-31	12.26	12.30	12.08	12.26	115600
2006-09-01	12.32	12.36	12.18	12.26	46000
2006-09-05	12.30	12.36	12.17	12.26	66300
2006-09-06	12.25	12.35	12.13	12.20	62800
2006-09-07	12.15	12.30	12.05	12.25	71300
2006-09-08	12.26	12.30	12.19	12.28	43500
2006-09-11	12.18	12.35	12.12	12.20	156500
2006-09-12	12.10	12.43	12.05	12.43	53100
2006-09-13	12.43	12.67	12.40	12.56	61400
2006-09-14	12.56	12.56	12.39	12.51	64700
2006-09-15	12.53	12.66	12.48	12.53	170100
2006-09-18	12.50	12.81	12.48	12.56	23600
2006-09-19	12.53	12.56	12.23	12.39	90900
2006-09-20	12.43	12.90	12.43	12.70	35600
2006-09-21	12.70	12.79	12.50	12.64	29500
2006-09-22	12.24	12.28	12.00	12.27	179800
2006-09-25	12.01	12.49	12.00	12.45	77600
2006-09-26	12.47	12.47	11.91	11.93	365700
2006-09-27	11.76	11.92	11.66	11.92	218400
2006-09-28	11.92	12.07	11.90	12.01	352200
2006-09-29	12.01	12.17	11.88	11.92	231800
2006-10-02	11.91	12.15	11.85	11.86	189000
2006-10-03	11.86	11.96	11.80	11.82	277700
2006-10-04	11.76	11.94	11.76	11.91	134900
2006-10-05	11.91	12.00	11.86	11.97	58300
2006-10-06	11.95	12.06	11.90	12.00	69400
2006-10-09	12.00	12.04	11.98	12.04	96100
2006-10-10	12.04	12.24	12.04	12.18	77600
2006-10-11	12.18	12.28	12.01	12.10	79500
2006-10-12	12.16	12.35	12.10	12.30	84600
2006-10-13	12.35	12.50	12.33	12.46	76900
2006-10-16	12.49	12.49	12.20	12.40	53800
2006-10-17	12.35	12.39	12.23	12.33	54400
2006-10-18	12.37	12.50	12.25	12.42	162100
2006-10-19	12.37	12.50	12.27	12.46	94100
2006-10-20	12.47	12.47	12.30	12.37	38300
2006-10-23	12.27	12.31	12.15	12.25	55300
2006-10-24	12.19	12.24	12.13	12.21	49900
2006-10-25	12.20	12.49	12.07	12.45	97200
2006-10-26	12.49	12.49	12.14	12.34	108200
2006-10-27	12.25	12.33	12.14	12.23	81500
2006-10-30	12.15	12.20	12.02	12.03	67100
2006-10-31	12.00	12.19	11.96	11.96	122000
2006-11-01	11.99	12.00	11.88	11.89	107800
2006-11-02	11.80	12.06	11.77	11.94	163200
2006-11-03	12.04	12.15	11.86	11.89	138200
2006-11-06	11.88	11.99	11.80	11.87	144500
2006-11-07	11.87	12.00	11.86	11.90	66700
2006-11-08	11.87	12.00	11.86	12.00	56200
2006-11-09	12.04	12.04	11.80	11.89	80700
2006-11-10	11.86	11.97	11.78	11.83	182800
2006-11-13	11.83	11.95	11.61	11.64	174800
2006-11-14	11.62	11.89	11.59	11.85	142800
2006-11-15	11.88	12.05	11.78	12.02	183000
2006-11-16	12.04	12.12	11.91	12.05	141000
2006-11-17	12.05	12.06	11.90	11.95	48100
2006-11-20	11.95	12.06	11.90	12.00	80900
2006-11-21	11.96	11.97	11.70	11.95	81700
2006-11-22	11.95	11.95	11.70	11.77	43000
2006-11-24	11.70	11.85	11.68	11.80	34100
2006-11-27	11.72	11.75	11.28	11.47	128500
2006-11-28	11.46	11.62	11.43	11.59	102000
2006-11-29	11.63	11.65	11.50	11.63	52000
2006-11-30	11.58	11.58	11.41	11.52	193100
2006-12-01	11.51	11.66	11.37	11.61	98100
2006-12-04	11.61	11.86	11.61	11.86	78500
2006-12-05	11.86	11.97	11.81	11.94	112800
2006-12-06	11.89	11.98	11.80	11.80	29900
2006-12-07	11.83	11.89	11.69	11.69	29800
2006-12-08	11.66	11.82	11.41	11.72	56100
2006-12-11	11.74	11.81	11.66	11.75	45500
2006-12-12	12.10	12.65	12.10	12.59	484400
2006-12-13	12.59	13.10	12.53	13.05	278000
2006-12-14	13.15	13.78	13.15	13.38	379200
2006-12-15	13.43	13.67	12.72	13.45	141900
2006-12-18	13.35	13.45	13.21	13.33	126500
2006-12-19	13.29	13.72	13.16	13.32	116300
2006-12-20	13.34	13.72	13.21	13.57	65900
2006-12-21	13.57	13.58	13.15	13.20	131000
2006-12-22	13.20	13.37	13.12	13.20	43500
2006-12-26	13.10	13.40	13.10	13.23	79200
2006-12-27	13.19	13.25	12.86	12.99	140600
2006-12-28	13.00	13.10	12.90	13.00	153900
2006-12-29	12.92	13.00	12.86	12.95	398300
2007-01-03	12.96	13.06	12.76	12.89	116100
2007-01-04	12.85	13.15	12.77	13.00	160100
2007-01-05	12.54	13.00	12.54	12.99	100400
2007-01-08	12.94	12.96	12.64	12.90	69000
2007-01-09	12.89	12.96	12.55	12.76	56500
2007-01-10	12.74	12.75	12.24	12.31	80600
2007-01-11	12.40	12.88	12.40	12.85	116100
2007-01-12	12.81	13.01	12.81	12.97	121800
2007-01-16	13.07	13.14	12.74	12.78	128900
2007-01-17	12.74	12.90	12.67	12.68	94000
2007-01-18	12.69	12.86	12.55	12.58	137200
2007-01-19	12.58	12.84	12.27	12.80	112200
2007-01-22	12.77	12.77	12.40	12.72	67200
2007-01-23	12.65	12.75	12.51	12.70	132900
2007-01-24	12.74	12.74	12.46	12.52	75800
2007-01-25	12.51	12.89	12.40	12.47	142000
2007-01-26	12.41	12.47	12.22	12.41	47000
2007-01-29	12.35	13.11	12.35	12.99	189800
2007-01-30	13.09	13.09	12.90	12.94	48100
2007-01-31	12.95	12.97	12.71	12.82	98600
2007-02-01	12.83	12.99	12.76	12.95	59500
2007-02-02	12.97	12.98	12.83	12.90	37800
2007-02-05	12.79	12.95	12.59	12.68	81600
2007-02-06	12.67	12.82	12.63	12.74	90900
2007-02-07	12.74	12.93	12.70	12.91	123800
2007-02-08	12.90	12.99	12.87	12.95	95700
2007-02-09	12.94	12.94	12.82	12.83	96400
2007-02-12	12.75	12.99	12.75	12.99	131322
2007-02-13	12.99	13.05	12.72	12.98	109200
2007-02-14	12.99	13.07	12.91	12.94	119705
2007-02-15	12.90	13.06	12.86	12.86	78300
2007-02-16	12.86	13.29	12.61	13.28	111000
2007-02-20	13.28	13.43	13.03	13.27	131500
2007-02-21	13.31	13.89	13.31	13.86	218900
2007-02-22	13.86	14.15	13.74	14.04	216700
2007-02-23	14.05	14.05	13.93	13.95	181000
2007-02-26	13.90	13.90	13.39	13.63	100700
2007-02-27	13.61	13.61	13.15	13.15	121000
2007-02-28	13.10	13.10	12.69	12.81	167000
2007-03-01	12.56	13.02	12.46	12.86	86600
2007-03-02	12.76	12.91	12.49	12.49	82500
2007-03-05	12.26	12.40	11.90	12.07	114300
2007-03-06	12.07	12.45	12.07	12.33	158100
2007-03-07	12.31	12.41	12.15	12.23	169700
2007-03-08	12.25	12.49	12.03	12.19	155200
2007-03-09	12.19	12.35	12.07	12.19	112600
2007-03-12	12.21	12.47	12.14	12.24	78100
2007-03-13	12.14	12.22	11.65	11.89	96200
2007-03-14	11.92	12.22	11.82	12.01	81300
2007-03-15	11.99	12.09	11.91	12.00	82500
2007-03-16	12.00	12.02	11.79	11.88	149500
2007-03-19	11.96	12.07	11.89	12.07	87600
2007-03-20	12.00	12.08	11.90	11.97	149300
2007-03-21	11.96	12.43	11.91	12.41	166300
2007-03-22	12.48	12.65	12.30	12.62	59500
2007-03-23	12.60	12.68	12.14	12.38	49700
2007-03-26	12.55	12.99	12.34	12.43	100300
2007-03-27	12.40	12.46	12.19	12.26	68700
2007-03-28	12.12	12.12	11.66	11.88	106300
2007-03-29	11.96	11.99	11.42	11.65	126400
2007-03-30	11.65	11.86	11.62	11.78	112600
2007-04-02	11.78	11.78	11.55	11.62	70100
2007-04-03	11.62	11.85	11.56	11.82	66400
2007-04-04	11.80	11.80	11.54	11.69	66400
2007-04-05	11.68	11.68	11.45	11.56	72200
2007-04-09	11.55	11.55	11.44	11.46	136300
2007-04-10	11.45	11.53	11.45	11.53	40800
2007-04-11	11.55	11.56	11.34	11.38	115300
2007-04-12	11.31	11.40	11.12	11.17	92200
2007-04-13	11.13	11.22	11.07	11.11	170600
2007-04-16	11.18	11.61	11.18	11.58	143500
2007-04-17	11.63	11.84	11.60	11.78	69900
2007-04-18	11.74	11.74	11.56	11.57	116900
2007-04-19	11.48	11.48	11.15	11.20	165300
2007-04-20	11.34	11.58	11.32	11.45	142000
2007-04-23	11.43	11.78	11.43	11.56	369500
2007-04-24	11.59	11.59	11.32	11.50	341200
2007-04-25	11.55	11.60	11.38	11.40	86800
2007-04-26	11.37	11.51	11.13	11.51	193900
2007-04-27	11.44	11.69	11.35	11.69	200100
2007-04-30	11.75	11.76	11.45	11.57	255700
2007-05-01	11.60	11.70	11.45	11.54	177900
2007-05-02	11.52	11.89	11.50	11.57	102300
2007-05-03	11.53	11.80	11.53	11.64	112100
2007-05-04	11.72	11.91	11.53	11.88	150800
2007-05-07	11.87	12.52	11.85	12.33	218500
2007-05-08	12.34	12.46	12.02	12.42	143300
2007-05-09	12.35	12.42	11.93	12.28	153800
2007-05-10	12.20	12.20	11.79	11.79	96300
2007-05-11	11.87	12.07	11.83	12.00	105000
2007-05-14	12.00	12.13	11.80	11.87	96100
2007-05-15	11.89	12.10	11.80	11.80	144800
2007-05-16	11.84	11.95	11.71	11.85	58100
2007-05-17	11.80	11.89	11.63	11.71	66400
2007-05-18	11.71	11.71	11.54	11.67	77200
2007-05-21	11.64	11.84	11.64	11.79	107200
2007-05-22	11.76	12.04	11.75	11.98	90900
2007-05-23	12.04	12.29	12.03	12.09	89600
2007-05-24	12.10	12.32	11.92	12.06	99500
2007-05-25	12.14	12.14	11.82	11.86	70100
2007-05-29	11.88	12.25	11.88	12.09	116900
2007-05-30	11.95	12.06	11.74	11.99	145500
2007-05-31	11.96	12.23	11.80	12.09	300300
2007-06-01	12.24	12.29	12.16	12.24	83600
2007-06-04	12.24	12.26	12.16	12.23	64900
2007-06-05	12.18	12.18	11.69	11.75	117200
2007-06-06	11.71	11.84	11.66	11.84	105200
2007-06-07	11.76	11.81	11.61	11.66	61400
2007-06-08	11.63	11.81	11.59	11.81	40500
2007-06-11	11.75	11.75	11.45	11.52	86400
2007-06-12	11.43	11.54	11.09	11.15	122400
2007-06-13	11.18	11.44	11.16	11.35	54800
2007-06-14	11.38	11.45	11.33	11.35	82600
2007-06-15	11.42	11.75	11.21	11.26	218000
2007-06-18	11.27	11.43	11.24	11.29	119100
2007-06-19	11.25	11.43	10.93	11.05	217200
2007-06-20	11.07	11.23	11.03	11.07	165500
2007-06-21	11.05	11.18	11.03	11.15	90500
2007-06-22	11.11	11.23	11.05	11.05	338500
2007-06-25	11.08	11.43	11.02	11.02	171900
2007-06-26	11.10	11.29	11.02	11.11	176300
2007-06-27	10.98	11.12	10.78	10.81	176000
2007-06-28	10.82	11.15	10.74	11.13	118700
2007-06-29	11.21	11.33	10.79	10.91	105000
2007-07-02	10.92	11.15	10.85	11.05	165100
2007-07-03	11.08	11.10	10.92	11.10	68800
2007-07-05	11.13	11.18	10.90	10.92	107900
2007-07-06	10.94	10.94	10.80	10.86	91500
2007-07-09	10.90	11.14	10.90	11.10	189200
2007-07-10	11.09	11.09	10.40	10.54	182300
2007-07-11	10.65	10.81	10.40	10.45	147300
2007-07-12	10.56	10.70	10.52	10.69	86700
2007-07-13	10.69	10.69	10.49	10.62	55400
2007-07-16	10.63	10.63	10.27	10.30	83700
2007-07-17	10.30	10.49	10.01	10.10	237700
2007-07-18	10.03	10.16	9.90	10.02	296900
2007-07-19	10.10	10.14	9.95	10.03	107800
2007-07-20	10.01	10.05	9.90	9.96	190500
2007-07-23	9.97	10.01	9.92	10.00	130900
2007-07-24	9.95	9.95	9.58	9.61	177800
2007-07-25	9.56	9.62	9.24	9.40	167500
2007-07-26	9.20	9.42	8.84	9.03	289600
2007-07-27	8.96	9.06	8.61	8.64	219800
2007-07-30	8.64	8.64	8.25	8.59	243200
2007-07-31	8.89	9.34	8.76	8.92	260400
2007-08-01	8.44	9.14	8.44	9.00	196400
2007-08-02	9.03	9.05	8.84	9.01	103100
2007-08-03	9.02	9.03	8.51	8.57	165100
2007-08-06	8.09	9.05	8.09	8.96	266300
2007-08-07	8.85	9.13	8.76	9.03	311700
2007-08-08	9.30	10.12	9.00	9.31	462600
2007-08-09	9.41	9.63	8.92	8.97	333000
2007-08-10	8.91	9.38	8.85	9.24	222700
2007-08-13	9.44	9.47	8.97	9.01	291700
2007-08-14	9.12	9.19	8.72	8.75	454900
2007-08-15	8.78	9.23	8.68	8.92	408800
2007-08-16	8.96	10.27	8.89	10.05	350500
2007-08-17	10.49	10.55	9.73	10.24	353600
2007-08-20	10.33	10.33	10.00	10.26	184500
2007-08-21	10.30	10.38	10.15	10.29	95700
2007-08-22	10.35	10.60	10.27	10.54	178100
2007-08-23	10.66	10.71	10.29	10.34	90200
2007-08-24	10.35	10.60	10.35	10.55	63600
2007-08-27	10.56	10.56	10.35	10.37	91100
2007-08-28	10.32	10.55	10.31	10.31	104400
2007-08-29	10.35	10.71	10.35	10.69	68100
2007-08-30	10.61	10.61	10.34	10.44	93600
2007-08-31	10.52	10.70	10.34	10.42	256200
2007-09-04	10.30	10.49	10.00	10.28	182300
2007-09-05	10.91	10.92	9.93	10.05	187300
2007-09-06	10.00	10.47	10.00	10.18	108300
2007-09-07	10.05	10.28	9.94	10.06	109300
2007-09-10	10.36	10.43	9.86	9.97	118800
2007-09-11	10.15	10.53	9.95	10.16	234900
2007-09-12	10.16	10.29	9.89	10.07	93600
2007-09-13	10.10	10.19	9.95	9.95	66600
2007-09-14	9.84	10.10	9.84	10.07	72600
2007-09-17	10.06	10.13	9.88	9.91	63500
2007-09-18	9.98	10.43	9.86	10.40	139100
2007-09-19	10.57	11.03	10.52	11.02	490900
2007-09-20	11.03	11.49	10.77	11.00	403700
2007-09-21	11.03	11.09	10.93	10.96	147900
2007-09-24	11.00	11.28	11.00	11.10	143000
2007-09-25	11.01	11.27	11.00	11.02	215700
2007-09-26	11.12	11.27	11.02	11.26	105100
2007-09-27	11.53	11.74	11.50	11.63	394300
2007-09-28	11.67	11.72	11.48	11.50	204000
2007-10-01	11.53	12.06	11.30	11.90	189500
2007-10-02	12.01	12.44	11.90	12.23	170100
2007-10-03	12.14	12.23	11.90	12.04	92400
2007-10-04	12.06	12.21	11.94	12.20	63200
2007-10-05	12.30	12.60	12.06	12.21	162700
2007-10-08	12.45	12.45	11.97	12.02	143900
2007-10-09	12.00	12.17	11.87	12.14	48400
2007-10-10	12.08	12.47	12.04	12.35	89000
2007-10-11	12.39	12.55	12.25	12.41	203500
2007-10-12	12.30	12.41	12.13	12.16	89900
2007-10-15	12.15	12.22	11.67	11.86	111100
2007-10-16	11.90	12.00	11.58	11.60	78700
2007-10-17	11.62	11.72	11.32	11.57	114800
2007-10-18	11.67	11.67	11.26	11.43	109200
2007-10-19	11.40	11.58	11.25	11.36	193000
2007-10-22	11.29	11.75	11.29	11.66	143200
2007-10-23	11.80	11.80	11.49	11.51	136500
2007-10-24	11.40	11.55	11.09	11.49	165900
2007-10-25	11.54	11.64	11.19	11.23	90300
2007-10-26	11.44	11.72	11.24	11.49	130000
2007-10-29	11.50	12.45	11.50	12.30	244000
2007-10-30	12.44	12.54	12.02	12.12	109100
2007-10-31	12.22	12.69	12.17	12.49	240200
2007-11-01	12.40	12.53	11.69	11.73	162300
2007-11-02	11.92	12.15	11.61	11.62	136800
2007-11-05	11.42	12.27	11.26	11.89	209500
2007-11-06	11.98	12.10	11.83	11.89	112700
2007-11-07	11.77	11.88	11.20	11.33	123900
2007-11-08	11.47	11.61	10.96	11.45	95500
2007-11-09	11.28	11.55	11.00	11.40	161300
2007-11-12	11.40	12.32	11.40	11.86	204600
2007-11-13	12.00	12.35	11.96	12.21	207400
2007-11-14	12.30	12.65	11.89	11.94	135700
2007-11-15	11.85	12.15	11.52	11.68	295700
2007-11-16	11.65	11.80	11.19	11.38	130300
2007-11-19	11.24	11.38	10.74	11.12	121700
2007-11-20	11.30	12.23	11.25	12.23	347300
2007-11-21	12.23	12.61	12.13	12.44	274200
2007-11-23	12.45	12.92	12.45	12.80	153450
2007-11-26	12.96	13.05	12.64	12.69	286830
2007-11-27	12.75	13.19	12.59	13.10	232800
2007-11-28	13.31	14.15	13.20	13.89	234900
2007-11-29	13.91	14.00	13.59	13.67	135900
2007-11-30	13.93	14.02	13.35	13.48	276200
2007-12-03	13.55	13.55	12.85	12.91	387100
2007-12-04	12.73	13.48	12.56	12.91	290200
2007-12-05	13.25	13.83	13.20	13.66	297800
2007-12-06	13.67	14.00	13.65	13.89	296200
2007-12-07	13.82	14.09	13.69	13.80	378700
2007-12-10	13.80	14.34	13.80	14.16	204030
2007-12-11	14.21	14.35	13.71	13.92	452000
2007-12-12	14.28	14.50	13.22	13.30	366460
2007-12-13	13.30	13.94	13.03	13.90	145800
2007-12-14	13.73	13.91	13.26	13.39	121300
2007-12-17	13.58	13.98	13.43	13.58	216515
2007-12-18	13.81	14.48	13.59	14.02	351400
2007-12-19	14.02	14.31	13.70	14.12	123200
2007-12-20	14.34	14.49	13.70	14.15	127400
2007-12-21	14.48	14.90	14.15	14.60	330200
2007-12-24	14.89	14.89	14.42	14.42	137144
2007-12-26	14.45	14.91	14.43	14.70	105818
2007-12-27	14.66	14.75	13.82	13.82	145600
2007-12-28	13.80	14.00	13.44	13.64	103200
2007-12-31	13.35	13.85	13.01	13.41	157800
2008-01-02	13.35	13.56	12.81	13.23	212100
2008-01-03	13.24	13.36	12.98	13.24	169553
2008-01-04	13.04	13.21	12.86	12.97	117200
2008-01-07	13.08	13.69	12.80	13.09	250507
2008-01-08	13.18	13.31	12.73	12.79	215600
2008-01-09	12.69	13.38	12.34	13.36	256200
2008-01-10	13.15	14.03	12.94	13.90	195100
2008-01-11	13.83	14.05	13.50	13.54	139800
2008-01-14	13.66	14.17	13.60	13.91	223100
2008-01-15	13.90	14.47	13.47	14.15	287400
2008-01-16	14.14	14.97	14.14	14.66	216500
2008-01-17	14.65	14.70	14.03	14.09	164660
2008-01-18	14.14	14.40	13.29	13.43	294200
2008-01-22	12.93	14.23	12.84	14.00	433400
2008-01-23	13.99	15.09	13.58	14.98	393600
2008-01-24	15.12	15.40	14.58	14.95	325638
2008-01-25	15.20	15.24	14.27	14.33	355700
2008-01-28	14.47	15.20	14.00	15.01	267700
2008-01-29	15.10	15.10	14.50	14.93	199392
2008-01-30	14.79	15.71	14.79	15.09	758600
2008-01-31	14.83	16.11	14.75	15.97	325000
2008-02-01	16.00	17.09	15.51	15.82	381762
2008-02-04	15.75	16.53	15.75	16.46	276782
2008-02-05	16.16	17.13	16.15	17.13	437538
2008-02-06	17.24	17.31	16.70	16.88	698800
2008-02-07	16.45	18.77	16.45	18.32	1196594
2008-02-08	18.62	18.77	18.10	18.32	635600
2008-02-11	18.35	19.56	18.35	19.41	1048700
2008-02-12	19.30	19.76	18.63	18.72	587495
2008-02-13	18.94	20.25	18.93	20.24	464059
2008-02-14	19.75	19.88	18.33	19.46	976115
2008-02-15	19.35	19.50	18.64	19.45	362740
2008-02-19	19.77	20.15	19.33	19.55	355722
2008-02-20	19.43	20.92	19.20	20.87	732197
2008-02-21	21.00	21.46	20.10	20.46	475483
2008-02-22	20.53	20.66	19.50	20.54	235113
2008-02-25	20.45	21.02	19.78	21.02	299523
2008-02-26	20.92	21.47	20.80	21.02	686243
2008-02-27	20.90	21.89	20.79	21.89	357794
2008-02-28	21.79	21.79	20.88	21.24	352700
2008-02-29	21.00	21.20	20.69	20.82	238817
2008-03-03	20.95	20.95	20.23	20.46	464275
2008-03-04	20.52	20.64	20.20	20.54	372509
2008-03-05	20.27	20.85	19.12	19.27	771950
2008-03-06	18.98	19.72	18.37	19.32	573030
2008-03-07	19.07	21.17	18.94	21.00	585960
2008-03-10	20.83	21.73	20.25	20.35	487040
2008-03-11	20.80	21.07	20.30	20.98	464300
2008-03-12	21.01	21.97	20.88	21.67	514650
2008-03-13	21.27	21.98	20.65	21.96	753375
2008-03-14	21.99	21.99	20.10	20.45	513753
2008-03-17	19.85	20.86	19.22	20.61	975600
2008-03-18	21.10	22.15	20.77	22.07	423660
2008-03-19	22.22	22.22	21.37	21.86	454587
2008-03-20	21.94	23.48	21.94	23.19	724989
2008-03-24	23.44	24.37	23.01	23.26	593599
2008-03-25	23.44	23.82	22.91	23.28	387576
2008-03-26	23.21	23.21	22.20	22.51	363915
2008-03-27	22.75	22.92	19.86	20.64	974792
2008-03-28	20.64	21.12	19.62	19.81	515982
2008-03-31	19.90	20.21	19.51	19.71	379587
2008-04-01	20.12	20.61	19.79	20.15	421274
2008-04-02	20.42	20.42	19.75	19.95	313500
2008-04-03	20.00	20.32	19.57	20.00	380885
2008-04-04	20.05	20.20	19.27	19.50	316000
2008-04-07	19.62	19.91	19.35	19.54	222300
2008-04-08	19.45	20.13	19.41	19.95	583300
2008-04-09	19.81	20.20	19.61	20.00	465700
2008-04-10	20.00	20.88	19.86	20.57	303900
2008-04-11	20.30	20.48	19.33	19.43	480445
2008-04-14	19.19	19.44	18.46	18.47	301336
2008-04-15	18.56	19.34	18.51	18.75	191836
2008-04-16	19.00	19.79	18.94	19.58	229088
2008-04-17	19.50	20.01	19.18	19.76	343714
2008-04-18	20.15	20.72	20.03	20.24	270127
2008-04-21	20.12	20.21	19.08	19.43	404468
2008-04-22	19.38	19.45	18.91	19.22	319858
2008-04-23	19.34	19.55	18.43	18.71	288299
2008-04-24	18.70	19.83	18.40	19.72	248643
2008-04-25	19.64	20.03	18.84	19.47	274636
2008-04-28	19.38	19.43	18.67	19.33	237594
2008-04-29	19.24	19.38	18.77	19.03	190062
2008-04-30	19.06	19.25	18.69	18.80	382093
2008-05-01	18.91	19.61	18.51	19.15	256044
2008-05-02	19.25	20.04	19.16	19.23	234868
2008-05-05	19.42	20.07	19.26	19.79	253012
2008-05-06	19.70	20.39	19.70	20.21	509674
2008-05-07	20.22	20.31	19.72	19.89	684548
2008-05-08	20.08	20.09	18.98	19.07	485621
2008-05-09	19.09	19.67	18.41	18.61	236598
2008-05-12	18.75	19.45	18.70	19.25	159473
2008-05-13	19.41	19.89	19.32	19.70	282930
2008-05-14	19.76	20.00	19.48	19.72	244212
2008-05-15	19.65	19.77	18.91	19.20	259632
2008-05-16	19.14	19.36	18.70	19.25	203028
2008-05-19	19.25	19.25	16.94	17.32	1142748
2008-05-20	17.32	18.06	17.32	17.95	432963
2008-05-21	18.07	18.14	17.53	17.67	307190
2008-05-22	17.67	18.03	17.51	17.97	194509
2008-05-23	17.85	17.95	17.27	17.70	111313
2008-05-27	17.89	18.16	17.49	17.90	162871
2008-05-28	17.99	18.15	17.42	17.78	208659
2008-05-29	17.78	18.18	17.62	18.12	297128
2008-05-30	18.18	18.23	17.84	18.20	544093
2008-06-02	18.19	18.38	18.13	18.35	323046
2008-06-03	18.49	18.98	18.34	18.83	336720
2008-06-04	18.65	18.99	18.45	18.53	156534
2008-06-05	18.54	19.00	18.54	18.90	175291
2008-06-06	18.73	18.73	17.77	18.20	247076
2008-06-09	18.57	18.57	17.65	18.11	359471
2008-06-10	17.83	18.49	17.76	18.09	549913
2008-06-11	18.07	18.37	17.76	17.78	600530
2008-06-12	17.69	18.45	17.50	17.85	578331
2008-06-13	18.05	18.20	17.20	17.65	680422
2008-06-16	17.57	18.46	17.57	18.43	1544148
2008-06-17	18.28	18.59	16.77	17.09	1508825
2008-06-18	17.09	17.23	15.98	16.21	310548
2008-06-19	16.38	17.04	16.38	17.03	251187
2008-06-20	16.94	16.97	15.81	16.49	329000
2008-06-23	16.49	16.49	15.75	15.80	177439
2008-06-24	15.66	15.86	15.27	15.55	380302
2008-06-25	15.56	16.24	15.40	15.65	223351
2008-06-26	15.42	15.77	15.02	15.26	155441
2008-06-27	15.26	15.39	14.60	14.88	667469
2008-06-30	15.00	15.24	14.24	14.26	412349
2008-07-01	14.04	14.99	14.03	14.79	582450
2008-07-02	14.81	15.08	14.26	14.34	211208
2008-07-03	14.43	14.46	13.63	14.21	185008
2008-07-07	14.34	14.73	14.06	14.40	529790
2008-07-08	14.53	15.19	14.22	15.10	358363
2008-07-09	15.06	15.30	14.26	14.38	277381
2008-07-10	14.24	14.99	14.24	14.75	493146
2008-07-11	14.31	15.33	14.09	15.13	538704
2008-07-14	15.28	15.31	14.42	14.64	475785
2008-07-15	14.41	15.02	14.08	14.45	433494
2008-07-16	14.48	15.24	14.20	15.12	440380
2008-07-17	15.32	16.57	15.29	16.56	277241
2008-07-18	16.14	16.54	15.76	16.09	221883
2008-07-21	16.23	16.54	15.95	16.03	257144
2008-07-22	15.79	16.31	15.22	16.25	335693
2008-07-23	16.26	18.63	16.07	17.64	708284
2008-07-24	17.64	17.83	16.83	16.93	302260
2008-07-25	17.20	17.39	16.45	16.79	251640
2008-07-28	16.70	17.54	16.50	16.62	148393
2008-07-29	16.59	17.70	16.59	17.33	245277
2008-07-30	17.74	17.83	17.11	17.55	159536
2008-07-31	17.73	17.78	16.89	17.37	260419
2008-08-01	17.68	18.31	17.00	18.28	277363
2008-08-04	18.15	18.15	17.21	17.68	269493
2008-08-05	17.95	18.95	17.55	18.89	430862
2008-08-06	18.92	18.92	18.39	18.78	278496
2008-08-07	18.42	19.00	18.04	18.78	485697
2008-08-08	18.82	19.50	18.50	19.28	213005
2008-08-11	19.20	19.81	18.60	19.81	326094
2008-08-12	19.80	20.00	19.48	19.92	433787
2008-08-13	19.80	19.88	18.87	19.20	414426
2008-08-14	19.04	19.14	18.54	19.00	154142
2008-08-15	19.00	19.46	18.50	18.98	243696
2008-08-18	18.91	18.92	18.13	18.28	221162
2008-08-19	18.15	18.15	17.64	17.75	240973
2008-08-20	17.47	17.75	16.89	17.27	251013
2008-08-21	16.87	17.41	16.80	16.90	204124
2008-08-22	17.08	17.99	17.05	17.85	239536
2008-08-25	17.71	17.85	17.10	17.26	319512
2008-08-26	17.27	17.47	16.71	16.97	236237
2008-08-27	16.89	17.55	16.89	17.44	158752
2008-08-28	17.52	17.74	17.33	17.49	176266
2008-08-29	17.26	17.47	17.14	17.28	161045
2008-09-02	17.59	17.74	17.16	17.55	171749
2008-09-03	17.43	17.91	17.02	17.85	200770
2008-09-04	17.93	17.93	17.09	17.14	213296
2008-09-05	16.99	18.11	16.81	17.97	271007
2008-09-08	18.78	18.85	18.07	18.49	259661
2008-09-09	18.61	19.53	18.41	18.47	589406
2008-09-10	18.67	19.08	18.38	18.86	359020
2008-09-11	18.43	19.25	18.16	18.80	209368
2008-09-12	18.33	19.45	18.33	19.12	245308
2008-09-15	18.24	18.74	17.99	18.37	231145
2008-09-16	18.01	19.73	18.01	19.73	271822
2008-09-17	19.33	19.33	18.10	18.14	317928
2008-09-18	18.55	21.29	18.19	20.99	403057
2008-09-19	24.79	25.65	17.97	19.24	872364
2008-09-22	19.25	19.50	17.08	17.26	256660
2008-09-23	17.50	18.15	17.08	17.90	184329
2008-09-24	18.14	18.99	17.73	18.68	116498
2008-09-25	18.60	19.32	18.57	19.19	102651
2008-09-26	18.65	18.70	17.06	18.14	219393
2008-09-29	19.14	19.14	17.30	18.00	232660
2008-09-30	18.38	18.38	16.55	17.86	199468
2008-10-01	17.59	18.18	17.10	17.50	141901
2008-10-02	18.11	18.50	17.17	18.28	125781
2008-10-03	18.77	18.77	17.10	17.12	111851
2008-10-06	16.55	17.70	16.15	17.42	186158
2008-10-07	17.44	17.82	17.06	17.26	123090
2008-10-08	16.81	17.84	16.05	17.10	227780
2008-10-09	17.21	17.25	15.88	16.47	395638
2008-10-10	15.81	17.68	15.00	17.68	373893
2008-10-13	17.78	18.12	16.56	17.55	219400
2008-10-14	18.00	18.00	16.60	17.11	308998
2008-10-15	16.96	17.62	16.44	17.05	198662
2008-10-16	17.27	18.60	16.52	18.56	348018
2008-10-17	18.02	18.02	15.53	15.90	694905
2008-10-20	16.05	17.01	14.55	15.51	391471
2008-10-21	15.23	15.91	14.83	15.34	214067
2008-10-22	14.94	15.19	14.31	14.57	190218
2008-10-23	14.71	14.90	13.15	13.86	326099
2008-10-24	12.66	13.64	12.22	13.03	438982
2008-10-27	12.88	13.68	12.33	13.32	377446
2008-10-28	13.49	15.59	13.43	15.48	475463
2008-10-29	15.49	15.59	14.48	14.91	332462
2008-10-30	15.41	15.50	14.81	15.28	229114
2008-10-31	15.07	16.45	15.01	16.24	226731
2008-11-03	16.01	16.55	15.88	16.22	209510
2008-11-04	15.98	16.70	15.98	16.67	158087
2008-11-05	16.37	16.49	15.47	15.55	157406
2008-11-06	15.42	15.80	15.04	15.13	151409
2008-11-07	15.22	15.47	14.87	15.06	208846
2008-11-10	15.16	15.69	14.75	14.87	219794
2008-11-11	14.69	14.80	14.20	14.50	329413
2008-11-12	14.40	14.97	13.65	13.75	282857
2008-11-13	13.53	13.66	10.93	12.57	829088
2008-11-14	12.48	12.55	10.07	10.08	468101
2008-11-17	10.00	10.32	9.46	9.63	289389
2008-11-18	9.71	9.93	9.16	9.89	383451
2008-11-19	9.74	9.97	7.98	8.03	698541
2008-11-20	7.79	7.87	6.67	6.76	647301
2008-11-21	6.69	6.95	5.54	5.64	985345
2008-11-24	5.71	5.86	5.26	5.79	644362
2008-11-25	5.77	6.30	5.77	6.24	521242
2008-11-26	6.24	6.51	5.85	6.15	425231
2008-11-28	6.09	6.38	5.90	6.28	71501
2008-12-01	6.10	6.16	5.36	5.37	580797
2008-12-02	5.51	6.12	5.50	5.57	442271
2008-12-03	5.50	6.06	5.50	5.84	620475
2008-12-04	5.81	7.25	5.81	6.89	643879
2008-12-05	6.74	7.49	6.48	7.42	603693
2008-12-08	7.50	8.55	7.45	8.33	509463
2008-12-09	8.19	8.69	8.08	8.17	352048
2008-12-10	8.28	8.28	6.98	7.30	435517
2008-12-11	7.18	7.30	6.55	6.60	495148
2008-12-12	6.56	6.86	6.16	6.39	422494
2008-12-15	6.42	6.42	5.78	6.00	364178
2008-12-16	6.10	7.46	6.09	7.41	578249
2008-12-17	7.34	7.34	6.80	7.14	356587
2008-12-18	7.13	7.42	6.50	6.67	247815
2008-12-19	6.78	7.65	6.78	7.05	335531
2008-12-22	7.03	7.21	6.14	6.20	253055
2008-12-23	6.53	6.60	6.14	6.50	144716
2008-12-24	6.45	6.53	6.20	6.20	106656
2008-12-26	6.19	6.28	6.06	6.17	63011
2008-12-29	6.17	6.25	5.94	6.09	309988
2008-12-30	6.13	6.21	5.96	6.12	143142
2008-12-31	6.15	6.30	5.95	6.05	271990
2009-01-02	6.02	6.28	6.01	6.09	426505
2009-01-05	6.10	6.29	6.00	6.10	515376
2009-01-06	6.35	6.83	6.04	6.19	985849
2009-01-07	6.18	7.19	6.10	6.89	608679
2009-01-08	7.05	7.99	7.05	7.38	555209
2009-01-09	7.42	7.42	6.80	7.15	340219
2009-01-12	6.95	7.24	6.95	7.12	416959
2009-01-13	6.96	6.99	6.25	6.81	620579
2009-01-14	6.72	6.77	6.47	6.71	536275
2009-01-15	6.59	6.62	6.25	6.33	427802
2009-01-16	6.35	6.55	6.02	6.19	270462
2009-01-20	6.08	6.11	5.61	5.62	399815
2009-01-21	5.63	6.02	5.62	6.02	395550
2009-01-22	5.90	5.94	5.52	5.68	216846
2009-01-23	5.57	5.96	5.47	5.77	402860
2009-01-26	5.75	6.00	5.65	5.72	230810
2009-01-27	5.72	6.00	5.57	5.70	196946
2009-01-28	5.98	6.31	5.75	5.96	368258
2009-01-29	5.95	5.95	5.25	5.30	361070
2009-01-30	5.48	5.60	4.95	5.05	389005
2009-02-02	4.88	5.58	4.88	5.56	286415
2009-02-03	5.62	5.91	5.44	5.85	766113
2009-02-04	5.82	6.40	5.66	6.00	486813
2009-02-05	5.93	6.39	5.65	6.28	489190
2009-02-06	6.26	6.59	6.00	6.18	328634
2009-02-09	6.18	6.18	5.77	5.99	261361
2009-02-10	6.00	6.29	5.51	5.52	178589
2009-02-11	5.56	5.89	5.27	5.39	204945
2009-02-12	5.33	5.43	4.75	5.04	302604
2009-02-13	5.04	5.10	4.71	4.87	226256
2009-02-17	4.70	4.85	4.46	4.55	282612
2009-02-18	4.60	4.60	4.18	4.21	195689
2009-02-19	4.23	4.25	3.86	3.86	219253
2009-02-20	3.81	3.85	3.05	3.09	467161
2009-02-23	3.23	3.36	2.81	2.81	370394
2009-02-24	2.88	2.88	2.67	2.76	316988
2009-02-25	2.76	2.77	2.43	2.43	429315
2009-02-26	2.44	2.75	2.38	2.44	813000
2009-02-27	2.23	2.23	1.69	1.75	1190936
2009-03-02	1.84	1.84	1.50	1.52	862056
2009-03-03	1.56	1.77	1.26	1.52	846688
2009-03-04	1.54	1.69	1.17	1.26	902925
2009-03-05	1.18	1.23	0.91	0.91	1209526
2009-03-06	0.95	1.30	0.87	1.09	714194
2009-03-09	1.09	1.65	1.07	1.42	567637
2009-03-10	1.46	1.97	1.46	1.97	621939
2009-03-11	2.85	2.92	2.13	2.16	1229464
2009-03-12	2.22	2.80	2.16	2.80	596149
2009-03-13	2.81	3.49	2.77	3.00	974475
2009-03-16	3.05	3.21	3.00	3.00	446111
2009-03-17	3.01	3.61	2.87	3.60	521239
2009-03-18	3.60	4.24	3.45	4.20	510708
2009-03-19	4.33	4.58	3.84	4.02	492947
2009-03-20	4.04	4.10	3.70	3.82	598540
2009-03-23	3.93	4.79	3.93	4.73	470594
2009-03-24	4.71	4.75	4.07	4.21	486264
2009-03-25	4.30	4.98	4.20	4.60	315078
2009-03-26	4.73	5.10	4.47	5.10	487887
2009-03-27	5.00	5.49	4.98	5.05	621994
2009-03-30	5.00	5.05	4.52	4.62	346152
2009-03-31	4.63	5.08	4.63	4.88	815485
2009-04-01	4.71	5.00	4.68	4.98	241442
2009-04-02	5.11	5.11	4.86	4.95	693886
2009-04-03	4.96	5.00	4.91	5.00	240538
2009-04-06	4.96	5.01	4.76	4.99	562493
2009-04-07	4.87	5.00	4.75	4.88	288507
2009-04-08	4.90	5.00	4.80	4.88	268485
2009-04-09	5.09	5.55	4.93	5.55	497394
2009-04-13	5.37	5.74	5.08	5.58	407710
2009-04-14	5.56	5.71	5.20	5.23	316943
2009-04-15	5.09	5.79	5.00	5.78	211367
2009-04-16	5.84	6.13	5.47	6.05	250800
2009-04-17	6.02	6.57	5.89	6.54	523027
2009-04-20	6.46	6.57	5.11	5.43	572864
2009-04-21	5.23	6.23	4.75	5.76	574345
2009-04-22	5.64	6.19	5.42	6.11	480040
2009-04-23	6.11	6.67	5.99	6.65	387361
2009-04-24	7.51	8.00	7.04	7.95	1162317
2009-04-27	7.73	8.11	7.43	7.85	515981
2009-04-28	7.71	8.36	7.71	8.28	437349
2009-04-29	8.43	9.41	8.43	8.74	736404
2009-04-30	8.90	9.39	8.85	9.29	626046
2009-05-01	9.28	9.49	8.91	9.09	486311
2009-05-04	9.03	9.57	8.90	9.56	489323
2009-05-05	9.51	9.86	9.11	9.59	387070
2009-05-06	9.81	10.20	9.45	9.83	478565
2009-05-07	10.00	10.71	9.85	10.42	789151
2009-05-08	10.60	10.97	10.43	10.84	659727
2009-05-11	10.76	11.01	10.08	10.85	562576
2009-05-12	11.03	11.03	9.12	9.98	878594
2009-05-13	9.76	9.76	7.80	8.09	882112
2009-05-14	8.16	8.38	7.29	8.03	464976
2009-05-15	7.97	8.71	7.92	8.34	376511
2009-05-18	8.49	9.13	8.30	9.07	391743
2009-05-19	9.15	9.48	8.86	8.94	395051
2009-05-20	9.07	9.49	8.77	8.98	322116
2009-05-21	8.73	9.32	8.63	8.96	506090
2009-05-22	8.99	9.11	8.42	8.46	363525
2009-05-26	8.35	9.43	8.33	9.19	409669
2009-05-27	9.13	9.40	8.76	9.26	392009
2009-05-28	9.17	9.64	9.03	9.47	420093
2009-05-29	9.48	10.00	9.47	9.91	479660
2009-06-01	10.18	10.84	9.91	10.63	385209
2009-06-02	10.59	10.88	10.50	10.69	278415
2009-06-03	10.56	11.00	10.56	10.99	439644
2009-06-04	11.10	11.36	10.70	11.18	217289
2009-06-05	11.34	11.37	10.71	11.27	241695
2009-06-08	11.02	11.27	10.70	11.00	425989
2009-06-09	10.40	10.40	9.75	9.82	811932
2009-06-10	9.87	10.05	9.36	10.02	471012
2009-06-11	10.05	10.35	9.93	10.07	233514
2009-06-12	10.12	10.32	10.00	10.10	279701
2009-06-15	10.09	10.21	9.44	10.07	294979
2009-06-16	10.13	10.13	9.71	10.08	370388
2009-06-17	10.10	10.10	9.32	10.01	364580
2009-06-18	10.01	10.10	9.68	10.04	208572
2009-06-19	10.14	10.14	9.81	10.08	404492
2009-06-22	10.00	10.00	9.17	9.17	291151
2009-06-23	9.23	9.89	9.23	9.41	165655
2009-06-24	9.57	9.81	9.47	9.62	136478
2009-06-25	9.64	10.16	9.39	10.16	205228
2009-06-26	10.11	10.26	9.78	10.10	308456
2009-06-29	10.10	10.10	9.68	9.90	179753
2009-06-30	9.84	9.92	9.60	9.70	164732
2009-07-01	9.66	9.84	9.60	9.74	161407
2009-07-02	9.37	9.45	9.05	9.39	185712
2009-07-06	9.31	9.39	8.56	8.88	265416
2009-07-07	8.81	8.86	8.21	8.40	395122
2009-07-08	8.41	8.50	7.30	7.48	850277
2009-07-09	7.54	8.49	7.45	8.44	595016
2009-07-10	8.29	9.32	8.25	8.99	551399
2009-07-13	9.00	9.35	8.73	9.29	267371
2009-07-14	9.25	9.54	9.25	9.42	174475
2009-07-15	9.49	10.32	9.43	10.21	371415
2009-07-16	10.11	10.16	9.44	9.74	331056
2009-07-17	9.77	10.10	9.48	9.86	308770
2009-07-20	9.93	9.96	9.55	9.80	126566
2009-07-21	9.87	9.94	9.55	9.93	300274
2009-07-22	11.15	11.98	10.89	11.70	1707244
2009-07-23	11.72	12.86	11.67	12.62	813373
2009-07-24	12.45	12.85	12.24	12.64	326391
2009-07-27	12.72	13.00	12.66	12.84	313495
2009-07-28	12.76	13.75	12.76	13.60	465349
2009-07-29	13.50	13.96	13.26	13.75	497792
2009-07-30	13.86	14.47	13.62	14.16	369225
2009-07-31	14.08	14.50	13.62	14.11	379736
2009-08-03	14.25	14.45	13.35	13.50	654261
2009-08-04	13.37	14.60	13.00	14.28	437484
2009-08-05	14.28	14.50	13.86	14.12	318888
2009-08-06	14.40	14.49	13.59	13.62	244876
2009-08-07	14.11	14.50	13.76	14.24	356863
2009-08-10	14.30	14.71	13.97	14.44	382958
2009-08-11	14.38	14.38	13.61	13.85	225076
2009-08-12	13.68	14.65	13.68	14.38	238769
2009-08-13	14.44	14.50	13.90	14.25	191583
2009-08-14	14.25	14.25	13.32	13.58	256674
2009-08-17	13.17	13.30	12.85	13.06	194993
2009-08-18	13.12	14.06	13.11	13.80	184600
2009-08-19	13.44	14.05	13.36	14.03	206115
2009-08-20	14.00	15.24	13.91	15.21	657718
2009-08-21	15.35	16.22	15.21	15.41	535221
2009-08-24	15.52	15.98	14.73	14.98	390585
2009-08-25	14.56	14.93	14.08	14.24	364973
2009-08-26	14.25	14.49	13.83	14.01	239941
2009-08-27	14.01	14.10	13.03	13.82	433840
2009-08-28	13.99	14.12	13.45	13.68	405545
2009-08-31	13.47	13.61	13.12	13.54	272158
2009-09-01	13.50	14.07	12.82	13.00	478671
2009-09-02	12.98	13.59	12.92	13.50	361316
2009-09-03	13.66	13.79	13.41	13.72	189495
2009-09-04	13.76	14.09	13.59	13.80	199788
2009-09-08	13.99	14.03	13.30	13.43	274261
2009-09-09	13.50	14.04	13.19	13.94	276688
2009-09-10	13.88	14.09	13.63	13.90	191230
2009-09-11	13.97	14.01	13.42	13.63	254312
2009-09-14	13.58	13.96	13.51	13.91	177898
2009-09-15	13.84	13.90	13.34	13.76	261048
2009-09-16	13.68	14.00	13.60	14.00	191560
2009-09-17	14.00	14.33	13.65	13.73	297701
2009-09-18	13.80	13.98	13.66	13.95	227325
2009-09-21	13.82	14.03	13.45	13.60	140482
2009-09-22	13.69	13.75	13.37	13.70	153550
2009-09-23	13.66	14.15	13.48	13.60	306576
2009-09-24	13.64	13.77	12.90	13.09	187503
2009-09-25	13.05	13.38	12.31	12.67	387618
2009-09-28	12.69	13.30	12.51	13.28	345374
2009-09-29	13.34	13.53	12.97	13.00	154805
2009-09-30	13.04	13.20	12.56	12.70	225887
2009-10-01	12.76	12.88	12.50	12.57	223724
2009-10-02	12.37	12.92	12.22	12.74	188973
2009-10-05	12.85	13.18	12.67	13.15	121489
2009-10-06	13.22	13.47	12.67	12.98	172785
2009-10-07	12.87	13.10	12.60	13.04	103294
2009-10-08	13.03	13.42	12.76	13.10	219189
2009-10-09	13.04	13.35	13.03	13.34	74965
2009-10-12	13.43	13.47	13.16	13.29	85881
2009-10-13	13.31	13.52	13.00	13.29	149740
2009-10-14	13.47	13.52	13.11	13.22	137420
2009-10-15	13.01	13.18	12.76	12.84	142102
2009-10-16	12.65	12.74	12.51	12.60	172215
2009-10-19	12.55	12.94	12.50	12.87	130801
2009-10-20	12.91	12.91	11.89	12.05	306352
2009-10-21	12.03	12.10	11.67	12.03	480592
2009-10-22	11.98	13.74	11.77	13.69	679823
2009-10-23	14.00	14.34	12.23	12.75	573868
2009-10-26	12.71	12.79	11.75	12.59	656009
2009-10-27	12.54	12.83	11.59	11.62	478100
2009-10-28	11.63	11.91	11.35	11.84	414533
2009-10-29	11.92	11.99	11.55	11.63	149576
2009-10-30	11.53	11.54	10.53	10.65	326089
2009-11-02	10.72	11.00	10.26	10.68	211304
2009-11-03	10.59	10.59	10.25	10.50	148668
2009-11-04	10.57	10.58	9.46	9.47	352194
2009-11-05	9.57	10.11	9.45	10.08	279720
2009-11-06	10.03	10.24	9.76	10.07	278671
2009-11-09	10.12	10.45	10.03	10.06	137614
2009-11-10	10.03	10.18	9.48	9.57	225288
2009-11-11	9.73	10.39	9.73	10.18	305031
2009-11-12	10.17	10.48	10.06	10.06	210895
2009-11-13	10.14	10.14	9.80	9.84	164529
2009-11-16	9.93	10.12	9.70	9.78	279581
2009-11-17	9.76	9.86	9.35	9.47	225040
2009-11-18	9.41	9.74	9.37	9.50	389291
2009-11-19	9.51	9.65	9.35	9.50	595073
2009-11-20	9.45	9.75	9.28	9.43	231402
2009-11-23	9.59	9.82	9.53	9.53	313033
2009-11-24	9.51	9.86	9.43	9.79	370602
2009-11-25	9.89	9.95	9.76	9.83	138318
2009-11-27	9.52	9.74	9.30	9.65	135561
2009-11-30	9.65	9.75	9.31	9.70	269122
2009-12-01	9.75	9.92	9.50	9.55	254720
2009-12-02	9.51	9.85	9.51	9.71	176843
2009-12-03	9.79	10.30	9.76	9.82	609251
2009-12-04	10.04	10.32	9.86	10.21	312601
2009-12-07	10.20	10.48	10.20	10.38	144862
2009-12-08	10.30	10.30	10.02	10.15	139396
2009-12-09	10.13	10.23	10.05	10.19	134035
2009-12-10	10.22	10.25	9.84	10.11	139670
2009-12-11	10.16	10.28	9.86	10.18	154349
2009-12-14	10.24	10.57	10.06	10.56	105489
2009-12-15	10.42	10.63	10.36	10.45	172762
2009-12-16	10.54	10.70	10.49	10.66	161539
2009-12-17	10.59	10.73	10.24	10.32	130556
2009-12-18	10.40	10.45	10.08	10.23	328364
2009-12-21	10.23	10.49	10.15	10.20	114125
2009-12-22	10.28	10.48	10.12	10.41	81124
2009-12-23	10.51	10.68	10.41	10.62	74628
2009-12-24	10.69	10.90	10.56	10.85	47442
2009-12-28	10.86	11.10	10.86	11.05	123524
2009-12-29	11.06	11.10	10.82	10.85	214831
2009-12-30	10.85	10.96	10.84	10.94	79039
2009-12-31	10.91	11.03	10.75	10.80	118122
2010-01-04	10.91	11.03	10.31	10.40	234794
2010-01-05	10.39	10.51	9.92	10.48	310694
2010-01-06	10.43	10.58	10.07	10.33	169177
2010-01-07	10.32	10.97	10.32	10.93	300847
2010-01-08	10.90	10.99	10.82	10.96	150175
2010-01-11	10.92	11.15	10.84	11.06	128186
2010-01-12	10.95	11.05	10.82	10.87	206250
2010-01-13	10.89	11.17	10.61	11.06	180067
2010-01-14	11.03	11.42	10.91	11.34	172370
2010-01-15	11.29	11.51	11.00	11.50	294584
2010-01-19	11.49	12.08	11.29	11.98	283544
2010-01-20	11.87	12.24	11.87	12.01	322593
2010-01-21	12.06	12.09	11.74	11.77	215696
2010-01-22	11.72	12.00	11.54	11.97	228213
2010-01-25	11.99	12.32	11.95	12.21	219364
2010-01-26	12.20	12.60	12.06	12.30	274424
2010-01-27	12.22	12.49	12.13	12.46	147425
2010-01-28	12.50	12.76	12.22	12.52	330631
2010-01-29	11.16	12.01	10.87	11.38	1567932
2010-02-01	11.47	11.60	11.25	11.30	272824
2010-02-02	11.27	11.27	11.00	11.00	393464
2010-02-03	10.95	11.15	10.44	10.86	255169
2010-02-04	10.74	10.78	10.45	10.51	265544
2010-02-05	10.52	10.66	10.18	10.50	345013
2010-02-08	10.51	10.51	10.00	10.00	339230
2010-02-09	10.15	10.24	9.95	10.11	239637
2010-02-10	10.07	10.17	9.90	10.03	223179
2010-02-11	10.01	10.15	9.83	10.02	218640
2010-02-12	9.97	10.17	9.90	10.13	253507
2010-02-16	10.23	10.25	10.06	10.16	195788
2010-02-17	10.20	10.20	10.01	10.19	254478
2010-02-18	10.15	10.58	10.09	10.54	169979
2010-02-19	10.52	10.89	10.49	10.63	208447
2010-02-22	10.68	10.92	10.61	10.88	80514
2010-02-23	10.88	11.00	10.60	10.72	95322
2010-02-24	10.79	10.89	10.71	10.73	73732
2010-02-25	10.59	10.93	10.46	10.90	151200
2010-02-26	10.88	11.07	10.65	11.04	306357
2010-03-01	11.10	11.35	10.97	11.08	207378
2010-03-02	11.15	11.37	11.10	11.36	127020
2010-03-03	11.41	11.41	10.98	11.02	346532
2010-03-04	11.21	11.21	10.96	11.01	106150
2010-03-05	11.09	11.53	11.08	11.53	135707
2010-03-08	11.62	11.74	11.47	11.64	73227
2010-03-09	11.57	11.96	11.40	11.89	306664
2010-03-10	11.86	12.15	11.80	12.10	147995
2010-03-11	12.02	12.43	11.89	12.33	150567
2010-03-12	12.44	12.44	11.88	11.91	221004
2010-03-15	11.91	11.91	11.50	11.58	237505
2010-03-16	12.15	12.48	11.85	12.25	3979975
2010-03-17	12.22	12.67	12.06	12.60	936022
2010-03-18	12.60	12.88	12.38	12.57	679262
2010-03-19	12.57	12.87	12.42	12.76	572961
2010-03-22	12.62	12.88	12.47	12.82	230536
2010-03-23	12.79	12.93	12.56	12.91	507469
2010-03-24	12.84	14.13	12.84	13.81	1178133
2010-03-25	13.92	14.28	13.88	13.92	789206
2010-03-26	13.97	14.29	13.97	14.00	578590
2010-03-29	14.02	14.16	13.81	14.09	624420
2010-03-30	14.10	14.19	13.84	13.87	409960
2010-03-31	13.82	13.98	13.35	13.50	1478957
2010-04-01	13.65	14.22	13.54	14.15	1082151
2010-04-05	14.25	14.58	13.76	14.00	852829
2010-04-06	13.95	14.95	13.95	14.88	836208
2010-04-07	14.83	14.86	14.20	14.57	1082376
2010-04-08	14.54	14.95	14.46	14.84	768801
2010-04-09	14.88	14.94	14.22	14.36	620770
2010-04-12	14.35	14.74	13.97	14.00	914461
2010-04-13	14.55	15.33	14.50	14.97	1556352
2010-04-14	15.07	15.94	15.02	15.49	1203680
2010-04-15	15.45	16.40	15.18	16.02	1397719
2010-04-16	16.07	16.09	15.06	15.71	881885
2010-04-19	15.55	15.83	15.04	15.32	604863
2010-04-20	15.46	15.95	15.11	15.86	778954
2010-04-21	15.11	16.81	15.00	16.47	1556258
2010-04-22	16.29	16.77	15.96	16.30	822490
2010-04-23	16.35	16.78	16.11	16.60	355698
2010-04-26	16.62	16.90	16.11	16.32	328139
2010-04-27	16.20	16.32	15.31	15.45	1196674
2010-04-28	15.48	15.73	14.89	15.37	908682
2010-04-29	15.72	16.53	15.61	16.17	1349793
2010-04-30	16.22	17.44	15.91	16.72	1278690
2010-05-03	17.19	17.30	15.02	15.70	2609770
2010-05-04	15.72	15.81	14.47	14.87	1616531
2010-05-05	14.74	14.75	14.22	14.65	1064908
2010-05-06	14.60	15.17	12.77	13.66	1182621
2010-05-07	13.64	14.18	13.01	13.39	1260239
2010-05-10	14.14	14.91	14.14	14.79	927693
2010-05-11	14.59	15.10	14.54	14.60	515793
2010-05-12	14.71	15.22	14.50	14.98	441988
2010-05-13	14.87	15.23	14.68	14.75	245117
2010-05-14	14.64	14.64	13.87	14.26	634119
2010-05-17	14.40	14.65	13.88	14.52	301052
2010-05-18	14.68	14.90	13.89	14.13	282040
2010-05-19	14.04	14.33	13.45	13.51	502673
2010-05-20	13.25	13.41	12.52	12.98	707666
2010-05-21	12.75	13.60	12.58	13.24	563598
2010-05-24	13.19	13.43	12.84	12.90	315531
2010-05-25	12.46	13.32	12.17	13.25	571667
2010-05-26	13.35	13.75	13.24	13.40	404490
2010-05-27	13.76	13.93	13.46	13.92	96833
2010-05-28	13.88	13.88	13.34	13.68	239232
2010-06-01	13.51	13.96	13.03	13.04	255897
2010-06-02	13.10	13.59	12.90	13.59	185709
2010-06-03	13.37	13.66	13.00	13.50	398819
2010-06-04	13.03	13.48	13.03	13.25	661322
2010-06-07	13.24	13.50	13.07	13.10	357243
2010-06-08	13.10	13.24	12.54	13.17	739439
2010-06-09	13.28	13.28	12.65	12.75	615745
2010-06-10	13.01	13.22	12.96	13.21	354058
2010-06-11	13.08	13.25	12.96	13.18	332756
2010-06-14	13.20	13.39	12.91	12.97	275566
2010-06-15	13.07	13.31	12.79	13.26	268274
2010-06-16	13.09	13.67	13.09	13.56	102463
2010-06-17	13.62	13.67	13.18	13.30	140322
2010-06-18	13.37	13.47	13.22	13.44	247373
2010-06-21	13.65	13.65	13.00	13.12	212556
2010-06-22	13.15	13.37	12.91	12.92	315220
2010-06-23	12.92	13.25	12.91	13.05	240912
2010-06-24	12.97	13.12	12.91	12.91	369735
2010-06-25	12.99	13.15	12.84	13.09	255520
2010-06-28	13.00	13.18	12.81	13.03	144184
2010-06-29	12.75	12.92	12.25	12.49	268385
2010-06-30	12.49	12.97	12.36	12.66	540069
2010-07-01	12.68	13.16	12.45	12.94	704773
2010-07-02	12.99	13.06	12.30	12.53	342269
2010-07-06	12.83	13.12	12.33	12.38	284416
2010-07-07	12.40	12.58	12.16	12.45	460496
2010-07-08	12.55	12.86	12.47	12.84	248845
2010-07-09	12.85	13.60	12.85	13.58	186376
2010-07-12	13.57	13.70	13.20	13.42	80503
2010-07-13	13.60	14.04	13.55	13.99	249438
2010-07-14	13.89	14.00	13.70	13.91	97741
2010-07-15	13.97	14.03	13.53	14.00	174086
2010-07-16	13.86	13.86	13.47	13.52	158607
2010-07-19	13.61	13.62	13.22	13.46	310237
2010-07-20	13.30	14.02	13.24	13.98	505871
2010-07-21	14.00	14.00	13.67	13.76	192345
2010-07-22	14.00	14.26	13.79	14.13	228582
2010-07-23	14.11	14.31	13.97	14.24	214585
2010-07-26	14.25	14.44	14.09	14.24	207778
2010-07-27	14.35	14.35	14.10	14.20	268215
2010-07-28	14.21	14.25	13.76	13.85	121949
2010-07-29	13.93	14.04	13.65	13.69	236038
2010-07-30	13.46	14.20	13.42	14.16	195847
2010-08-02	14.43	14.45	13.97	14.08	255121
2010-08-03	14.05	14.42	13.99	14.00	313416
2010-08-04	14.05	14.44	13.91	14.25	213300
2010-08-05	14.07	14.14	13.72	13.75	122460
2010-08-06	13.57	13.80	13.47	13.77	111543
2010-08-09	13.83	13.88	13.43	13.60	153862
2010-08-10	13.45	13.73	12.99	13.22	207649
2010-08-11	12.98	13.09	12.50	12.53	199441
2010-08-12	12.33	12.57	12.22	12.31	122633
2010-08-13	12.26	12.38	12.13	12.23	136836
2010-08-16	12.16	12.64	12.15	12.56	107278
2010-08-17	12.69	13.02	12.66	12.75	207766
2010-08-18	12.69	12.95	12.59	12.82	154226
2010-08-19	12.73	12.86	12.55	12.62	175921
2010-08-20	12.52	12.85	12.44	12.71	179496
2010-08-23	12.83	13.08	12.67	12.75	118974
2010-08-24	12.57	12.91	12.38	12.65	167425
2010-08-25	12.60	13.31	12.53	13.29	201407
2010-08-26	13.39	13.60	13.33	13.40	187200
2010-08-27	13.52	13.69	13.36	13.65	262672
2010-08-30	13.62	13.91	13.59	13.63	370732
2010-08-31	13.55	13.80	13.08	13.25	2053381
2010-09-01	13.45	13.71	13.08	13.60	468830
2010-09-02	13.70	13.76	13.50	13.65	178107
2010-09-03	13.84	13.90	13.62	13.71	215554
2010-09-07	13.67	13.67	13.13	13.18	206086
2010-09-08	13.18	13.50	13.13	13.26	203088
2010-09-09	13.48	13.58	13.16	13.24	128904
2010-09-10	13.30	13.57	13.29	13.31	182122
2010-09-13	13.42	14.03	13.39	13.90	316149
2010-09-14	13.87	13.96	13.72	13.87	124689
2010-09-15	13.83	13.84	13.47	13.76	163683
2010-09-16	13.70	13.70	13.43	13.53	71886
2010-09-17	13.68	13.79	13.29	13.44	336488
2010-09-20	13.52	13.97	13.20	13.90	216001
2010-09-21	13.91	14.00	13.62	13.65	182643
2010-09-22	13.63	13.66	13.20	13.40	101765
2010-09-23	13.27	13.37	12.90	13.06	236943
2010-09-24	13.29	13.63	13.12	13.57	168402
2010-09-27	13.60	13.60	13.15	13.17	163985
2010-09-28	13.24	13.29	12.87	13.19	156180
2010-09-29	13.10	13.41	12.87	13.35	280087
2010-09-30	13.41	13.54	13.21	13.30	609083
2010-10-01	13.30	13.44	13.19	13.30	319168
2010-10-04	13.25	13.25	12.85	13.04	593169
2010-10-05	13.07	13.46	13.00	13.24	377744
2010-10-06	13.18	13.38	13.14	13.26	277422
2010-10-07	13.30	13.49	13.11	13.34	997645
2010-10-08	13.38	13.43	13.20	13.32	138502
2010-10-11	13.29	13.38	13.15	13.27	51198
2010-10-12	13.19	13.42	13.11	13.29	155902
2010-10-13	13.34	13.65	13.18	13.65	343957
2010-10-14	13.64	13.80	13.36	13.77	205720
2010-10-15	13.86	13.89	13.31	13.53	260896
2010-10-18	13.52	13.85	13.44	13.78	107301
2010-10-19	13.62	13.89	13.30	13.50	176603
2010-10-20	13.59	13.72	13.30	13.57	80749
2010-10-21	13.66	13.88	13.13	13.42	125305
2010-10-22	13.44	13.50	13.20	13.37	223901
2010-10-25	13.48	13.51	13.11	13.14	84684
2010-10-26	13.03	13.30	13.03	13.20	64798
2010-10-27	13.08	13.33	13.00	13.19	119113
2010-10-28	13.29	13.29	12.98	13.21	289412
2010-10-29	13.14	13.33	13.08	13.23	106973
2010-11-01	13.31	13.36	12.66	12.74	257417
2010-11-02	12.91	12.96	12.51	12.76	373747
2010-11-03	12.80	12.93	12.61	12.82	215061
2010-11-04	12.94	13.25	12.82	13.25	442008
2010-11-05	12.90	12.96	12.03	12.27	915665
2010-11-08	12.29	12.52	12.08	12.10	355364
2010-11-09	12.08	12.11	11.87	12.01	372182
2010-11-10	12.06	12.21	11.90	12.21	239004
2010-11-11	12.08	12.25	12.08	12.12	179224
2010-11-12	12.00	12.00	11.65	11.81	309108
2010-11-15	11.86	12.00	11.70	11.72	218455
2010-11-16	11.60	11.70	11.20	11.64	367933
2010-11-17	11.63	11.81	11.63	11.72	259392
2010-11-18	11.88	12.12	11.81	11.92	263574
2010-11-19	11.81	12.06	11.80	11.85	190123
2010-11-22	11.77	11.82	11.47	11.76	82839
2010-11-23	11.58	11.96	11.53	11.88	186239
2010-11-24	11.94	12.15	11.91	12.15	173062
2010-11-26	12.07	12.28	12.03	12.06	75116
2010-11-29	12.00	12.17	11.88	12.05	202851
2010-11-30	11.93	11.94	11.52	11.60	813453
2010-12-01	11.84	11.88	11.74	11.75	397239
2010-12-02	11.75	12.05	11.70	11.80	402910
2010-12-03	11.75	12.13	11.66	11.95	618660
2010-12-06	11.89	12.02	11.78	11.84	367056
2010-12-07	11.97	12.00	11.59	11.75	565375
2010-12-08	11.77	11.89	11.43	11.55	223523
2010-12-09	11.67	12.00	11.48	11.90	238436
2010-12-10	11.89	12.02	11.84	11.97	129181
2010-12-13	12.00	12.05	11.80	12.00	129857
2010-12-14	12.07	12.14	11.96	12.08	202432
2010-12-15	12.07	12.11	11.63	11.63	176671
2010-12-16	11.64	11.98	11.62	11.91	149301
2010-12-17	11.90	11.90	11.72	11.77	421950
2010-12-20	11.77	11.95	11.76	11.95	96503
2010-12-21	11.96	12.14	11.89	12.10	200295
2010-12-22	12.12	12.35	12.05	12.32	264473
2010-12-23	12.32	12.37	12.23	12.24	69997
2010-12-27	12.19	12.31	12.11	12.25	116601
2010-12-28	12.26	12.27	12.08	12.20	187534
2010-12-29	12.21	12.35	12.14	12.25	163230
2010-12-30	12.27	12.51	12.24	12.43	152964
2010-12-31	12.41	12.58	12.26	12.49	99016
2011-01-03	12.60	12.84	12.29	12.47	245422
2011-01-04	12.50	12.51	12.20	12.42	213896
2011-01-05	12.40	12.40	12.18	12.40	122641
2011-01-06	12.38	12.38	12.20	12.29	124998
2011-01-07	12.33	12.40	12.11	12.25	201726
2011-01-10	12.20	12.37	12.10	12.23	171624
2011-01-11	12.27	12.35	12.04	12.08	139246
2011-01-12	12.18	12.20	12.11	12.15	107490
2011-01-13	12.14	12.17	11.96	12.01	116316
2011-01-14	12.01	12.25	12.00	12.18	239432
2011-01-18	12.11	12.12	11.91	11.99	189993
2011-01-19	11.95	12.06	11.53	11.56	205788
2011-01-20	11.51	11.65	11.40	11.59	260356
2011-01-21	11.64	11.88	11.54	11.82	335243
2011-01-24	11.84	12.02	11.83	11.88	275562
2011-01-25	11.83	11.85	11.63	11.71	241377
2011-01-26	11.71	11.95	11.71	11.80	381307
2011-01-27	11.85	11.88	11.79	11.79	281575
2011-01-28	11.76	11.83	11.44	11.45	203570
2011-01-31	11.60	12.07	11.60	11.82	971444
2011-02-01	11.91	12.20	11.91	12.15	288194
2011-02-02	12.09	12.21	11.97	12.07	126318
2011-02-03	12.12	12.42	12.12	12.38	447447
2011-02-04	12.40	12.40	12.22	12.31	239514
2011-02-07	12.25	12.44	12.22	12.30	170225
2011-02-08	12.24	12.24	12.05	12.10	154601
2011-02-09	12.02	12.16	11.99	12.13	172318
2011-02-10	12.06	12.19	11.99	12.04	175599
2011-02-11	11.95	12.29	11.93	12.22	130886
2011-02-14	12.23	12.29	12.17	12.25	123867
2011-02-15	12.24	12.26	12.05	12.15	370844
2011-02-16	12.24	12.24	12.14	12.16	90452
2011-02-17	12.13	12.20	12.13	12.19	53646
2011-02-18	12.19	12.28	12.12	12.16	161653
2011-02-22	12.03	12.18	12.02	12.12	186246
2011-02-23	12.10	12.25	11.81	12.10	195020
2011-02-24	12.12	12.16	11.94	11.98	209851
2011-02-25	11.98	12.04	11.82	11.95	275066
2011-02-28	11.99	12.04	11.87	11.97	334186
2011-03-01	12.02	12.13	11.98	12.05	319600
2011-03-02	12.03	12.15	11.90	12.12	168208
2011-03-03	12.19	12.46	12.19	12.45	219089
2011-03-04	12.45	12.49	12.34	12.48	185601
2011-03-07	12.50	12.53	12.27	12.46	173384
2011-03-08	12.48	12.61	12.48	12.59	154022
2011-03-09	12.60	12.62	12.50	12.52	50563
2011-03-10	12.37	12.46	12.25	12.34	193064
2011-03-11	12.30	12.43	12.02	12.21	113849
2011-03-14	12.09	12.14	11.94	12.02	99863
2011-03-15	11.76	12.04	11.76	11.94	141602
2011-03-16	11.93	12.14	11.80	12.09	167854
2011-03-17	12.25	12.30	12.02	12.10	150169
2011-03-18	12.16	12.41	12.02	12.35	375964
2011-03-21	12.45	12.64	12.30	12.37	98845
2011-03-22	12.39	12.44	12.25	12.32	69851
2011-03-23	12.26	12.30	12.10	12.29	114315
2011-03-24	12.30	12.31	12.22	12.24	105791
2011-03-25	12.29	12.41	12.24	12.26	88917
2011-03-28	12.26	12.31	12.17	12.23	99777
2011-03-29	12.20	12.54	12.11	12.54	98154
2011-03-30	12.55	12.66	12.47	12.51	86415
2011-03-31	12.49	12.63	12.49	12.55	145770
2011-04-01	12.55	12.65	12.43	12.62	393024
2011-04-04	12.66	12.71	12.57	12.70	80130
2011-04-05	12.64	12.75	12.60	12.68	77204
2011-04-06	12.75	12.75	12.63	12.73	93640
2011-04-07	12.76	12.80	12.62	12.66	101562
2011-04-08	12.74	12.77	12.58	12.60	93889
2011-04-11	12.57	12.61	12.52	12.57	106437
2011-04-12	12.53	12.60	12.48	12.48	250171
2011-04-13	12.54	12.54	12.42	12.49	228753
2011-04-14	12.42	12.62	12.41	12.59	107962
2011-04-15	12.57	12.63	12.48	12.60	380699
2011-04-18	12.47	12.63	12.39	12.58	110109
2011-04-19	12.65	12.65	12.49	12.56	107116
2011-04-20	12.68	12.87	12.58	12.86	144435
2011-04-21	12.95	12.95	12.68	12.79	64705
2011-04-25	12.73	12.80	12.69	12.80	49000
2011-04-26	12.81	12.91	12.62	12.84	86815
2011-04-27	12.83	13.00	12.70	12.94	69455
2011-04-28	12.89	13.07	12.80	13.05	89183
2011-04-29	12.91	13.07	12.90	12.96	153620
2011-05-02	12.95	12.95	12.53	12.58	199593
2011-05-03	12.57	12.62	12.34	12.48	273838
2011-05-04	12.53	12.53	12.38	12.39	150506
2011-05-05	12.33	12.50	12.19	12.27	193641
2011-05-06	12.36	12.47	12.07	12.19	209862
2011-05-09	12.12	12.30	12.05	12.23	83357
2011-05-10	12.28	12.56	12.28	12.52	103273
2011-05-11	12.53	12.55	12.29	12.30	417119
2011-05-12	12.25	12.30	12.15	12.17	790583
2011-05-13	12.18	12.24	11.78	11.80	198292
2011-05-16	11.74	11.77	11.47	11.49	247444
2011-05-17	11.45	11.62	11.44	11.57	163474
2011-05-18	11.60	11.74	11.51	11.65	128629
2011-05-19	11.71	11.75	11.45	11.56	138481
2011-05-20	11.50	11.61	11.50	11.52	313024
2011-05-23	11.41	11.55	11.26	11.51	156316
2011-05-24	11.55	11.60	11.51	11.52	225902
2011-05-25	11.49	11.78	11.47	11.67	291781
2011-05-26	11.64	12.03	11.60	12.03	298789
2011-05-27	12.02	12.18	12.01	12.13	120561
2011-05-31	12.23	12.38	12.14	12.34	266800
2011-06-01	12.31	12.34	12.01	12.01	235577
2011-06-02	12.03	12.13	11.94	12.00	141594
2011-06-03	11.89	12.07	11.84	12.00	126222
2011-06-06	11.97	12.08	11.94	11.95	174523
2011-06-07	12.03	12.22	11.95	11.97	232207
2011-06-08	11.95	12.02	11.83	11.91	250218
2011-06-09	11.96	12.22	11.94	12.06	198946
2011-06-10	12.04	12.10	11.93	11.94	234761
2011-06-13	11.96	11.98	11.88	11.94	186819
2011-06-14	12.03	12.29	11.99	12.18	197561
2011-06-15	12.12	12.12	11.88	11.94	196670
2011-06-16	11.95	12.06	11.86	12.04	201976
2011-06-17	12.08	12.39	12.05	12.16	393793
2011-06-20	12.12	12.30	12.11	12.18	556174
2011-06-21	12.26	12.36	11.86	12.13	301409
2011-06-22	12.07	12.13	11.90	11.90	160776
2011-06-23	11.85	11.88	11.60	11.75	331278
2011-06-24	11.77	11.77	11.55	11.57	476492
2011-06-27	11.55	11.69	11.54	11.64	326052
2011-06-28	11.63	11.65	11.49	11.57	267594
2011-06-29	11.63	12.29	11.51	12.25	390813
2011-06-30	12.43	13.00	12.43	12.89	630406
2011-07-01	12.89	13.07	12.83	12.99	426975
2011-07-05	12.96	13.05	12.87	13.00	232242
2011-07-06	12.93	13.02	12.83	12.94	233123
2011-07-07	13.08	13.15	12.97	13.05	266315
2011-07-08	13.03	13.13	12.81	12.98	158628
2011-07-11	12.86	12.93	12.76	12.85	170154
2011-07-12	12.81	12.98	12.60	12.61	154167
2011-07-13	12.71	13.00	12.68	12.73	134366
2011-07-14	12.79	12.79	12.49	12.55	119264
2011-07-15	12.56	12.65	12.19	12.50	183914
2011-07-18	12.43	12.50	12.19	12.22	193634
2011-07-19	12.29	12.40	12.14	12.21	200980
2011-07-20	12.31	12.46	12.13	12.25	299079
2011-07-21	12.38	12.60	12.24	12.57	413129
2011-07-22	13.05	13.20	12.50	12.74	589991
2011-07-25	12.62	12.80	12.52	12.76	336610
2011-07-26	12.75	12.88	12.72	12.74	248534
2011-07-27	12.65	12.73	12.44	12.58	248325
2011-07-28	12.61	12.72	12.40	12.45	147796
2011-07-29	12.34	12.54	12.18	12.42	156595
2011-08-01	12.59	12.67	12.31	12.42	260335
2011-08-02	12.37	12.50	12.23	12.38	1326819
2011-08-03	12.40	12.55	12.11	12.44	460113
2011-08-04	12.31	12.41	11.90	11.91	477830
2011-08-05	12.01	12.12	11.57	11.68	545532
2011-08-08	11.39	11.77	10.38	10.55	637065
2011-08-09	10.78	10.97	9.84	10.95	720507
2011-08-10	10.71	10.74	9.99	10.05	361226
2011-08-11	10.12	10.72	9.97	10.57	934229
2011-08-12	10.66	10.72	10.03	10.05	529865
2011-08-15	10.19	10.33	10.06	10.14	511800
2011-08-16	10.10	10.61	10.06	10.46	508907
2011-08-17	10.53	10.81	10.46	10.65	391076
2011-08-18	10.35	10.37	10.06	10.14	393952
2011-08-19	10.01	10.35	10.01	10.19	458809
2011-08-22	10.43	10.43	9.97	10.02	382999
2011-08-23	10.03	10.46	10.01	10.44	330483
2011-08-24	10.42	10.79	10.36	10.70	190134
2011-08-25	10.85	10.97	10.22	10.41	211608
2011-08-26	10.30	10.63	10.07	10.57	139242
2011-08-29	10.70	11.03	10.61	11.02	137197
2011-08-30	10.93	11.11	10.51	11.03	138017
2011-08-31	11.10	11.17	10.81	11.06	303942
2011-09-01	11.01	11.12	10.45	10.47	173835
2011-09-02	10.19	10.44	9.94	9.95	236308
2011-09-06	9.74	10.10	9.60	10.06	238835
2011-09-07	10.22	10.58	10.19	10.56	233455
2011-09-08	10.44	10.58	10.29	10.35	191934
2011-09-09	10.25	10.41	9.80	9.99	236211
2011-09-12	9.81	10.26	9.70	9.90	257671
2011-09-13	9.99	10.35	9.95	10.13	165680
2011-09-14	10.23	10.54	10.03	10.36	137835
2011-09-15	10.48	10.57	10.35	10.51	86199
2011-09-16	10.56	10.56	10.21	10.27	245756
2011-09-19	10.05	10.22	9.92	10.11	129596
2011-09-20	10.14	10.24	9.80	9.81	134303
2011-09-21	9.84	9.92	9.31	9.34	211340
2011-09-22	9.18	9.68	9.18	9.35	369207
2011-09-23	9.33	9.57	9.19	9.30	166909
2011-09-26	9.37	9.62	9.19	9.61	167992
2011-09-27	9.78	10.03	9.63	9.82	248832
2011-09-28	9.77	9.88	9.26	9.29	179537
2011-09-29	9.54	9.95	9.47	9.94	221348
2011-09-30	9.83	9.95	9.65	9.67	271859
2011-10-03	9.58	9.94	9.17	9.23	506222
2011-10-04	9.22	10.16	9.06	10.08	386717
2011-10-05	10.06	10.32	9.72	10.18	186941
2011-10-06	10.12	10.51	10.00	10.47	214245
2011-10-07	10.49	10.49	9.85	9.98	214182
2011-10-10	10.24	10.69	10.14	10.67	219184
2011-10-11	10.55	10.84	10.50	10.73	170344
2011-10-12	10.85	11.12	10.80	10.96	209871
2011-10-13	10.90	10.98	10.53	10.68	125273
2011-10-14	10.73	10.80	10.51	10.70	147115
2011-10-17	10.58	10.61	10.27	10.29	198151
2011-10-18	10.38	10.87	10.24	10.77	382505
2011-10-19	10.76	10.90	10.42	10.49	400429
2011-10-20	10.48	10.70	10.13	10.54	293500
2011-10-21	10.72	10.72	10.49	10.57	758413
2011-10-24	10.59	10.90	10.49	10.80	685295
2011-10-25	10.79	11.00	10.54	10.54	329294
2011-10-26	10.74	10.79	10.45	10.50	379768
2011-10-27	10.90	11.01	10.74	10.85	467813
2011-10-28	10.80	11.02	10.72	10.79	184869
2011-10-31	10.57	10.84	10.52	10.59	217897
2011-11-01	9.99	10.54	9.95	10.12	468229
2011-11-02	10.18	10.50	10.13	10.42	318093
2011-11-03	10.61	10.72	10.25	10.62	294265
2011-11-04	10.53	10.56	10.25	10.39	169751
2011-11-07	10.35	10.63	10.25	10.54	135485
2011-11-08	10.65	10.89	10.49	10.84	228912
2011-11-09	10.48	10.67	10.39	10.40	289482
2011-11-10	10.64	10.69	10.49	10.57	153251
2011-11-11	10.74	10.84	10.65	10.78	562007
2011-11-14	10.70	10.70	10.34	10.44	161185
2011-11-15	10.36	10.59	10.25	10.52	134886
2011-11-16	10.38	10.49	10.26	10.30	284377
2011-11-17	10.24	10.37	10.09	10.21	313592
2011-11-18	10.21	10.45	10.15	10.43	149112
2011-11-21	10.23	10.28	10.09	10.16	169791
2011-11-22	10.14	10.27	10.05	10.10	131968
2011-11-23	10.00	10.00	9.73	9.81	256328
2011-11-25	9.79	9.94	9.74	9.81	95438
2011-11-28	10.12	10.24	10.02	10.19	215176
2011-11-29	10.16	10.16	9.92	10.03	106302
2011-11-30	10.40	11.00	10.26	10.98	521724
2011-12-01	10.97	11.36	10.83	11.19	429136
2011-12-02	11.35	11.52	11.17	11.39	243071
2011-12-05	11.52	11.60	11.41	11.58	305853
2011-12-06	11.54	11.67	11.46	11.52	190201
2011-12-07	11.37	11.71	11.19	11.56	188367
2011-12-08	11.45	11.50	11.22	11.23	203270
2011-12-09	11.31	11.65	11.31	11.50	204447
2011-12-12	11.32	11.40	11.19	11.33	231717
2011-12-13	11.47	11.54	11.20	11.21	423544
2011-12-14	11.15	11.45	11.14	11.30	197802
2011-12-15	11.46	11.65	11.37	11.43	251278
2011-12-16	11.51	11.79	11.37	11.63	560767
2011-12-19	11.68	11.83	11.35	11.47	214230
2011-12-20	11.71	11.96	11.62	11.79	322330
2011-12-21	11.77	11.97	11.72	11.82	171587
2011-12-22	11.90	12.28	11.89	12.21	214237
2011-12-23	12.28	12.40	12.18	12.30	90911
2011-12-27	12.24	12.45	12.10	12.41	88420
2011-12-28	12.38	12.38	12.09	12.13	165885
2011-12-29	12.16	12.43	12.11	12.35	98057
2011-12-30	12.28	12.28	12.08	12.11	112561
2012-01-03	12.39	12.69	12.10	12.16	298701
2012-01-04	12.04	12.40	11.91	12.23	139135
2012-01-05	12.19	12.42	11.97	12.28	149080
2012-01-06	12.30	12.31	11.98	12.18	108881
2012-01-09	12.22	12.34	12.08	12.26	183310
2012-01-10	12.45	12.53	12.32	12.36	189036
2012-01-11	12.28	12.45	12.11	12.39	89673
2012-01-12	12.41	12.42	12.10	12.15	151821
2012-01-13	11.98	12.15	11.84	12.10	161339
2012-01-17	12.18	12.18	12.00	12.12	182098
2012-01-18	12.07	12.22	12.01	12.17	144556
2012-01-19	12.27	12.31	12.03	12.14	166090
2012-01-20	12.14	12.43	12.10	12.42	152448
2012-01-23	12.39	12.53	12.12	12.13	104385
2012-01-24	12.03	12.44	11.98	12.41	193979
2012-01-25	12.40	12.63	12.27	12.54	219512
2012-01-26	12.63	12.63	11.92	12.33	190636
2012-01-27	12.25	12.49	12.19	12.45	104387
2012-01-30	12.40	12.49	12.29	12.42	170003
2012-01-31	11.95	11.95	11.25	11.44	705855
2012-02-01	11.46	11.69	11.26	11.40	580859
2012-02-02	11.39	11.52	11.33	11.46	276153
2012-02-03	11.65	12.18	11.65	12.16	278608
2012-02-06	12.12	12.19	12.00	12.06	145715
2012-02-07	12.06	12.06	11.82	11.94	290904
2012-02-08	12.00	12.09	11.88	12.01	155855
2012-02-09	12.09	12.10	11.86	11.91	116734
2012-02-10	11.75	11.95	11.74	11.84	149020
2012-02-13	11.90	12.06	11.85	11.95	144006
2012-02-14	11.90	11.93	11.66	11.82	700684
2012-02-15	11.86	11.89	11.61	11.77	205212
2012-02-16	11.75	12.18	11.71	12.08	139792
2012-02-17	12.11	12.11	11.85	11.88	222910
2012-02-21	11.87	12.01	11.65	11.75	230548
2012-02-22	11.72	11.73	11.51	11.54	174055
2012-02-23	11.58	11.86	11.48	11.83	110204
2012-02-24	11.80	11.87	11.65	11.71	125784
2012-02-27	11.60	11.69	11.35	11.52	273631
2012-02-28	11.50	11.68	11.35	11.66	279062
2012-02-29	11.71	11.90	11.58	11.75	490539
2012-03-01	11.82	12.16	11.80	12.01	477408
2012-03-02	11.96	12.19	11.77	11.85	378349
2012-03-05	11.78	11.94	11.67	11.81	315592
2012-03-06	11.65	11.71	11.41	11.51	376132
2012-03-07	11.49	11.76	11.43	11.74	249370
2012-03-08	11.79	11.80	11.51	11.64	307597
2012-03-09	11.64	12.03	11.60	11.81	139295
2012-03-12	11.81	11.88	11.68	11.84	100174
2012-03-13	11.96	12.22	11.87	12.16	208490
2012-03-14	12.19	12.35	11.97	12.12	137737
2012-03-15	12.15	12.21	12.00	12.10	485972
2012-03-16	12.05	12.23	12.00	12.07	530188
2012-03-19	12.07	12.59	11.96	12.48	207425
2012-03-20	12.39	12.52	12.25	12.36	106803
2012-03-21	12.44	12.44	12.28	12.29	139656
2012-03-22	12.22	12.22	11.96	12.11	123427
2012-03-23	12.07	12.27	11.97	12.25	111405
2012-03-26	12.38	12.53	12.26	12.34	174858
2012-03-27	12.36	12.38	12.24	12.27	188402
2012-03-28	12.25	12.39	12.16	12.34	201041
2012-03-29	12.23	12.30	11.94	12.26	132527
2012-03-30	12.37	12.37	12.08	12.10	295780
2012-04-02	12.10	12.37	11.99	12.31	367213
2012-04-03	12.32	12.35	12.03	12.22	204691
2012-04-04	12.08	12.08	11.80	11.91	194957
2012-04-05	11.84	12.00	11.65	11.68	250668
2012-04-09	11.46	11.56	11.40	11.45	233206
2012-04-10	11.42	11.48	11.17	11.25	282683
2012-04-11	11.37	11.40	11.19	11.28	136757
2012-04-12	11.27	11.43	11.23	11.35	166702
2012-04-13	11.31	11.38	10.99	11.01	201956
2012-04-16	11.18	11.44	11.13	11.30	244242
2012-04-17	11.40	11.75	11.37	11.64	215595
2012-04-18	11.60	11.60	11.16	11.30	301824
2012-04-19	11.29	11.48	11.10	11.24	160106
2012-04-20	11.41	11.47	11.21	11.27	196037
2012-04-23	11.28	11.70	11.14	11.60	441453
2012-04-24	11.57	12.00	11.51	11.80	292401
2012-04-25	11.97	12.13	11.87	12.11	395773
2012-04-26	12.05	12.09	11.95	11.97	138340
2012-04-27	12.01	12.11	11.79	12.08	170362
2012-04-30	12.03	12.03	11.75	11.82	181679
2012-05-01	11.78	12.07	11.62	11.62	139869
2012-05-02	11.59	11.62	11.38	11.54	195840
2012-05-03	11.52	11.58	11.32	11.40	227653
2012-05-04	11.33	11.35	11.08	11.17	151643
2012-05-07	11.14	11.48	11.13	11.37	119220
2012-05-08	11.26	11.44	11.20	11.41	170680
2012-05-09	11.29	11.51	11.12	11.35	289285
2012-05-10	11.45	11.66	11.42	11.60	124292
2012-05-11	11.51	11.67	11.33	11.44	235817
2012-05-14	11.30	11.36	11.09	11.13	171929
2012-05-15	11.14	11.39	11.13	11.23	170872
2012-05-16	11.31	11.49	11.19	11.21	134913
2012-05-17	11.19	11.21	10.82	10.84	330248
2012-05-18	10.81	10.97	10.48	10.55	542982
2012-05-21	10.57	10.81	10.53	10.74	207294
2012-05-22	10.71	10.96	10.63	10.70	168843
2012-05-23	10.64	10.77	10.44	10.72	216968
2012-05-24	10.77	10.83	10.65	10.79	178536
2012-05-25	10.77	10.87	10.71	10.79	144467
2012-05-29	10.89	10.92	10.65	10.78	153400
2012-05-30	10.63	10.73	10.48	10.50	178970
2012-05-31	10.55	10.55	10.31	10.47	387178
2012-06-01	10.27	10.33	9.98	10.02	204171
2012-06-04	10.07	10.10	9.76	9.87	250475
2012-06-05	9.82	10.07	9.82	9.93	267716
2012-06-06	9.98	10.04	9.88	10.03	182649
2012-06-07	10.19	10.21	9.99	10.01	174309
2012-06-08	10.01	10.26	9.93	10.20	254214
2012-06-11	10.35	10.35	9.95	9.95	186373
2012-06-12	9.96	10.13	9.87	10.10	93889
2012-06-13	10.08	10.26	9.91	9.97	158581
2012-06-14	9.95	10.07	9.92	10.01	183858
2012-06-15	10.01	10.12	9.93	10.11	419089
2012-06-18	10.01	10.22	9.96	10.18	134101
2012-06-19	10.19	10.60	10.17	10.59	137215
2012-06-20	10.56	10.63	9.96	10.00	418274
2012-06-21	10.04	10.13	9.88	10.00	232133
2012-06-22	10.04	10.16	10.00	10.11	453381
2012-06-25	9.94	10.01	9.90	10.00	217439
2012-06-26	10.01	10.32	9.98	10.19	165379
2012-06-27	10.15	10.48	10.10	10.46	91442
2012-06-28	10.87	11.49	10.80	11.02	5054830
2012-06-29	11.21	11.23	10.93	11.08	917710
2012-07-02	11.16	11.48	10.99	11.44	398518
2012-07-03	11.42	11.49	11.28	11.34	255297
2012-07-05	11.29	11.45	11.20	11.21	244920
2012-07-06	11.11	11.45	11.11	11.35	235593
2012-07-09	11.31	11.44	11.18	11.39	295129
2012-07-10	11.41	11.45	11.15	11.27	242439
2012-07-11	11.31	11.42	11.13	11.17	254513
2012-07-12	11.20	11.24	10.94	11.13	340159
2012-07-13	11.14	11.33	11.14	11.21	208904
2012-07-16	11.22	11.29	11.05	11.15	254663
2012-07-17	11.24	11.33	10.96	10.99	1012265
2012-07-18	11.00	11.15	10.95	11.11	195375
2012-07-19	11.19	11.19	10.85	10.92	179349
2012-07-20	10.85	10.89	10.70	10.81	214004
2012-07-23	10.64	10.72	10.50	10.62	461571
2012-07-24	10.39	10.70	10.27	10.68	610743
2012-07-25	10.75	10.77	10.37	10.43	282492
2012-07-26	10.55	10.58	10.16	10.27	312225
2012-07-27	10.29	10.45	10.11	10.38	485970
2012-07-30	10.39	10.40	10.21	10.34	262309
2012-07-31	10.29	10.43	10.21	10.38	534239
2012-08-01	10.43	10.50	10.24	10.25	454968
2012-08-02	10.16	10.20	10.02	10.15	413639
2012-08-03	10.31	10.56	10.29	10.52	288969
2012-08-06	10.52	10.70	10.51	10.66	259593
2012-08-07	10.70	10.79	10.60	10.65	220784
2012-08-08	10.59	10.76	10.52	10.68	134616
2012-08-09	10.63	10.86	10.63	10.85	236659
2012-08-10	10.74	10.84	10.70	10.74	187506
2012-08-13	10.68	10.71	10.37	10.47	180619
2012-08-14	10.54	10.54	10.37	10.44	253444
2012-08-15	10.40	10.49	10.35	10.49	295481
2012-08-16	10.50	10.60	10.38	10.59	173409
2012-08-17	10.58	10.61	10.54	10.57	227365
2012-08-20	10.55	10.83	10.55	10.75	139885
2012-08-21	10.80	10.94	10.74	10.81	166980
2012-08-22	10.77	10.82	10.53	10.55	295700
2012-08-23	10.56	10.62	10.45	10.61	146031
2012-08-24	10.56	10.71	10.51	10.59	71713
2012-08-27	10.64	10.67	10.51	10.57	108336
2012-08-28	10.58	10.70	10.49	10.66	83528
2012-08-29	10.69	10.83	10.69	10.80	72136
2012-08-30	10.74	10.74	10.58	10.60	45453
2012-08-31	10.70	10.70	10.48	10.60	158688
2012-09-04	10.62	10.88	10.54	10.78	255796
2012-09-05	10.81	10.81	10.59	10.64	197182
2012-09-06	10.68	10.94	10.65	10.80	184907
2012-09-07	10.86	11.08	10.85	11.03	159314
2012-09-10	11.04	11.08	10.86	10.93	98054
2012-09-11	10.91	11.06	10.79	10.88	145602
2012-09-12	10.92	10.95	10.83	10.91	114763
2012-09-13	10.91	11.21	10.81	11.09	260960
2012-09-14	11.14	11.25	11.07	11.18	228683
2012-09-17	11.20	11.25	10.93	11.04	144571
2012-09-18	10.98	11.29	10.98	11.21	145431
2012-09-19	11.24	11.47	11.17	11.32	491276
2012-09-20	11.26	11.41	11.19	11.29	102842
2012-09-21	11.41	11.47	11.10	11.22	596707
2012-09-24	11.15	11.28	11.08	11.13	109085
2012-09-25	11.14	11.15	10.78	10.82	248230
2012-09-26	10.80	10.85	10.60	10.67	125035
2012-09-27	10.70	10.83	10.58	10.77	150210
2012-09-28	10.75	10.75	10.52	10.52	141672
2012-10-01	10.59	10.75	10.53	10.72	298160
2012-10-02	10.74	10.77	10.66	10.72	79779
2012-10-03	10.75	10.75	10.57	10.59	97850
2012-10-04	10.65	10.81	10.54	10.76	665281
2012-10-05	10.82	11.01	10.78	10.88	145539
2012-10-08	10.86	10.91	10.75	10.90	91186
2012-10-09	10.92	10.97	10.85	10.86	138623
2012-10-10	10.89	10.89	10.68	10.77	159168
2012-10-11	10.82	10.85	10.72	10.74	178718
2012-10-12	10.73	10.73	10.31	10.35	148400
2012-10-15	10.35	10.39	10.15	10.22	161637
2012-10-16	10.26	10.31	10.05	10.13	321937
2012-10-17	10.18	10.31	10.11	10.21	265797
2012-10-18	10.23	10.35	10.07	10.07	205371
2012-10-19	10.04	10.31	9.98	10.24	284777
2012-10-22	10.26	10.29	10.18	10.26	212442
2012-10-23	10.19	10.26	10.08	10.25	171775
2012-10-24	10.61	10.61	10.17	10.38	466628
2012-10-25	10.50	11.40	10.50	11.38	702428
2012-10-26	11.91	12.09	11.57	11.77	2391694
2012-10-31	11.90	11.98	11.68	11.78	637236
2012-11-01	11.83	12.04	11.77	12.00	650930
2012-11-02	12.12	12.12	11.74	11.81	267141
2012-11-05	11.83	11.95	11.55	11.94	340980
2012-11-06	11.87	12.20	11.85	12.12	313654
2012-11-07	12.00	12.00	11.65	11.73	330103
2012-11-08	11.74	11.78	11.38	11.43	248035
2012-11-09	11.42	11.68	11.37	11.50	126006
2012-11-12	11.50	11.58	11.35	11.53	158389
2012-11-13	11.44	11.60	10.52	11.13	1310451
2012-11-14	11.16	11.22	11.04	11.07	429210
2012-11-15	11.08	11.22	10.88	11.15	258642
2012-11-16	11.12	11.12	10.77	10.98	452992
2012-11-19	11.14	11.39	10.97	11.33	400488
2012-11-20	11.31	11.57	11.16	11.57	231578
2012-11-21	11.56	11.68	11.41	11.62	210844
2012-11-23	11.64	11.91	11.46	11.91	113061
2012-11-26	11.87	11.93	11.71	11.74	459486
2012-11-27	11.82	11.87	11.74	11.76	1090710
2012-11-28	11.76	11.78	11.40	11.66	480778
2012-11-29	11.72	11.92	11.68	11.84	256048
2012-11-30	11.83	12.06	11.60	12.04	649553
2012-12-03	12.07	12.34	11.89	12.26	477999
2012-12-04	12.24	12.34	11.99	12.21	281835
2012-12-05	12.26	12.41	12.20	12.28	207378
2012-12-06	12.24	12.32	12.11	12.20	190679
2012-12-07	12.25	12.46	12.18	12.36	311061
2012-12-10	12.35	12.50	12.22	12.31	176345
2012-12-11	12.39	12.42	12.28	12.40	191432
2012-12-12	12.47	12.53	12.25	12.34	236662
2012-12-13	12.33	12.44	12.29	12.39	273387
2012-12-14	12.35	12.44	12.20	12.40	331940
2012-12-17	12.49	12.71	12.44	12.68	236321
2012-12-18	12.76	12.90	12.67	12.90	252453
2012-12-19	12.88	13.25	12.75	13.06	486524
2012-12-20	13.03	13.25	12.98	13.12	192105
2012-12-21	12.98	13.07	12.90	13.03	865492
2012-12-24	13.02	13.02	12.86	12.95	131425
2012-12-26	12.97	13.21	12.87	13.17	189724
2012-12-27	13.16	13.32	12.90	13.20	299205
2012-12-28	13.10	13.26	13.00	13.15	199330
2012-12-31	13.17	13.35	13.07	13.35	333356
2013-01-02	13.50	13.95	13.43	13.90	975231
2013-01-03	13.91	13.97	13.79	13.90	183098
2013-01-04	13.95	14.15	13.88	14.13	313809
2013-01-07	14.05	14.18	13.94	14.15	319275
2013-01-08	14.15	14.20	13.99	14.18	260826
2013-01-09	14.20	14.28	14.11	14.26	356554
2013-01-10	14.30	14.36	14.20	14.30	441876
2013-01-11	14.33	14.36	14.20	14.34	215020
2013-01-14	14.35	14.40	14.13	14.36	440315
2013-01-15	14.25	14.47	14.23	14.44	174149
2013-01-16	14.43	14.49	14.33	14.44	134858
2013-01-17	14.49	14.66	14.40	14.65	334395
2013-01-18	14.50	14.62	14.39	14.50	312989
2013-01-22	14.50	14.58	14.43	14.52	306644
2013-01-23	14.50	14.55	14.47	14.52	300937
2013-01-24	14.62	14.68	14.54	14.66	335256
2013-01-25	14.70	14.76	14.56	14.73	249119
2013-01-28	14.72	14.76	14.55	14.73	329600
2013-01-29	14.68	14.76	14.61	14.76	263616
2013-01-30	14.74	14.74	14.41	14.52	236716
2013-01-31	14.47	14.62	14.34	14.37	389025
2013-02-01	14.47	14.61	14.38	14.60	381531
2013-02-04	14.54	14.54	14.35	14.39	158648
2013-02-05	14.48	14.71	14.41	14.64	143168
2013-02-06	14.55	14.69	14.52	14.68	137827
2013-02-07	14.67	14.79	14.58	14.79	288349
2013-02-08	14.74	14.86	14.40	14.64	902070
2013-02-11	14.76	14.97	14.60	14.97	499429
2013-02-12	14.96	15.02	14.90	15.01	221102
2013-02-13	15.06	15.07	14.86	14.96	263995
2013-02-14	14.95	15.01	14.91	14.92	141924
2013-02-15	14.99	15.05	14.83	14.89	347496
2013-02-19	14.93	15.18	14.91	15.15	385085
2013-02-20	15.18	15.18	14.80	14.81	270653
2013-02-21	14.80	14.88	14.53	14.67	407845
2013-02-22	14.85	15.40	14.74	15.32	813725
2013-02-25	15.44	15.44	14.90	14.91	293169
2013-02-26	14.95	15.36	14.79	15.26	300736
2013-02-27	15.24	15.50	15.15	15.34	419613
2013-02-28	15.34	15.48	15.10	15.31	358606
2013-03-01	15.18	15.50	15.02	15.41	268284
2013-03-04	15.41	15.56	15.33	15.49	263198
2013-03-05	15.62	15.72	15.48	15.64	207211
2013-03-06	15.70	15.77	15.63	15.72	211296
2013-03-07	15.72	15.89	15.71	15.87	168441
2013-03-08	15.95	16.03	15.77	15.89	251690
2013-03-11	15.89	15.91	15.79	15.88	167374
2013-03-12	15.82	15.86	15.56	15.60	171292
2013-03-13	15.57	15.81	15.55	15.74	298807
2013-03-14	15.81	15.85	15.74	15.78	301416
2013-03-15	15.78	15.87	15.63	15.82	439234
2013-03-18	15.62	15.75	15.53	15.64	118743
2013-03-19	15.65	15.66	15.37	15.49	186151
2013-03-20	15.55	15.70	15.49	15.65	178593
2013-03-21	15.51	15.64	15.40	15.43	151326
2013-03-22	15.46	15.58	15.38	15.57	150862
2013-03-25	15.58	15.61	15.36	15.53	224530
2013-03-26	15.58	15.70	15.38	15.61	162623
2013-03-27	15.46	15.48	15.26	15.44	80426
2013-03-28	15.48	15.52	15.37	15.51	142528
2013-04-01	15.49	15.63	15.04	15.16	245064
2013-04-02	15.26	15.37	15.19	15.29	305287
2013-04-03	15.34	15.36	15.00	15.11	195271
2013-04-04	15.08	15.12	14.86	14.98	243085
2013-04-05	14.72	15.18	14.72	15.18	199830
2013-04-08	15.18	15.19	14.91	15.07	141015
2013-04-09	15.09	15.09	14.83	14.83	110119
2013-04-10	14.87	15.29	14.87	15.25	131150
2013-04-11	15.22	15.25	15.07	15.08	66643
2013-04-12	15.05	15.17	14.88	15.05	172746
2013-04-15	15.00	15.00	14.31	14.31	233821
2013-04-16	14.46	14.73	14.38	14.70	161068
2013-04-17	14.56	14.67	14.44	14.50	213930
2013-04-18	14.47	14.54	14.28	14.39	250582
2013-04-19	14.40	14.69	14.31	14.68	163471
2013-04-22	14.68	14.88	14.35	14.81	262773
2013-04-23	14.93	15.42	14.84	15.41	196782
2013-04-24	15.37	15.37	15.11	15.21	78141
2013-04-25	15.24	15.87	15.16	15.62	255330
2013-04-26	15.62	15.95	15.43	15.85	205987
2013-04-29	16.08	16.10	15.78	16.00	538611
2013-04-30	15.93	16.23	15.77	16.07	553250
2013-05-01	16.08	16.11	15.66	15.67	525954
2013-05-02	15.75	16.07	15.70	15.96	151855
2013-05-03	16.19	16.54	16.13	16.20	176982
2013-05-06	16.27	16.80	16.11	16.76	273620
2013-05-07	16.78	17.56	16.61	17.32	595782
2013-05-08	17.17	17.44	17.07	17.21	294548
2013-05-09	17.30	17.42	17.25	17.32	460351
2013-05-10	17.30	17.45	16.99	17.03	280438
2013-05-13	17.05	17.09	16.88	17.06	167790
2013-05-14	17.03	17.26	16.97	17.25	273176
2013-05-15	17.22	17.40	17.14	17.40	177575
2013-05-16	17.30	17.62	17.19	17.38	263764
2013-05-17	17.44	17.77	17.39	17.69	358101
2013-05-20	17.62	17.72	17.46	17.58	129108
2013-05-21	17.60	17.65	17.40	17.62	174706
2013-05-22	17.64	18.02	17.00	17.16	539109
2013-05-23	16.97	17.44	16.95	17.38	199637
2013-05-24	17.26	17.51	17.22	17.51	123440
2013-05-28	17.60	17.87	17.53	17.74	233150
2013-05-29	17.61	17.93	17.51	17.62	247159
2013-05-30	17.63	17.88	17.63	17.85	123353
2013-05-31	17.76	18.01	17.71	17.78	167709
2013-06-03	17.87	18.08	17.52	18.00	411109
2013-06-04	17.99	18.12	17.65	17.74	120847
2013-06-05	17.73	17.80	17.50	17.51	134387
2013-06-06	17.47	17.74	17.39	17.72	122785
2013-06-07	17.84	17.89	17.64	17.66	112461
2013-06-10	17.76	17.84	17.49	17.66	161504
2013-06-11	17.47	17.55	17.25	17.27	186512
2013-06-12	17.44	17.49	16.86	16.95	142689
2013-06-13	16.97	17.16	16.88	17.13	258094
2013-06-14	17.11	17.12	16.52	16.75	146678
2013-06-17	16.96	17.09	16.75	16.95	290295
2013-06-18	16.96	17.14	16.87	17.10	191747
2013-06-19	17.06	17.12	16.81	16.97	407294
2013-06-20	16.73	17.40	16.63	17.07	280834
2013-06-21	17.15	17.30	16.92	17.23	512342
2013-06-24	17.04	17.29	16.89	17.06	219432
2013-06-25	17.28	17.55	17.13	17.47	168192
2013-06-26	17.60	18.15	17.45	17.74	646307
2013-06-27	17.85	18.25	17.83	18.09	325362
2013-06-28	18.17	18.49	17.95	18.11	708972
2013-07-01	18.30	18.60	18.16	18.47	406660
2013-07-02	18.42	18.70	18.13	18.26	265885
2013-07-03	18.17	18.36	17.97	18.27	118618
2013-07-05	18.71	18.71	18.25	18.59	320523
2013-07-08	18.59	18.67	18.38	18.39	244637
2013-07-09	18.51	18.54	18.16	18.50	135213
2013-07-10	18.48	18.53	18.06	18.08	165336
2013-07-11	18.36	18.36	17.70	17.97	174418
2013-07-12	17.97	18.18	17.83	17.95	237455
2013-07-15	18.03	18.20	17.77	18.07	151148
2013-07-16	18.08	18.10	17.56	18.07	201291
2013-07-17	18.14	18.29	18.00	18.10	152137
2013-07-18	18.21	18.67	18.19	18.54	187467
2013-07-19	18.52	18.70	18.40	18.60	92746
2013-07-22	18.62	18.78	18.51	18.75	165667
2013-07-23	18.85	18.95	17.92	18.50	661768
2013-07-24	18.58	18.81	18.52	18.75	338365
2013-07-25	18.63	18.91	18.63	18.85	553715
2013-07-26	18.80	18.96	18.73	18.84	361310
2013-07-29	18.82	18.88	18.46	18.51	293631
2013-07-30	18.65	18.65	18.34	18.37	240940
2013-07-31	18.45	18.65	18.28	18.47	262312
2013-08-01	18.67	18.87	18.63	18.81	379326
2013-08-02	18.78	19.33	18.47	18.99	358538
2013-08-05	18.99	19.10	18.85	19.01	233431
2013-08-06	18.97	19.04	18.72	18.75	264296
2013-08-07	18.69	18.87	18.39	18.78	296359
2013-08-08	18.87	19.04	18.75	18.95	226003
2013-08-09	18.90	19.10	18.82	19.04	340748
2013-08-12	19.00	19.10	18.80	19.00	299351
2013-08-13	19.07	19.07	18.62	18.73	150097
2013-08-14	18.69	18.82	18.45	18.63	126479
2013-08-15	18.45	18.65	18.37	18.41	268499
2013-08-16	18.36	18.54	18.27	18.29	272360
2013-08-19	18.25	18.25	17.97	18.01	235351
2013-08-20	18.02	18.31	17.97	18.28	262266
2013-08-21	18.24	18.31	18.02	18.09	171346
2013-08-22	18.20	18.45	18.14	18.35	186808
2013-08-23	18.38	18.66	18.27	18.52	145274
2013-08-26	18.53	18.66	18.13	18.15	115290
2013-08-27	17.93	18.11	17.24	17.27	402274
2013-08-28	17.24	17.42	17.17	17.26	168842
2013-08-29	17.26	17.74	17.17	17.58	502893
2013-08-30	17.60	17.65	17.08	17.18	285822
2013-09-03	17.37	17.68	17.19	17.31	352584
2013-09-04	17.31	17.58	17.12	17.42	888258
2013-09-05	17.46	17.50	17.12	17.45	360711
2013-09-06	17.57	17.57	17.05	17.41	274277
2013-09-09	17.52	17.66	17.25	17.43	236338
2013-09-10	17.53	17.63	17.43	17.58	294219
2013-09-11	17.54	17.54	17.00	17.11	678685
2013-09-12	17.05	17.28	16.77	16.79	588843
2013-09-13	16.88	16.94	16.61	16.73	251820
2013-09-16	16.93	16.97	16.57	16.66	267219
2013-09-17	16.70	17.24	16.60	17.24	376670
2013-09-18	17.21	17.42	16.98	17.12	325309
2013-09-19	17.15	17.23	16.52	16.83	446184
2013-09-20	16.92	16.92	16.32	16.38	1839345
2013-09-23	16.34	16.35	15.70	16.19	614586
2013-09-24	16.19	16.50	16.06	16.20	550840
2013-09-25	16.25	16.70	16.23	16.60	356571
2013-09-26	16.62	16.67	16.34	16.54	296415
2013-09-27	16.48	16.68	16.20	16.30	191316
2013-09-30	16.15	16.25	15.99	16.19	420880
2013-10-01	16.16	16.51	16.04	16.50	390692
2013-10-02	16.40	16.58	16.35	16.49	265559
2013-10-03	16.45	16.50	16.16	16.19	230106
2013-10-04	16.14	16.26	16.08	16.18	87570
2013-10-07	15.98	16.01	15.72	15.73	235421
2013-10-08	15.77	15.85	15.24	15.28	281310
2013-10-09	15.30	15.33	14.76	14.81	647931
2013-10-10	15.06	15.47	15.04	15.35	710924
2013-10-11	15.32	15.84	15.20	15.78	254077
2013-10-14	15.72	16.06	15.70	16.00	188156
2013-10-15	16.03	16.31	15.92	16.00	191271
2013-10-16	16.10	16.59	16.02	16.43	345451
2013-10-17	16.30	16.42	16.13	16.27	215172
2013-10-18	16.44	16.44	16.19	16.30	231371
2013-10-21	16.31	16.47	16.21	16.29	144759
2013-10-22	16.33	16.42	16.21	16.30	140407
2013-10-23	16.19	16.38	16.01	16.28	166992
2013-10-24	16.34	16.46	16.21	16.31	166438
2013-10-25	16.41	16.52	16.22	16.31	195938
2013-10-28	16.31	16.54	16.24	16.42	320413
2013-10-29	16.13	16.40	15.38	15.58	857441
2013-10-30	15.55	15.70	15.15	15.15	236660
2013-10-31	15.11	15.20	14.77	14.81	335119
2013-11-01	14.78	14.98	14.54	14.96	533594
2013-11-04	14.96	15.32	14.93	15.27	455657
2013-11-05	15.24	15.49	14.66	14.92	767588
2013-11-06	14.88	15.10	14.88	15.00	274229
2013-11-07	15.03	15.14	14.85	14.87	219961
2013-11-08	14.90	15.75	14.83	15.69	302416
2013-11-11	15.63	15.69	15.28	15.30	198260
2013-11-12	15.17	15.38	15.04	15.25	381697
2013-11-13	15.17	15.56	15.16	15.54	247246
2013-11-14	15.57	15.94	15.55	15.65	338321
2013-11-15	15.72	15.95	15.55	15.76	306531
2013-11-18	15.85	16.00	15.71	15.85	292391
2013-11-19	15.83	16.07	15.67	15.93	252930
2013-11-20	15.96	16.25	15.76	16.05	768448
2013-11-21	16.14	16.43	16.06	16.35	273708
2013-11-22	16.38	16.85	16.22	16.75	533760
2013-11-25	16.76	16.90	16.71	16.81	189356
2013-11-26	16.87	17.17	16.84	17.06	348178
2013-11-27	17.12	17.36	17.06	17.19	250810
2013-11-29	17.25	17.39	17.13	17.20	118885
2013-12-02	17.16	17.28	16.94	16.99	306131
2013-12-03	16.95	17.09	16.60	16.70	508291
2013-12-04	16.58	16.83	16.40	16.63	384113
2013-12-05	16.56	16.64	16.35	16.56	321446
2013-12-06	16.67	17.01	16.61	16.83	414107
2013-12-09	16.82	16.93	16.56	16.77	168193
2013-12-10	16.74	16.82	16.38	16.39	175778
2013-12-11	16.38	16.38	15.98	15.99	353585
2013-12-12	15.98	16.27	15.92	16.16	230333
2013-12-13	16.63	16.77	16.22	16.22	319452
2013-12-16	16.26	16.65	16.22	16.40	278632
2013-12-17	16.41	16.49	16.12	16.35	322513
2013-12-18	16.43	16.87	16.31	16.78	352148
2013-12-19	16.75	17.05	16.69	16.97	1092211
2013-12-20	17.10	17.17	16.69	16.82	1514755
2013-12-23	16.89	17.47	16.84	17.39	354994
2013-12-24	17.42	17.43	17.19	17.20	77804
2013-12-26	17.26	17.36	17.02	17.06	181663
2013-12-27	17.06	17.24	16.92	17.15	160969
2013-12-30	17.12	17.22	16.84	17.08	158637
2013-12-31	17.11	17.39	16.82	17.34	228929
2014-01-02	17.32	17.33	16.96	17.17	329005
2014-01-03	17.17	17.25	17.03	17.08	185306
2014-01-06	17.11	17.16	16.38	16.40	323319
2014-01-07	16.50	16.58	15.91	16.01	398184
2014-01-08	16.01	16.01	15.64	15.75	702655
2014-01-09	15.85	15.85	15.55	15.81	317141
2014-01-10	15.81	15.82	15.41	15.51	308112
2014-01-13	15.45	15.53	15.21	15.39	293717
2014-01-14	15.46	15.56	15.23	15.50	259215
2014-01-15	15.52	15.75	15.32	15.50	905887
2014-01-16	15.53	15.53	14.93	15.15	687445
2014-01-17	15.11	15.21	15.05	15.14	471316
2014-01-21	15.24	15.41	15.14	15.33	315443
2014-01-22	15.33	15.56	15.33	15.56	213839
2014-01-23	15.55	15.95	15.36	15.88	591313
2014-01-24	15.83	15.91	15.59	15.89	583345
2014-01-27	15.96	16.12	15.34	15.37	412125
2014-01-28	15.45	15.56	15.28	15.34	311934
2014-01-29	15.19	15.31	14.75	14.78	248155
2014-01-30	14.89	15.12	14.72	15.02	298098
2014-01-31	14.77	14.88	14.57	14.58	333937
2014-02-03	14.60	14.78	14.32	14.37	534242
2014-02-04	14.44	15.38	14.32	15.02	913428
2014-02-05	14.98	15.29	14.75	14.77	837874
2014-02-06	14.84	15.62	14.73	15.23	523388
2014-02-07	15.37	15.50	14.68	14.73	714788
2014-02-10	14.70	14.75	14.05	14.57	902507
2014-02-11	14.62	14.93	14.62	14.74	358256
2014-02-12	14.74	15.00	14.66	14.80	296701
2014-02-13	14.80	14.84	14.57	14.80	349568
2014-02-14	14.80	15.27	14.69	15.26	329704
2014-02-18	15.26	15.44	15.00	15.36	267951
2014-02-19	15.28	15.31	14.64	14.70	569162
2014-02-20	14.70	15.04	14.49	15.01	583659
2014-02-21	15.04	15.43	14.88	15.40	592437
2014-02-24	15.38	15.82	15.35	15.77	343331
2014-02-25	15.86	16.10	15.71	15.99	328137
2014-02-26	16.00	16.32	15.85	16.04	304831
2014-02-27	16.00	16.10	15.86	16.10	388839
2014-02-28	16.16	16.50	15.97	16.00	671378
2014-03-03	15.85	16.01	15.63	15.96	261693
2014-03-04	16.20	16.53	16.09	16.30	418773
2014-03-05	16.30	16.63	16.21	16.45	248893
2014-03-06	16.50	16.83	16.35	16.69	377696
2014-03-07	16.80	17.10	16.70	16.86	349489
2014-03-10	16.78	17.03	16.67	16.94	530160
2014-03-11	16.96	17.16	16.77	17.13	370617
2014-03-12	17.07	17.12	16.77	17.10	247221
2014-03-13	17.17	17.20	16.97	17.16	342509
2014-03-14	17.12	17.47	17.04	17.22	392109
2014-03-17	17.22	17.40	16.99	17.08	346278
2014-03-18	17.07	17.21	17.04	17.11	270772
2014-03-19	17.15	17.50	16.91	17.32	268154
2014-03-20	17.30	17.68	17.20	17.62	344870
2014-03-21	17.68	18.04	17.40	17.51	611954
2014-03-24	17.59	17.66	17.39	17.43	230011
2014-03-25	17.50	17.63	17.30	17.46	233063
2014-03-26	17.46	17.47	16.94	17.05	418386
2014-03-27	17.11	17.14	16.67	16.69	250580
2014-03-28	16.72	16.98	16.53	16.71	192160
2014-03-31	16.79	17.25	16.78	17.19	201673
2014-04-01	17.27	17.77	17.16	17.65	279683
2014-04-02	17.73	17.76	17.35	17.37	183166
2014-04-03	17.34	17.46	17.12	17.38	143139
2014-04-04	17.42	17.71	16.87	16.92	298835
2014-04-07	16.88	16.95	16.44	16.92	308913
2014-04-08	17.00	17.20	16.72	16.74	223602
2014-04-09	16.78	17.00	16.50	16.95	310573
2014-04-10	16.88	17.02	16.36	16.59	448236
2014-04-11	16.39	16.97	16.08	16.45	278102
2014-04-14	16.68	16.87	16.34	16.57	261416
2014-04-15	16.60	16.65	16.25	16.61	278327
2014-04-16	16.72	16.84	16.45	16.60	183910
2014-04-17	16.59	16.90	16.43	16.76	349217
2014-04-21	16.83	16.88	16.44	16.54	123953
2014-04-22	16.57	16.97	16.49	16.81	373434
2014-04-23	16.86	17.23	16.73	17.05	328855
2014-04-24	17.18	17.18	16.62	16.70	267185
2014-04-25	16.58	16.82	16.50	16.73	273215
2014-04-28	16.78	16.95	16.38	16.55	344422
2014-04-29	17.00	17.72	16.66	16.97	441637
2014-04-30	16.93	17.10	16.66	17.06	336391
2014-05-01	17.12	17.46	16.71	17.43	404227
2014-05-02	17.45	17.86	17.37	17.71	701392
2014-05-05	17.52	17.66	17.19	17.55	630858
2014-05-06	17.54	17.60	17.01	17.22	768465
2014-05-07	17.21	17.61	16.91	17.54	414995
2014-05-08	17.58	17.88	17.26	17.35	291312
2014-05-09	17.28	17.71	17.14	17.50	246970
2014-05-12	17.60	18.10	17.42	17.83	485229
2014-05-13	17.85	17.92	17.68	17.77	470531
2014-05-14	17.74	17.81	17.53	17.64	611622
2014-05-15	17.54	17.73	17.35	17.61	575667
2014-05-16	17.56	17.78	17.51	17.63	539107
2014-05-19	17.62	17.99	17.54	17.91	394127
2014-05-20	17.90	17.90	17.66	17.84	433134
2014-05-21	17.87	18.27	17.79	18.09	503050
2014-05-22	18.07	18.35	18.04	18.09	350626
2014-05-23	18.13	18.18	17.80	17.83	373633
2014-05-27	17.84	18.24	17.82	17.95	422548
2014-05-28	18.05	18.35	17.86	18.22	415447
2014-05-29	18.29	18.29	17.81	18.00	351190
2014-05-30	18.04	18.17	17.89	18.06	359213
2014-06-02	18.06	18.27	17.82	18.21	303233
2014-06-03	18.17	18.48	18.03	18.41	571504
2014-06-04	18.31	18.39	18.20	18.27	344889
2014-06-05	18.22	18.67	18.13	18.62	370873
2014-06-06	18.70	18.95	18.59	18.84	301399
2014-06-09	18.78	19.10	18.67	18.96	549248
2014-06-10	18.94	18.94	18.58	18.72	508971
2014-06-11	18.65	18.74	18.50	18.66	150678
2014-06-12	18.62	18.72	18.41	18.54	237228
2014-06-13	18.64	18.85	18.26	18.31	379772
2014-06-16	18.24	18.26	17.98	18.17	174335
2014-06-17	18.18	18.60	18.14	18.50	213697
2014-06-18	18.43	18.82	18.31	18.78	303214
2014-06-19	18.76	19.00	18.59	18.77	307409
2014-06-20	18.80	18.88	18.51	18.72	1058269
2014-06-23	18.88	19.01	18.77	18.82	315641
2014-06-24	18.73	18.97	18.34	18.37	580333
2014-06-25	18.30	18.62	17.96	18.59	340273
2014-06-26	18.47	18.63	18.20	18.54	194543
2014-06-27	18.43	18.63	18.15	18.45	497665
2014-06-30	18.46	18.49	18.16	18.41	255042
2014-07-01	18.55	18.86	18.52	18.63	232449
2014-07-02	18.70	18.89	18.38	18.40	209594
2014-07-03	18.54	18.76	18.49	18.56	188410
2014-07-07	18.48	18.50	18.15	18.23	198930
2014-07-08	18.19	18.23	17.69	17.77	574144
2014-07-09	17.75	18.01	17.57	17.58	357501
2014-07-10	17.29	17.35	17.07	17.25	358200
2014-07-11	17.20	17.37	17.07	17.18	176822
2014-07-14	17.20	17.53	17.20	17.44	170929
2014-07-15	17.52	17.74	17.43	17.63	223390
2014-07-16	17.69	17.73	17.39	17.40	252395
2014-07-17	17.27	17.27	16.75	16.78	258450
2014-07-18	16.73	17.08	16.72	16.76	217939
2014-07-21	16.70	17.34	16.60	17.30	706976
2014-07-22	17.40	17.47	16.96	17.04	293985
2014-07-23	17.09	17.09	16.80	16.92	279515
2014-07-24	17.10	17.74	17.00	17.32	632737
2014-07-25	17.20	17.27	17.02	17.13	260622
2014-07-28	17.16	17.16	16.79	16.86	337242
2014-07-29	16.85	17.05	16.48	16.51	369997
2014-07-30	16.60	16.75	16.28	16.37	422428
2014-07-31	16.18	16.35	15.82	15.96	601287
2014-08-01	15.97	16.03	15.33	15.65	474110
2014-08-04	15.65	15.79	15.41	15.62	324655
2014-08-05	15.54	15.74	15.51	15.68	786016
2014-08-06	15.62	16.15	15.57	16.06	406674
2014-08-07	16.10	16.10	15.75	15.79	131696
2014-08-08	15.78	15.87	15.67	15.79	154161
2014-08-11	15.86	15.90	15.69	15.75	249829
2014-08-12	15.67	15.80	15.49	15.58	148117
2014-08-13	15.58	15.68	15.43	15.58	229886
2014-08-14	15.62	15.91	15.62	15.86	196148
2014-08-15	16.01	16.01	15.49	15.66	298917
2014-08-18	15.75	15.96	15.71	15.96	401263
2014-08-19	15.98	16.07	15.96	16.02	224294
2014-08-20	15.98	16.16	15.77	16.11	398863
2014-08-21	16.17	16.17	15.63	15.88	369353
2014-08-22	15.88	16.00	15.76	15.84	255515
2014-08-25	15.94	15.97	15.73	15.76	113756
2014-08-26	15.76	15.95	15.69	15.91	227540
2014-08-27	15.96	15.97	15.79	15.79	185172
2014-08-28	15.73	15.95	15.54	15.87	230793
2014-08-29	15.88	15.99	15.67	15.90	105326
2014-09-02	15.96	16.06	15.83	15.84	161625
2014-09-03	15.88	16.02	15.71	15.73	241304
2014-09-04	15.77	16.02	15.66	15.69	145855
2014-09-05	15.62	15.80	15.49	15.76	164012
2014-09-08	15.77	15.94	15.69	15.93	181668
2014-09-09	15.86	15.86	15.48	15.56	174243
2014-09-10	15.57	15.75	15.52	15.73	138762
2014-09-11	15.66	15.94	15.66	15.93	241127
2014-09-12	15.97	16.18	15.75	15.77	268999
2014-09-15	15.80	15.99	15.69	15.89	337181
2014-09-16	15.90	16.04	15.63	15.81	396913
2014-09-17	15.71	16.24	15.71	16.09	499703
2014-09-18	16.19	16.70	16.00	16.57	276021
2014-09-19	16.61	16.93	16.57	16.72	664090
2014-09-22	16.62	16.65	16.15	16.22	254318
2014-09-23	16.15	16.36	15.78	15.80	253233
2014-09-24	15.79	15.79	15.42	15.62	223602
2014-09-25	15.55	15.55	15.20	15.23	218286
2014-09-26	15.15	15.26	14.98	15.08	176643
2014-09-29	14.99	15.32	14.92	15.21	314971
2014-09-30	15.21	15.21	14.98	14.98	273967
2014-10-01	14.99	15.05	14.56	14.63	313513
2014-10-02	14.54	14.99	14.54	14.89	179633
2014-10-03	15.04	15.24	14.70	14.75	228925
2014-10-06	14.75	14.88	14.55	14.66	357650
2014-10-07	14.60	14.69	14.43	14.44	266280
2014-10-08	14.40	15.04	14.36	15.01	477627
2014-10-09	15.00	15.04	14.64	14.65	485036
2014-10-10	14.56	14.93	14.56	14.68	381017
2014-10-13	14.72	15.03	14.72	14.85	277626
2014-10-14	14.95	15.37	14.93	15.28	354346
2014-10-15	15.05	15.07	14.47	14.63	558569
2014-10-16	14.48	14.96	14.39	14.85	246047
2014-10-17	15.06	15.06	14.57	14.84	332477
2014-10-20	14.76	14.88	14.61	14.70	327990
2014-10-21	14.80	15.14	14.76	15.09	279783
2014-10-22	15.05	15.34	14.94	14.99	280090
2014-10-23	15.14	15.31	14.92	15.18	388839
2014-10-24	14.80	15.05	14.50	14.64	612187
2014-10-27	14.41	14.62	14.41	14.58	377757
2014-10-28	14.65	15.08	14.65	15.06	591405
2014-10-29	15.03	15.38	14.97	15.27	373797
2014-10-30	15.12	15.29	14.98	15.17	272804
2014-10-31	15.36	15.57	15.09	15.57	440335
2014-11-03	15.60	15.61	15.06	15.20	303898
2014-11-04	15.10	15.13	14.63	15.02	580295
2014-11-05	15.10	15.20	14.77	15.05	283208
2014-11-06	15.05	15.21	14.93	15.18	200986
2014-11-07	15.13	15.20	14.93	14.98	426934
2014-11-10	15.01	15.13	14.89	15.07	168099
2014-11-11	15.07	15.12	14.96	14.99	144577
2014-11-12	14.94	15.10	14.89	14.94	1135909
2014-11-13	14.92	15.00	14.83	14.80	44055
2014-11-14	14.84	15.15	14.79	15.13	602473
2014-11-17	15.10	15.10	14.83	14.92	171165
2014-11-18	14.96	15.07	14.91	15.00	140013
2014-11-19	15.00	15.21	14.70	15.11	536212
2014-11-20	15.01	15.39	14.94	15.37	324448
2014-11-21	15.44	15.55	14.95	14.97	1106366
2014-11-24	15.01	15.22	14.94	15.15	450616
2014-11-25	15.15	15.21	15.01	15.10	223623
2014-11-26	15.14	15.18	15.02	15.04	256436
2014-11-28	15.12	15.19	14.93	14.94	285318
2014-12-01	14.90	14.98	14.70	14.85	399835
2014-12-02	14.91	15.15	14.83	14.94	334781
2014-12-03	15.55	15.96	15.45	15.95	1907848
2014-12-04	15.89	15.89	15.50	15.78	686343
2014-12-05	15.90	16.27	15.90	16.11	585674
2014-12-08	16.06	16.34	15.83	16.22	866888
2014-12-09	16.10	16.30	15.92	16.28	6353375
2014-12-10	16.17	16.32	15.93	15.97	1157340
2014-12-11	16.02	16.18	15.93	15.97	666757
2014-12-12	15.77	15.98	15.70	15.79	565515
2014-12-15	15.88	15.95	15.68	15.70	465468
2014-12-16	15.65	15.94	15.65	15.81	717795
2014-12-17	15.81	16.14	15.74	16.13	506638
2014-12-18	16.30	16.42	16.18	16.29	429445
2014-12-19	16.25	16.49	16.15	16.40	1657308
2014-12-22	16.42	16.51	16.30	16.43	400270
2014-12-23	16.52	16.81	16.44	16.71	539542
2014-12-24	16.71	16.76	16.55	16.60	198382
2014-12-26	16.65	16.80	16.63	16.65	156863
2014-12-29	16.60	16.90	16.59	16.76	313039
2014-12-30	16.75	16.84	16.55	16.57	370010
2014-12-31	16.66	16.81	16.62	16.65	269658
2015-01-02	16.71	16.78	16.23	16.50	286970
2015-01-05	16.43	16.56	16.18	16.18	404077
2015-01-06	16.21	16.27	15.85	15.89	347404
2015-01-07	16.03	16.23	15.87	16.21	340060
2015-01-08	16.38	16.78	16.20	16.77	986210
2015-01-09	16.78	16.78	15.97	15.99	441432
2015-01-12	16.01	16.11	15.56	15.75	476807
2015-01-13	15.82	16.04	15.32	15.43	433650
2015-01-14	15.21	15.29	15.01	15.17	559568
2015-01-15	15.17	15.19	14.82	15.00	514768
2015-01-16	14.97	15.36	14.96	15.33	513070
2015-01-20	15.36	15.40	15.19	15.25	292991
2015-01-21	15.24	15.60	15.16	15.27	269245
2015-01-22	15.43	15.96	15.39	15.83	320117
2015-01-23	15.79	15.88	15.59	15.75	261733
2015-01-26	15.69	15.95	15.45	15.92	267492
2015-01-27	15.71	15.84	15.50	15.52	380866
2015-01-28	15.57	15.58	14.92	14.97	375097
2015-01-29	15.04	15.18	14.85	15.08	444389
2015-01-30	15.07	16.12	14.99	16.10	715417
2015-02-02	16.17	16.82	15.98	16.82	701421
2015-02-03	16.97	17.44	16.88	17.28	749749
2015-02-04	17.16	17.50	17.07	17.32	558067
2015-02-05	17.44	17.83	17.40	17.81	421771
2015-02-06	17.57	17.58	17.20	17.45	654127
2015-02-09	17.40	17.50	17.26	17.28	236220
2015-02-10	17.42	17.42	17.05	17.32	252850
2015-02-11	17.29	17.29	17.03	17.21	172218
2015-02-12	17.38	17.50	17.23	17.50	237154
2015-02-13	17.50	17.50	17.18	17.19	334272
2015-02-17	17.19	17.51	17.07	17.39	448425
2015-02-18	17.34	17.39	16.84	16.96	326327
2015-02-19	16.87	17.14	16.81	16.90	177807
2015-02-20	16.91	17.05	16.58	17.04	197820
2015-02-23	17.00	17.35	16.80	17.34	368555
2015-02-24	17.35	17.57	17.21	17.44	505479
2015-02-25	17.40	17.46	17.32	17.45	181525
2015-02-26	17.42	17.53	17.35	17.50	277236
2015-02-27	17.46	17.49	17.33	17.45	396449
2015-03-02	17.51	17.51	17.13	17.23	274567
2015-03-03	17.22	17.32	17.04	17.20	411496
2015-03-04	17.14	17.15	16.84	16.95	459724
2015-03-05	16.93	17.05	16.76	16.94	427388
2015-03-06	17.06	17.46	17.06	17.23	510352
2015-03-09	17.23	17.61	17.22	17.35	440842
2015-03-10	17.23	17.34	16.78	16.83	483146
2015-03-11	16.88	17.03	16.76	16.99	282967
2015-03-12	17.15	17.48	16.93	17.44	500965
2015-03-13	17.46	17.48	17.14	17.35	540205
2015-03-16	17.48	17.52	17.29	17.45	628933
2015-03-17	17.36	17.45	17.20	17.41	303498
2015-03-18	17.40	17.50	16.99	17.12	688080
2015-03-19	17.11	17.28	16.98	17.21	497502
2015-03-20	17.33	17.46	17.15	17.31	1626772
2015-03-23	17.30	17.39	16.99	17.05	434155
2015-03-24	17.01	17.27	16.98	17.09	416588
2015-03-25	17.10	17.22	16.71	16.72	377755
2015-03-26	16.70	16.85	16.46	16.81	276608
2015-03-27	16.69	16.69	16.41	16.55	271693
2015-03-30	16.63	17.15	16.56	17.11	405209
2015-03-31	16.67	16.77	16.13	16.32	850424
2015-04-01	16.26	16.58	16.13	16.47	438608
2015-04-02	16.48	16.65	16.48	16.62	242096
2015-04-06	16.47	16.68	16.19	16.56	238607
2015-04-07	16.52	16.79	16.46	16.68	202187
2015-04-08	16.66	16.91	16.58	16.80	421535
2015-04-09	16.73	16.93	16.58	16.68	247179
2015-04-10	16.72	16.81	16.57	16.71	130304
2015-04-13	16.66	17.04	16.61	16.93	268633
2015-04-14	16.88	16.88	16.47	16.74	294897
2015-04-15	16.71	17.25	16.55	17.11	337025
2015-04-16	17.11	17.23	16.84	17.16	180823
2015-04-17	17.04	17.15	16.59	16.62	319611
2015-04-20	16.47	16.50	15.95	16.07	499081
2015-04-21	16.00	16.13	15.68	15.78	397895
2015-04-22	15.78	16.27	15.63	16.17	379614
2015-04-23	16.11	16.20	15.83	15.87	433453
2015-04-24	15.55	15.77	14.63	14.81	841118
2015-04-27	14.75	14.84	14.21	14.36	1258501
2015-04-28	14.40	14.74	14.40	14.68	595459
2015-04-29	14.50	14.71	14.42	14.43	481359
2015-04-30	14.40	14.40	13.89	14.09	688575
2015-05-01	14.15	14.19	13.74	13.84	571357
2015-05-04	13.84	14.06	13.84	13.93	586669
2015-05-05	13.86	13.96	13.43	13.61	486920
2015-05-06	13.70	13.79	13.50	13.56	668644
2015-05-07	13.53	13.71	13.43	13.44	962935
2015-05-08	13.55	13.61	13.35	13.57	395988
2015-05-11	13.61	13.81	13.55	13.70	448636
2015-05-12	13.66	13.68	13.10	13.17	611303
2015-05-13	13.17	13.25	12.89	13.21	746615
2015-05-14	13.21	13.32	13.07	13.25	484009
2015-05-15	13.24	13.30	13.10	13.27	431565
2015-05-18	13.28	13.51	13.01	13.49	589778
2015-05-19	13.56	13.72	13.45	13.67	453261
2015-05-20	13.70	13.70	13.37	13.45	505009
2015-05-21	13.41	13.56	13.30	13.34	410661
2015-05-22	13.37	13.46	13.17	13.19	338845
2015-05-26	13.11	13.20	12.96	13.01	414049
2015-05-27	13.03	13.18	12.98	13.13	346972
2015-05-28	13.01	13.28	13.01	13.27	416576
2015-05-29	13.28	13.30	13.04	13.14	381511
2015-06-01	13.21	13.24	12.85	13.00	402286
2015-06-02	13.01	13.27	12.94	13.26	727724
2015-06-03	13.35	13.49	13.21	13.38	628973
2015-06-04	13.30	13.43	13.06	13.12	340237
2015-06-05	13.30	13.51	13.21	13.50	296400
2015-06-08	13.50	13.64	13.42	13.52	409053
2015-06-09	13.50	13.73	13.44	13.58	390307
2015-06-10	13.70	13.91	13.64	13.74	336997
2015-06-11	13.75	13.88	13.59	13.88	424118
2015-06-12	13.81	13.94	13.74	13.92	413116
2015-06-15	13.80	14.39	13.79	14.07	590277
2015-06-16	14.06	14.32	13.96	14.27	450478
2015-06-17	14.30	14.41	13.95	14.02	411222
2015-06-18	14.06	14.19	13.86	14.06	508454
2015-06-19	14.10	14.20	13.41	13.60	2244756
2015-06-22	13.78	13.96	13.62	13.95	589984
2015-06-23	14.01	14.36	13.83	14.14	660279
2015-06-24	14.13	14.32	13.98	13.99	476603
2015-06-25	14.09	14.09	13.76	13.89	552358
2015-06-26	13.93	14.10	13.70	14.05	917463
2015-06-29	13.58	13.69	11.96	12.26	1518305
2015-06-30	12.43	12.69	10.52	10.67	3179331
2015-07-01	10.80	11.00	10.29	10.31	1591540
2015-07-02	10.26	10.44	9.49	9.64	1528504
2015-07-06	9.55	9.65	9.30	9.51	2259755
2015-07-07	9.49	9.52	9.05	9.20	1910484
2015-07-08	9.12	9.36	9.06	9.23	1514981
2015-07-09	9.37	9.51	9.01	9.40	1847388
2015-07-10	9.56	10.02	9.55	9.72	1970336
2015-07-13	9.84	9.98	9.57	9.67	759971
2015-07-14	9.63	9.86	9.53	9.63	1582505
2015-07-15	9.66	9.90	9.65	9.87	1028242
2015-07-16	9.97	10.17	9.85	10.00	787869
2015-07-17	9.99	9.99	9.56	9.60	686020
2015-07-20	9.67	9.69	9.34	9.49	505540
2015-07-21	9.47	9.79	9.46	9.54	473408
2015-07-22	9.55	9.67	9.45	9.63	488426
2015-07-23	9.65	9.93	9.49	9.55	885683
2015-07-24	9.46	9.47	8.30	8.56	1888421
2015-07-27	8.38	9.10	8.36	8.95	969029
2015-07-28	9.05	9.06	8.57	8.71	954308
2015-07-29	8.69	8.81	8.47	8.58	781902
2015-07-30	8.58	8.61	8.12	8.21	1149612
2015-07-31	8.22	8.37	8.01	8.06	940320
2015-08-03	8.07	8.21	8.00	8.14	432459
2015-08-04	8.07	8.23	8.00	8.20	743779
2015-08-05	8.25	8.68	8.20	8.29	858210
2015-08-06	8.28	8.40	8.06	8.23	791669
2015-08-07	8.16	8.49	7.86	7.96	452938
2015-08-10	8.00	8.17	7.94	8.13	482892
2015-08-11	8.07	8.19	7.76	7.83	398055
2015-08-12	7.79	7.88	7.56	7.87	654940
2015-08-13	7.91	7.98	7.70	7.89	444917
2015-08-14	7.87	7.93	7.62	7.71	758488
2015-08-17	7.65	7.74	7.60	7.65	626272
2015-08-18	7.71	7.93	7.64	7.72	526663
2015-08-19	7.65	7.67	7.34	7.43	375979
2015-08-20	7.41	7.76	7.21	7.68	1024082
2015-08-21	7.53	7.66	7.34	7.51	851320
2015-08-24	7.21	7.58	7.06	7.15	692290
2015-08-25	7.40	7.41	6.68	6.70	875704
2015-08-26	6.90	6.90	6.64	6.85	1037951
2015-08-27	6.98	7.11	6.77	6.93	762860
2015-08-28	6.92	7.44	6.90	7.25	881749
2015-08-31	7.29	8.65	7.21	8.64	1354076
2015-09-01	8.37	8.53	7.09	7.40	1349620
2015-09-02	7.72	9.56	7.71	8.85	2266816
2015-09-03	8.84	8.92	8.62	8.75	776730
2015-09-04	8.62	8.80	8.39	8.49	432172
2015-09-08	8.61	8.69	8.42	8.55	366868
2015-09-09	8.67	8.87	8.53	8.69	421023
2015-09-10	8.71	8.84	8.54	8.74	473794
2015-09-11	8.71	9.00	8.65	8.84	1168942
2015-09-14	8.84	9.11	8.70	9.02	741641
2015-09-15	9.01	9.36	8.93	9.25	502646
2015-09-16	9.20	9.35	9.03	9.18	456317
2015-09-17	9.12	9.39	8.70	8.90	893438
2015-09-18	8.75	8.77	8.19	8.43	4293267
2015-09-21	8.54	8.82	8.29	8.80	663336
2015-09-22	8.67	8.80	8.48	8.76	572410
2015-09-23	8.94	9.22	8.75	8.95	948591
2015-09-24	8.85	8.88	8.66	8.86	671540
2015-09-25	8.98	9.27	8.79	9.17	789378
2015-09-28	9.00	9.18	8.83	8.97	473512
2015-09-29	9.03	9.23	8.59	8.66	793386
2015-09-30	8.81	8.93	8.40	8.73	726242
2015-10-01	8.73	9.14	8.68	9.09	523378
2015-10-02	8.89	8.89	8.13	8.60	616652
2015-10-05	8.70	9.42	8.69	9.32	445632
2015-10-06	9.20	9.61	9.07	9.22	506790
2015-10-07	9.18	9.52	9.08	9.41	449929
2015-10-08	9.30	9.59	9.16	9.56	466407
2015-10-09	9.58	9.80	9.39	9.50	364737
2015-10-12	9.47	9.79	9.37	9.55	284332
2015-10-13	9.52	9.73	9.46	9.54	370936
2015-10-14	9.35	9.36	8.71	8.83	760925
2015-10-15	9.01	9.12	8.71	9.06	594964
2015-10-16	9.07	9.15	8.79	8.90	331482
2015-10-19	8.82	8.85	8.53	8.60	244271
2015-10-20	8.65	9.09	8.56	9.04	494517
2015-10-21	9.04	9.24	8.68	8.70	533359
2015-10-22	8.78	9.13	8.47	8.55	515448
2015-10-23	8.51	9.99	8.51	9.68	1019579
2015-10-26	9.65	9.77	9.30	9.42	515326
2015-10-27	9.35	9.39	8.58	8.87	433069
2015-10-28	8.92	9.73	8.85	9.66	430766
2015-10-29	9.60	9.95	9.32	9.36	543204
2015-10-30	9.37	9.50	9.07	9.21	624878
2015-11-02	9.28	9.79	9.20	9.69	422232
2015-11-03	9.66	9.85	9.60	9.77	386357
2015-11-04	9.81	9.90	9.49	9.70	519696
2015-11-05	9.69	10.29	9.60	10.27	716546
2015-11-06	10.36	11.12	10.29	10.60	588057
2015-11-09	10.80	10.87	10.20	10.32	801290
2015-11-10	10.27	10.45	9.98	10.00	328914
2015-11-11	10.05	10.20	9.68	9.79	420332
2015-11-12	9.70	9.77	9.42	9.51	480567
2015-11-13	9.44	9.84	9.35	9.57	1084772
2015-11-16	9.52	9.65	9.09	9.25	663938
2015-11-17	9.28	9.59	9.08	9.31	505960
2015-11-18	9.30	9.44	9.09	9.42	353843
2015-11-19	9.25	9.25	8.66	8.82	586019
2015-11-20	8.93	9.02	8.64	8.71	605482
2015-11-23	8.75	8.97	8.64	8.70	461712
2015-11-24	8.56	8.78	8.56	8.62	633376
2015-11-25	8.60	8.63	8.23	8.39	593457
2015-11-27	8.39	8.46	8.17	8.37	261592
2015-11-30	8.37	8.48	8.26	8.36	512506
2015-12-01	8.42	8.42	8.09	8.31	438408
2015-12-02	8.33	8.43	7.59	7.78	1269416
2015-12-03	7.91	8.11	7.78	7.91	900779
2015-12-04	7.89	7.97	7.64	7.88	533083
2015-12-07	7.88	7.88	6.86	7.00	920119
2015-12-08	6.90	7.10	6.76	6.98	713530
2015-12-09	6.94	7.13	6.60	6.80	901810
2015-12-10	6.80	7.00	6.49	6.92	816818
2015-12-11	6.71	6.88	6.56	6.80	1175899
2015-12-14	6.80	6.83	6.36	6.44	1427491
2015-12-15	6.58	6.64	6.30	6.46	1015241
2015-12-16	6.53	6.66	6.35	6.61	1324633
2015-12-17	6.64	6.77	6.41	6.55	1030551
2015-12-18	6.61	7.31	6.59	7.18	6800212
2015-12-21	7.21	7.45	7.14	7.39	771691
2015-12-22	7.40	7.54	7.19	7.53	512429
2015-12-23	7.62	7.68	7.43	7.49	663414
2015-12-24	7.60	8.57	7.59	8.26	644321
2015-12-28	8.24	8.47	7.84	7.86	562642
2015-12-29	7.86	7.93	7.70	7.77	537509
2015-12-30	7.77	7.80	7.37	7.38	415078
2015-12-31	7.33	7.40	7.25	7.32	434045
2016-01-04	7.06	7.29	7.00	7.26	765304
2016-01-05	7.31	7.34	7.12	7.26	699752
2016-01-06	7.13	7.25	7.02	7.14	627161
2016-01-07	6.97	7.07	6.75	6.80	1569005
2016-01-08	6.90	6.93	6.25	6.30	986265
2016-01-11	6.35	6.53	6.14	6.30	826025
2016-01-12	6.35	6.36	5.96	6.29	593052
2016-01-13	6.40	6.49	6.05	6.24	942669
2016-01-14	6.25	6.37	6.14	6.30	761708
2016-01-15	6.05	6.14	5.72	6.01	1169523
2016-01-19	6.06	6.07	5.40	5.44	1114442
2016-01-20	5.30	5.37	5.07	5.35	1123120
2016-01-21	5.34	5.80	5.28	5.49	965372
2016-01-22	5.58	5.69	5.40	5.50	799900
2016-01-25	5.45	5.46	4.87	4.88	888321
2016-01-26	4.96	5.26	4.78	5.02	921959
2016-01-27	4.99	5.41	4.99	5.26	1159947
2016-01-28	5.30	5.55	5.29	5.31	673653
2016-01-29	5.31	5.63	5.25	5.62	984812
2016-02-01	4.96	5.29	4.56	5.14	1392818
2016-02-02	5.00	5.09	4.96	5.09	1127421
2016-02-03	5.14	5.50	5.00	5.41	938759
2016-02-04	5.39	5.83	5.36	5.73	977857
2016-02-05	5.69	5.86	5.45	5.46	727290
2016-02-08	5.34	5.34	4.94	5.14	770954
2016-02-09	5.00	5.20	4.92	5.09	599424
2016-02-10	5.15	5.23	5.03	5.08	579264
2016-02-11	4.92	5.14	4.69	4.77	736356
2016-02-12	4.88	5.35	4.85	5.20	1282775
2016-02-16	5.32	5.82	5.21	5.79	1022594
2016-02-17	5.85	5.91	5.38	5.48	881505
2016-02-18	5.50	5.50	5.20	5.33	631712
2016-02-19	5.30	5.41	5.16	5.41	550001
2016-02-22	5.48	5.72	5.48	5.58	917150
2016-02-23	5.56	5.57	5.21	5.34	681735
2016-02-24	5.21	5.36	5.02	5.32	701031
2016-02-25	5.31	5.35	5.04	5.28	573413
2016-02-26	5.37	5.91	5.35	5.83	683496
2016-02-29	5.83	5.94	5.69	5.82	584475
2016-03-01	5.86	6.09	5.77	6.08	611502
2016-03-02	6.04	6.53	6.02	6.49	541548
2016-03-03	6.49	6.75	6.45	6.69	517028
2016-03-04	6.79	7.03	6.66	6.84	1071201
2016-03-07	6.83	7.13	6.80	7.09	623069
2016-03-08	6.96	7.08	6.62	6.88	743845
2016-03-09	6.92	6.97	6.48	6.60	531704
2016-03-10	6.62	6.86	6.48	6.86	1356076
2016-03-11	6.92	7.20	6.89	7.18	693228
2016-03-14	7.11	7.11	6.35	6.71	1345370
2016-03-15	6.60	6.82	6.50	6.81	739548
2016-03-16	6.73	6.80	6.36	6.56	1149902
2016-03-17	6.50	6.90	6.50	6.83	900801
2016-03-18	6.88	7.25	6.85	7.20	4290224
2016-03-21	7.28	7.44	7.17	7.30	601749
2016-03-22	7.21	7.39	7.13	7.32	448168
2016-03-23	7.28	7.28	6.95	7.08	605141
2016-03-24	6.95	6.96	6.74	6.96	566176
2016-03-28	6.97	7.17	6.93	6.93	333948
2016-03-29	6.83	7.03	6.64	7.01	534836
2016-03-30	7.05	7.25	6.99	7.08	314059
2016-03-31	7.04	7.14	6.86	6.99	355863
2016-04-01	6.99	7.02	6.75	6.97	429060
2016-04-04	6.97	7.00	6.60	6.68	636436
2016-04-05	6.60	6.75	6.47	6.51	483217
2016-04-06	6.51	6.65	6.43	6.53	584280
2016-04-07	6.42	6.60	6.33	6.43	735260
2016-04-08	6.42	6.65	6.26	6.32	506413
2016-04-11	6.42	6.72	6.40	6.48	316549
2016-04-12	6.53	6.63	6.35	6.51	330452
2016-04-13	6.64	6.95	6.63	6.90	384478
2016-04-14	6.88	7.20	6.81	7.17	339984
2016-04-15	7.13	7.26	7.04	7.18	251758
2016-04-18	7.11	7.29	7.02	7.20	253351
2016-04-19	7.18	7.53	7.14	7.49	363806
2016-04-20	7.50	7.77	7.42	7.72	304108
2016-04-21	7.65	7.94	7.60	7.84	412907
2016-04-22	7.84	8.53	7.81	8.51	556959
2016-04-25	8.50	8.68	8.28	8.67	512447
2016-04-26	8.73	8.99	8.63	8.98	455351
2016-04-27	8.95	9.13	8.78	8.97	541065
2016-04-28	8.93	9.06	8.84	8.86	349431
2016-04-29	8.83	9.12	8.73	8.83	376937
2016-05-02	8.79	8.86	8.52	8.73	418398
2016-05-03	8.58	8.58	8.23	8.35	476416
2016-05-04	8.25	8.50	8.03	8.18	564882
2016-05-05	8.28	8.50	8.20	8.29	323911
2016-05-06	8.23	8.27	8.11	8.23	338418
2016-05-09	8.17	8.25	7.69	8.05	371844
2016-05-10	8.11	8.43	8.06	8.39	362399
2016-05-11	8.37	8.50	8.28	8.39	298412
2016-05-12	8.47	8.55	8.17	8.23	241961
2016-05-13	8.20	8.44	7.92	8.10	419991
2016-05-16	8.12	8.29	8.04	8.13	321397
2016-05-17	8.10	8.36	8.00	8.19	563504
2016-05-18	8.13	8.65	8.13	8.47	529512
2016-05-19	8.42	8.65	8.15	8.43	427593
2016-05-20	8.47	8.62	8.43	8.53	266932
2016-05-23	8.52	8.69	8.30	8.68	409925
2016-05-24	8.73	9.02	8.67	8.89	436174
2016-05-25	9.00	9.20	8.95	9.00	656317
2016-05-26	9.04	9.05	8.82	8.93	312552
2016-05-27	8.90	9.04	8.74	8.84	311712
2016-05-31	8.97	9.22	8.86	9.14	914763
2016-06-01	9.00	9.15	8.73	9.10	651318
2016-06-02	9.03	9.07	8.80	8.89	446441
2016-06-03	8.78	8.82	8.48	8.78	447097
2016-06-06	8.74	9.12	8.74	9.00	773902
2016-06-07	9.00	9.20	8.99	9.03	659647
2016-06-08	9.03	9.17	9.00	9.03	390584
2016-06-09	8.92	8.92	8.59	8.73	476045
2016-06-10	8.53	8.80	8.42	8.50	488110
2016-06-13	8.44	8.71	8.41	8.45	352367
2016-06-14	8.38	8.72	8.05	8.21	718692
2016-06-15	8.25	8.67	8.18	8.34	311378
2016-06-16	8.22	8.34	8.00	8.26	448348
2016-06-17	8.30	8.45	8.23	8.39	948150
2016-06-20	8.66	8.75	8.54	8.57	433963
2016-06-21	8.60	8.62	8.31	8.45	249869
2016-06-22	8.49	8.55	8.40	8.48	344103
2016-06-23	8.63	8.99	8.58	8.85	665553
2016-06-24	8.45	8.49	7.98	8.38	697697
2016-06-27	8.18	8.18	7.63	7.61	621591
2016-06-28	7.78	7.97	7.60	7.93	601295
2016-06-29	8.00	8.31	7.89	8.17	485916
2016-06-30	8.25	8.37	7.95	8.30	531504
2016-07-01	8.24	8.50	8.17	8.48	476584
2016-07-05	8.36	8.47	7.92	8.07	559029
2016-07-06	8.02	8.23	7.85	8.12	238433
2016-07-07	8.14	8.40	8.14	8.27	367345
2016-07-08	8.35	8.65	8.33	8.62	326791
2016-07-11	8.68	8.85	8.63	8.84	297285
2016-07-12	8.95	9.15	8.93	9.13	542440
2016-07-13	9.11	9.13	8.86	9.09	262284
2016-07-14	9.20	9.45	9.10	9.30	477409
2016-07-15	9.40	9.56	9.22	9.53	654214
2016-07-18	9.52	9.64	9.46	9.55	289074
2016-07-19	9.48	9.68	9.48	9.57	328385
2016-07-20	9.57	9.68	9.44	9.55	288457
2016-07-21	9.59	9.68	9.51	9.54	376910
2016-07-22	9.09	10.29	9.09	10.27	552627
2016-07-25	10.29	10.48	10.16	10.31	422993
2016-07-26	10.36	10.61	10.32	10.54	448887
2016-07-27	10.55	10.88	10.49	10.75	796200
2016-07-28	10.78	10.83	10.62	10.66	611423
2016-07-29	10.63	10.72	10.41	10.61	330096
2016-08-01	10.62	10.74	10.45	10.59	321090
2016-08-02	10.63	10.63	10.42	10.51	246911
2016-08-03	10.50	10.77	10.45	10.66	200801
2016-08-04	10.65	10.71	10.51	10.67	272586
2016-08-05	10.81	11.25	10.75	10.96	502170
2016-08-08	11.03	11.18	10.87	10.93	320908
2016-08-09	10.95	11.00	10.88	10.90	375829
2016-08-10	10.89	10.89	10.49	10.53	528966
2016-08-11	10.61	10.88	10.55	10.77	425934
2016-08-12	10.65	10.74	10.46	10.60	167141
2016-08-15	10.68	10.78	10.62	10.76	258499
2016-08-16	10.74	10.84	10.63	10.80	221902
2016-08-17	10.76	10.90	10.76	10.82	180841
2016-08-18	10.87	11.02	10.84	10.98	203025
2016-08-19	10.95	11.01	10.88	10.98	181367
2016-08-22	10.89	11.06	10.78	10.98	172601
2016-08-23	11.08	11.25	10.95	10.95	188156
2016-08-24	10.96	11.04	10.81	10.92	238586
2016-08-25	10.87	11.11	10.87	10.92	404836
2016-08-26	11.00	11.03	10.88	11.01	376634
2016-08-29	11.04	11.24	11.04	11.09	443147
2016-08-30	11.09	11.23	10.96	10.97	235934
2016-08-31	10.98	11.08	10.80	10.91	336167
2016-09-01	10.97	11.01	10.66	10.80	297051
2016-09-02	10.90	10.93	10.75	10.90	165105
2016-09-06	10.95	10.98	10.57	10.66	236350
2016-09-07	10.61	10.85	10.59	10.83	322070
2016-09-08	10.82	10.88	10.59	10.79	264182
2016-09-09	10.76	10.89	10.56	10.57	273994
2016-09-12	10.42	10.45	10.22	10.44	286633
2016-09-13	10.24	10.37	10.06	10.22	349049
2016-09-14	10.22	10.36	10.04	10.13	163602
2016-09-15	10.17	10.34	10.04	10.27	143249
2016-09-16	10.19	10.21	10.07	10.08	340997
2016-09-19	10.16	10.38	10.10	10.17	169660
2016-09-20	10.28	10.28	10.14	10.16	125190
2016-09-21	10.28	10.28	9.80	9.98	352860
2016-09-22	10.06	10.21	9.94	10.18	780183
2016-09-23	10.16	10.31	10.00	10.05	319267
2016-09-26	9.90	10.16	9.87	9.87	238243
2016-09-27	9.84	10.01	9.77	9.93	272946
2016-09-28	10.00	10.12	9.93	10.11	171020
2016-09-29	10.06	10.22	9.77	9.78	297981
2016-09-30	9.83	10.18	9.75	10.11	228327
2016-10-03	10.04	10.13	9.86	9.92	193560
2016-10-04	9.94	10.19	9.93	10.03	164561
2016-10-05	10.10	10.62	10.10	10.31	222176
2016-10-06	10.32	10.38	10.07	10.18	132453
2016-10-07	10.17	10.23	9.83	9.97	161459
2016-10-10	10.06	10.31	10.06	10.10	121750
2016-10-11	10.08	10.27	9.80	9.91	107074
2016-10-12	9.91	10.02	9.82	9.89	107638
2016-10-13	9.68	9.86	9.42	9.56	195655
2016-10-14	9.78	9.93	9.69	9.75	137920
2016-10-17	9.73	9.84	9.64	9.66	129085
2016-10-18	9.90	9.94	9.49	9.66	141873
2016-10-19	9.71	10.02	9.69	9.86	132771
2016-10-20	9.86	10.00	9.81	9.83	102571
2016-10-21	9.72	10.09	9.61	9.92	145748
2016-10-24	10.06	10.81	10.06	10.66	358312
2016-10-25	10.68	10.73	10.54	10.61	208247
2016-10-26	10.48	10.70	10.42	10.46	214057
2016-10-27	10.53	10.65	10.44	10.48	168370
2016-10-28	10.50	10.52	10.32	10.45	287002
2016-10-31	10.40	10.70	10.30	10.65	284889
2016-11-01	10.75	10.75	10.45	10.55	206148
2016-11-02	10.50	10.70	10.38	10.45	288697
2016-11-03	10.45	10.70	10.40	10.65	226565
2016-11-04	10.70	11.05	10.65	10.80	459096
2016-11-07	11.05	11.30	10.80	10.80	288231
2016-11-08	10.85	10.95	10.75	10.85	490842
2016-11-09	10.95	11.10	10.88	10.95	787154
2016-11-10	10.90	11.40	10.90	11.35	1436680
2016-11-11	11.30	12.70	11.20	12.55	880342
2016-11-14	12.60	13.25	12.60	12.95	733430
2016-11-15	12.75	13.08	12.70	13.00	417564
2016-11-16	12.90	13.15	12.79	13.05	388535
2016-11-17	13.10	13.40	13.00	13.20	345016
2016-11-18	13.20	13.48	13.18	13.45	639750
2016-11-21	13.45	13.45	13.00	13.05	285260
2016-11-22	13.15	13.45	13.05	13.15	447081
2016-11-23	13.20	13.55	13.20	13.35	365353
2016-11-25	13.30	13.45	13.25	13.45	80330
2016-11-28	13.30	13.38	12.80	13.30	482506
2016-11-29	13.35	13.65	13.20	13.35	543652
2016-11-30	13.55	13.75	13.15	13.50	584641
2016-12-01	13.55	13.75	13.44	13.60	418287
2016-12-02	13.55	13.85	13.40	13.85	619109
2016-12-05	13.95	13.95	13.55	13.60	489827
2016-12-06	13.70	13.95	13.55	13.80	598596
2016-12-07	13.80	14.05	13.70	14.05	717036
2016-12-08	14.15	14.48	13.93	14.30	670977
2016-12-09	14.25	14.25	13.85	14.15	424162
2016-12-12	14.05	14.13	13.70	13.80	248715
2016-12-13	13.80	14.05	13.70	13.85	276467
2016-12-14	13.70	13.85	13.50	13.70	273603
2016-12-15	13.75	14.00	13.60	13.80	488507
2016-12-16	13.85	13.85	13.35	13.85	972931
2016-12-19	13.40	13.55	13.15	13.50	719838
2016-12-20	13.55	13.85	13.45	13.55	404259
2016-12-21	13.60	13.90	13.45	13.80	382958
2016-12-22	13.80	13.80	13.35	13.55	204034
2016-12-23	13.55	13.70	13.40	13.60	168049
2016-12-27	13.65	13.85	13.50	13.59	254377
2016-12-28	13.65	13.70	13.35	13.50	167305
2016-12-29	13.55	13.70	13.10	13.25	180261
2016-12-30	13.30	13.30	12.90	13.10	315922
2017-01-03	13.35	13.65	13.20	13.35	335762
2017-01-04	13.45	13.70	13.25	13.45	364401
2017-01-05	13.40	13.50	13.05	13.20	315816
2017-01-06	13.30	13.45	13.03	13.05	414376
2017-01-09	13.00	13.05	12.70	12.90	463894
2017-01-10	13.05	13.50	13.05	13.25	685157
2017-01-11	13.30	13.40	13.05	13.30	230085
2017-01-12	13.15	13.24	12.85	13.05	289739
2017-01-13	13.25	13.60	13.00	13.10	280861
2017-01-17	13.05	13.10	12.75	12.85	381249
2017-01-18	13.00	13.15	12.90	13.15	228443
2017-01-19	13.20	13.30	12.85	12.90	270278
2017-01-20	12.90	13.25	12.90	13.10	237235
2017-01-23	13.10	13.15	12.95	13.05	238989
2017-01-24	13.20	13.55	12.95	13.40	279562
2017-01-25	13.55	13.70	13.30	13.55	249686
2017-01-26	13.65	13.85	13.40	13.80	301845
2017-01-27	13.70	13.70	13.15	13.40	244107
2017-01-30	13.20	13.25	12.75	12.95	369206
2017-01-31	12.70	13.35	12.70	13.25	417330
2017-02-01	13.25	13.45	13.00	13.20	333309
2017-02-02	13.05	13.05	12.65	12.75	282225
2017-02-03	12.95	13.45	12.85	13.40	318893
2017-02-06	13.25	13.45	13.00	13.10	143130
2017-02-07	13.15	13.15	12.85	12.85	127208
2017-02-08	12.70	12.90	12.50	12.85	258117
2017-02-09	12.90	13.15	12.85	13.05	193899
2017-02-10	13.25	13.30	12.90	13.20	158119
2017-02-13	13.30	13.55	13.25	13.30	168690
2017-02-14	13.30	13.58	12.95	13.40	309716
2017-02-15	13.45	13.55	13.25	13.45	256735
2017-02-16	13.45	13.45	13.15	13.40	167414
2017-02-17	13.35	13.45	13.15	13.45	236147
2017-02-21	13.50	13.55	13.25	13.45	156825
2017-02-22	13.35	13.45	13.20	13.45	124955
2017-02-23	13.45	13.45	13.10	13.25	162842
2017-02-24	13.10	13.28	12.95	13.25	151712
2017-02-27	13.25	13.33	13.10	13.10	165197
2017-02-28	13.05	13.18	12.75	12.90	291008
2017-03-01	13.60	13.60	13.10	13.45	341906
2017-03-02	13.50	13.55	13.25	13.25	237583
2017-03-03	13.25	13.45	12.95	13.00	240048
2017-03-06	12.90	12.95	12.55	12.85	220919
2017-03-07	12.80	12.90	12.45	12.70	177604
2017-03-08	12.85	12.90	12.30	12.35	230953
2017-03-09	12.40	12.50	12.15	12.20	187374
2017-03-10	12.25	12.35	11.95	12.00	312157
2017-03-13	12.00	12.30	12.00	12.10	144893
2017-03-14	12.00	12.10	11.85	12.05	145141
2017-03-15	12.05	12.15	11.75	11.75	343147
2017-03-16	11.85	12.15	11.85	12.10	175516
2017-03-17	12.10	12.23	11.85	12.15	720974
2017-03-20	12.20	12.20	11.80	11.85	244302
2017-03-21	11.90	11.90	11.00	11.10	413482
2017-03-22	10.95	11.08	10.75	10.90	422551
2017-03-23	10.85	11.28	10.85	11.05	285238
2017-03-24	11.05	11.25	10.85	10.95	234551
2017-03-27	10.65	11.10	10.60	11.05	192425
2017-03-28	10.95	11.23	10.90	11.04	155414
2017-03-29	10.95	11.33	10.88	11.25	241348
2017-03-30	11.25	11.60	11.15	11.50	279333
2017-03-31	11.50	11.83	11.30	11.80	500574
2017-04-03	11.80	11.85	11.15	11.20	363049
2017-04-04	11.20	11.30	10.95	11.30	421908
2017-04-05	11.40	11.50	10.95	11.10	362056
2017-04-06	11.15	11.45	11.05	11.30	250681
2017-04-07	11.25	11.30	11.10	11.20	184434
2017-04-10	11.20	11.40	10.95	11.20	244973
2017-04-11	11.15	11.65	11.08	11.55	295185
2017-04-12	11.55	11.60	10.90	11.05	274984
2017-04-13	10.95	11.08	10.60	10.65	247213
2017-04-17	10.60	10.90	10.60	10.85	179845
2017-04-18	10.70	10.90	10.65	10.80	202400
2017-04-19	10.90	11.10	10.70	10.80	181055
2017-04-20	10.95	11.05	10.80	11.05	280099
2017-04-21	11.05	11.55	10.90	11.05	342806
2017-04-24	11.25	11.60	11.25	11.55	339627
2017-04-25	11.70	11.80	11.65	11.75	304124
2017-04-26	11.80	12.25	11.80	12.10	272759
2017-04-27	12.10	12.10	11.83	11.85	184806
2017-04-28	11.90	11.90	11.65	11.70	213211
2017-05-01	11.70	11.95	11.50	11.80	378807
2017-05-02	11.80	11.80	11.45	11.55	201144
2017-05-03	11.45	11.73	11.45	11.65	213613
2017-05-04	11.80	11.90	11.50	11.60	182942
2017-05-05	11.65	11.70	11.28	11.50	304155
2017-05-08	11.45	11.65	11.33	11.50	233997
2017-05-09	11.45	11.65	11.40	11.45	250737
2017-05-10	11.45	11.50	11.25	11.35	236005
2017-05-11	11.30	11.35	10.95	10.95	285527
2017-05-12	10.80	10.85	10.48	10.60	379607
2017-05-15	10.70	10.75	10.55	10.60	135897
2017-05-16	10.55	10.70	10.25	10.35	204529
2017-05-17	10.00	10.15	9.65	9.70	390586
2017-05-18	9.65	9.90	9.60	9.65	334605
2017-05-19	9.60	9.80	9.45	9.65	232945
2017-05-22	9.65	9.90	9.53	9.85	210958
2017-05-23	9.90	10.00	9.75	9.85	159496
2017-05-24	9.85	9.95	9.65	9.75	205504
2017-05-25	9.90	9.95	9.65	9.70	432775
2017-05-26	9.60	9.80	9.50	9.65	202643
2017-05-30	9.50	9.55	9.30	9.30	363185
2017-05-31	9.30	9.40	9.05	9.35	262683
2017-06-01	9.40	9.50	9.25	9.40	278645
2017-06-02	9.40	9.50	9.25	9.25	225928
2017-06-05	9.20	9.40	9.20	9.30	150760
2017-06-06	9.10	9.40	9.06	9.25	165008
2017-06-07	9.25	9.55	9.25	9.40	108719
2017-06-08	9.35	9.95	9.35	9.70	264829
2017-06-09	9.70	10.45	9.70	10.35	326279
2017-06-12	10.35	10.80	10.25	10.30	243561
2017-06-13	10.30	10.70	10.25	10.30	251907
2017-06-14	10.20	10.20	9.80	10.05	227736
2017-06-15	9.95	10.35	9.85	9.95	235482
2017-06-16	9.80	10.10	9.66	10.10	351738
2017-06-19	10.20	10.30	10.00	10.15	176004
2017-06-20	10.05	10.15	9.80	9.90	102496
2017-06-21	9.85	9.90	9.60	9.65	137142
2017-06-22	9.60	9.85	9.55	9.65	134510
2017-06-23	9.70	9.85	9.55	9.75	347494
2017-06-26	9.75	10.00	9.73	9.85	201243
2017-06-27	9.95	9.98	9.75	9.79	165570
2017-06-28	9.80	10.03	9.80	9.95	152761
2017-06-29	10.35	10.35	9.85	10.10	157834
2017-06-30	10.15	10.15	9.75	10.00	177724
2017-07-03	10.10	10.45	10.00	10.35	151333
2017-07-05	10.30	10.35	9.95	10.35	188819
2017-07-06	10.30	10.50	10.15	10.15	192893
2017-07-07	10.25	10.35	10.00	10.25	127731
2017-07-10	10.15	10.40	10.08	10.10	117119
2017-07-11	10.15	10.20	9.90	10.10	134348
2017-07-12	10.05	10.23	9.95	10.00	102447
2017-07-13	10.10	10.15	9.85	10.00	109927
2017-07-14	9.85	9.96	9.70	9.90	151876
2017-07-17	9.90	10.00	9.83	9.90	135814
2017-07-18	9.75	9.85	9.63	9.80	75529
2017-07-19	9.85	10.00	9.78	9.95	104201
2017-07-20	9.95	10.00	9.65	9.85	282834
2017-07-21	11.05	11.35	10.03	10.05	517587
2017-07-24	10.05	10.40	9.85	10.40	259279
2017-07-25	10.60	10.70	10.28	10.30	251535
2017-07-26	10.40	10.50	10.05	10.10	137631
2017-07-27	10.25	10.35	10.10	10.35	166448
2017-07-28	10.25	10.30	10.03	10.20	120157
2017-07-31	10.20	10.35	10.03	10.05	191704
2017-08-01	10.25	10.30	10.03	10.30	110021
2017-08-02	10.25	10.25	9.93	10.05	137199
2017-08-03	10.05	10.15	9.80	9.95	133735
2017-08-04	10.10	10.30	10.05	10.25	169312
2017-08-07	10.20	10.20	9.90	10.00	205600
2017-08-08	9.95	10.20	9.75	9.80	185747
2017-08-09	9.75	9.85	9.55	9.75	237762
2017-08-10	9.60	9.65	9.40	9.40	256547
2017-08-11	9.30	9.50	9.30	9.35	324667
2017-08-14	9.50	9.58	9.40	9.50	117726
2017-08-15	9.60	9.60	9.30	9.30	174723
2017-08-16	9.40	9.50	9.20	9.30	149791
2017-08-17	9.25	9.33	8.90	8.95	228398
2017-08-18	8.80	9.00	8.75	8.90	213807
2017-08-21	8.95	9.15	8.80	9.00	159584
2017-08-22	9.10	9.10	8.85	8.95	145648
2017-08-23	8.85	9.10	8.85	8.85	191648
2017-08-24	8.95	9.05	8.85	9.05	107407
2017-08-25	9.05	9.30	9.05	9.20	64336
2017-08-28	9.25	9.30	8.98	9.05	93320
2017-08-29	8.95	9.13	8.85	9.05	97588
2017-08-30	9.00	9.08	8.85	8.85	75952
2017-08-31	8.95	9.00	8.70	8.70	218776
2017-09-01	8.80	9.60	8.80	9.60	200684
2017-09-05	9.50	9.50	8.58	8.70	306541
2017-09-06	8.70	8.95	8.63	8.70	144198
2017-09-07	8.70	8.75	8.45	8.45	253194
2017-09-08	8.50	8.58	8.40	8.40	189087
2017-09-11	8.60	8.90	8.60	8.65	174670
2017-09-12	8.75	9.05	8.75	8.95	164642
2017-09-13	8.95	9.45	8.85	9.45	224046
2017-09-14	9.40	9.55	9.40	9.55	288939
2017-09-15	9.55	9.70	9.50	9.60	615753
2017-09-18	9.60	9.60	9.10	9.15	307851
2017-09-19	9.25	9.30	8.90	8.95	301046
2017-09-20	9.05	9.60	8.88	9.50	285455
2017-09-21	9.50	9.58	9.35	9.55	155646
2017-09-22	9.45	9.68	9.40	9.50	547216
2017-09-25	9.50	9.58	9.20	9.40	356658
2017-09-26	9.50	9.50	9.20	9.25	299509
2017-09-27	9.45	9.45	8.70	8.79	526384
2017-09-28	8.85	9.05	8.65	9.05	278591
2017-09-29	9.05	9.30	9.05	9.15	185368
2017-10-02	9.20	9.35	9.05	9.35	271239
2017-10-03	9.30	9.35	8.90	9.00	414057
2017-10-04	9.05	9.10	8.58	8.70	492541
2017-10-05	8.75	9.05	8.70	8.95	326018
2017-10-06	8.95	9.05	8.80	8.85	176584
2017-10-09	8.85	8.95	8.85	8.95	1287455
2017-10-10	8.90	9.00	8.68	8.95	238271
2017-10-11	8.95	9.00	8.60	8.65	151403
2017-10-12	8.65	8.65	8.33	8.35	315528
2017-10-13	8.30	8.55	8.25	8.35	176916
2017-10-16	8.30	8.58	8.30	8.40	206524
2017-10-17	8.40	8.50	8.20	8.30	143325
2017-10-18	8.40	8.55	8.35	8.50	288016
2017-10-19	8.40	8.50	8.20	8.20	201967
2017-10-20	8.40	8.50	8.30	8.30	95928
2017-10-23	8.40	8.55	8.10	8.15	175540
2017-10-24	8.15	8.25	8.10	8.15	259948
2017-10-25	8.55	9.25	8.35	9.25	255661
2017-10-26	8.95	9.30	8.86	9.20	299529
2017-10-27	9.15	9.25	8.85	8.90	255013
2017-10-30	9.30	9.35	8.40	8.50	315150
2017-10-31	8.45	9.00	8.45	8.90	333232
2017-11-01	8.90	9.00	8.45	8.50	332764
2017-11-02	8.45	8.65	8.25	8.40	258738
2017-11-03	8.40	8.40	8.25	8.30	159349
2017-11-06	8.35	8.50	8.30	8.45	106458
2017-11-07	8.40	8.50	8.00	8.00	424117
2017-11-08	7.90	8.05	7.85	7.90	189710
2017-11-09	7.80	8.05	7.80	8.05	196745
2017-11-10	8.05	8.60	8.00	8.40	314405
2017-11-13	8.30	8.40	8.10	8.30	247404
2017-11-14	8.25	8.65	8.20	8.60	248617
2017-11-15	8.40	8.70	8.20	8.50	449194
2017-11-16	8.50	8.63	8.50	8.50	248657
2017-11-17	8.45	8.90	8.40	8.80	336921
2017-11-20	8.90	9.05	8.80	9.00	208443
2017-11-21	9.05	9.45	9.05	9.40	360494
2017-11-22	9.40	9.55	9.15	9.35	164049
2017-11-24	9.35	9.35	9.20	9.35	94262
2017-11-27	9.30	9.35	8.90	9.30	255604
2017-11-28	9.65	10.20	9.50	10.15	596106
2017-11-29	10.25	10.30	9.90	10.25	471294
2017-11-30	10.25	10.40	9.63	9.80	406748
2017-12-01	9.85	9.95	9.25	9.75	355469
2017-12-04	9.95	10.15	9.55	9.65	315465
2017-12-05	9.65	9.80	9.40	9.45	216071
2017-12-06	9.35	9.55	9.28	9.45	141859
2017-12-07	9.35	9.55	9.20	9.45	189719
2017-12-08	9.50	9.51	9.25	9.30	129320
2017-12-11	9.40	10.00	9.35	9.90	456190
2017-12-12	9.80	9.85	9.30	9.50	317728
2017-12-13	9.45	9.55	9.25	9.40	271733
2017-12-14	9.45	9.95	9.40	9.65	428162
2017-12-15	9.75	10.10	9.50	9.75	1126661
2017-12-18	9.80	10.05	9.40	9.60	328639
2017-12-19	9.70	9.70	9.20	9.30	348808
2017-12-20	9.35	9.50	9.15	9.40	211119
2017-12-21	9.40	9.60	9.30	9.45	305190
2017-12-22	9.50	9.50	9.28	9.40	185981
2017-12-26	9.40	9.50	9.28	9.30	204374
2017-12-27	9.30	9.35	9.00	8.99	164131
2017-12-28	9.05	9.20	8.93	9.15	154802
2017-12-29	9.15	9.50	8.95	9.40	417103
2018-01-02	9.40	9.45	8.75	8.95	536730
2018-01-03	8.95	9.05	8.75	8.85	289177
2018-01-04	9.00	9.25	8.80	9.00	317713
2018-01-05	9.05	9.28	9.00	9.20	250854
2018-01-08	9.10	9.20	8.50	8.60	549509
2018-01-09	8.65	9.05	8.55	8.70	380575
2018-01-10	8.75	9.25	8.65	9.05	314591
2018-01-11	9.10	9.35	9.00	9.15	364633
2018-01-12	9.25	9.30	9.05	9.25	233176
2018-01-16	9.30	9.55	9.03	9.15	335100
2018-01-17	9.15	9.25	8.85	9.20	553883
2018-01-18	9.15	9.15	8.90	8.95	304931
2018-01-19	8.90	9.10	8.85	9.05	202731
2018-01-22	9.10	9.20	8.95	9.05	164305
2018-01-23	9.05	9.60	9.05	9.50	362355
2018-01-24	9.65	9.90	9.55	9.70	523975
2018-01-25	9.80	9.90	9.60	9.90	738767
2018-01-26	10.00	10.00	9.70	9.90	468770
2018-01-29	9.90	9.95	9.75	9.80	382259
2018-01-30	10.00	10.35	9.80	10.20	512950
2018-01-31	10.30	11.50	10.25	11.40	826591
2018-02-01	11.45	11.45	10.98	11.35	575129
2018-02-02	11.35	11.80	11.35	11.60	427804
2018-02-05	11.40	11.70	10.90	10.90	307485
2018-02-06	10.70	11.10	10.60	10.85	420725
2018-02-07	10.85	11.05	10.70	10.95	239982
2018-02-08	11.00	11.15	10.65	10.75	343363
2018-02-09	10.85	10.95	10.50	10.85	283883
2018-02-12	10.85	10.90	10.50	10.65	197598
2018-02-13	10.70	10.90	10.60	10.75	179788
2018-02-14	10.70	11.10	10.60	11.10	166247
2018-02-15	11.10	11.10	10.80	11.00	176774
2018-02-16	10.90	11.25	10.90	11.20	245385
2018-02-20	11.15	11.20	10.80	11.00	193797
2018-02-21	11.05	11.45	11.00	11.25	167571
2018-02-22	11.25	11.35	10.95	11.05	143538
2018-02-23	11.10	11.25	11.05	11.20	104758
2018-02-26	11.20	11.40	11.03	11.30	151970
2018-02-27	11.40	11.55	11.13	11.20	199682
2018-02-28	11.20	11.20	10.75	10.75	236156
2018-03-01	10.80	11.15	10.75	10.95	204595
2018-03-02	10.90	11.23	10.80	11.20	143848
2018-03-05	11.20	11.45	10.95	11.35	156388
2018-03-06	11.35	11.65	11.20	11.60	223870
2018-03-07	11.50	11.90	11.50	11.65	224072
2018-03-08	11.75	12.05	11.75	11.95	217548
2018-03-09	12.05	12.10	11.85	11.90	294813
2018-03-12	11.90	12.05	11.70	11.85	157394
2018-03-13	11.85	12.00	11.70	11.75	209941
2018-03-14	11.80	11.90	11.60	11.65	192473
2018-03-15	11.70	12.05	11.60	12.00	204310
2018-03-16	12.00	12.08	11.80	12.05	573337
2018-03-19	12.00	12.05	11.55	11.95	201792
2018-03-20	11.95	11.95	11.55	11.60	120835
2018-03-21	11.60	11.70	11.40	11.50	150253
2018-03-22	11.45	11.55	11.25	11.35	185006
2018-03-23	11.40	11.45	10.75	10.75	276910
2018-03-26	10.85	11.10	10.55	11.05	324206
2018-03-27	11.10	11.15	10.60	10.54	292106
2018-03-28	10.55	10.90	10.50	10.70	212537
2018-03-29	10.80	10.80	10.45	10.45	316937
2018-04-02	10.45	10.70	10.30	10.60	272173
2018-04-03	10.65	11.20	10.60	10.95	281873
2018-04-04	10.80	11.40	10.80	11.30	161103
2018-04-05	11.40	11.70	11.20	11.55	205850
2018-04-06	11.45	11.70	11.35	11.45	360483
2018-04-09	11.45	11.80	11.30	11.35	297701
2018-04-10	11.55	11.73	11.40	11.45	181724
2018-04-11	11.45	11.85	11.40	11.80	155177
2018-04-12	11.85	12.25	11.85	12.10	233458
2018-04-13	12.25	12.25	11.95	12.05	594155
2018-04-16	12.15	12.20	11.88	12.05	166805
2018-04-17	12.10	12.10	11.70	11.85	297738
2018-04-18	11.90	12.05	11.60	11.60	229813
2018-04-19	11.65	12.05	11.61	11.80	268598
2018-04-20	12.05	13.15	12.05	12.95	510828
2018-04-23	13.10	13.25	12.64	12.70	287446
2018-04-24	12.80	13.68	12.80	13.55	625668
2018-04-25	13.50	13.60	13.10	13.45	232765
2018-04-26	13.45	13.65	13.40	13.50	576247
2018-04-27	13.45	13.90	13.45	13.75	285275
2018-04-30	13.70	13.95	13.40	13.50	212108
2018-05-01	13.40	13.95	13.30	13.85	397640
2018-05-02	13.85	14.30	13.75	14.10	441503
2018-05-03	14.05	14.05	13.55	13.85	238975
2018-05-04	13.70	14.30	13.65	13.85	231096
2018-05-07	13.85	14.10	13.60	13.95	150305
2018-05-08	14.00	14.35	13.85	13.90	305082
2018-05-09	14.05	14.10	13.75	13.95	177683
2018-05-10	13.95	13.95	13.30	13.35	628151
2018-05-11	13.45	13.70	13.45	13.70	223064
2018-05-14	13.75	13.78	13.50	13.55	182502
2018-05-15	13.60	14.20	13.60	14.05	316523
2018-05-16	14.00	14.38	13.85	14.25	313032
2018-05-17	14.30	14.50	14.15	14.30	291932
2018-05-18	14.40	14.55	14.10	14.25	272251
2018-05-21	14.45	14.70	14.20	14.30	309999
2018-05-22	14.25	14.70	14.25	14.35	197084
2018-05-23	14.35	14.50	14.20	14.35	362511
2018-05-24	14.30	14.30	13.90	14.25	237986
2018-05-25	14.15	14.40	14.15	14.25	180013
2018-05-29	14.05	14.40	13.85	14.05	344978
2018-05-30	14.30	14.40	13.90	14.20	262440
2018-05-31	14.15	14.30	14.00	14.10	204691
2018-06-01	14.25	14.45	14.10	14.20	246341
2018-06-04	14.30	14.30	14.05	14.15	407094
2018-06-05	14.15	14.65	14.15	14.60	275284
2018-06-06	14.55	14.85	14.55	14.65	192541
2018-06-07	14.65	14.65	14.45	14.45	158000
2018-06-08	14.60	14.90	14.60	14.75	229740
2018-06-11	14.75	14.95	14.58	14.70	959229
2018-06-12	14.75	14.81	14.30	14.35	318631
2018-06-13	14.30	14.45	14.20	14.30	140962
2018-06-14	14.25	14.40	14.10	14.20	171012
2018-06-15	14.20	14.50	14.05	14.35	459651
2018-06-18	14.20	14.50	14.05	14.45	198304
2018-06-19	14.45	14.60	14.28	14.50	165970
2018-06-20	14.60	14.70	14.40	14.45	145986
2018-06-21	14.50	14.50	14.18	14.35	284303
2018-06-22	14.50	14.55	14.15	14.15	565346
2018-06-25	14.10	14.25	14.00	14.20	215716
2018-06-26	14.40	14.40	13.98	14.30	171118
2018-06-27	14.30	14.58	14.18	14.14	266332
2018-06-28	14.05	14.53	14.05	14.15	248525
2018-06-29	14.35	14.40	13.98	14.05	121457
2018-07-02	14.25	14.80	14.20	14.70	304982
2018-07-03	14.70	14.70	14.40	14.45	80983
2018-07-05	14.45	14.55	14.25	14.45	172054
2018-07-06	14.50	14.70	14.35	14.45	182701
2018-07-09	14.50	14.70	14.48	14.70	221595
2018-07-10	14.80	15.06	14.65	14.80	327504
2018-07-11	14.80	14.90	14.65	14.70	103079
2018-07-12	14.85	14.85	14.33	14.55	199173
2018-07-13	14.45	14.75	14.45	14.50	86756
2018-07-16	15.40	15.40	15.05	15.25	387055
2018-07-17	15.25	15.34	14.85	14.90	260262
2018-07-18	14.85	15.20	14.70	15.15	173028
2018-07-19	15.15	15.25	14.40	14.60	350423
2018-07-20	15.45	16.00	14.95	15.90	660388
2018-07-23	16.20	16.40	16.00	16.25	620192
2018-07-24	16.95	17.05	16.40	16.55	548900
2018-07-25	16.60	16.63	16.00	16.20	508310
2018-07-26	16.30	16.60	16.30	16.45	407913
2018-07-27	16.50	16.65	16.38	16.45	249643
2018-07-30	16.65	16.90	16.45	16.45	455459
2018-07-31	16.40	16.73	16.25	16.65	710669
2018-08-01	16.65	17.00	16.65	17.00	443319
2018-08-02	16.80	17.18	16.80	17.10	424012
2018-08-03	17.05	17.16	16.40	16.45	518587
2018-08-06	16.60	16.75	16.11	16.35	331861
2018-08-07	16.40	16.75	16.40	16.60	389482
2018-08-08	16.60	16.65	16.40	16.65	311645
2018-08-09	16.55	16.90	16.55	16.75	234702
2018-08-10	16.50	17.00	16.21	16.85	332929
2018-08-13	16.80	16.90	16.70	16.80	408241
2018-08-14	16.85	17.65	16.70	17.50	589246
2018-08-15	17.65	17.70	16.80	16.95	734536
2018-08-16	16.95	17.45	16.93	17.30	435554
2018-08-17	17.25	17.75	17.20	17.60	351285
2018-08-20	17.45	17.45	16.45	16.50	794358
2018-08-21	16.50	16.80	16.45	16.70	617215
2018-08-22	16.60	16.70	16.35	16.60	407065
2018-08-23	16.60	16.60	16.15	16.45	198790
2018-08-24	16.60	16.70	16.20	16.55	246254
2018-08-27	16.55	16.80	16.33	16.45	306556
2018-08-28	16.55	16.65	16.30	16.35	154731
2018-08-29	16.45	16.45	16.25	16.40	327182
2018-08-30	16.30	16.50	16.20	16.30	251658
2018-08-31	16.15	16.35	16.01	16.20	192640
2018-09-04	16.20	16.65	16.05	16.55	282675
2018-09-05	16.50	16.88	16.50	16.70	257250
2018-09-06	16.75	16.85	16.25	16.35	244308
2018-09-07	16.50	16.50	16.18	16.30	191921
2018-09-10	16.30	16.45	16.10	16.25	297512
2018-09-11	16.20	16.70	16.05	16.60	162964
2018-09-12	16.60	16.85	16.35	16.75	208790
2018-09-13	16.85	16.90	16.35	16.50	160786
2018-09-14	16.50	16.85	16.50	16.70	153661
2018-09-17	16.65	16.90	16.40	16.55	310298
2018-09-18	16.65	16.70	16.50	16.65	243848
2018-09-19	16.65	16.85	16.50	16.75	200632
2018-09-20	16.85	17.15	16.70	17.10	380392
2018-09-21	17.05	17.35	16.85	16.90	566445
2018-09-24	16.80	16.95	16.20	16.20	301379
2018-09-25	16.25	16.60	16.10	16.15	278855
2018-09-26	16.15	16.55	16.05	16.14	274762
2018-09-27	16.15	16.45	16.05	16.15	206340
2018-09-28	16.05	16.33	15.95	16.15	236002
2018-10-01	16.29	16.29	15.72	15.74	344823
2018-10-02	15.73	15.97	15.53	15.77	387980
2018-10-03	16.05	16.42	15.77	16.23	373302
2018-10-04	16.26	16.56	15.97	16.15	266701
2018-10-05	16.23	16.36	15.81	15.96	215017
2018-10-08	15.96	16.23	15.89	16.11	277799
2018-10-09	16.12	16.26	15.97	16.16	312423
2018-10-10	16.13	16.36	15.84	15.84	278932
2018-10-11	15.73	15.83	15.14	15.15	409132
2018-10-12	15.42	15.63	14.42	14.93	418611
2018-10-15	14.96	15.27	14.88	14.94	288262
2018-10-16	14.97	15.49	14.75	15.47	329503
2018-10-17	15.45	15.67	15.11	15.60	2550357
2018-10-18	15.63	15.63	15.12	15.20	384857
2018-10-19	15.55	17.72	15.51	17.13	1316441
2018-10-22	17.42	18.07	17.13	17.43	758407
2018-10-23	17.26	17.68	16.97	17.55	763889
2018-10-24	17.56	17.73	16.68	16.69	881365
2018-10-25	16.79	17.45	16.54	17.33	733808
2018-10-26	17.07	17.64	16.95	17.52	364394
2018-10-29	17.69	17.88	17.18	17.33	407340
2018-10-30	17.42	17.48	17.16	17.29	337584
2018-10-31	17.52	17.58	17.06	17.09	494966
2018-11-01	17.22	17.33	16.78	17.10	468034
2018-11-02	17.16	17.54	17.06	17.37	383896
2018-11-05	17.27	17.56	17.08	17.15	443082
2018-11-06	17.09	17.35	16.95	17.27	278405
2018-11-07	17.27	17.45	17.09	17.35	189709
2018-11-08	17.30	17.86	17.09	17.79	388802
2018-11-09	17.66	18.31	17.64	18.25	701398
2018-11-12	18.24	18.42	17.94	18.02	411070
2018-11-13	18.10	18.55	18.05	18.44	434916
2018-11-14	18.55	18.62	17.71	17.85	426784
2018-11-15	17.70	18.65	17.61	18.56	425476
2018-11-16	18.43	18.63	18.01	18.32	536351
2018-11-19	18.32	18.32	17.88	18.14	265715
2018-11-20	18.04	18.14	17.22	17.22	379545
2018-11-21	17.30	17.89	17.09	17.78	323482
2018-11-23	17.51	17.95	17.34	17.82	120285
2018-11-26	18.07	18.07	17.29	17.40	249220
2018-11-27	17.39	17.65	17.33	17.45	266386
2018-11-28	17.44	17.65	17.09	17.43	406513
2018-11-29	17.35	17.84	17.35	17.52	367159
2018-11-30	17.51	18.25	17.42	18.18	363536
2018-12-03	18.40	18.45	17.82	17.92	239392
2018-12-04	17.81	17.91	16.88	17.15	432539
2018-12-06	16.82	17.32	16.64	17.32	366681
2018-12-07	17.36	17.54	17.01	17.19	219729
2018-12-10	17.15	17.15	16.68	17.07	263628
2018-12-11	17.31	17.71	17.15	17.28	253016
2018-12-12	17.51	17.84	16.99	17.62	270702
2018-12-13	17.63	17.81	17.04	17.05	356778
2018-12-14	16.85	17.22	16.71	16.78	295961
2018-12-17	16.78	16.96	15.91	16.05	545267
2018-12-18	16.05	16.24	15.30	15.49	666746
2018-12-19	15.61	15.69	14.96	15.18	526419
2018-12-20	15.18	15.61	15.08	15.49	620822
2018-12-21	15.48	15.69	15.13	15.45	1488322
2018-12-24	15.52	15.70	15.39	15.45	183684
2018-12-26	15.54	16.27	15.36	16.22	348195
2018-12-27	15.89	16.27	15.45	15.90	373645
2018-12-28	15.97	16.38	15.90	16.16	270933
2018-12-31	16.54	16.54	15.85	16.46	397165
2019-01-02	16.12	16.64	16.12	16.63	264825
2019-01-03	16.50	16.69	16.32	16.37	258877
2019-01-04	16.50	16.87	16.50	16.82	251065
2019-01-07	16.82	16.94	16.75	16.81	241363
2019-01-08	16.94	16.94	16.59	16.89	265949
2019-01-09	16.99	17.21	16.96	17.15	475094
2019-01-10	17.15	17.15	16.60	16.84	145038
2019-01-11	16.81	16.99	16.74	16.99	281360
2019-01-14	16.88	17.30	16.80	17.29	211962
2019-01-15	17.30	17.71	17.06	17.70	391951
2019-01-16	17.87	18.18	17.80	18.14	420162
2019-01-17	18.08	18.22	17.85	17.95	393643
2019-01-18	18.03	18.18	17.72	18.18	490385
2019-01-22	18.20	18.55	17.60	18.53	460319
2019-01-23	18.63	18.73	18.30	18.64	495916
2019-01-24	18.53	18.71	18.42	18.65	230061
2019-01-25	18.80	19.07	18.52	18.75	447576
2019-01-28	18.68	19.01	18.68	18.94	279889
2019-01-29	19.00	19.70	18.87	19.69	397305
2019-01-30	19.69	19.79	19.44	19.51	376222
2019-01-31	19.42	19.57	18.91	19.38	301092
2019-02-01	19.55	19.77	19.41	19.61	244178
2019-02-04	19.61	19.81	19.47	19.75	217309
2019-02-05	19.80	19.91	19.69	19.80	273040
2019-02-06	19.76	19.93	19.65	19.93	227549
2019-02-07	19.96	20.22	19.72	19.98	302379
2019-02-08	19.92	19.93	19.64	19.68	118364
2019-02-11	19.83	19.93	19.68	19.85	183780
2019-02-12	19.97	20.13	19.88	20.00	200938
2019-02-13	20.04	20.18	19.99	20.06	178773
2019-02-14	19.89	20.18	19.85	20.06	221605
2019-02-15	20.22	20.24	20.00	20.05	393899
2019-02-19	20.39	20.50	20.10	20.28	990004
2019-02-20	20.27	21.25	20.27	21.16	471258
2019-02-21	21.10	21.31	20.84	21.17	249044
2019-02-22	21.15	21.27	21.02	21.24	245598
2019-02-25	21.41	21.64	20.58	20.67	241746
2019-02-26	20.54	20.67	20.24	20.25	201134
2019-02-27	20.29	20.48	20.27	20.31	148470
2019-02-28	20.36	20.70	20.32	20.69	921793
2019-03-01	20.82	21.04	20.77	21.01	365546
2019-03-04	21.09	21.15	20.80	21.12	419755
2019-03-05	21.02	21.11	20.74	21.10	159812
2019-03-06	20.90	21.08	20.41	20.62	377713
2019-03-07	20.40	20.42	19.61	19.61	593212
2019-03-08	19.48	19.69	19.26	19.50	398793
2019-03-11	19.54	20.20	19.36	20.15	263469
2019-03-12	20.21	20.25	19.97	20.14	207937
2019-03-13	20.15	20.50	20.09	20.47	336164
2019-03-14	20.47	20.78	20.44	20.63	258947
2019-03-15	20.64	20.72	20.27	20.29	676820
2019-03-18	20.27	20.56	20.21	20.25	251169
2019-03-19	20.40	20.40	19.85	19.88	170859
2019-03-20	19.92	20.08	19.43	19.46	286971
2019-03-21	19.40	19.88	19.28	19.74	278040
2019-03-22	19.50	19.68	19.05	19.14	365645
2019-03-25	19.01	20.10	18.89	19.16	327815
2019-03-26	19.30	19.65	19.28	19.54	225408
2019-03-27	19.51	19.66	19.11	19.41	196478
2019-03-28	19.52	19.65	19.23	19.52	146674
2019-03-29	19.68	19.83	19.49	19.79	282026
2019-04-01	19.91	20.22	19.86	20.15	455850
2019-04-02	20.08	20.29	19.97	20.05	214109
2019-04-03	20.27	20.27	19.82	19.88	182520
2019-04-04	19.89	20.23	19.86	20.14	192489
2019-04-05	20.24	20.24	19.84	19.85	388530
2019-04-08	19.83	20.07	19.75	19.94	253413
2019-04-09	19.82	19.93	19.44	19.47	266955
2019-04-10	19.58	19.58	19.29	19.50	460108
2019-04-11	19.53	19.80	19.45	19.55	422010
2019-04-12	19.78	19.91	19.52	19.70	287077
2019-04-15	19.76	19.78	19.27	19.36	124109
2019-04-16	19.40	19.56	19.33	19.53	234252
2019-04-17	19.61	19.61	19.21	19.33	318512
2019-04-18	19.02	20.47	18.56	19.72	327925
2019-04-22	19.76	19.85	18.83	18.84	262149
2019-04-23	18.61	19.58	18.56	19.52	413000
2019-04-24	19.56	20.13	19.42	19.91	380872
2019-04-25	19.81	19.86	19.45	19.61	323815
2019-04-26	19.53	19.83	19.53	19.77	242644
2019-04-29	19.80	20.57	19.80	20.45	283282
2019-04-30	20.38	20.55	20.08	20.18	274907
2019-05-01	20.18	20.38	19.73	19.87	539267
2019-05-02	19.91	20.30	19.85	20.17	207788
2019-05-03	20.26	20.60	20.25	20.53	241742
2019-05-06	20.19	20.73	20.19	20.62	256207
2019-05-07	20.41	20.57	19.94	20.11	214705
2019-05-08	20.12	20.20	19.77	19.79	193695
2019-05-09	19.60	19.82	19.53	19.78	141775
2019-05-10	19.71	20.14	19.61	20.13	167567
2019-05-13	19.74	19.78	19.26	19.34	191517
2019-05-14	19.33	19.71	19.21	19.68	171582
2019-05-15	19.39	19.43	19.07	19.24	321226
2019-05-16	19.25	19.64	19.25	19.28	219729
2019-05-17	19.08	19.56	18.80	19.25	414502
2019-05-20	19.10	19.48	19.07	19.41	153037
2019-05-21	19.52	19.71	19.36	19.68	148055
2019-05-22	19.62	19.69	19.32	19.45	128051
2019-05-23	19.21	19.23	18.70	18.83	297785
2019-05-24	18.95	19.56	18.95	19.48	204710
2019-05-28	19.46	19.60	19.28	19.34	249338
2019-05-29	19.09	19.55	19.08	19.45	170180
2019-05-30	19.51	19.61	18.88	19.06	127466
2019-05-31	18.75	18.80	18.59	18.78	232914
2019-06-03	18.82	19.19	18.81	19.13	222935
2019-06-04	19.35	19.74	19.25	19.72	300431
2019-06-05	19.73	19.73	19.27	19.28	175621
2019-06-06	19.33	19.41	18.84	19.22	199661
2019-06-07	19.25	19.36	19.07	19.32	175563
2019-06-10	19.45	19.73	19.44	19.59	221082
2019-06-11	19.78	19.84	19.46	19.63	272592
2019-06-12	19.53	20.00	19.41	19.79	183793
2019-06-13	19.92	20.09	19.79	19.86	166208
2019-06-14	19.77	19.91	19.62	19.75	143757
2019-06-17	19.76	20.20	19.61	20.13	412447
2019-06-18	20.20	21.28	20.15	21.20	510665
2019-06-19	21.19	22.06	21.19	21.89	614941
2019-06-20	22.10	22.21	20.69	20.74	498409
2019-06-21	20.59	20.88	20.41	20.62	461660
2019-06-24	20.63	21.10	20.55	20.60	400813
2019-06-25	20.54	20.59	20.06	20.49	349859
2019-06-26	20.60	20.94	20.42	20.63	545689
2019-06-27	23.82	24.95	22.96	23.66	1414733
2019-06-28	24.01	24.52	23.67	23.77	1608803
2019-07-01	24.44	24.46	23.80	24.00	413471
2019-07-02	23.91	23.96	23.17	23.36	381411
2019-07-03	23.41	23.67	23.29	23.58	164846
2019-07-05	23.55	24.10	23.55	24.06	280063
2019-07-08	23.94	24.11	23.81	23.87	322606
2019-07-09	23.80	24.22	23.75	24.20	382835
2019-07-10	24.22	24.44	24.09	24.13	374481
2019-07-11	24.17	24.19	23.59	23.80	333597
2019-07-12	23.90	24.05	23.51	23.91	231551
2019-07-15	23.93	23.93	23.43	23.59	283324
2019-07-16	23.60	23.71	23.36	23.55	239937
2019-07-17	23.38	23.47	22.91	23.03	423779
2019-07-18	22.99	23.46	22.76	23.34	400587
2019-07-19	23.29	23.61	23.22	23.30	362471
2019-07-22	20.97	23.68	20.75	22.50	836002
2019-07-23	22.64	22.83	21.82	22.20	548545
2019-07-24	22.20	22.67	21.94	22.64	312632
2019-07-25	22.59	23.19	22.56	22.80	329948
2019-07-26	22.95	23.25	22.81	23.20	293526
2019-07-29	23.13	23.31	22.46	22.62	491764
2019-07-30	22.39	22.92	22.23	22.82	577462
2019-07-31	22.81	23.15	22.57	22.63	337244
2019-08-01	22.57	22.89	21.84	21.94	275428
2019-08-02	21.79	21.80	21.17	21.35	236525
2019-08-05	20.94	21.06	20.28	20.86	409818
2019-08-06	20.95	21.19	20.52	20.98	199473
2019-08-07	20.67	20.80	20.45	20.64	372084
2019-08-08	20.80	21.44	20.73	21.40	347114
2019-08-09	21.30	21.47	21.12	21.31	234442
2019-08-12	21.02	21.06	20.41	20.53	202973
2019-08-13	20.62	21.10	20.36	20.79	167134
2019-08-14	20.22	20.38	20.03	20.24	308409
2019-08-15	20.21	20.31	20.09	20.15	171575
2019-08-16	20.30	20.74	20.30	20.55	154017
2019-08-19	20.83	21.02	20.59	20.77	251135
2019-08-20	20.64	20.83	20.45	20.55	169707
2019-08-21	20.69	20.92	20.53	20.75	152482
2019-08-22	20.81	20.84	20.52	20.72	115706
2019-08-23	20.60	21.00	19.74	19.84	307267
2019-08-26	20.09	20.55	19.91	20.53	222587
2019-08-27	20.58	20.80	19.77	19.90	245360
2019-08-28	19.88	20.64	19.80	20.48	320509
2019-08-29	20.69	21.03	20.55	20.97	269479
2019-08-30	21.13	21.20	20.44	20.52	192275
2019-09-03	20.27	20.46	20.12	20.23	168896
2019-09-04	20.45	20.57	20.24	20.48	140567
2019-09-05	20.88	21.37	20.74	20.74	233471
2019-09-06	20.68	20.81	20.38	20.52	221450
2019-09-09	20.64	21.81	20.64	21.59	475275
2019-09-10	21.71	22.35	21.69	22.07	347878
2019-09-11	22.19	22.81	21.95	22.68	325162
2019-09-12	22.42	22.84	22.17	22.55	327842
2019-09-13	22.72	22.92	22.39	22.47	416091
2019-09-16	22.26	22.49	22.15	22.39	511911
2019-09-17	22.24	22.32	22.04	22.24	239578
2019-09-18	22.15	22.39	21.99	22.30	318824
2019-09-19	22.21	22.51	22.11	22.17	369971
2019-09-20	22.20	22.74	22.11	22.45	1775621
2019-09-23	22.28	22.49	22.00	22.31	294076
2019-09-24	22.30	22.43	21.78	21.91	357804
2019-09-25	21.96	22.37	21.96	22.36	235630
2019-09-26	22.24	22.27	21.99	21.98	249297
2019-09-27	22.12	22.53	21.94	22.14	249678
2019-09-30	22.11	22.35	21.83	21.90	438058
2019-10-01	22.11	22.34	21.28	21.46	293152
2019-10-02	21.27	21.53	20.90	21.31	232561
2019-10-03	21.11	21.49	20.83	21.36	192866
2019-10-04	21.45	21.94	21.36	21.93	189227
2019-10-07	21.72	22.01	21.72	21.84	352131
2019-10-08	21.51	21.68	21.28	21.51	252405
2019-10-09	21.80	22.12	21.66	21.82	278829
2019-10-10	21.96	22.41	21.78	22.34	249108
2019-10-11	22.96	23.21	22.87	22.98	493606
2019-10-14	22.98	23.20	22.90	23.01	291873
2019-10-15	23.09	23.47	22.95	23.28	261339
2019-10-16	23.22	23.43	23.01	23.04	177715
2019-10-17	23.14	23.39	23.02	23.35	182134
2019-10-18	23.21	23.57	23.07	23.43	242833
2019-10-21	23.76	23.76	21.85	22.53	502094
2019-10-22	22.31	22.39	20.79	21.25	596999
2019-10-23	21.23	21.37	20.61	20.86	348895
2019-10-24	20.82	20.82	20.37	20.43	237571
2019-10-25	20.28	20.91	20.28	20.70	275399
2019-10-28	20.90	21.48	20.86	21.44	599449
2019-10-29	21.46	21.65	21.41	21.51	297959
2019-10-30	21.43	21.43	20.66	20.81	429731
2019-10-31	20.55	20.58	19.95	20.31	266713
2019-11-01	20.54	20.66	20.27	20.63	245100
2019-11-04	20.92	20.95	20.61	20.84	283147
2019-11-05	21.00	21.31	20.83	21.14	324231
2019-11-06	21.05	21.33	20.85	21.11	259263
2019-11-07	21.37	21.66	21.09	21.27	276592
2019-11-08	21.24	21.45	21.17	21.31	179850
2019-11-11	21.05	21.42	21.05	21.41	164482
2019-11-12	21.41	21.72	21.32	21.65	217719
2019-11-13	21.65	21.65	21.23	21.35	270097
2019-11-14	21.31	21.47	21.16	21.32	164580
2019-11-15	21.49	21.62	21.08	21.16	235129
2019-11-18	21.15	21.26	21.01	21.12	350132
2019-11-19	21.22	21.40	20.72	20.79	248365
2019-11-20	20.57	20.81	19.85	20.00	603893
2019-11-21	20.11	20.49	19.90	20.27	433335
2019-11-22	20.44	20.73	20.32	20.40	244134
2019-11-25	20.86	22.37	20.78	21.82	607922
2019-11-26	21.70	22.03	21.09	21.13	321010
2019-11-27	21.28	21.55	21.27	21.51	263935
2019-11-29	21.33	21.83	21.33	21.45	97895
2019-12-02	21.48	21.63	21.17	21.31	247109
2019-12-03	21.00	21.05	20.55	20.91	185401
2019-12-04	20.95	21.26	20.95	21.02	207747
2019-12-05	21.00	21.22	20.95	21.06	273388
2019-12-06	21.25	21.85	21.25	21.64	298295
2019-12-09	21.50	21.76	21.50	21.65	210191
2019-12-10	21.55	21.86	21.55	21.77	251664
2019-12-11	21.95	22.02	21.75	21.96	126297
2019-12-12	22.07	22.67	22.07	22.55	233242
2019-12-13	22.57	22.81	22.25	22.49	148545
2019-12-16	22.69	23.11	22.58	23.05	261151
2019-12-17	23.15	23.71	23.06	23.59	293262
2019-12-18	23.65	23.74	23.03	23.04	457938
2019-12-19	22.97	23.38	22.93	23.20	289320
2019-12-20	23.33	23.36	23.00	23.32	978917
2019-12-23	23.32	23.35	23.09	23.34	279881
2019-12-24	23.51	23.51	23.32	23.46	79148
2019-12-26	23.40	23.57	23.28	23.56	130530
2019-12-27	23.68	23.68	23.35	23.55	229980
2019-12-30	23.53	23.65	23.40	23.54	240198
2019-12-31	23.45	23.76	23.45	23.61	350706
2020-01-02	23.58	23.74	23.25	23.50	354970
2020-01-03	23.12	23.52	22.93	23.40	376052
2020-01-06	23.07	23.22	22.87	22.89	262882
2020-01-07	23.03	23.03	22.23	22.41	283906
2020-01-08	22.45	22.82	22.27	22.64	426250
2020-01-09	22.78	23.07	22.60	22.79	345463
2020-01-10	22.70	22.71	22.23	22.33	200397
2020-01-13	22.36	22.36	22.11	22.14	211880
2020-01-14	22.13	22.13	21.46	21.60	408062
2020-01-15	21.49	21.55	21.14	21.48	265622
2020-01-16	21.49	22.11	21.49	22.00	171483
2020-01-17	22.21	22.47	21.80	21.99	195478
2020-01-21	21.86	21.98	21.61	21.62	242501
2020-01-22	21.79	21.85	21.51	21.63	127140
2020-01-23	21.53	21.66	21.29	21.62	281263
2020-01-24	21.66	21.66	20.59	20.80	281310
2020-01-27	20.37	20.67	20.24	20.40	161974
2020-01-28	20.65	20.65	20.19	20.40	351880
2020-01-29	20.22	20.33	18.75	19.92	612034
2020-01-30	19.97	20.51	19.88	20.38	312584
2020-01-31	20.13	20.20	19.64	19.71	410168
2020-02-03	19.92	20.13	19.92	20.11	260239
2020-02-04	20.49	20.52	20.06	20.07	236851
2020-02-05	20.44	20.83	20.32	20.82	254480
2020-02-06	20.83	20.95	20.18	20.30	169594
2020-02-07	20.09	20.13	19.56	19.71	451099
2020-02-10	19.71	20.35	19.67	20.29	335512
2020-02-11	20.42	20.71	20.27	20.60	319771
2020-02-12	20.70	20.80	20.43	20.72	492466
2020-02-13	20.59	20.86	20.51	20.76	219791
2020-02-14	20.68	21.06	20.54	20.59	260145
2020-02-18	20.49	20.67	20.11	20.17	267486
2020-02-19	20.24	20.38	20.10	20.37	215817
2020-02-20	20.22	20.46	19.89	20.13	292400
2020-02-21	20.05	20.05	19.58	19.79	175966
2020-02-24	19.10	19.26	18.87	19.18	179178
2020-02-25	19.14	19.14	18.16	18.18	251981
2020-02-26	18.39	18.46	17.86	17.88	222961
2020-02-27	17.22	18.01	17.12	17.30	273396
2020-02-28	16.60	17.17	16.43	16.74	516503
2020-03-02	16.96	18.16	16.87	18.13	342333
2020-03-03	18.04	18.47	16.96	17.04	285160
2020-03-04	17.29	17.70	16.51	17.64	380340
2020-03-05	16.99	17.38	16.93	17.26	348531
2020-03-06	16.39	17.01	16.01	16.64	504941
2020-03-09	14.90	15.57	11.50	14.47	445412
2020-03-10	15.08	15.27	13.76	14.66	493988
2020-03-11	14.10	14.43	13.33	13.46	571973
2020-03-12	12.19	13.66	12.14	12.25	611772
2020-03-13	13.18	13.18	12.06	13.10	866418
2020-03-16	11.90	12.27	10.51	10.58	489448
2020-03-17	10.99	11.15	9.97	11.02	912860
2020-03-18	10.24	10.41	8.63	9.41	528579
2020-03-19	9.34	9.98	8.63	9.70	595628
2020-03-20	9.68	10.18	8.92	9.52	834988
2020-03-23	9.57	9.86	8.67	9.32	567464
2020-03-24	10.02	10.68	9.95	10.46	585198
2020-03-25	10.46	11.05	10.00	10.37	580225
2020-03-26	10.52	11.54	10.34	11.41	528740
2020-03-27	10.83	11.89	10.60	11.63	659383
2020-03-30	11.68	11.68	10.87	11.39	378068
2020-03-31	11.18	11.36	10.76	11.18	596039
2020-04-01	10.56	10.67	9.87	10.00	659456
2020-04-02	9.88	10.70	9.69	10.32	459738
2020-04-03	10.20	10.48	9.55	9.99	612382
2020-04-06	10.44	11.22	10.34	11.16	552343
2020-04-07	11.90	12.19	11.07	11.80	660048
2020-04-08	11.92	12.40	11.62	12.13	555588
2020-04-09	12.62	13.31	12.44	13.17	448917
2020-04-13	13.10	13.10	12.05	12.39	285757
2020-04-14	12.77	13.05	11.64	12.08	454234
2020-04-15	11.31	11.49	10.92	11.18	374530
2020-04-16	11.12	11.32	10.25	10.62	691086
2020-04-17	10.85	11.85	10.70	11.39	480161
2020-04-20	11.02	11.74	11.00	11.34	292596
2020-04-21	10.83	11.06	10.56	10.68	323760
2020-04-22	11.07	11.07	10.45	10.67	405178
2020-04-23	10.40	11.97	10.40	11.83	356363
2020-04-24	11.97	12.05	11.30	11.75	360944
2020-04-27	12.05	12.94	11.86	12.67	266713
2020-04-28	13.24	13.34	12.75	12.89	268012
2020-04-29	13.26	14.34	13.07	13.60	535036
2020-04-30	13.05	13.06	12.10	12.58	577924
2020-05-01	12.08	12.09	11.39	11.80	625754
2020-05-04	11.50	11.74	11.26	11.63	491943
2020-05-05	11.92	12.13	11.08	11.09	562782
2020-05-06	11.21	11.30	10.80	11.04	381420
2020-05-07	11.18	11.63	11.10	11.29	1679279
2020-05-08	11.65	12.29	11.53	12.20	290755
2020-05-11	11.79	11.79	11.18	11.28	464378
2020-05-12	11.37	11.37	10.71	10.78	347770
2020-05-13	10.58	10.58	9.88	10.11	429146
2020-05-14	9.76	10.44	9.38	10.41	486674
2020-05-15	10.34	10.47	10.13	10.34	667413
2020-05-18	11.00	11.99	11.00	11.70	434159
2020-05-19	11.52	11.64	10.98	11.13	478301
2020-05-20	11.28	12.33	11.28	12.12	879411
2020-05-21	12.19	12.35	11.83	12.07	218944
2020-05-22	12.05	12.18	11.65	11.86	219144
2020-05-26	12.62	12.89	12.55	12.75	294351
2020-05-27	13.54	13.57	12.92	13.51	460125
2020-05-28	13.73	13.73	12.40	12.49	367426
2020-05-29	12.19	12.48	11.98	12.15	413314
2020-06-01	12.18	12.61	11.95	12.23	223479
2020-06-02	12.49	12.61	11.99	12.19	234627
2020-06-03	12.62	13.37	12.53	13.14	241098
2020-06-04	13.03	13.57	12.76	13.44	283280
2020-06-05	14.75	14.83	14.11	14.42	607706
2020-06-08	14.86	15.10	14.65	14.96	1546703
2020-06-09	14.38	14.57	13.86	14.15	388055
2020-06-10	14.08	14.08	13.34	13.38	337298
2020-06-11	12.27	12.56	12.00	12.03	417846
2020-06-12	12.74	12.76	12.00	12.52	400879
2020-06-15	11.85	12.57	11.76	12.42	706400
2020-06-16	13.05	13.21	12.58	12.89	273014
2020-06-17	12.92	12.94	12.40	12.43	245995
2020-06-18	12.11	12.70	12.11	12.49	423238
2020-06-19	12.73	12.79	12.33	12.45	741037
2020-06-22	12.22	12.55	11.98	12.53	363368
2020-06-23	12.65	12.96	12.48	12.59	485492
2020-06-24	12.47	12.48	11.80	12.10	546982
2020-06-25	11.93	12.52	11.86	12.49	412621
2020-06-26	12.18	12.39	11.86	12.03	771136
2020-06-29	12.32	13.24	12.22	13.01	694694
2020-06-30	12.84	13.45	12.75	13.37	409342
2020-07-01	13.46	13.57	12.82	12.95	402622
2020-07-02	13.47	13.71	12.91	12.96	251720
2020-07-06	13.44	13.66	13.02	13.20	167736
2020-07-07	12.95	13.06	12.67	12.76	298900
2020-07-08	12.67	12.90	12.34	12.68	321051
2020-07-09	12.57	12.77	12.23	12.32	251093
2020-07-10	12.34	13.00	12.34	12.92	397977
2020-07-13	13.21	13.22	12.56	12.86	502974
2020-07-14	12.78	13.00	12.60	12.72	346981
2020-07-15	13.27	13.83	13.18	13.67	304045
2020-07-16	13.47	13.73	13.28	13.39	253180
2020-07-17	13.33	13.43	12.98	12.99	255924
2020-07-20	12.85	13.11	12.73	12.85	190278
2020-07-21	13.04	13.74	13.04	13.70	219166
2020-07-22	13.47	13.67	13.38	13.62	183559
2020-07-23	13.49	14.50	13.49	14.35	252156
2020-07-24	14.15	14.32	13.92	14.09	747411
2020-07-27	13.97	14.25	13.46	13.60	398032
2020-07-28	13.39	13.63	13.24	13.33	309582
2020-07-29	13.46	13.70	13.32	13.68	239890
2020-07-30	13.29	13.50	13.05	13.38	196610
2020-07-31	13.31	13.31	12.76	13.08	243228
2020-08-03	13.18	13.18	12.87	13.02	130921
2020-08-04	12.96	13.07	12.78	13.00	146594
2020-08-05	13.28	13.42	13.05	13.22	199443
2020-08-06	13.31	13.31	12.97	13.10	133694
2020-08-07	12.93	13.76	12.90	13.75	370325
2020-08-10	13.97	14.18	13.76	13.77	343414
2020-08-11	14.25	14.51	13.85	13.85	429170
2020-08-12	14.23	14.38	13.45	13.58	347124
2020-08-13	13.42	13.55	13.22	13.38	541759
2020-08-14	13.16	13.83	13.09	13.77	417330
2020-08-17	13.79	13.79	13.12	13.26	371898
2020-08-18	13.19	13.19	12.64	12.82	344263
2020-08-19	12.85	13.12	12.76	12.98	354044
2020-08-20	12.78	12.87	12.63	12.80	145685
2020-08-21	12.58	12.89	12.58	12.67	215970
2020-08-24	12.90	13.36	12.62	13.28	275877
2020-08-25	13.57	13.61	13.16	13.32	156414
2020-08-26	13.26	13.37	12.99	13.02	151448
2020-08-27	13.14	13.54	13.14	13.20	120377
2020-08-28	13.43	13.43	13.11	13.25	97872
2020-08-31	13.12	13.18	12.82	12.84	286223
2020-09-01	12.71	13.30	12.62	13.18	357829
2020-09-02	13.10	13.24	13.00	13.14	157026
2020-09-03	13.26	13.73	13.17	13.31	250423
2020-09-04	13.74	13.74	13.29	13.65	202630
2020-09-08	13.41	13.41	12.95	13.11	237037
2020-09-09	13.25	13.25	12.89	13.04	163685
2020-09-10	13.12	13.30	12.95	12.98	247703
2020-09-11	12.94	13.00	12.71	12.82	198447
2020-09-14	12.99	13.34	12.83	13.17	168741
2020-09-15	13.19	13.30	12.84	12.91	115060
2020-09-16	13.04	13.26	12.78	13.01	222543
2020-09-17	12.71	13.15	12.71	13.06	228118
2020-09-18	13.13	13.43	12.95	13.39	770253
2020-09-21	13.01	13.11	12.33	12.52	296120
2020-09-22	12.64	12.78	12.28	12.36	188719
2020-09-23	12.51	12.82	12.10	12.12	221688
2020-09-24	12.21	12.54	11.97	12.22	251855
2020-09-25	12.10	12.29	12.06	12.25	216588
2020-09-28	12.45	12.87	12.45	12.62	164009
2020-09-29	12.63	12.63	12.14	12.46	156822
2020-09-30	12.46	12.82	12.34	12.46	201598
2020-10-01	12.56	12.67	12.24	12.59	192302
2020-10-02	12.28	13.07	12.28	12.99	152601
2020-10-05	13.25	13.67	13.23	13.65	155743
2020-10-06	13.93	14.24	13.47	13.49	245584
2020-10-07	13.71	13.95	13.32	13.76	264269
2020-10-08	13.98	14.27	13.70	14.22	155070
2020-10-09	14.40	14.46	13.90	13.94	206701
2020-10-12	13.90	14.14	13.90	14.12	111593
2020-10-13	14.08	14.25	13.80	14.08	239974
2020-10-14	13.92	14.16	13.89	14.01	196793
2020-10-15	13.95	14.48	13.71	14.37	181793
2020-10-16	14.39	14.43	14.00	14.07	106894
2020-10-19	14.16	14.31	13.81	14.07	128243
2020-10-20	14.27	14.75	14.19	14.70	141871
2020-10-21	14.82	15.00	14.62	14.95	126990
2020-10-22	15.02	15.66	14.94	15.59	192333
2020-10-23	16.35	16.87	14.97	15.02	189997
2020-10-26	14.74	14.98	14.44	14.98	137562
2020-10-27	14.99	14.99	14.21	14.25	178865
2020-10-28	13.98	14.33	13.98	14.07	163946
2020-10-29	13.99	14.45	13.77	14.29	268436
2020-10-30	14.44	14.56	14.21	14.39	144837
2020-11-02	14.68	15.13	14.51	15.01	204450
2020-11-03	15.39	15.84	15.28	15.65	176635
2020-11-04	15.01	15.01	14.40	14.54	136915
2020-11-05	14.56	15.22	14.56	15.13	100752
2020-11-06	15.37	15.37	14.80	14.84	109006
2020-11-09	16.45	19.13	16.11	16.96	318435
2020-11-10	17.25	17.49	16.76	17.22	304425
2020-11-11	17.32	17.32	16.42	16.64	136108
2020-11-12	16.31	16.39	15.95	16.29	216164
2020-11-13	16.54	16.84	16.21	16.62	168695
2020-11-16	17.39	17.82	17.13	17.75	238253
2020-11-17	17.45	17.65	17.19	17.52	225323
2020-11-18	17.66	17.83	17.00	17.00	138819
2020-11-19	16.93	17.04	16.59	16.97	113489
2020-11-20	16.67	16.79	16.45	16.71	204756
2020-11-23	17.12	17.21	16.85	16.96	173380
2020-11-24	17.42	18.41	17.24	18.23	212162
2020-11-25	17.92	18.23	17.58	17.76	137794
2020-11-27	17.63	17.85	17.04	17.49	130459
2020-11-30	17.32	17.32	16.63	16.75	254073
2020-12-01	17.32	17.37	16.88	17.15	143321
2020-12-02	17.18	17.64	17.18	17.52	110743
2020-12-03	17.60	17.65	17.25	17.40	129210
2020-12-04	17.65	18.10	17.61	18.06	119696
2020-12-07	17.94	18.07	17.78	17.88	164320
2020-12-08	17.67	17.91	17.62	17.79	113852
2020-12-09	18.03	18.07	17.63	17.87	145407
2020-12-10	17.60	17.90	17.48	17.85	101167
2020-12-11	17.50	17.62	17.30	17.39	186950
2020-12-14	17.78	18.11	17.70	17.75	317179
2020-12-15	18.03	18.03	17.54	17.87	283175
2020-12-16	17.99	18.03	17.72	17.77	146921
2020-12-17	17.80	17.80	17.48	17.69	195902
2020-12-18	17.84	18.12	17.49	17.62	643144
2020-12-21	17.51	17.77	17.15	17.46	137765
2020-12-22	17.42	17.68	17.11	17.12	101332
2020-12-23	17.29	17.88	17.29	17.77	190577
2020-12-24	17.75	17.84	17.37	17.77	63542
2020-12-28	17.87	18.38	17.79	18.12	176882
2020-12-29	18.16	18.38	17.72	17.88	156884
2020-12-30	17.92	18.25	17.76	18.07	110539
2020-12-31	18.02	18.61	17.97	18.54	105861
2021-01-04	18.60	19.03	17.66	17.68	372051
2021-01-05	17.81	18.32	17.81	18.09	204918
2021-01-06	18.75	20.40	18.71	20.08	533234
2021-01-07	20.35	20.40	19.63	19.69	235905
2021-01-08	19.79	19.79	18.84	19.25	165469
2021-01-11	18.88	19.40	18.58	19.22	189496
2021-01-12	19.47	20.66	19.36	20.44	268997
2021-01-13	20.16	20.39	19.79	20.05	194212
2021-01-14	20.20	20.72	20.00	20.55	219752
2021-01-15	19.93	20.41	19.83	20.12	151642
2021-01-19	20.40	20.41	19.88	20.17	164704
2021-01-20	20.00	20.22	19.70	19.87	199424
2021-01-21	19.86	19.86	19.00	19.19	202672
2021-01-22	18.92	19.26	18.61	19.14	215216
2021-01-25	18.78	19.16	17.36	18.22	345268
2021-01-26	18.43	18.43	17.33	17.41	226703
2021-01-27	16.92	16.92	16.00	16.48	429279
2021-01-28	16.91	17.85	16.74	17.72	350042
2021-01-29	17.60	17.60	16.75	17.18	270949
2021-02-01	17.30	17.83	16.98	17.75	223613
2021-02-02	18.07	18.17	17.65	18.03	148940
2021-02-03	17.87	17.94	17.37	17.72	270803
2021-02-04	17.81	18.66	17.81	18.35	278093
2021-02-05	18.57	18.67	17.86	18.20	200392
2021-02-08	18.35	18.60	18.28	18.56	126130
2021-02-09	18.45	18.79	18.12	18.73	99419
2021-02-10	18.80	18.95	18.39	18.72	261724
2021-02-11	18.76	19.16	18.29	18.59	218697
2021-02-12	18.40	18.65	18.19	18.59	203060
2021-02-16	18.65	18.88	18.48	18.60	170172
2021-02-17	18.42	18.87	18.42	18.76	118662
2021-02-18	18.62	18.93	18.47	18.57	136500
2021-02-19	18.66	18.86	18.62	18.86	120405
2021-02-22	18.75	19.33	18.75	19.19	184629
2021-02-23	19.36	19.70	19.15	19.44	208716
2021-02-24	19.44	20.20	19.44	19.84	220831
2021-02-25	20.05	20.05	19.20	19.45	246581
2021-02-26	19.36	19.73	18.76	19.31	316078
2021-03-01	19.60	20.28	19.60	20.07	177718
2021-03-02	19.86	20.04	19.63	19.73	179958
2021-03-03	19.85	20.68	19.85	20.02	247161
2021-03-04	19.89	20.50	19.26	19.68	300718
2021-03-05	20.19	20.19	19.43	20.14	279278
2021-03-08	20.48	21.80	20.48	21.56	288255
2021-03-09	21.38	21.94	20.46	21.55	357097
2021-03-10	21.55	22.55	21.46	22.22	298862
2021-03-11	22.10	22.56	22.09	22.38	310974
2021-03-12	22.87	23.24	22.33	22.72	303609
2021-03-15	22.60	22.72	21.88	22.25	173463
2021-03-16	22.22	22.50	21.71	22.28	208922
2021-03-17	22.45	22.94	22.05	22.42	279897
2021-03-18	22.72	23.45	22.50	22.79	290553
2021-03-19	22.56	23.19	22.00	22.93	842378
2021-03-22	22.56	22.85	21.14	21.40	321188
2021-03-23	21.09	21.40	20.78	21.07	283198
2021-03-24	21.24	22.00	21.03	21.04	323404
2021-03-25	20.96	21.58	20.86	21.34	302105
2021-03-26	21.89	22.63	21.62	22.49	318868
2021-03-29	22.17	22.56	21.54	21.66	256531
2021-03-30	21.84	22.59	21.84	22.32	307784
2021-03-31	22.31	23.00	22.16	22.62	387413
2021-04-01	22.51	23.11	22.45	23.07	217007
2021-04-05	23.57	23.73	23.18	23.57	347951
2021-04-06	23.38	23.74	22.97	23.10	182570
2021-04-07	23.32	23.32	22.65	22.86	168883
2021-04-08	22.90	23.43	22.39	23.39	181361
2021-04-09	23.46	23.70	23.10	23.48	200385
2021-04-12	23.54	24.04	23.49	23.69	179378
2021-04-13	23.68	23.73	23.04	23.15	269544
2021-04-14	23.30	23.48	23.19	23.33	308972
2021-04-15	23.49	23.49	22.79	23.39	268141
2021-04-16	23.75	23.77	23.30	23.66	134903
2021-04-19	23.66	23.88	23.34	23.55	212230
2021-04-20	23.43	23.43	22.32	22.48	214263
2021-04-21	23.50	24.33	23.00	24.20	347883
2021-04-22	24.25	24.25	22.84	22.85	339145
2021-04-23	22.93	24.40	22.93	24.18	429557
2021-04-26	24.25	24.89	23.76	23.85	180275
2021-04-27	23.84	23.89	23.42	23.87	206862
2021-04-28	24.17	24.17	23.56	23.66	136684
2021-04-29	24.00	24.38	23.78	23.93	185356
2021-04-30	23.72	24.15	23.62	23.69	286864
2021-05-03	23.76	24.00	23.50	23.93	458862
2021-05-04	23.69	24.00	23.40	23.90	202636
2021-05-05	23.90	24.32	23.47	24.26	306488
2021-05-06	24.41	24.81	24.05	24.80	238090
2021-05-07	24.47	24.75	24.35	24.45	296183
2021-05-10	24.50	24.77	23.92	24.00	260534
2021-05-11	23.78	24.04	23.53	23.83	157003
2021-05-12	23.97	24.29	23.66	23.70	307228
2021-05-13	23.69	24.77	23.69	24.64	341140
2021-05-14	24.87	25.10	24.65	25.04	213167
2021-05-17	24.75	25.16	24.54	25.14	190574
2021-05-18	25.07	25.52	24.78	24.79	178045
2021-05-19	24.44	25.09	23.90	24.95	323766
2021-05-20	24.85	24.97	24.48	24.97	176566
2021-05-21	25.24	25.28	24.76	25.03	170602
2021-05-24	25.08	25.08	24.59	24.71	138222
2021-05-25	24.77	24.96	23.67	23.68	286918
2021-05-26	23.65	24.06	23.51	23.95	337371
2021-05-27	24.30	24.46	23.97	24.19	296221
2021-05-28	24.15	24.39	23.66	24.10	235546
2021-06-01	24.69	24.79	24.07	24.33	263469
2021-06-02	24.01	24.24	23.70	23.83	223799
2021-06-03	23.73	24.07	23.47	24.03	183595
2021-06-04	23.88	24.16	23.68	24.13	181906
2021-06-07	24.26	24.57	24.10	24.32	312313
2021-06-08	24.20	24.79	23.97	24.67	286535
2021-06-09	24.56	24.60	24.19	24.44	256613
2021-06-10	24.70	24.70	24.09	24.12	260449
2021-06-11	24.14	24.34	23.97	24.11	164071
2021-06-14	24.12	24.23	23.49	23.69	188008
2021-06-15	23.75	24.23	23.58	24.00	159161
2021-06-16	23.93	24.49	23.54	24.26	198468
2021-06-17	24.38	24.38	22.79	22.85	298041
2021-06-18	22.38	22.60	21.60	21.61	745670
2021-06-21	21.87	23.14	21.64	23.08	478223
2021-06-22	23.05	23.12	22.50	22.71	198595
2021-06-23	22.73	22.84	22.35	22.62	243665
2021-06-24	22.78	23.02	22.52	22.99	150449
2021-06-25	23.08	23.33	22.88	23.23	390962
2021-06-28	23.03	23.24	22.12	22.32	226242
2021-06-29	22.50	22.77	22.18	22.27	115946
2021-06-30	22.28	22.36	22.04	22.12	139361
2021-07-01	22.24	22.39	21.95	22.31	148720
2021-07-02	22.31	22.31	21.85	21.91	102197
2021-07-06	22.01	22.01	21.03	21.24	145878
2021-07-07	21.00	21.40	20.86	21.06	272601
2021-07-08	20.70	20.98	20.39	20.77	369086
2021-07-09	21.36	21.80	21.24	21.72	168318
2021-07-12	21.29	21.85	21.29	21.84	206801
2021-07-13	21.68	21.76	21.23	21.29	178672
2021-07-14	21.36	21.64	20.90	20.98	257340
2021-07-15	20.81	21.49	20.81	21.34	197822
2021-07-16	21.60	21.77	20.81	20.82	144781
2021-07-19	20.14	20.41	19.78	20.04	191274
2021-07-20	20.14	21.27	20.06	20.49	232023
2021-07-21	21.81	22.56	21.50	22.20	300104
2021-07-22	22.28	22.28	21.39	21.66	214621
2021-07-23	21.87	22.27	21.74	21.91	189131
2021-07-26	22.04	22.50	21.80	22.07	167003
2021-07-27	21.74	22.11	21.63	22.09	202457
2021-07-28	22.33	22.33	21.66	22.21	176047
2021-07-29	22.99	23.70	22.77	23.29	314735
2021-07-30	23.13	23.84	23.07	23.10	193429
2021-08-02	23.14	23.73	22.75	22.82	223528
2021-08-03	22.89	23.38	22.49	23.30	309820
2021-08-04	22.86	23.34	22.86	22.91	127057
2021-08-05	23.14	23.35	22.95	23.32	99815
2021-08-06	23.67	24.31	23.49	23.98	161954
2021-08-09	23.81	24.20	23.57	23.74	90419
2021-08-10	23.76	24.33	23.73	23.94	121131
2021-08-11	24.11	24.47	23.71	24.40	159909
2021-08-12	24.51	24.51	23.87	24.19	172265
2021-08-13	24.20	24.38	23.86	24.01	83930
2021-08-16	23.86	24.01	23.67	23.86	90873
2021-08-17	23.62	23.95	23.26	23.54	112689
2021-08-18	23.51	23.77	23.19	23.25	122254
2021-08-19	22.86	23.26	22.80	23.00	192309
2021-08-20	22.95	23.47	22.95	23.41	134617
2021-08-23	23.74	23.74	23.25	23.50	129008
2021-08-24	23.49	23.68	23.35	23.56	109885
2021-08-25	23.59	23.85	23.44	23.46	140231
2021-08-26	23.53	23.62	23.15	23.15	190037
2021-08-27	23.28	24.05	23.28	23.99	191422
2021-08-30	24.17	24.17	23.64	23.64	171310
2021-08-31	23.67	23.97	23.64	23.81	233836
2021-09-01	23.82	23.98	23.65	23.83	150122
2021-09-02	23.94	24.10	23.71	23.90	189380
2021-09-03	23.84	23.99	23.63	23.81	152532
2021-09-07	23.81	23.93	23.29	23.31	158563
2021-09-08	23.11	23.33	23.02	23.15	248271
2021-09-09	23.07	23.35	23.01	23.07	336030
2021-09-10	23.29	23.42	22.74	22.81	200662
2021-09-13	23.02	23.20	22.64	23.19	242000
2021-09-14	23.23	23.31	22.36	22.54	217735
2021-09-15	22.49	23.11	22.49	22.95	234563
2021-09-16	23.06	23.21	22.66	22.75	230079
2021-09-17	22.75	23.70	22.75	23.70	988613
2021-09-20	23.02	23.35	22.54	23.16	331165
2021-09-21	23.44	23.44	22.89	22.89	199138
2021-09-22	23.23	23.53	23.15	23.23	237676
2021-09-23	23.54	24.18	23.54	23.96	190008
2021-09-24	23.94	24.53	23.78	24.12	156413
2021-09-27	24.44	25.51	24.22	25.16	165614
2021-09-28	25.40	25.75	25.24	25.36	318015
2021-09-29	25.64	25.88	25.45	25.66	252534
2021-09-30	25.91	25.91	25.22	25.22	326186
2021-10-01	25.24	25.96	25.07	25.73	451617
2021-10-04	25.77	26.11	25.59	26.02	176572
2021-10-05	26.19	26.35	25.68	25.70	317348
2021-10-06	25.45	25.96	25.38	25.77	256384
2021-10-07	25.97	26.23	25.96	26.15	99401
2021-10-08	26.01	26.27	25.72	26.15	66786
2021-10-11	26.31	26.52	26.01	26.01	87586
2021-10-12	26.01	26.32	25.91	26.21	177184
2021-10-13	26.18	26.18	25.67	25.77	147820
2021-10-14	26.06	26.06	25.66	25.89	149045
2021-10-15	26.41	26.41	25.56	25.56	207894
2021-10-18	25.55	25.82	25.37	25.39	116195
2021-10-19	25.66	25.66	25.19	25.41	149017
2021-10-20	24.70	25.28	22.23	24.91	242276
2021-10-21	25.60	26.46	25.24	26.17	274974
2021-10-22	26.04	26.63	25.88	26.57	212618
2021-10-25	26.65	27.35	26.63	27.29	172269
2021-10-26	27.29	27.34	26.76	26.88	158707
2021-10-27	26.70	26.76	25.47	25.54	190565
2021-10-28	25.59	26.03	25.52	25.86	127638
2021-10-29	25.95	26.00	25.71	25.90	160798
2021-11-01	26.24	26.46	25.84	26.44	200463
2021-11-02	26.39	26.62	25.91	26.21	156323
2021-11-03	26.07	26.99	26.02	26.82	161772
2021-11-04	26.80	26.87	26.37	26.85	222565
2021-11-05	27.21	27.73	27.10	27.33	135666
2021-11-08	27.57	27.67	27.00	27.08	151980
2021-11-09	27.31	27.36	26.79	27.01	155621
2021-11-10	27.07	27.30	26.97	27.04	170636
2021-11-11	27.10	27.27	26.88	26.93	166268
2021-11-12	26.89	27.04	26.73	26.99	238481
2021-11-15	27.23	27.26	26.93	27.01	257286
2021-11-16	27.00	27.21	26.91	26.97	201823
2021-11-17	26.80	26.87	26.45	26.74	270936
2021-11-18	26.88	27.06	26.29	26.88	230820
2021-11-19	26.53	26.84	26.32	26.60	165406
2021-11-22	26.89	27.43	26.86	26.99	229873
2021-11-23	27.11	27.58	27.11	27.27	168228
2021-11-24	27.22	27.35	27.12	27.15	88112
2021-11-26	26.04	26.27	24.64	24.81	265694
2021-11-29	25.44	25.61	24.34	24.49	269975
2021-11-30	24.06	24.47	23.87	24.10	481677
2021-12-01	24.94	25.07	23.82	23.84	272618
2021-12-02	24.08	24.97	23.82	24.69	315418
2021-12-03	24.91	24.91	24.27	24.51	295564
2021-12-06	24.96	25.13	24.63	24.79	262195
2021-12-07	25.09	25.32	24.81	25.02	218689
2021-12-08	24.94	25.21	24.82	25.07	153101
2021-12-09	24.78	24.78	24.38	24.51	150037
2021-12-10	24.67	24.83	24.25	24.59	140984
2021-12-13	24.39	24.39	23.97	24.14	196040
2021-12-14	24.16	24.81	24.16	24.48	167751
2021-12-15	24.52	24.97	24.27	24.41	636993
2021-12-16	24.69	25.31	24.65	24.86	312732
2021-12-17	24.68	25.47	24.13	25.31	1850449
2021-12-20	25.42	25.42	24.12	24.46	441676
2021-12-21	24.71	25.78	24.71	25.71	255850
2021-12-22	25.75	26.25	25.68	26.15	142566
2021-12-23	26.18	26.55	26.18	26.22	86671
2021-12-27	26.35	26.79	26.11	26.77	139548
2021-12-28	26.64	27.01	26.53	26.78	117286
2021-12-29	26.84	27.22	26.72	26.90	130730
2021-12-30	26.86	27.19	26.80	26.85	187178
2021-12-31	26.71	26.96	26.47	26.56	181990
2022-01-03	26.90	27.55	26.88	27.37	226073
2022-01-04	27.97	28.38	27.68	27.91	168036
2022-01-05	28.11	28.57	27.97	28.02	145534
2022-01-06	28.33	29.17	28.28	29.08	211028
2022-01-07	29.07	29.56	28.78	29.40	366902
2022-01-10	29.58	29.64	29.20	29.57	307957
2022-01-11	29.74	30.03	29.17	29.55	180900
2022-01-12	29.58	29.72	29.13	29.15	334071
2022-01-13	29.36	30.31	29.36	29.96	194978
2022-01-14	29.42	30.55	29.42	30.54	179032
2022-01-18	30.37	30.93	30.13	30.20	180750
2022-01-19	28.49	30.21	27.70	28.87	252764
2022-01-20	28.80	29.17	27.62	27.74	309294
2022-01-21	27.61	27.94	27.03	27.04	368867
2022-01-24	26.67	27.98	26.45	27.83	316367
2022-01-25	27.55	28.18	27.07	27.78	206665
2022-01-26	28.00	28.45	27.04	27.46	234758
2022-01-27	28.42	28.69	27.33	27.49	244138
2022-01-28	27.38	27.91	27.00	27.91	176769
2022-01-31	27.55	27.89	26.80	27.67	287794
2022-02-01	27.54	28.04	27.11	27.72	407519
2022-02-02	27.61	27.77	26.92	27.28	310358
2022-02-03	27.25	27.48	26.68	26.76	218824
2022-02-04	26.90	27.52	26.59	27.31	259362
2022-02-07	27.33	27.89	27.22	27.69	388771
2022-02-08	27.92	28.67	27.80	28.60	291300
2022-02-09	28.59	28.59	27.75	27.88	213995
2022-02-10	27.63	28.16	27.63	27.99	274432
2022-02-11	27.99	28.49	27.75	28.02	257886
2022-02-14	28.22	28.42	27.65	27.72	331790
2022-02-15	27.98	28.74	27.98	28.42	174699
2022-02-16	28.27	28.53	28.20	28.33	155049
2022-02-17	28.03	28.28	27.69	27.72	207980
2022-02-18	27.58	27.96	27.35	27.78	140417
2022-02-22	27.63	27.96	27.51	27.89	231622
2022-02-23	28.25	28.31	27.36	27.41	140349
2022-02-24	26.47	27.17	26.34	27.05	324820
2022-02-25	27.17	28.01	27.15	27.93	184469
2022-02-28	27.47	28.28	27.47	28.18	276831
2022-03-01	27.89	28.07	26.53	26.90	450337
2022-03-02	27.20	28.11	27.20	27.90	352220
2022-03-03	28.03	28.03	27.69	27.97	191319
2022-03-04	27.45	27.60	26.75	26.87	289644
2022-03-07	26.85	27.28	26.28	26.31	306502
2022-03-08	26.55	26.95	26.13	26.21	242009
2022-03-09	27.05	27.34	26.72	26.75	156625
2022-03-10	26.36	26.71	26.22	26.52	136071
2022-03-11	26.82	27.23	26.82	27.14	174732
2022-03-14	27.57	27.73	27.10	27.34	163337
2022-03-15	27.59	27.73	26.67	27.12	179197
2022-03-16	27.30	28.00	27.29	27.91	176867
2022-03-17	27.53	27.86	27.31	27.58	161744
2022-03-18	27.61	27.67	26.88	27.66	419716
2022-03-21	27.90	28.00	27.22	27.56	134728
2022-03-22	27.92	28.11	27.52	27.62	157265
2022-03-23	27.34	27.38	26.46	26.55	174291
2022-03-24	26.94	26.94	26.49	26.83	102547
2022-03-25	26.99	27.54	26.82	27.42	285179
2022-03-28	27.22	27.22	26.66	27.03	191450
2022-03-29	27.53	27.71	27.18	27.49	187576
2022-03-30	27.65	27.65	26.50	26.71	215549
2022-03-31	26.58	27.12	26.53	26.64	199139
2022-04-01	26.76	26.96	26.32	26.62	282158
2022-04-04	26.77	26.97	26.18	26.87	230110
2022-04-05	27.02	27.28	25.98	26.05	308639
2022-04-06	26.00	26.23	25.78	25.91	350266
2022-04-07	25.98	26.02	25.42	25.60	439801
2022-04-08	25.73	25.87	25.34	25.44	212328
2022-04-11	25.46	26.15	25.46	25.68	223780
2022-04-12	26.19	26.31	25.55	25.71	235734
2022-04-13	25.50	26.10	25.39	26.02	149352
2022-04-14	26.03	26.30	25.68	25.79	136317
2022-04-18	25.55	26.13	25.54	25.99	125844
2022-04-19	26.19	27.05	26.19	26.94	221063
2022-04-20	27.24	27.72	27.24	27.48	207429
2022-04-21	28.33	28.47	26.35	26.49	223918
2022-04-22	26.83	26.83	26.11	26.21	225451
2022-04-25	25.97	26.66	25.63	26.56	307946
2022-04-26	26.20	26.47	25.95	26.07	305286
2022-04-27	25.93	26.51	25.85	26.38	307063
2022-04-28	26.81	27.58	26.73	27.49	274701
2022-04-29	27.23	27.45	26.50	26.58	410448
2022-05-02	26.58	27.23	26.35	27.23	381768
2022-05-03	27.20	27.62	26.68	27.51	341984
2022-05-04	27.67	28.15	27.34	28.05	266610
2022-05-05	27.64	27.93	27.22	27.60	289611
2022-05-06	27.72	27.93	26.99	27.25	383634
2022-05-09	26.88	27.20	26.68	26.78	443654
2022-05-10	27.00	27.21	25.67	26.29	487652
2022-05-11	26.52	27.14	26.26	26.35	392520
2022-05-12	26.41	26.43	25.69	26.40	506109
2022-05-13	26.76	27.51	26.75	27.36	367567
2022-05-16	27.17	27.61	26.52	27.30	358437
2022-05-17	27.84	28.08	27.51	28.05	225796
2022-05-18	27.71	27.74	26.84	27.12	426457
2022-05-19	26.95	27.08	26.32	26.61	635077
2022-05-20	26.81	27.12	26.41	26.94	361812
2022-05-23	27.38	27.55	27.14	27.26	316923
2022-05-24	27.05	27.73	26.78	27.63	418107
2022-05-25	27.46	28.15	27.35	27.41	328369
2022-05-26	27.79	28.04	27.60	27.93	248439
2022-05-27	27.99	28.50	27.99	28.47	154776
2022-05-31	28.25	28.46	27.99	28.34	374852
2022-06-01	28.46	28.51	27.61	28.24	260986
2022-06-02	28.36	29.32	27.93	29.22	596784
2022-06-03	29.23	29.30	28.44	28.64	303525
2022-06-06	28.81	28.81	28.48	28.49	222044
2022-06-07	28.27	28.73	28.17	28.64	215951
2022-06-08	28.38	28.55	27.91	28.09	158245
2022-06-09	28.04	28.13	27.19	27.22	279292
2022-06-10	26.70	27.00	26.10	26.34	334358
2022-06-13	25.75	26.09	25.42	25.55	275639
2022-06-14	25.57	26.59	25.47	26.43	239901
2022-06-15	26.78	26.85	25.89	26.28	267165
2022-06-16	25.83	25.83	25.07	25.46	373573
2022-06-17	25.69	26.36	25.69	26.12	880411
2022-06-21	26.76	26.76	26.20	26.60	367530
2022-06-22	26.29	26.72	26.29	26.61	212723
2022-06-23	26.42	26.47	25.69	25.69	235689
2022-06-24	25.82	26.67	25.82	26.64	543521
2022-06-27	26.78	26.91	26.03	26.11	350114
2022-06-28	26.48	26.66	26.18	26.12	299868
2022-06-29	26.29	26.29	25.50	25.52	286034
2022-06-30	25.05	25.48	24.76	25.40	338751
2022-07-01	25.35	25.84	25.28	25.74	307059
2022-07-05	25.29	25.76	24.94	25.69	397687
2022-07-06	25.46	25.76	25.00	25.31	355943
2022-07-07	25.68	25.98	25.68	25.71	147768
2022-07-08	25.92	25.97	25.44	25.87	157829
2022-07-11	25.57	25.86	25.53	25.80	204434
2022-07-12	25.50	26.18	25.50	25.79	165561
2022-07-13	25.53	25.61	25.18	25.31	137460
2022-07-14	24.78	24.88	24.39	24.85	153907
2022-07-15	25.33	25.92	25.16	25.81	216219
2022-07-18	26.13	26.61	26.13	26.31	171482
2022-07-19	26.57	27.30	26.42	27.04	247598
2022-07-20	26.80	27.18	26.74	26.99	356492
2022-07-21	27.05	27.58	26.14	26.76	233236
2022-07-22	26.98	27.03	26.27	26.49	251889
2022-07-25	26.79	27.21	26.79	26.96	285572
2022-07-26	26.85	27.08	26.54	26.60	310016
2022-07-27	26.80	27.24	26.79	27.02	251892
2022-07-28	27.35	27.84	27.13	27.34	205725
2022-07-29	27.25	27.63	27.25	27.47	154333
2022-08-01	27.11	27.50	27.04	27.26	252687
2022-08-02	27.34	27.98	27.03	27.36	265125
2022-08-03	27.75	28.62	27.75	28.40	433214
2022-08-04	28.50	28.60	27.67	27.73	257223
2022-08-05	27.63	28.05	27.63	27.83	148318
2022-08-08	28.12	28.43	27.91	28.03	204666
2022-08-09	27.88	28.42	27.86	28.41	217885
2022-08-10	28.77	29.45	28.66	28.97	348385
2022-08-11	29.27	29.28	28.92	29.18	149083
2022-08-12	29.38	29.74	29.11	29.68	152011
2022-08-15	29.20	29.66	29.16	29.64	154286
2022-08-16	29.42	29.85	29.42	29.68	163997
2022-08-17	29.37	29.71	29.14	29.58	221128
2022-08-18	29.56	29.59	29.29	29.51	181610
2022-08-19	29.38	29.43	29.14	29.30	133715
2022-08-22	28.95	29.12	28.50	28.64	217596
2022-08-23	28.74	28.89	28.25	28.26	160113
2022-08-24	28.27	28.30	27.97	28.15	113293
2022-08-25	28.03	28.59	27.90	28.56	152227
2022-08-26	28.70	28.91	27.94	28.08	173853
2022-08-29	27.77	27.86	27.41	27.50	160867
2022-08-30	27.53	27.53	27.11	27.32	134805
2022-08-31	27.24	27.43	27.06	27.20	175921
2022-09-01	27.04	27.10	26.42	26.57	197271
2022-09-02	27.24	27.49	26.65	26.86	228748
2022-09-06	26.82	26.99	25.94	26.27	258266
2022-09-07	26.00	26.26	25.67	26.22	301037
2022-09-08	26.08	26.73	25.88	26.61	200913
2022-09-09	26.68	27.25	26.68	27.07	176886
2022-09-12	27.26	27.64	27.00	27.36	153276
2022-09-13	26.80	27.13	26.54	26.76	230731
2022-09-14	26.66	26.79	26.13	26.68	267086
2022-09-15	26.55	27.30	26.55	26.96	221414
2022-09-16	26.84	27.33	26.46	27.32	749553
2022-09-19	27.04	27.92	27.04	27.59	292890
2022-09-20	27.48	27.82	27.34	27.51	170161
2022-09-21	27.77	28.37	27.45	27.45	248287
2022-09-22	27.35	27.36	26.66	26.77	180204
2022-09-23	26.51	26.52	25.82	26.13	170674
2022-09-26	25.93	26.45	25.93	25.94	237196
2022-09-27	26.14	26.34	25.55	25.62	283342
2022-09-28	25.68	25.86	25.37	25.42	319759
2022-09-29	25.16	25.20	24.59	25.10	287797
2022-09-30	25.20	25.59	25.01	25.13	286327
2022-10-03	25.42	25.85	25.11	25.69	194440
2022-10-04	26.07	27.14	26.07	27.14	309687
2022-10-05	26.86	27.06	26.56	27.05	192602
2022-10-06	26.87	27.08	26.69	26.81	185921
2022-10-07	26.60	26.60	26.09	26.13	342857
2022-10-10	26.40	26.67	26.18	26.19	177071
2022-10-11	25.97	26.61	25.91	26.36	248882
2022-10-12	26.24	26.71	26.00	26.42	188928
2022-10-13	26.24	27.44	26.04	27.32	285423
2022-10-14	27.66	27.93	26.88	26.97	252971
2022-10-17	27.30	27.67	26.99	27.41	224979
2022-10-18	27.87	27.97	27.07	27.19	227083
2022-10-19	26.97	27.41	26.84	27.34	276132
2022-10-20	27.33	27.89	26.08	26.70	352625
2022-10-21	26.94	27.51	26.82	27.37	340504
2022-10-24	27.41	27.68	27.28	27.51	167327
2022-10-25	27.47	27.85	27.24	27.81	231940
2022-10-26	28.06	28.06	27.55	27.55	229135
2022-10-27	27.88	28.29	27.63	27.82	158042
2022-10-28	28.08	28.21	27.63	28.00	408946
2022-10-31	27.81	28.05	27.59	27.88	341826
2022-11-01	28.03	28.18	27.79	28.01	195150
2022-11-02	27.87	28.32	27.42	27.57	269920
2022-11-03	27.36	27.44	26.91	27.20	164997
2022-11-04	27.48	27.69	27.11	27.66	167931
2022-11-07	27.88	28.11	27.75	27.91	202574
2022-11-08	27.99	28.26	27.75	28.01	237483
2022-11-09	27.94	28.19	27.82	28.03	190132
2022-11-10	28.71	29.35	28.62	29.11	207306
2022-11-11	29.34	29.40	28.10	28.21	314721
2022-11-14	28.19	28.31	27.86	27.93	237221
2022-11-15	28.11	28.81	28.02	28.50	431083
2022-11-16	28.37	28.49	28.07	28.09	142900
2022-11-17	27.85	28.16	27.68	27.98	163475
2022-11-18	28.44	28.46	27.90	27.93	515252
2022-11-21	27.79	28.43	27.75	28.41	201913
2022-11-22	28.50	28.66	28.28	28.62	154219
2022-11-23	28.68	28.82	28.42	28.70	141979
2022-11-25	28.93	29.05	28.53	28.95	42627
2022-11-28	28.75	28.83	28.44	28.65	155000
2022-11-29	28.49	28.91	28.49	28.56	143107
2022-11-30	28.42	28.97	27.91	28.97	243439
2022-12-01	28.89	28.99	28.30	28.59	140795
2022-12-02	28.32	28.60	28.08	28.59	129314
2022-12-05	28.39	28.39	26.97	27.22	190978
2022-12-06	27.09	27.26	26.76	26.98	207579
2022-12-07	26.74	27.16	26.43	26.91	185664
2022-12-08	27.08	27.15	26.76	26.94	136278
2022-12-09	26.80	27.10	26.68	27.05	147337
2022-12-12	27.07	27.33	26.90	27.14	169037
2022-12-13	27.56	27.68	26.77	26.86	371691
2022-12-14	26.74	27.05	26.43	26.60	233751
2022-12-15	26.30	26.30	25.75	26.00	301929
2022-12-16	25.67	26.00	25.52	25.92	1300381
2022-12-19	25.94	26.40	25.94	26.39	254268
2022-12-20	26.44	26.83	26.21	26.35	376781
2022-12-21	26.51	26.97	26.48	26.75	208462
2022-12-22	26.67	26.92	26.36	26.90	175487
2022-12-23	26.75	27.25	26.75	27.20	88343
2022-12-27	27.25	27.53	27.06	27.28	95517
2022-12-28	27.36	27.48	27.21	27.03	138073
2022-12-29	27.18	27.67	27.04	27.67	168049
2022-12-30	27.50	27.83	27.36	27.56	185238
2023-01-03	27.62	28.02	27.27	27.67	205391
2023-01-04	27.92	28.06	27.54	27.72	204253
2023-01-05	27.70	27.76	27.34	27.56	152942
2023-01-06	27.72	28.29	27.72	28.27	145283
2023-01-09	28.45	28.45	27.64	27.70	162630
2023-01-10	27.65	28.06	27.44	27.80	185717
2023-01-11	27.83	28.06	27.57	27.85	359685
2023-01-12	28.06	28.46	28.03	28.32	160077
2023-01-13	28.05	28.58	27.83	28.44	170665
2023-01-17	28.45	28.45	27.94	27.96	183292
2023-01-18	27.94	27.94	27.16	27.25	163525
2023-01-19	27.23	27.35	26.83	27.30	170840
2023-01-20	27.66	27.77	27.20	27.59	213898
2023-01-23	27.49	27.52	27.13	27.50	182289
2023-01-24	27.11	27.53	27.11	27.33	121002
2023-01-25	27.24	27.27	26.88	27.27	150518
2023-01-26	28.38	28.69	26.84	27.67	268524
2023-01-27	27.71	27.95	27.43	27.78	184756
2023-01-30	27.68	27.95	27.35	27.59	135591
2023-01-31	27.67	28.35	27.46	28.31	179335
2023-02-01	28.18	29.13	28.12	28.83	248030
2023-02-02	28.98	29.30	28.76	29.25	186995
2023-02-03	29.17	29.91	28.96	29.62	250401
2023-02-06	29.50	29.56	28.97	29.18	172041
2023-02-07	28.95	29.64	28.95	29.60	188335
2023-02-08	29.25	29.63	29.19	29.25	220400
2023-02-09	29.47	29.57	28.76	28.89	179001
2023-02-10	28.87	29.19	28.80	29.18	161497
2023-02-13	29.17	29.34	29.15	29.19	122545
2023-02-14	29.14	29.29	28.83	28.96	168286
2023-02-15	28.72	29.28	28.57	29.22	150155
2023-02-16	29.00	29.40	28.95	29.15	194316
2023-02-17	29.26	29.73	29.18	29.70	177733
2023-02-21	29.50	29.74	29.19	29.42	249955
2023-02-22	29.48	29.79	29.33	29.70	285802
2023-02-23	29.73	30.10	29.52	29.88	249216
2023-02-24	29.75	29.86	29.51	29.86	188908
2023-02-27	29.98	30.12	29.91	29.97	227056
2023-02-28	30.00	30.51	30.00	30.42	405475
2023-03-01	30.27	30.52	30.02	30.14	228782
2023-03-02	29.94	29.99	29.56	29.73	187560
2023-03-03	29.85	30.06	29.50	30.02	228281
2023-03-06	30.00	30.10	29.15	29.45	280651
2023-03-07	29.39	29.39	28.58	28.68	265307
2023-03-08	28.78	28.98	28.30	28.64	184762
2023-03-09	28.52	28.52	27.51	27.52	321499
2023-03-10	26.86	28.06	26.47	27.60	470791
2023-03-13	27.00	28.57	25.72	26.67	997159
2023-03-14	28.19	28.78	26.80	26.99	605515
2023-03-15	25.95	26.69	25.61	26.41	509564
2023-03-16	25.96	27.73	25.52	27.06	401274
2023-03-17	26.46	26.46	25.42	25.55	2799395
2023-03-20	25.88	26.58	25.66	25.79	323583
2023-03-21	26.89	27.07	26.50	26.58	307281
2023-03-22	26.58	26.91	25.77	25.81	357390
2023-03-23	25.95	25.95	24.78	25.00	421649
2023-03-24	24.59	25.87	24.57	25.82	275222
2023-03-27	26.43	26.43	25.82	25.83	163939
2023-03-28	25.80	26.04	25.53	25.57	199569
2023-03-29	25.69	25.76	25.06	25.03	260075
2023-03-30	25.24	25.24	24.21	24.37	264474
2023-03-31	24.49	24.97	24.26	24.94	326954
2023-04-03	24.86	25.10	24.44	24.70	201600
2023-04-04	24.74	24.74	23.35	23.79	291566
2023-04-05	23.37	23.78	23.30	23.57	222794
2023-04-06	23.62	24.03	23.39	24.02	278362
2023-04-10	24.00	24.48	23.73	24.01	428774
2023-04-11	24.10	24.33	24.02	24.12	185804
2023-04-12	24.28	24.35	23.84	23.92	147154
2023-04-13	24.09	24.33	23.70	24.17	182731
2023-04-14	24.46	24.56	23.75	24.15	276574
2023-04-17	24.07	24.55	23.79	24.50	248707
2023-04-18	24.58	24.59	24.04	24.20	209477
2023-04-19	24.20	25.10	24.17	24.94	245855
2023-04-20	24.66	25.75	24.66	25.28	263599
2023-04-21	25.39	25.70	25.19	25.67	226640
2023-04-24	25.57	26.06	25.32	25.33	243104
2023-04-25	25.18	25.42	24.90	24.97	327021
2023-04-26	24.85	25.51	24.70	25.48	229615
2023-04-27	25.52	26.10	25.37	25.61	333202
2023-04-28	25.49	25.93	25.34	25.57	254644
2023-05-01	25.68	25.78	25.06	25.11	230609
2023-05-02	25.00	25.05	23.86	24.27	426257
2023-05-03	24.39	25.13	23.42	23.55	474488
2023-05-04	23.03	23.41	22.34	23.00	466913
2023-05-05	23.71	24.47	23.31	24.31	366779
2023-05-08	24.61	24.61	23.61	23.61	279470
2023-05-09	23.62	24.00	23.31	23.54	267613
2023-05-10	23.97	23.97	23.17	23.58	340020
2023-05-11	23.16	23.84	23.16	23.53	278700
2023-05-12	23.65	23.65	23.11	23.37	177381
2023-05-15	23.43	24.13	23.36	23.93	246684
2023-05-16	23.89	24.21	23.61	23.63	121764
2023-05-17	24.09	25.10	23.94	24.96	285948
2023-05-18	24.89	25.09	24.58	24.72	182495
2023-05-19	24.92	24.92	23.88	24.23	178660
2023-05-22	24.46	25.02	24.29	24.84	137573
2023-05-23	24.76	25.63	24.76	25.26	162823
2023-05-24	25.11	25.12	24.57	24.64	159768
2023-05-25	24.52	24.77	24.28	24.70	132493
2023-05-26	24.66	25.06	24.33	24.90	112721
2023-05-30	24.93	25.05	24.53	24.84	136609
2023-05-31	24.80	24.96	23.96	24.26	345035
2023-06-01	24.44	25.09	24.12	24.90	211908
2023-06-02	25.34	26.74	25.04	26.65	252896
2023-06-05	26.38	26.13	25.48	26.65	217743
2023-06-06	25.62	27.37	25.62	27.20	244700
2023-06-07	27.60	28.40	27.12	28.04	281595
2023-06-08	27.89	27.95	26.96	27.47	265911
2023-06-09	27.53	27.53	27.00	27.18	131635
2023-06-12	27.16	27.33	26.33	26.34	218150
2023-06-13	26.53	27.38	26.53	27.16	185300
2023-06-14	27.17	27.61	26.69	26.81	234115
2023-06-15	26.70	27.35	26.70	27.17	186817
2023-06-16	27.22	27.22	26.57	26.84	689891
2023-06-20	26.73	26.73	26.30	26.66	178815
2023-06-21	26.58	26.58	26.16	26.19	197681
2023-06-22	26.04	26.04	25.38	25.75	192042
2023-06-23	25.38	25.82	25.26	25.47	349239
2023-06-26	25.50	26.01	25.25	25.40	267020
2023-06-27	25.53	26.15	25.33	25.73	165991
2023-06-28	25.85	25.96	25.57	25.60	199763
2023-06-29	25.90	26.46	25.90	26.29	250021
2023-06-30	26.64	26.64	26.08	26.08	212280
2023-07-03	25.96	26.81	25.96	26.63	104854
2023-07-05	26.50	26.73	26.23	26.44	190919
2023-07-06	26.21	26.54	25.72	26.14	310444
2023-07-07	26.14	26.82	25.94	26.75	189819
2023-07-10	26.69	27.44	26.69	27.08	224522
2023-07-11	27.07	27.37	26.99	27.25	171716
2023-07-12	27.70	28.35	27.48	28.19	296049
2023-07-13	28.38	28.92	28.19	28.41	216900
2023-07-14	28.52	28.70	28.14	28.26	195549
2023-07-17	28.25	29.11	28.15	28.89	187889
2023-07-18	28.96	30.42	28.96	30.35	329463
2023-07-19	30.50	31.17	30.24	30.99	267384
2023-07-20	31.70	32.76	31.13	32.60	454051
2023-07-21	33.40	34.11	32.78	33.65	379309
2023-07-24	33.55	34.30	33.55	33.82	369454
2023-07-25	33.74	34.14	33.28	33.32	292563
2023-07-26	33.83	34.20	33.50	33.58	358127
2023-07-27	33.65	33.96	32.61	32.76	528377
2023-07-28	33.19	33.56	32.90	33.33	303720
2023-07-31	33.30	33.54	32.77	33.49	443834
2023-08-01	33.39	33.80	32.77	33.66	266495
2023-08-02	33.25	33.77	33.00	33.66	124386
2023-08-03	33.55	33.61	33.13	33.28	145343
2023-08-04	33.45	33.76	33.08	33.29	167669
2023-08-07	33.27	33.81	33.21	33.63	194195
2023-08-08	32.93	33.27	32.38	33.12	131614
2023-08-09	32.86	32.88	32.32	32.52	122756
2023-08-10	32.61	32.93	32.15	32.37	123887
2023-08-11	32.26	32.72	32.26	32.46	190081
2023-08-14	32.29	32.29	31.79	32.16	181078
2023-08-15	31.86	32.09	31.77	31.80	191808
2023-08-16	31.53	31.95	31.33	31.40	103572
2023-08-17	31.50	31.66	31.13	31.26	103999
2023-08-18	30.96	31.41	30.96	31.21	170224
2023-08-21	31.28	31.37	30.56	30.79	131382
2023-08-22	30.78	31.08	29.92	29.93	131075
2023-08-23	29.88	30.20	29.55	30.18	160573
2023-08-24	30.20	30.69	30.14	30.37	137377
2023-08-25	30.43	30.62	29.54	30.00	96086
2023-08-28	30.19	30.80	30.19	30.72	109162
2023-08-29	30.70	31.16	30.51	31.12	132542
2023-08-30	30.99	31.17	30.26	30.29	140463
2023-08-31	30.21	30.35	29.87	30.16	315374
2023-09-01	30.48	31.46	30.48	31.41	193848
2023-09-05	30.97	30.97	29.93	30.03	220573
2023-09-06	30.23	30.31	29.83	30.06	132114
2023-09-07	30.07	30.11	29.61	29.73	145365
2023-09-08	29.79	29.90	29.33	29.83	115294
2023-09-11	29.91	30.11	29.63	29.69	127904
2023-09-12	29.74	30.03	29.48	29.80	132438
2023-09-13	29.90	30.02	29.25	29.48	146930
2023-09-14	29.76	30.19	29.59	30.17	191670
2023-09-15	29.85	30.02	29.40	29.54	954116
2023-09-18	29.54	29.80	29.16	29.20	136273
2023-09-19	29.32	29.45	28.92	29.08	209873
2023-09-20	29.31	29.52	28.67	28.71	138859
2023-09-21	28.53	28.78	28.40	28.61	194616
2023-09-22	28.57	28.58	28.19	28.43	142783
2023-09-25	28.34	28.84	28.21	28.75	169670
2023-09-26	28.43	29.18	28.41	29.03	274264
2023-09-27	29.31	30.02	29.17	29.25	284729
2023-09-28	29.33	30.27	29.33	29.93	333782
2023-09-29	30.04	30.72	29.64	29.86	282634
2023-10-02	29.81	29.98	29.55	29.95	225250
2023-10-03	29.76	30.15	29.16	29.20	206114
2023-10-04	29.41	29.83	29.03	29.71	187378
2023-10-05	29.65	30.62	29.65	30.52	216433
2023-10-06	30.23	31.12	30.23	30.72	242962
2023-10-09	30.52	30.75	30.05	30.50	150086
2023-10-10	30.68	31.02	30.48	30.49	172070
2023-10-11	30.48	30.98	30.42	30.84	152158
2023-10-12	30.93	30.93	30.43	30.70	134657
2023-10-13	30.99	31.27	30.12	30.20	143013
2023-10-16	30.64	30.95	30.28	30.55	144280
2023-10-17	30.45	31.38	30.45	30.86	180613
2023-10-18	30.53	30.61	30.01	30.06	137394
2023-10-19	30.01	30.25	29.74	29.80	257877
2023-10-20	31.03	31.03	28.32	28.70	379538
2023-10-23	28.81	29.53	28.78	28.84	382677
2023-10-24	29.20	29.25	28.76	28.93	211457
2023-10-25	28.65	28.95	28.41	28.67	199034
2023-10-26	28.65	29.79	28.65	29.66	149290
2023-10-27	29.63	29.79	29.16	29.41	167555
2023-10-30	29.73	29.91	29.45	29.54	127148
2023-10-31	29.48	29.74	29.33	29.62	132264
2023-11-01	29.50	30.28	29.45	30.16	155870
2023-11-02	30.50	31.40	30.50	31.24	158275
2023-11-03	32.10	32.74	31.71	31.84	206625
2023-11-06	31.81	31.91	31.54	31.73	169349
2023-11-07	31.70	31.70	30.92	31.43	169365
2023-11-08	31.60	31.60	31.20	31.44	147599
2023-11-09	31.45	31.59	30.53	31.37	186361
2023-11-10	31.53	31.66	31.22	31.37	133170
2023-11-13	31.16	31.44	30.90	31.26	144171
2023-11-14	32.47	33.74	32.28	33.49	346071
2023-11-15	33.37	34.10	33.37	33.64	308136
2023-11-16	33.75	33.85	33.23	33.26	122158
2023-11-17	33.57	33.92	33.42	33.71	181985
2023-11-20	33.73	33.77	33.35	33.59	126921
2023-11-21	33.41	33.57	33.17	33.26	111593
2023-11-22	33.71	33.77	33.50	33.67	106222
2023-11-24	33.63	33.86	33.56	33.72	48368
2023-11-27	33.64	33.66	33.33	33.61	121139
2023-11-28	33.65	33.92	32.96	33.33	148179
2023-11-29	33.66	34.04	33.45	33.61	132289
2023-11-30	33.61	33.84	33.30	33.56	178357
2023-12-01	33.28	35.10	33.28	34.81	174835
2023-12-04	34.40	35.28	34.40	35.25	216040
2023-12-05	35.17	35.57	34.85	35.07	138838
2023-12-06	35.37	35.88	34.58	34.69	208566
2023-12-07	34.98	35.62	34.69	35.58	121298
2023-12-08	35.39	36.12	35.39	36.00	112988
2023-12-11	35.71	35.89	35.32	35.70	219388
2023-12-12	35.73	35.73	35.33	35.43	146909
2023-12-13	35.71	37.10	35.23	36.94	299541
2023-12-14	37.16	38.21	37.16	37.55	405620
2023-12-15	37.66	37.66	36.64	37.05	1039249
2023-12-18	37.35	37.35	36.45	36.94	328395
2023-12-19	37.25	38.31	37.00	37.79	244563
2023-12-20	37.78	38.47	37.09	37.09	191701
2023-12-21	37.41	37.64	36.99	37.53	152713
2023-12-22	37.86	38.17	37.65	37.75	130208
2023-12-26	38.07	38.35	37.79	38.29	114280
2023-12-27	38.42	38.42	37.85	37.71	172847
2023-12-28	37.59	37.87	37.53	37.84	135458
2023-12-29	37.88	37.88	37.38	37.48	138324
2024-01-02	37.18	37.87	36.83	36.91	259614
2024-01-03	36.83	36.83	35.42	35.55	274696
2024-01-04	35.80	36.09	35.51	35.77	272026
2024-01-05	35.52	36.11	35.34	35.49	254939
2024-01-08	35.59	36.25	35.50	36.19	200155
2024-01-09	35.74	35.89	35.49	35.80	154035
2024-01-10	35.69	36.88	35.61	36.84	213630
2024-01-11	36.48	36.57	35.43	35.77	238429
2024-01-12	36.18	36.30	35.20	36.03	218467
2024-01-16	35.49	35.89	34.80	34.95	201317
2024-01-17	34.35	35.14	34.19	35.12	250008
2024-01-18	35.35	35.41	34.71	34.78	234826
2024-01-19	34.92	35.37	34.57	35.37	346417
2024-01-22	35.84	36.50	35.72	36.49	267033
2024-01-23	36.87	36.87	35.83	35.91	220232
2024-01-24	36.07	37.12	35.80	36.42	176581
2024-01-25	37.16	38.15	37.05	37.77	245849
2024-01-26	38.12	38.34	37.63	37.97	196618
2024-01-29	38.29	38.43	37.70	38.11	282776
2024-01-30	38.12	38.54	37.83	38.51	249272
2024-01-31	37.95	38.24	36.69	36.77	295426
2024-02-01	37.79	39.04	35.66	36.77	371183
2024-02-02	35.97	37.01	35.97	36.69	220085
2024-02-05	36.25	36.78	35.92	36.44	197545
2024-02-06	36.39	36.91	35.77	36.07	195640
2024-02-07	36.09	36.34	35.30	35.96	247629
2024-02-08	35.68	36.13	35.55	35.93	222713
2024-02-09	35.96	36.55	35.67	36.30	202074
2024-02-12	36.32	37.34	36.31	36.84	275751
2024-02-13	35.66	36.00	35.00	35.67	371131
2024-02-14	36.19	36.39	35.57	35.98	197879
2024-02-15	36.13	37.12	36.03	36.76	253825
2024-02-16	36.51	36.54	35.92	35.94	367299
2024-02-20	35.58	36.10	35.30	35.55	163745
2024-02-21	35.46	35.74	35.18	35.71	260180
2024-02-22	35.44	35.84	35.13	35.48	149317
2024-02-23	35.55	36.23	35.40	35.93	190737
2024-02-26	35.62	35.91	35.32	35.70	217314
2024-02-27	35.97	36.10	35.74	35.81	167247
2024-02-28	35.44	35.88	35.44	35.58	156528
2024-02-29	36.18	36.59	36.01	36.22	244742
2024-03-01	36.06	36.23	35.37	36.22	181127
2024-03-04	36.52	37.27	36.25	36.26	208015
2024-03-05	36.21	37.81	36.21	37.81	224052
2024-03-06	37.88	38.25	37.08	37.41	220333
2024-03-07	37.57	37.81	37.35	37.50	257367
2024-03-08	37.98	38.01	37.37	37.42	121161
2024-03-11	36.80	36.95	35.82	36.56	215336
2024-03-12	36.40	36.68	35.87	36.00	258375
2024-03-13	35.85	36.50	35.78	36.07	224761
2024-03-14	35.77	35.89	34.55	34.96	318434
2024-03-15	34.81	35.63	34.81	35.04	1725607
2024-03-18	35.26	35.33	34.70	34.92	201743
2024-03-19	34.78	35.42	34.52	34.98	197309
2024-03-20	34.84	36.63	34.83	36.13	193182
2024-03-21	36.45	36.73	36.10	36.20	282184
2024-03-22	36.33	36.33	35.56	35.70	140808
2024-03-25	35.89	36.17	35.55	35.64	113499
2024-03-26	35.95	36.07	35.27	35.28	208864
2024-03-27	35.65	36.53	35.30	36.46	252766
2024-03-28	36.40	36.84	35.97	36.81	323493
2024-04-01	36.93	36.93	35.75	35.90	226467
2024-04-02	35.56	35.90	35.26	35.86	277859
2024-04-03	35.56	36.16	35.56	35.74	278527
2024-04-04	36.24	36.43	35.51	35.65	271259
2024-04-05	35.61	36.06	35.60	35.82	156061
2024-04-08	36.04	36.32	35.85	36.05	103551
2024-04-09	36.23	36.48	35.90	36.18	86574
2024-04-10	35.12	35.37	34.33	34.72	212538
2024-04-11	34.69	35.00	34.32	34.71	131217
2024-04-12	34.45	34.56	34.15	34.37	147720
2024-04-15	34.50	34.83	33.70	34.07	166212
2024-04-16	33.77	33.96	33.35	33.49	187862
2024-04-17	33.86	34.02	33.30	33.37	194139
2024-04-18	33.75	34.24	33.37	33.44	213349
2024-04-19	33.40	34.83	33.19	34.82	205847
2024-04-22	35.29	36.07	35.26	35.70	328799
2024-04-23	35.66	36.38	35.63	36.25	243453
2024-04-24	36.06	37.00	36.06	36.97	212751
2024-04-25	36.60	36.87	36.24	36.46	232889
2024-04-26	36.41	36.74	36.21	36.30	154776
2024-04-29	36.50	36.52	36.19	36.29	211028
2024-04-30	36.05	36.56	36.05	36.11	227177
2024-05-01	36.48	37.37	36.29	36.70	164048
2024-05-02	36.88	37.21	36.69	37.01	204394
2024-05-03	37.50	37.71	37.05	37.34	155269
2024-05-06	37.77	38.08	37.60	38.01	202256
2024-05-07	38.05	38.28	37.73	37.73	169816
2024-05-08	37.35	38.17	37.35	38.16	121017
2024-05-09	38.13	38.24	37.87	38.14	160486
2024-05-10	38.30	38.30	37.74	37.85	121412
2024-05-13	38.11	38.11	37.41	37.61	154855
2024-05-14	38.04	38.10	37.41	37.68	102693
2024-05-15	38.04	38.27	37.93	38.14	163699
2024-05-16	38.00	38.09	37.86	37.91	108624
2024-05-17	38.06	38.31	37.79	37.82	143593
2024-05-20	37.71	37.97	37.25	37.28	113649
2024-05-21	37.24	37.54	37.19	37.38	79235
2024-05-22	37.27	37.59	36.88	37.11	132558
2024-05-23	37.16	37.16	36.28	36.58	278735
2024-05-24	36.63	36.91	36.33	36.89	287264
2024-05-28	36.90	37.05	36.49	36.60	109179
2024-05-29	35.99	36.63	35.70	36.46	194609
2024-05-30	36.83	37.01	36.64	36.87	118954
2024-05-31	36.89	37.23	36.88	37.16	322209
2024-06-03	37.56	37.56	36.35	36.42	225851
2024-06-04	36.10	36.38	35.98	36.05	227330
2024-06-05	36.16	36.32	35.98	36.17	359534
2024-06-06	36.13	36.85	36.10	36.77	191857
2024-06-07	36.35	36.80	36.31	36.48	156792
2024-06-10	35.96	36.08	35.63	35.97	238404
2024-06-11	35.68	36.51	35.68	36.22	249213
2024-06-12	37.23	37.69	36.57	36.69	205321
2024-06-13	36.58	36.63	36.10	36.32	243429
2024-06-14	35.79	36.21	35.79	36.10	188265
2024-06-17	36.05	36.67	35.94	36.52	216372
2024-06-18	36.44	36.85	36.43	36.45	232513
2024-06-20	36.19	36.83	36.19	36.83	206023
2024-06-21	36.80	36.85	36.28	36.46	624979
2024-06-24	36.67	37.53	36.62	37.23	145206
2024-06-25	37.06	37.30	36.61	36.69	182378
2024-06-26	36.53	36.95	36.36	36.79	201192
2024-06-27	36.87	37.13	36.75	36.75	140826
2024-06-28	37.09	37.93	36.90	37.45	443744
2024-07-01	37.48	37.83	37.28	37.81	208084
2024-07-02	37.69	38.10	37.51	37.93	160943
2024-07-03	37.81	37.87	37.11	37.21	94588
2024-07-05	37.19	37.40	36.68	36.77	195989
2024-07-08	37.07	37.24	36.88	37.07	144835
2024-07-09	36.98	37.61	36.98	37.44	226140
2024-07-10	37.46	37.98	37.40	37.93	202665
2024-07-11	38.65	39.32	38.24	39.05	296106
2024-07-12	39.45	39.74	39.17	39.45	323734
2024-07-15	39.96	41.21	39.95	40.46	324042
2024-07-16	40.89	42.76	40.85	42.33	392696
2024-07-17	42.18	43.52	42.18	43.06	460431
2024-07-18	42.82	44.21	41.97	43.00	289518
2024-07-19	43.23	44.46	43.03	43.66	266443
2024-07-22	44.05	45.40	43.73	45.35	312897
2024-07-23	45.02	47.57	45.02	46.84	610271
2024-07-24	46.58	47.28	45.28	45.38	510623
2024-07-25	45.53	46.98	45.44	46.14	409990
2024-07-26	46.55	47.13	46.15	46.50	186221
2024-07-29	46.55	46.55	45.48	45.50	199001
2024-07-30	45.58	46.03	45.31	45.54	195040
2024-07-31	45.50	46.57	45.35	45.42	222551
2024-08-01	45.16	45.42	43.35	43.98	262359
2024-08-02	42.48	42.93	41.66	42.51	229591
2024-08-05	40.75	41.57	39.29	41.34	312170
2024-08-06	41.10	42.35	40.79	41.77	250510
2024-08-07	42.28	42.35	41.00	41.37	141325
2024-08-08	41.98	42.05	41.18	41.71	124002
2024-08-09	41.65	41.88	41.33	41.79	108949
2024-08-12	41.95	42.88	41.17	41.43	329994
2024-08-13	41.88	42.35	41.28	42.27	128940
2024-08-14	42.54	42.54	41.55	41.95	103837
2024-08-15	42.94	43.50	42.42	42.45	184870
2024-08-16	42.40	43.55	42.40	43.24	236505
2024-08-19	43.40	43.54	43.00	43.44	110335
2024-08-20	43.33	43.33	42.69	42.70	119641
2024-08-21	42.92	43.01	42.39	42.95	108146
2024-08-22	43.06	43.55	42.86	43.16	100408
2024-08-23	43.57	45.71	43.53	44.95	226550
2024-08-26	45.65	45.88	45.04	45.09	206496
2024-08-27	44.76	45.23	43.92	44.96	169541
2024-08-28	44.93	45.75	44.93	45.56	141820
2024-08-29	45.87	45.87	45.02	45.28	157555
2024-08-30	45.40	46.00	45.11	45.99	185794
2024-09-03	45.63	46.07	45.04	45.39	187430
2024-09-04	45.08	45.43	44.42	44.73	119873
2024-09-05	45.03	45.03	44.10	44.54	211364
2024-09-06	45.79	45.79	43.60	43.82	188197
2024-09-09	43.82	44.06	43.38	43.71	196280
2024-09-10	43.74	43.88	42.34	43.23	227619
2024-09-11	42.78	43.08	41.78	42.99	177285
2024-09-12	43.30	43.30	42.56	43.08	155805
2024-09-13	43.60	44.01	43.37	43.87	209513
2024-09-16	44.10	44.53	43.36	44.25	160488
2024-09-17	44.70	45.48	44.20	44.39	165969
2024-09-18	44.40	45.90	43.82	44.61	259611
2024-09-19	45.56	45.93	44.83	45.35	213333
2024-09-20	45.15	45.22	44.50	44.68	958248
2024-09-23	44.96	45.04	44.34	44.49	318295
2024-09-24	44.44	44.58	44.10	44.16	193248
2024-09-25	44.04	44.11	43.73	44.03	225199
2024-09-26	44.45	44.68	44.20	44.38	207721
2024-09-27	44.56	45.19	44.30	44.16	163953
2024-09-30	44.21	45.22	44.03	44.92	194979
2024-10-01	44.59	44.61	42.67	42.71	180931
2024-10-02	42.96	43.01	42.08	42.25	247964
2024-10-03	42.13	42.65	42.04	42.40	138335
2024-10-04	43.30	43.30	42.75	43.06	228595
2024-10-07	42.80	42.92	42.25	42.69	167098
2024-10-08	42.87	42.90	42.32	42.34	161676
2024-10-09	42.20	43.03	42.20	42.62	133388
2024-10-10	42.25	42.76	42.05	42.75	160786
2024-10-11	42.95	44.29	42.95	44.15	158387
2024-10-14	44.27	44.56	43.86	44.41	230677
2024-10-15	44.55	46.01	44.38	44.86	306992
2024-10-16	42.87	43.73	41.14	41.35	500661
2024-10-17	41.24	41.72	40.90	41.57	399155
2024-10-18	41.67	41.67	40.69	40.76	421583
2024-10-21	40.69	40.69	39.67	39.69	345726
2024-10-22	39.73	40.26	39.72	40.10	420528
2024-10-23	39.76	40.09	39.11	39.55	313760
2024-10-24	39.68	40.00	39.09	39.81	318153
2024-10-25	39.61	40.00	38.89	38.97	309523
2024-10-28	39.81	40.82	39.77	40.63	415129
2024-10-29	40.32	40.76	40.12	40.30	313163
2024-10-30	40.11	41.34	40.11	40.80	291697
2024-10-31	40.72	40.98	40.25	40.27	292556
2024-11-01	40.37	41.04	40.25	40.81	380620
2024-11-04	40.33	41.00	40.00	40.46	422513
2024-11-05	40.46	41.19	40.46	41.13	258093
2024-11-06	43.52	46.67	43.52	46.31	572743
2024-11-07	45.99	45.99	43.70	43.99	404557
2024-11-08	44.31	45.15	43.99	44.36	289965
2024-11-11	45.05	45.81	44.74	44.93	398778
2024-11-12	45.00	45.44	44.82	44.89	310426
2024-11-13	45.40	45.64	44.46	44.58	426824
2024-11-14	44.74	44.74	43.63	44.10	260184
2024-11-15	44.46	44.61	43.27	43.77	195601
2024-11-18	43.70	43.92	43.45	43.46	206021
2024-11-19	42.86	43.58	42.58	43.44	163629
2024-11-20	43.42	43.61	42.85	43.44	205949
2024-11-21	43.77	44.84	43.70	44.41	211704
2024-11-22	44.67	45.65	44.55	45.52	238711
2024-11-25	46.00	47.66	46.00	46.72	329133
2024-11-26	46.57	46.57	45.88	46.12	294810
2024-11-27	46.53	46.63	45.90	45.99	190786
2024-11-29	46.17	46.54	45.17	45.42	204594
2024-12-02	45.52	46.14	44.96	45.51	301323
2024-12-03	46.26	46.26	45.10	45.12	204693
2024-12-04	45.31	45.56	44.92	45.37	209942
2024-12-05	45.62	45.97	44.93	45.00	173377
2024-12-06	45.42	45.42	44.46	44.79	135538
2024-12-09	44.88	45.12	44.44	44.55	176194
2024-12-10	44.60	44.98	43.98	44.20	277183
2024-12-11	44.83	44.91	44.16	44.26	286870
2024-12-12	44.29	44.40	43.71	43.86	314920
2024-12-13	43.75	44.04	43.19	43.66	211874
2024-12-16	43.77	44.34	43.47	44.13	301430
2024-12-17	43.85	44.33	42.84	42.86	358008
2024-12-18	43.08	43.51	41.15	41.20	501524
2024-12-19	41.81	42.64	40.98	41.00	341581
2024-12-20	40.65	42.38	40.65	41.81	1921984
2024-12-23	41.40	42.79	41.40	42.56	313664
2024-12-24	42.69	43.33	42.69	43.27	162254
2024-12-26	42.78	43.48	42.46	43.35	168707
2024-12-27	42.95	43.55	42.55	43.20	225163
2024-12-30	42.88	43.25	42.44	42.59	243096
2024-12-31	42.91	43.03	42.29	42.32	205384
2025-01-02	42.57	42.79	41.58	41.60	228381
2025-01-03	41.79	42.59	41.28	42.39	253092
2025-01-06	42.32	43.20	42.13	42.20	258124
2025-01-07	42.34	42.50	41.16	41.75	414076
2025-01-08	41.37	42.18	41.14	42.05	343010
2025-01-10	40.98	40.98	39.71	40.44	265261
2025-01-13	40.15	41.02	40.15	40.96	200642
2025-01-14	41.39	42.81	41.36	42.81	244670
2025-01-15	44.03	44.18	42.95	43.18	277111
2025-01-16	43.01	43.56	42.84	43.30	348994
2025-01-17	43.69	44.31	43.14	44.24	364490
2025-01-21	44.55	45.46	44.28	44.74	293239
2025-01-22	45.50	45.96	44.08	44.10	574259
2025-01-23	44.50	44.51	43.03	43.31	468620
2025-01-24	43.23	43.38	42.87	43.25	490311
2025-01-27	43.48	43.98	43.00	43.03	382667
2025-01-28	43.00	43.57	42.84	43.20	450054
2025-01-29	42.96	43.70	42.92	43.29	408281
2025-01-30	44.02	44.33	42.96	43.37	310203
2025-01-31	43.49	43.52	42.23	42.71	418489
2025-02-03	41.88	42.70	41.34	42.08	320207
2025-02-04	42.04	43.07	42.03	42.95	278747
2025-02-05	43.29	43.29	42.54	43.14	326561
2025-02-06	43.37	44.04	43.13	43.96	301734
2025-02-07	43.78	43.78	42.93	43.62	346596
2025-02-10	43.69	43.69	42.80	43.18	290691
2025-02-11	42.92	44.06	42.92	44.03	248991
2025-02-12	43.34	43.64	43.06	43.17	311961
2025-02-13	43.17	43.36	42.79	43.34	249826
2025-02-14	43.34	43.69	41.68	41.80	580362
2025-02-18	41.93	42.28	41.51	42.05	501624
2025-02-19	41.50	42.22	41.17	41.67	323318
2025-02-20	41.46	41.99	40.95	41.75	442118
2025-02-21	42.19	42.40	41.51	41.66	604039
2025-02-24	41.87	42.01	41.39	41.61	333690
2025-02-25	41.88	42.13	41.56	41.77	256973
2025-02-26	41.63	42.04	41.33	41.70	198211
2025-02-27	41.52	42.37	41.39	42.08	352238
2025-02-28	42.25	42.67	42.05	42.49	337519
2025-03-03	42.46	42.93	41.81	42.09	229214
2025-03-04	41.64	41.86	40.55	40.87	351091
2025-03-05	40.84	41.33	40.33	40.94	306125
2025-03-06	40.72	40.92	40.38	40.57	325176
2025-03-07	40.61	41.01	40.27	40.77	350757
2025-03-10	40.45	40.68	39.09	39.19	640836
2025-03-11	39.35	39.74	38.76	38.85	474307
2025-03-12	39.03	39.90	38.62	39.60	408456
2025-03-13	39.70	40.25	39.55	39.66	352962
2025-03-14	40.07	40.73	39.92	40.64	359510
2025-03-17	41.22	41.57	40.78	40.86	601577
2025-03-18	40.67	41.21	40.44	40.63	375138
2025-03-19	40.74	41.06	40.26	40.62	453083
2025-03-20	40.32	40.95	40.18	40.22	452653
2025-03-21	39.95	40.68	39.71	40.19	4156476
2025-03-24	40.88	41.34	40.76	41.04	623049
2025-03-25	41.25	41.55	40.99	41.17	296936
2025-03-26	40.74	41.53	40.61	41.07	262783
2025-03-27	41.08	41.32	40.72	40.97	293701
2025-03-28	41.03	41.03	39.87	39.94	188585
2025-03-31	39.54	40.27	39.37	40.02	432396
2025-04-01	39.71	40.12	39.33	39.91	320033
2025-04-02	39.40	40.18	39.40	40.14	260363
2025-04-03	38.18	38.51	36.69	36.70	380546
2025-04-04	34.89	35.48	34.06	34.99	402091
2025-04-07	34.09	36.65	33.64	34.89	374758
2025-04-08	36.03	36.47	34.31	34.78	408188
2025-04-09	33.15	37.50	33.15	36.98	465740
2025-04-10	35.97	36.12	34.12	35.08	315503
2025-04-11	34.67	35.15	34.05	34.88	263605
2025-04-14	35.27	35.39	34.06	35.10	345961
2025-04-15	35.12	35.83	35.12	35.45	229086
2025-04-16	35.43	35.78	35.04	35.42	359246
2025-04-17	35.38	36.04	35.36	35.81	502477
2025-04-21	35.34	35.55	34.95	35.43	321594
2025-04-22	35.90	36.35	35.43	36.35	363563
2025-04-23	36.74	38.31	36.31	36.79	287633
2025-04-24	37.03	37.82	36.59	37.80	378727
2025-04-25	37.42	38.03	37.40	38.01	252865
2025-04-28	38.16	39.14	38.11	38.98	390138
2025-04-29	38.94	39.82	38.77	39.77	335033
2025-04-30	39.07	39.47	38.72	39.35	460624
2025-05-01	40.23	41.33	39.23	40.88	972327
2025-05-02	41.28	41.54	40.77	41.43	269703
2025-05-05	40.85	41.72	40.85	41.23	197062
2025-05-06	40.78	41.37	40.32	41.01	246595
2025-05-07	41.32	41.32	40.54	40.82	196628
2025-05-08	40.94	42.24	40.86	41.62	372107
2025-05-09	41.83	41.83	41.18	41.26	199050
2025-05-12	43.10	43.31	42.26	42.39	235904
2025-05-13	42.79	42.79	42.28	42.60	162491
2025-05-14	42.59	43.00	42.45	42.46	295740
2025-05-15	42.40	42.85	42.40	42.85	209133
2025-05-16	42.80	42.80	42.35	42.53	252029
2025-05-19	42.08	42.65	41.98	42.60	236985
2025-05-20	42.51	42.77	42.40	42.49	115406
2025-05-21	42.03	42.34	41.67	41.78	199816
2025-05-22	41.44	41.80	41.14	41.33	146537
2025-05-23	40.53	41.73	40.39	41.54	369352
2025-05-27	42.02	42.33	41.59	42.22	147375
2025-05-28	41.91	42.29	41.17	41.19	242490
2025-05-29	41.27	41.59	41.02	41.49	212324
2025-05-30	41.42	41.45	40.95	41.14	275569
2025-06-02	40.93	41.44	40.66	41.29	196697
2025-06-03	41.02	41.76	40.99	41.43	180641
2025-06-04	41.31	41.34	41.01	41.23	170700
2025-06-05	41.17	41.17	40.84	41.10	199697
2025-06-06	41.69	41.82	41.39	41.82	156974
2025-06-09	41.86	42.20	41.60	41.80	269595
2025-06-10	41.82	42.47	41.81	42.01	180540
2025-06-11	42.33	42.45	41.53	41.65	167091
2025-06-12	41.37	41.68	41.12	41.65	167768
2025-06-13	41.14	41.55	40.23	41.00	310087
2025-06-16	41.50	41.50	40.51	40.54	272106
2025-06-17	40.40	40.93	40.16	40.39	240774
2025-06-18	40.10	41.15	40.06	40.75	228082
2025-06-20	40.98	41.25	40.60	41.04	1007161
2025-06-23	40.96	42.25	40.87	42.19	282359
2025-06-24	42.59	43.01	42.41	42.43	209046
2025-06-25	42.51	42.66	42.19	42.45	214097
2025-06-26	42.63	43.28	42.47	43.28	275921
2025-06-27	43.30	43.58	42.92	42.79	420735
2025-06-30	43.05	43.52	42.79	42.80	210355
2025-07-01	42.54	44.25	42.54	43.85	222255
2025-07-02	44.02	44.52	43.72	44.40	277740
2025-07-03	44.67	45.26	44.67	45.01	126443
2025-07-07	44.87	45.32	44.34	44.53	191158
2025-07-08	44.49	44.98	44.42	44.48	185426
2025-07-09	44.87	44.89	44.08	44.39	224737
2025-07-10	44.30	45.05	44.23	44.79	177367
2025-07-11	44.43	44.83	44.00	44.67	224073
2025-07-14	44.45	45.30	43.88	45.30	182946
2025-07-15	45.01	45.21	43.26	43.29	275204
2025-07-16	43.61	44.17	43.27	44.02	301519
2025-07-17	44.99	45.71	44.34	45.47	379789
2025-07-18	46.11	46.11	44.66	44.94	262802
2025-07-21	45.35	45.55	44.47	44.47	163880
2025-07-22	44.55	44.86	44.13	44.50	265787
2025-07-23	44.75	44.89	44.13	44.52	176299
2025-07-24	44.25	44.30	42.87	42.91	227543
2025-07-25	42.66	43.44	42.43	43.31	226093
2025-07-28	43.21	43.95	43.21	43.70	261344
2025-07-29	44.00	44.04	43.66	43.69	229934
2025-07-30	43.64	43.75	42.23	42.42	189947
2025-07-31	42.00	42.63	42.00	42.62	289185
2025-08-01	42.15	42.58	41.10	41.78	283667
2025-08-04	41.98	42.32	41.98	42.18	133075
2025-08-05	42.23	42.73	41.74	42.73	289636
2025-08-06	42.76	42.76	42.15	42.15	269841
2025-08-07	42.50	42.50	41.73	41.84	158384
2025-08-08	42.22	42.22	41.69	41.72	151300
2025-08-11	41.73	42.10	41.33	41.86	289913
2025-08-12	42.15	43.17	41.90	43.14	419429
2025-08-13	43.34	43.75	43.18	43.46	242105
2025-08-14	43.11	43.53	42.98	43.43	174353
2025-08-15	43.46	43.46	42.58	42.62	251067
2025-08-18	42.62	43.04	42.31	43.04	152500
2025-08-19	42.92	43.51	42.92	43.00	175327
2025-08-20	43.19	43.37	42.86	42.96	178067
2025-08-21	42.79	43.03	42.56	42.75	127294
2025-08-22	43.06	44.88	42.88	44.81	252220
2025-08-25	44.62	44.78	44.50	44.52	124679
2025-08-26	44.68	45.18	44.46	44.86	199318
2025-08-27	44.65	45.15	44.65	44.86	166163
2025-08-28	45.06	45.06	44.64	44.77	288179
2025-08-29	44.97	45.14	44.68	44.75	315630
2025-09-02	44.28	44.68	44.08	44.48	176830
2025-09-03	44.30	44.75	44.19	44.48	171388
2025-09-04	44.71	45.34	44.67	45.34	162459
2025-09-05	45.51	45.82	44.49	44.80	154994
2025-09-08	44.78	44.78	44.00	44.35	168974
2025-09-09	44.25	44.46	43.63	43.91	248441
2025-09-10	43.98	44.35	43.77	44.11	151146
2025-09-11	43.96	44.45	43.78	44.15	235335
2025-09-12	44.11	44.11	43.64	43.76	141712
2025-09-15	44.14	44.22	43.51	43.60	167220
2025-09-16	43.44	43.44	42.68	43.28	179030
2025-09-17	43.34	44.66	43.34	43.69	209304
2025-09-18	43.77	44.98	43.74	44.84	216851
2025-09-19	44.83	44.83	44.10	44.28	1013326
2025-09-22	44.39	44.66	44.03	44.45	396758
2025-09-23	44.42	45.18	44.21	44.31	197190
2025-09-24	44.28	44.60	44.05	44.35	155191
2025-09-25	44.37	44.60	44.12	44.60	175499
2025-09-26	44.43	44.87	44.10	44.68	151984
2025-09-29	44.66	44.71	43.65	43.63	139208
2025-09-30	43.74	43.93	42.99	43.49	176361
2025-10-01	43.10	43.21	42.75	42.75	158407
2025-10-02	42.54	42.96	42.18	42.49	312484
2025-10-03	42.69	43.29	42.65	42.65	174750
2025-10-06	43.09	43.59	42.70	43.17	202357
2025-10-07	43.16	43.40	42.27	42.28	164485
2025-10-08	42.18	42.94	42.10	42.65	157795
2025-10-09	43.18	43.25	42.60	43.03	148790
2025-10-10	43.07	43.38	41.34	41.45	238539
2025-10-13	41.79	42.30	41.52	42.20	160146
2025-10-14	41.95	43.42	41.80	43.38	213540
2025-10-15	43.30	43.42	42.31	42.63	182120
2025-10-16	42.24	42.33	40.32	40.77	297531
2025-10-17	40.98	41.52	40.74	41.29	314968
2025-10-20	41.42	42.60	41.35	42.47	172069
2025-10-21	42.12	42.76	42.12	42.18	249204
2025-10-22	41.01	41.53	39.51	39.60	447749
2025-10-23	39.50	39.71	38.95	39.17	203915
2025-10-24	39.53	39.94	39.43	39.63	216484
2025-10-27	39.57	39.70	38.96	39.06	295977
2025-10-28	39.11	39.81	39.01	39.26	279328
2025-10-29	38.98	39.54	38.25	38.47	273260
2025-10-30	38.40	39.09	37.89	38.21	1042696
2025-10-31	38.16	38.90	37.99	38.66	375290
2025-11-03	38.72	39.18	38.27	39.15	296204
2025-11-04	38.88	39.64	38.70	39.52	260368
2025-11-05	39.54	40.37	39.54	39.98	264669
2025-11-06	39.72	40.35	39.72	40.10	209560
2025-11-07	40.02	40.59	39.85	40.55	321848
2025-11-10	40.64	41.06	40.56	40.73	251663
2025-11-11	40.74	40.82	40.29	40.45	165478
2025-11-12	40.68	41.22	40.68	40.75	307989
2025-11-13	40.24	41.04	40.24	40.72	321871
2025-11-14	40.58	40.58	40.01	40.43	164481
2025-11-17	40.29	40.61	39.14	39.23	288425
2025-11-18	39.07	40.05	39.07	39.76	275001
2025-11-19	39.75	40.04	39.17	39.72	189376
2025-11-20	39.99	40.38	39.26	39.31	209713
2025-11-21	39.66	40.26	39.29	39.79	742081
2025-11-24	39.63	39.79	39.19	39.28	230839
2025-11-25	39.53	40.52	39.53	40.15	278359
2025-11-26	40.01	40.49	39.97	39.98	331899
2025-11-28	40.17	40.17	39.63	39.73	84644
2025-12-01	39.75	40.28	39.75	40.17	167580
2025-12-02	40.37	40.37	39.85	40.04	166983
2025-12-03	39.97	40.88	39.97	40.69	161218
2025-12-04	40.52	41.04	40.52	40.58	172684
2025-12-05	40.31	40.69	40.13	40.47	137878
2025-12-08	40.75	41.00	40.49	40.53	274868
2025-12-09	40.54	41.25	40.54	40.65	176347
2025-12-10	40.90	42.29	40.85	41.88	308284
2025-12-11	41.91	42.44	41.79	41.80	241880
2025-12-12	41.97	42.31	41.57	42.20	232700
2025-12-15	42.62	42.67	41.97	42.24	303206
2025-12-16	42.01	42.45	41.88	42.15	251458
2025-12-17	42.04	42.92	42.04	42.64	356461
2025-12-18	42.98	43.19	42.41	42.93	307126
2025-12-19	42.68	42.77	41.75	42.30	1007910

Explore More About OFG

Coins representing dividend payouts and trends

OFG Dividend History

Discover OFG Bancorp'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

OFG Stock Split History

Discover OFG Bancorp'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

OFG Historical Prices

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

Web Analytics