ONB Historical Prices

Summary

Key Stock Metrics

15.38

(April 16, 2024)

52-Week Low

24.49

(February 6, 2025)

52-Week High

28.49

(December 21, 1998)

All-Time High

20.13

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-21	14.51	14.94	14.51	14.94	11397
1993-05-24	14.51	14.61	14.51	14.61	3256
1993-05-25	14.51	14.94	14.51	14.94	1627
1993-05-26	14.94	14.94	14.51	14.94	5349
1993-05-27	14.51	14.94	14.51	14.94	128886
1993-05-28	14.83	14.94	14.51	14.94	107482
1993-06-01	14.61	14.94	14.51	14.94	95850
1993-06-02	14.83	14.83	14.51	14.83	117952
1993-06-03	14.94	15.04	14.61	15.04	929
1993-06-04	14.51	14.78	14.51	14.51	8838
1993-06-07	14.51	14.56	14.51	14.51	6745
1993-06-08	14.83	15.04	14.51	14.51	8374
1993-06-10	15.04	15.04	14.51	14.51	5115
1993-06-11	14.88	14.88	14.61	14.61	79331
1993-06-14	15.04	15.04	14.61	14.83	38852
1993-06-15	15.04	15.04	15.04	15.04	1858
1993-06-16	14.61	15.04	14.61	15.04	3720
1993-06-17	14.61	15.04	14.61	14.94	180068
1993-06-18	14.72	15.04	14.72	14.83	14422
1993-06-21	14.83	15.15	14.83	15.04	6047
1993-06-22	15.26	15.26	14.94	15.04	7908
1993-06-23	15.04	15.26	14.94	15.04	62582
1993-06-24	15.04	15.26	15.04	15.04	1161
1993-06-25	15.26	15.26	14.83	15.04	3954
1993-06-28	15.26	15.26	14.83	15.04	15586
1993-06-29	14.83	15.15	14.83	14.83	10934
1993-06-30	14.83	15.15	14.72	14.83	3954
1993-07-01	15.04	15.04	14.61	14.83	33731
1993-07-02	14.94	14.94	14.61	14.61	3256
1993-07-06	14.94	15.15	14.61	15.04	33731
1993-07-07	15.15	15.15	14.83	15.15	1395
1993-07-08	15.15	15.15	14.72	14.72	27684
1993-07-09	15.04	15.15	14.83	15.15	3720
1993-07-12	14.83	15.37	14.83	15.37	5815
1993-07-13	15.37	15.37	15.04	15.26	7211
1993-07-14	15.15	15.37	15.04	15.37	4417
1993-07-15	14.94	15.37	14.94	15.37	1395
1993-07-16	15.37	15.37	14.94	15.04	13258
1993-07-19	15.26	15.26	14.94	15.26	10699
1993-07-20	15.26	15.26	15.26	15.26	3022
1993-07-21	15.26	15.26	15.04	15.04	3720
1993-07-22	14.94	15.04	14.94	15.04	929
1993-07-23	15.04	15.37	15.04	15.37	16515
1993-07-26	15.15	15.37	15.15	15.37	8140
1993-07-27	15.15	15.47	15.15	15.15	74213
1993-07-28	15.04	15.47	15.04	15.47	23031
1993-07-29	15.58	15.58	15.37	15.58	4883
1993-07-30	15.58	15.58	15.26	15.26	4417
1993-08-02	15.58	15.58	15.26	15.42	24427
1993-08-03	15.47	15.53	15.26	15.53	9770
1993-08-04	15.58	15.58	15.15	15.58	1858
1993-08-05	15.37	15.47	15.15	15.47	3488
1993-08-06	15.15	15.47	15.15	15.47	929
1993-08-09	15.47	15.58	15.47	15.58	5115
1993-08-10	15.58	15.58	15.26	15.58	13027
1993-08-11	15.58	15.58	13.65	15.58	3488
1993-08-12	15.37	15.80	15.37	15.47	23961
1993-08-13	15.80	15.80	15.47	15.64	6745
1993-08-16	15.80	15.85	15.80	15.85	11165
1993-08-17	15.90	15.90	15.58	15.85	2324
1993-08-18	15.58	15.90	15.58	15.90	17679
1993-08-19	15.58	15.90	15.58	15.90	8140
1993-08-20	15.58	15.85	15.58	15.85	7211
1993-08-23	15.90	15.90	15.58	15.58	8374
1993-08-24	15.90	15.90	15.69	15.69	9304
1993-08-25	15.69	15.90	15.69	15.90	4417
1993-08-26	15.90	16.01	15.64	15.69	221482
1993-08-27	15.80	15.90	15.80	15.90	18611
1993-08-30	15.80	15.90	15.58	15.90	204730
1993-08-31	15.58	15.90	15.58	15.90	23497
1993-09-01	15.90	15.90	15.69	15.69	1858
1993-09-03	15.58	15.90	15.58	15.74	24427
1993-09-07	15.90	15.90	15.69	15.69	6047
1993-09-08	15.69	15.90	15.69	15.85	21868
1993-09-09	15.90	15.90	15.69	15.80	8838
1993-09-10	15.85	15.85	15.74	15.74	5815
1993-09-13	15.64	15.90	15.58	15.90	23031
1993-09-14	15.58	15.90	15.58	15.90	3720
1993-09-15	15.90	15.90	15.69	15.90	33731
1993-09-16	15.80	15.90	15.80	15.90	12329
1993-09-17	15.90	15.90	15.74	15.90	6979
1993-09-20	15.69	15.80	15.69	15.74	17679
1993-09-21	15.74	15.90	15.74	15.74	20006
1993-09-22	15.74	15.90	15.74	15.90	24658
1993-09-23	15.74	15.90	15.74	15.74	22565
1993-09-24	15.74	15.90	15.74	15.90	2556
1993-09-27	15.90	15.90	15.90	15.90	929
1993-09-28	15.90	15.90	15.74	15.90	3488
1993-09-29	15.74	15.85	15.74	15.74	6513
1993-09-30	15.85	15.90	15.74	15.80	10699
1993-10-01	15.74	15.74	15.74	15.74	2093
1993-10-04	15.74	15.90	15.74	15.90	11165
1993-10-05	15.80	15.90	15.80	15.80	1858
1993-10-06	15.74	15.90	15.74	15.74	3256
1993-10-07	15.90	15.90	15.90	15.90	463
1993-10-08	15.90	15.90	15.74	15.74	697
1993-10-11	15.90	15.90	15.90	15.90	2324
1993-10-12	15.90	15.90	15.74	15.90	4652
1993-10-13	15.74	16.01	15.74	16.01	26986
1993-10-14	15.90	16.01	15.74	15.80	5581
1993-10-15	16.01	16.12	15.90	16.12	25590
1993-10-18	16.12	16.12	15.96	16.12	2556
1993-10-19	16.12	16.23	15.90	16.06	8838
1993-10-20	16.12	16.12	15.90	15.90	16749
1993-10-21	15.90	16.23	15.90	16.23	23961
1993-10-22	15.90	16.23	15.90	15.90	1395
1993-10-25	16.23	16.23	15.90	15.90	2790
1993-10-26	16.17	16.23	16.17	16.23	3488
1993-10-27	15.90	16.12	15.90	16.12	73284
1993-10-28	16.01	16.12	16.01	16.01	6513
1993-10-29	16.12	16.23	15.90	16.23	20238
1993-11-01	16.23	16.33	16.01	16.12	10699
1993-11-02	16.12	16.44	16.12	16.44	8374
1993-11-03	16.44	16.44	16.23	16.33	82823
1993-11-04	16.44	16.44	16.23	16.23	81427
1993-11-05	16.23	16.44	16.23	16.44	2790
1993-11-08	16.44	16.44	16.23	16.44	1161
1993-11-09	16.23	16.44	16.12	16.12	33268
1993-11-10	16.33	16.39	16.12	16.33	6047
1993-11-11	16.33	16.33	16.12	16.33	4417
1993-11-12	16.33	16.33	16.23	16.23	21633
1993-11-15	16.44	16.44	16.23	16.44	36988
1993-11-16	16.44	16.44	16.33	16.44	43970
1993-11-17	16.33	16.44	16.33	16.44	78634
1993-11-18	16.33	16.44	16.33	16.33	138659
1993-11-19	16.44	16.44	16.33	16.33	3488
1993-11-22	16.33	16.44	16.33	16.44	4883
1993-11-23	16.44	16.44	16.33	16.44	124932
1993-11-24	16.33	16.55	16.33	16.55	1161
1993-11-26	16.55	16.55	16.55	16.55	929
1993-11-29	16.44	16.55	16.44	16.55	3488
1993-11-30	16.49	16.55	16.44	16.55	26986
1993-12-01	16.44	16.55	16.44	16.55	10002
1993-12-02	16.55	16.76	16.44	16.55	14888
1993-12-03	16.44	16.76	16.44	16.76	1161
1993-12-06	16.76	16.76	16.76	16.76	231
1993-12-07	16.76	16.76	16.44	16.76	5115
1993-12-08	16.76	16.76	16.44	16.44	1395
1993-12-09	16.76	16.82	16.44	16.55	142148
1993-12-10	16.44	16.66	16.44	16.66	3256
1993-12-13	16.76	16.76	16.44	16.60	11631
1993-12-14	16.76	16.76	16.44	16.55	17913
1993-12-15	16.49	16.55	16.33	16.33	17215
1993-12-16	16.33	16.44	16.33	16.33	65604
1993-12-17	16.55	16.55	16.33	16.33	90034
1993-12-20	16.33	16.55	16.33	16.55	2093
1993-12-21	16.33	16.55	16.33	16.55	9304
1993-12-22	16.55	16.66	16.33	16.33	5349
1993-12-23	16.33	16.87	16.33	16.87	14422
1993-12-27	16.87	16.98	16.87	16.98	8140
1993-12-28	16.66	16.87	16.66	16.66	1161
1993-12-29	16.98	16.98	16.66	16.98	4186
1993-12-30	16.98	17.09	16.98	17.09	5349
1993-12-31	16.66	16.98	16.66	16.66	29545
1994-01-03	16.66	16.87	16.66	16.87	84450
1994-01-04	16.87	16.87	16.87	16.87	8140
1994-01-05	16.66	16.87	16.66	16.87	6979
1994-01-06	16.87	16.87	16.66	16.76	14422
1994-01-07	16.87	16.87	16.66	16.66	2324
1994-01-10	16.87	16.87	16.66	16.76	10236
1994-01-11	16.87	16.87	16.66	16.82	10934
1994-01-12	16.87	16.87	16.66	16.87	3022
1994-01-13	16.76	16.76	16.66	16.76	13724
1994-01-14	16.76	16.76	16.76	16.76	3488
1994-01-17	16.76	16.76	16.66	16.66	463
1994-01-18	16.87	16.87	16.66	16.87	4417
1994-01-19	16.87	17.09	16.66	16.87	67234
1994-01-20	17.09	17.09	16.98	16.98	929
1994-01-21	16.98	16.98	16.87	16.87	54207
1994-01-24	16.12	16.12	15.69	15.85	28615
1994-01-25	16.12	16.12	15.80	16.12	14887
1994-01-26	15.80	16.12	15.80	16.01	11165
1994-01-27	15.80	16.01	15.80	15.90	7211
1994-01-28	16.01	16.12	15.80	16.12	30709
1994-01-31	16.12	16.12	15.80	16.01	84217
1994-02-01	15.80	16.01	15.58	15.90	100737
1994-02-02	15.90	15.90	15.58	15.58	7211
1994-02-03	15.90	15.90	15.58	15.90	70259
1994-02-04	15.58	15.90	15.58	15.90	62349
1994-02-07	15.58	15.90	15.58	15.58	1626
1994-02-08	15.90	15.90	15.58	15.58	3255
1994-02-09	15.69	15.90	15.58	15.90	6280
1994-02-10	15.69	15.90	15.58	15.64	12329
1994-02-11	15.80	15.80	15.58	15.69	13958
1994-02-14	15.58	15.69	15.58	15.58	59091
1994-02-15	15.58	15.80	15.58	15.80	3255
1994-02-16	15.58	15.80	15.58	15.80	53275
1994-02-17	15.58	15.80	15.58	15.80	1859
1994-02-18	15.80	15.80	15.58	15.58	16750
1994-02-22	15.58	15.69	15.58	15.69	62349
1994-02-23	15.69	15.80	15.58	15.58	15585
1994-02-24	15.80	15.80	15.58	15.58	13258
1994-02-25	15.58	15.80	15.58	15.80	74212
1994-02-28	15.80	15.80	15.58	15.80	24426
1994-03-01	15.58	15.80	15.58	15.80	7676
1994-03-02	15.58	15.80	15.58	15.80	14887
1994-03-03	15.58	15.80	15.58	15.58	18145
1994-03-04	15.58	15.80	15.58	15.69	24893
1994-03-07	15.80	15.80	15.58	15.80	13725
1994-03-09	15.58	15.80	15.58	15.80	6978
1994-03-10	15.80	15.80	15.58	15.58	171460
1994-03-11	15.80	15.80	15.58	15.58	9071
1994-03-14	15.58	15.80	15.58	15.69	105157
1994-03-15	15.58	15.69	15.58	15.58	43272
1994-03-16	15.69	15.69	15.58	15.69	55137
1994-03-17	15.58	15.69	15.58	15.58	928
1994-03-18	15.58	15.69	15.58	15.69	7211
1994-03-21	15.58	15.69	15.58	15.58	1859
1994-03-22	15.58	15.69	15.58	15.58	4417
1994-03-23	15.58	15.58	15.58	15.58	22799
1994-03-24	15.69	15.69	15.58	15.58	697
1994-03-25	15.58	15.58	15.58	15.58	6280
1994-03-28	15.58	15.80	15.58	15.80	3489
1994-03-29	15.80	15.80	15.58	15.69	7211
1994-03-30	15.58	15.80	15.58	15.80	1626
1994-03-31	15.80	15.80	15.58	15.80	68863
1994-04-04	15.58	15.69	15.58	15.58	37920
1994-04-05	15.69	15.69	15.47	15.58	9769
1994-04-06	15.47	15.69	15.47	15.69	3719
1994-04-07	15.47	15.69	15.47	15.69	6978
1994-04-08	15.47	15.69	15.47	15.58	8373
1994-04-11	15.69	15.69	15.47	15.47	100968
1994-04-12	15.69	15.69	15.47	15.47	6744
1994-04-13	15.69	15.69	15.47	15.69	1162
1994-04-14	15.58	15.69	15.47	15.58	15354
1994-04-15	15.58	15.58	15.47	15.58	37687
1994-04-18	15.47	15.47	15.47	15.47	1626
1994-04-19	15.47	15.69	15.47	15.58	2557
1994-04-20	15.47	15.47	15.47	15.47	3719
1994-04-21	15.47	15.47	15.47	15.47	3489
1994-04-22	15.58	15.69	15.47	15.47	80728
1994-04-25	15.69	15.69	15.47	15.47	4884
1994-04-26	15.47	15.47	15.47	15.47	1395
1994-04-28	15.47	15.69	15.47	15.69	58162
1994-04-29	15.47	15.69	15.47	15.69	8142
1994-05-02	15.47	15.58	15.47	15.47	17448
1994-05-03	15.58	15.58	15.47	15.47	70259
1994-05-04	15.47	15.58	15.47	15.58	13492
1994-05-05	15.58	15.58	15.47	15.47	21634
1994-05-06	15.53	15.53	15.47	15.47	7442
1994-05-09	15.47	15.58	15.47	15.58	464
1994-05-10	15.53	15.58	15.47	15.53	8142
1994-05-11	15.47	15.47	15.47	15.47	230
1994-05-12	15.58	15.58	15.47	15.47	1626
1994-05-13	15.47	15.58	15.47	15.58	33266
1994-05-16	15.47	15.47	15.47	15.47	4186
1994-05-17	15.47	15.58	15.47	15.47	11398
1994-05-18	15.58	15.58	15.47	15.47	18145
1994-05-19	15.53	15.58	15.47	15.58	33500
1994-05-20	15.47	15.69	15.47	15.47	5582
1994-05-23	15.69	15.69	15.47	15.58	16285
1994-05-24	15.47	15.47	15.47	15.47	14656
1994-05-25	15.69	15.69	15.47	15.47	12096
1994-05-26	15.47	15.69	15.47	15.69	2791
1994-05-27	15.47	15.69	15.47	15.69	3953
1994-05-31	15.69	15.69	15.47	15.69	106553
1994-06-01	15.53	15.69	15.47	15.47	50019
1994-06-02	15.47	15.69	15.47	15.58	18843
1994-06-03	15.58	15.58	15.47	15.47	6046
1994-06-06	15.58	15.58	15.47	15.47	91663
1994-06-07	15.47	15.47	15.47	15.47	1395
1994-06-08	15.47	15.69	15.47	15.69	697
1994-06-09	15.69	15.69	15.69	15.69	3953
1994-06-10	15.53	15.53	15.47	15.47	7211
1994-06-13	15.47	15.69	15.47	15.58	7442
1994-06-14	15.47	15.58	15.47	15.47	17912
1994-06-15	15.69	15.69	15.47	15.69	25821
1994-06-16	15.64	15.80	15.47	15.47	8607
1994-06-17	15.80	15.80	15.47	15.47	13492
1994-06-20	15.80	15.80	15.47	15.47	45596
1994-06-21	15.47	15.47	15.47	15.47	1626
1994-06-22	15.80	15.80	15.64	15.64	2557
1994-06-23	15.47	15.80	15.47	15.58	6280
1994-06-24	15.47	15.47	15.47	15.47	697
1994-06-27	15.47	15.69	15.47	15.58	28382
1994-06-28	15.69	15.69	15.47	15.47	2791
1994-06-29	15.47	15.58	15.47	15.47	26055
1994-06-30	15.47	15.69	15.47	15.69	132842
1994-07-01	15.47	15.69	15.47	15.69	69096
1994-07-05	15.47	15.69	15.47	15.58	42341
1994-07-06	15.47	15.69	15.47	15.47	126328
1994-07-07	15.47	15.69	15.47	15.53	27684
1994-07-08	15.47	15.47	15.47	15.47	32104
1994-07-11	15.47	15.47	15.47	15.47	8142
1994-07-12	15.69	15.69	15.47	15.50	9538
1994-07-13	15.58	15.58	15.47	15.47	5582
1994-07-14	15.69	15.69	15.47	15.47	1859
1994-07-15	15.47	15.64	15.47	15.64	61184
1994-07-18	15.64	15.64	15.47	15.47	22799
1994-07-19	15.64	15.64	15.47	15.47	6744
1994-07-20	15.47	15.64	15.47	15.47	85613
1994-07-21	15.47	15.64	15.47	15.47	27917
1994-07-22	15.47	15.58	15.47	15.58	1395
1994-07-25	15.47	15.64	15.47	15.47	27917
1994-07-26	15.47	15.47	15.47	15.47	1162
1994-07-27	15.47	15.47	15.47	15.47	2093
1994-07-28	15.47	15.64	15.47	15.64	18610
1994-07-29	15.64	15.64	15.64	15.64	928
1994-08-01	15.47	15.55	15.47	15.55	1859
1994-08-02	15.64	15.64	15.47	15.47	928
1994-08-03	15.47	15.47	15.47	15.47	4417
1994-08-04	15.47	15.47	15.47	15.47	2093
1994-08-05	15.47	15.58	15.47	15.47	22101
1994-08-08	15.47	15.47	15.47	15.47	14189
1994-08-09	15.58	15.58	15.47	15.47	1626
1994-08-10	15.47	15.47	15.47	15.47	1859
1994-08-11	15.47	15.58	15.47	15.58	2093
1994-08-12	15.50	15.50	15.47	15.47	25124
1994-08-15	15.47	15.58	15.47	15.58	2791
1994-08-16	15.47	15.47	15.47	15.47	3255
1994-08-17	15.47	15.58	15.47	15.58	204265
1994-08-18	15.47	15.58	15.47	15.58	71190
1994-08-19	15.47	15.47	15.47	15.47	2791
1994-08-22	15.47	15.58	15.47	15.53	7909
1994-08-23	15.58	15.90	15.47	15.90	61418
1994-08-24	15.90	16.01	15.85	16.01	26986
1994-08-25	15.80	16.01	15.80	15.90	5115
1994-08-26	16.01	16.01	15.80	15.80	6046
1994-08-29	15.80	16.01	15.80	15.90	8142
1994-08-30	15.96	16.01	15.90	16.01	25357
1994-08-31	15.90	15.90	15.69	15.69	17214
1994-09-01	15.69	16.01	15.69	15.69	16285
1994-09-02	15.74	15.85	15.69	15.85	7909
1994-09-06	15.69	16.01	15.69	15.90	3022
1994-09-07	15.69	16.01	15.69	16.01	20239
1994-09-08	15.69	16.01	15.69	16.01	7442
1994-09-09	15.85	16.01	15.69	16.01	48621
1994-09-12	15.69	16.01	15.69	15.69	20472
1994-09-13	15.69	15.90	15.69	15.69	36291
1994-09-14	16.01	16.01	15.69	15.74	9769
1994-09-15	15.69	16.01	15.69	15.80	14423
1994-09-16	16.01	16.01	15.69	16.01	3022
1994-09-19	15.69	16.01	15.69	16.01	6513
1994-09-20	15.69	16.01	15.69	15.69	4651
1994-09-21	15.90	15.90	15.69	15.69	8142
1994-09-22	15.90	15.90	15.69	15.90	1395
1994-09-23	15.69	15.90	15.69	15.69	29313
1994-09-26	15.69	15.90	15.69	15.90	7676
1994-09-27	15.69	15.90	15.69	15.80	28382
1994-09-28	15.69	15.80	15.69	15.80	5813
1994-09-29	15.90	15.90	15.69	15.90	13027
1994-09-30	15.69	15.90	15.69	15.69	38154
1994-10-03	15.69	15.69	15.69	15.69	37687
1994-10-04	15.69	15.80	15.69	15.69	1626
1994-10-05	15.69	15.69	15.69	15.69	16981
1994-10-06	15.69	15.90	15.69	15.90	2093
1994-10-07	15.90	15.90	15.69	15.90	9305
1994-10-10	15.69	15.69	15.69	15.69	464
1994-10-11	15.69	15.80	15.69	15.80	20937
1994-10-12	15.69	15.80	15.69	15.80	51646
1994-10-13	15.69	15.80	15.69	15.69	16981
1994-10-14	15.90	15.90	15.69	15.69	6513
1994-10-17	15.80	15.90	15.80	15.90	23497
1994-10-18	15.69	15.69	15.69	15.69	8607
1994-10-19	15.77	15.90	15.69	15.69	3719
1994-10-20	15.69	15.69	15.69	15.69	230
1994-10-21	15.69	15.90	15.69	15.69	61184
1994-10-24	15.69	15.80	15.69	15.80	4417
1994-10-25	15.69	15.80	15.69	15.80	1626
1994-10-26	15.69	15.69	15.69	15.69	2326
1994-10-27	15.80	15.80	15.74	15.74	29546
1994-10-28	15.80	15.80	15.69	15.69	1162
1994-10-31	15.80	15.80	15.69	15.69	12096
1994-11-01	15.69	15.80	15.69	15.69	4651
1994-11-02	15.69	15.80	15.69	15.69	6744
1994-11-03	15.80	15.80	15.69	15.69	15818
1994-11-04	15.69	15.80	15.69	15.80	3953
1994-11-07	15.80	15.80	15.69	15.72	45132
1994-11-08	15.69	15.80	15.69	15.80	7676
1994-11-09	15.69	15.80	15.69	15.80	178905
1994-11-10	15.80	15.80	15.80	15.80	464
1994-11-11	15.69	15.74	15.69	15.74	23961
1994-11-14	15.69	15.74	15.69	15.69	70725
1994-11-15	15.69	15.80	15.69	15.80	13958
1994-11-16	15.80	15.80	15.74	15.74	64443
1994-11-17	15.69	15.80	15.69	15.80	32335
1994-11-18	15.69	15.69	15.69	15.69	9769
1994-11-21	15.69	15.80	15.69	15.69	13258
1994-11-22	15.80	15.80	15.69	15.69	4651
1994-11-23	15.69	15.69	15.69	15.69	10700
1994-11-25	15.69	15.80	15.69	15.80	5582
1994-11-28	15.69	15.80	15.69	15.69	12560
1994-11-29	15.69	15.74	15.69	15.74	2326
1994-11-30	15.74	15.74	15.69	15.69	23030
1994-12-01	15.74	15.74	15.69	15.69	36060
1994-12-02	15.69	15.74	15.69	15.69	6046
1994-12-05	15.69	15.74	15.69	15.69	16052
1994-12-06	15.69	15.74	15.69	15.69	13958
1994-12-07	15.69	15.69	15.69	15.69	14887
1994-12-08	15.69	15.74	15.69	15.69	17448
1994-12-09	15.69	15.74	15.69	15.69	8373
1994-12-12	15.69	15.69	15.69	15.69	7211
1994-12-13	15.69	15.74	15.69	15.74	35593
1994-12-14	15.69	15.69	15.69	15.69	56300
1994-12-15	15.74	15.74	15.69	15.74	8840
1994-12-16	15.74	15.74	15.69	15.74	98874
1994-12-19	15.74	15.74	15.69	15.69	9071
1994-12-20	15.69	15.74	15.69	15.69	171460
1994-12-21	15.69	15.74	15.69	15.74	146336
1994-12-22	15.74	15.74	15.69	15.74	12794
1994-12-23	15.69	15.74	15.69	15.69	10236
1994-12-27	15.74	15.74	15.69	15.69	6046
1994-12-28	15.69	15.74	15.69	15.69	8142
1994-12-29	15.69	15.74	15.69	15.69	20239
1994-12-30	15.74	15.74	15.69	15.69	32569
1995-01-03	15.69	15.80	15.69	15.69	78168
1995-01-04	15.80	15.90	15.69	15.74	46761
1995-01-05	15.80	15.80	15.69	15.69	28382
1995-01-06	15.69	15.90	15.69	15.90	8142
1995-01-09	15.69	15.90	15.69	15.69	127026
1995-01-10	15.69	15.74	15.69	15.69	82124
1995-01-11	15.69	15.80	15.69	15.69	16981
1995-01-12	15.90	15.90	15.69	15.69	12794
1995-01-13	15.90	15.90	15.69	15.90	10002
1995-01-16	15.90	15.90	15.80	15.90	77239
1995-01-17	15.90	16.01	15.80	15.90	8142
1995-01-18	15.69	16.01	15.69	15.69	4186
1995-01-19	15.69	16.01	15.69	16.01	5582
1995-01-20	15.69	15.90	15.69	15.90	14423
1995-01-23	14.88	15.15	14.83	14.88	38152
1995-01-24	15.04	15.04	15.04	15.04	3022
1995-01-25	14.94	15.04	14.83	15.04	10235
1995-01-26	15.04	15.04	14.83	14.83	1395
1995-01-27	15.04	15.04	14.83	14.83	2790
1995-01-30	14.83	15.04	14.83	15.04	10933
1995-01-31	14.94	15.10	14.94	14.94	49785
1995-02-01	15.10	15.10	14.94	14.94	8373
1995-02-02	14.94	15.10	14.94	15.10	160991
1995-02-03	14.94	14.94	14.94	14.94	1627
1995-02-06	15.10	15.10	14.94	14.94	1627
1995-02-07	14.94	15.42	14.94	14.94	287786
1995-02-08	15.07	15.10	14.94	14.94	8607
1995-02-09	15.10	15.10	15.04	15.04	930
1995-02-10	15.04	15.04	14.94	14.94	4884
1995-02-13	14.94	15.04	14.94	15.04	35127
1995-02-14	14.94	15.10	14.94	14.94	15121
1995-02-15	15.10	15.10	14.94	14.94	6513
1995-02-16	14.94	15.10	14.94	14.94	40014
1995-02-17	15.10	15.10	14.94	14.94	31174
1995-02-21	15.04	15.04	14.94	14.94	8373
1995-02-22	14.94	14.99	14.94	14.94	210779
1995-02-23	14.94	14.99	14.94	14.94	25823
1995-02-24	15.04	15.04	14.94	15.04	42572
1995-02-27	15.04	15.04	14.94	15.04	120977
1995-02-28	14.94	15.04	14.83	15.04	214735
1995-03-01	15.04	15.04	14.83	14.94	135168
1995-03-02	14.83	14.94	14.83	14.94	21169
1995-03-03	14.83	14.83	14.83	14.83	45133
1995-03-06	14.83	14.94	14.83	14.94	30707
1995-03-07	14.83	14.83	14.83	14.83	29312
1995-03-08	14.83	14.83	14.83	14.83	129585
1995-03-09	14.88	14.88	14.83	14.83	14423
1995-03-10	14.83	14.88	14.83	14.83	21867
1995-03-13	14.94	14.94	14.83	14.83	8373
1995-03-14	14.83	14.94	14.83	14.94	63280
1995-03-15	14.83	14.94	14.83	14.83	21867
1995-03-16	14.83	14.94	14.83	14.94	23497
1995-03-17	14.83	14.94	14.83	14.94	88172
1995-03-20	14.94	14.94	14.83	14.94	26287
1995-03-21	14.88	14.94	14.83	14.83	77238
1995-03-22	14.72	14.91	14.72	14.83	10467
1995-03-23	14.72	14.83	14.72	14.72	24892
1995-03-24	14.72	14.72	14.72	14.72	464
1995-03-27	14.72	14.94	14.72	14.78	5583
1995-03-28	14.72	14.94	14.72	14.78	30940
1995-03-29	14.94	14.94	14.72	14.72	4417
1995-03-30	14.72	14.94	14.72	14.88	36290
1995-03-31	14.72	14.94	14.72	14.94	13492
1995-04-03	14.94	14.94	14.72	14.72	37221
1995-04-04	14.72	14.94	14.72	14.72	13260
1995-04-05	14.72	14.72	14.72	14.72	1160
1995-04-06	14.94	14.94	14.72	14.72	16749
1995-04-07	14.72	14.94	14.72	14.94	9304
1995-04-10	14.72	14.83	14.72	14.72	15121
1995-04-11	14.72	14.94	14.72	14.72	57694
1995-04-12	14.72	14.94	14.72	14.72	12795
1995-04-13	14.94	14.94	14.72	14.72	27218
1995-04-17	14.72	14.83	14.72	14.83	55600
1995-04-18	14.72	14.83	14.72	14.78	12561
1995-04-19	14.94	14.94	14.72	14.72	213804
1995-04-20	14.94	14.94	14.72	14.72	207522
1995-04-21	14.72	14.83	14.72	14.72	6281
1995-04-24	14.72	14.94	14.72	14.94	23729
1995-04-25	14.83	14.83	14.72	14.83	61186
1995-04-26	14.72	14.72	14.72	14.72	464
1995-04-27	14.94	14.94	14.72	14.94	10003
1995-04-28	14.72	14.94	14.72	14.94	8840
1995-05-01	14.94	14.94	14.72	14.72	930
1995-05-02	14.72	14.94	14.72	14.72	930
1995-05-03	14.72	14.72	14.72	14.72	11398
1995-05-04	14.78	14.94	14.72	14.72	7676
1995-05-05	14.94	14.94	14.72	14.72	29777
1995-05-08	14.83	14.83	14.72	14.78	22100
1995-05-09	14.72	14.94	14.72	14.94	12795
1995-05-10	14.72	14.72	14.72	14.72	696
1995-05-11	14.72	14.83	14.72	14.72	57694
1995-05-12	14.72	14.83	14.72	14.83	37456
1995-05-15	14.61	14.83	14.61	14.83	44901
1995-05-16	14.78	14.78	14.72	14.72	1627
1995-05-17	14.78	14.83	14.72	14.72	9770
1995-05-18	14.83	14.83	14.72	14.72	29080
1995-05-19	14.72	14.83	14.72	14.72	36058
1995-05-22	14.72	14.72	14.72	14.72	696
1995-05-23	14.83	14.83	14.72	14.72	464
1995-05-24	14.72	14.83	14.72	14.78	2790
1995-05-25	14.72	14.83	14.72	14.72	398064
1995-05-26	14.72	14.83	14.72	14.83	95617
1995-05-30	14.75	14.83	14.72	14.72	35127
1995-05-31	14.72	14.83	14.72	14.78	158897
1995-06-01	14.83	14.83	14.72	14.78	4187
1995-06-02	14.72	14.83	14.72	14.83	51647
1995-06-05	14.72	14.83	14.72	14.72	11166
1995-06-06	14.83	14.83	14.72	14.72	38851
1995-06-07	14.83	14.83	14.72	14.75	71655
1995-06-08	14.83	14.83	14.72	14.72	15818
1995-06-09	14.72	14.83	14.72	14.72	3489
1995-06-12	14.72	14.83	14.72	14.72	3256
1995-06-13	14.72	14.83	14.72	14.83	38851
1995-06-14	14.83	14.83	14.72	14.72	14423
1995-06-15	14.78	14.78	14.72	14.78	102363
1995-06-16	14.72	14.83	14.72	14.72	6978
1995-06-19	14.72	14.83	14.72	14.78	36757
1995-06-20	14.72	14.83	14.72	14.72	41641
1995-06-21	14.72	14.72	14.72	14.72	184257
1995-06-22	14.83	14.83	14.72	14.72	8840
1995-06-23	14.72	14.83	14.72	14.83	42807
1995-06-26	14.72	14.83	14.72	14.78	2790
1995-06-27	14.72	14.72	14.72	14.72	930
1995-06-28	14.72	14.72	14.72	14.72	1160
1995-06-29	14.72	14.78	14.72	14.72	42572
1995-06-30	14.72	14.83	14.72	14.78	13958
1995-07-03	14.72	14.78	14.72	14.72	22566
1995-07-05	14.72	14.83	14.72	14.83	14889
1995-07-06	14.72	14.83	14.72	14.72	14889
1995-07-07	14.83	14.83	14.72	14.78	39782
1995-07-10	14.72	14.72	14.72	14.72	7676
1995-07-11	14.72	14.83	14.72	14.72	19773
1995-07-12	14.72	14.83	14.72	14.83	65141
1995-07-13	14.72	14.83	14.72	14.72	36757
1995-07-14	14.72	14.83	14.72	14.83	10933
1995-07-17	14.83	14.83	14.72	14.78	26287
1995-07-18	14.72	14.83	14.72	14.78	87241
1995-07-19	14.72	14.83	14.72	14.72	67932
1995-07-20	14.72	14.83	14.72	14.72	30475
1995-07-21	14.78	14.78	14.72	14.72	1859
1995-07-24	14.72	14.78	14.72	14.72	4652
1995-07-25	14.72	14.83	14.72	14.72	35127
1995-07-26	14.72	14.83	14.72	14.72	2790
1995-07-27	14.72	14.83	14.72	14.72	29544
1995-07-28	14.78	14.78	14.72	14.72	24660
1995-07-31	14.72	14.78	14.72	14.72	11864
1995-08-01	14.72	14.72	14.72	14.72	9304
1995-08-02	14.72	14.83	14.72	14.72	8840
1995-08-03	14.72	14.72	14.72	14.72	26986
1995-08-04	14.83	14.83	14.72	14.72	696
1995-08-07	14.72	14.83	14.72	14.72	20936
1995-08-08	14.72	14.83	14.72	14.72	3721
1995-08-09	14.72	14.83	14.72	14.83	464
1995-08-10	14.75	14.83	14.75	14.83	58161
1995-08-11	14.72	14.72	14.72	14.72	930
1995-08-14	14.72	14.78	14.72	14.72	42572
1995-08-15	14.72	14.72	14.72	14.72	20240
1995-08-16	14.72	14.72	14.72	14.72	3953
1995-08-17	14.72	14.83	14.72	14.83	26287
1995-08-18	14.83	14.83	14.72	14.72	3022
1995-08-21	14.72	14.72	14.72	14.72	32569
1995-08-22	14.72	14.83	14.72	14.72	10933
1995-08-23	14.72	14.78	14.72	14.72	2790
1995-08-24	14.72	14.72	14.72	14.72	696
1995-08-25	14.72	14.83	14.72	14.72	7210
1995-08-28	14.72	14.78	14.72	14.72	64907
1995-08-29	14.72	14.72	14.72	14.72	21867
1995-08-31	14.72	14.72	14.72	14.72	1859
1995-09-01	14.72	14.78	14.72	14.78	22798
1995-09-05	14.72	14.78	14.72	14.78	19773
1995-09-06	14.72	14.83	14.72	14.83	67235
1995-09-07	14.72	14.78	14.72	14.78	23961
1995-09-08	14.78	14.83	14.72	14.83	14889
1995-09-11	14.72	14.83	14.72	14.72	38851
1995-09-12	14.72	14.78	14.72	14.72	9538
1995-09-13	14.78	14.78	14.72	14.72	2326
1995-09-14	14.83	14.83	14.72	14.72	3489
1995-09-15	14.78	14.78	14.72	14.72	9072
1995-09-18	14.83	14.83	14.72	14.72	33033
1995-09-19	14.72	14.78	14.72	14.78	21867
1995-09-20	14.72	14.72	14.72	14.72	464
1995-09-21	14.72	14.75	14.72	14.75	23961
1995-09-22	14.83	14.83	14.72	14.72	14655
1995-09-25	14.72	14.83	14.72	14.72	170066
1995-09-26	14.72	14.72	14.72	14.72	3953
1995-09-27	14.72	14.83	14.72	14.83	21635
1995-09-28	14.72	14.83	14.72	14.83	9304
1995-09-29	14.72	14.83	14.72	14.83	26986
1995-10-02	14.72	14.72	14.72	14.72	3721
1995-10-03	14.72	14.72	14.72	14.72	3022
1995-10-04	14.72	14.83	14.72	14.83	2093
1995-10-05	14.72	14.78	14.72	14.78	37221
1995-10-06	14.72	14.83	14.72	14.83	65606
1995-10-09	14.72	14.72	14.72	14.72	11166
1995-10-10	14.72	14.72	14.72	14.72	3256
1995-10-11	14.72	14.83	14.61	14.61	23030
1995-10-12	14.72	14.72	14.61	14.72	10467
1995-10-13	14.51	14.72	14.51	14.72	1859
1995-10-16	14.61	14.61	14.51	14.51	7444
1995-10-17	14.72	14.72	14.51	14.61	3256
1995-10-18	14.51	14.51	14.51	14.51	7909
1995-10-19	14.61	14.61	14.51	14.56	5350
1995-10-20	14.51	14.61	14.51	14.61	41177
1995-10-23	14.51	14.61	14.51	14.51	4417
1995-10-24	14.51	14.51	14.51	14.51	9538
1995-10-25	14.61	14.61	14.51	14.61	1627
1995-10-26	14.61	14.61	14.51	14.61	11864
1995-10-27	14.61	14.61	14.51	14.61	1395
1995-10-30	14.61	14.61	14.51	14.56	13260
1995-10-31	14.56	14.56	14.51	14.51	8141
1995-11-01	14.61	14.61	14.51	14.61	15818
1995-11-02	14.51	14.51	14.51	14.51	6746
1995-11-03	14.51	14.51	14.51	14.51	3022
1995-11-06	14.51	14.51	14.51	14.51	7210
1995-11-07	14.56	14.61	14.51	14.61	72586
1995-11-08	14.51	14.61	14.51	14.61	5583
1995-11-09	14.51	14.61	14.51	14.61	6513
1995-11-10	14.61	14.61	14.51	14.51	118651
1995-11-13	14.51	14.51	14.51	14.51	6513
1995-11-14	14.51	14.56	14.51	14.51	163784
1995-11-15	14.51	14.56	14.51	14.51	87940
1995-11-16	14.51	14.61	14.51	14.51	62349
1995-11-17	14.51	14.56	14.51	14.51	29777
1995-11-20	14.51	14.61	14.51	14.61	29544
1995-11-21	14.51	14.61	14.51	14.51	36525
1995-11-22	14.51	14.56	14.51	14.51	44434
1995-11-24	14.51	14.51	14.51	14.51	4417
1995-11-27	14.51	14.51	14.51	14.51	6746
1995-11-28	14.51	14.61	14.51	14.56	20472
1995-11-29	14.51	14.61	14.51	14.51	32105
1995-11-30	14.51	14.72	14.51	14.51	18378
1995-12-01	14.72	14.72	14.51	14.61	17215
1995-12-04	14.61	14.67	14.61	14.61	9538
1995-12-05	14.61	14.72	14.61	14.72	60951
1995-12-06	14.72	14.72	14.61	14.67	49785
1995-12-07	14.72	14.72	14.61	14.72	21635
1995-12-08	14.61	14.67	14.61	14.61	1627
1995-12-11	14.61	14.72	14.61	14.61	35127
1995-12-12	14.61	14.72	14.61	14.61	24426
1995-12-13	14.61	14.72	14.61	14.72	14889
1995-12-14	14.61	14.72	14.61	14.72	6746
1995-12-15	14.61	14.72	14.61	14.72	20472
1995-12-18	14.72	14.72	14.61	14.67	42340
1995-12-19	14.61	14.83	14.61	14.72	12096
1995-12-20	14.61	14.83	14.61	14.61	4417
1995-12-21	14.61	14.83	14.61	14.67	16981
1995-12-22	14.83	14.83	14.61	14.72	26287
1995-12-26	14.61	14.83	14.61	14.83	13027
1995-12-27	14.72	14.94	14.72	14.83	10003
1995-12-28	14.72	14.94	14.72	14.72	33268
1995-12-29	14.72	14.94	14.72	14.94	37688
1996-01-02	14.72	14.94	14.72	14.83	48158
1996-01-03	14.72	14.94	14.72	14.83	58627
1996-01-04	14.72	14.83	14.72	14.72	28149
1996-01-05	14.72	14.94	14.72	14.83	19075
1996-01-08	14.72	14.94	14.72	14.94	13492
1996-01-09	14.72	14.94	14.72	14.94	8141
1996-01-10	14.72	14.94	14.72	14.72	3953
1996-01-11	14.94	14.94	14.83	14.83	4652
1996-01-12	14.83	14.94	14.83	14.88	33964
1996-01-15	14.94	14.94	14.83	14.94	3256
1996-01-16	14.83	15.04	14.83	14.83	8840
1996-01-17	14.83	15.04	14.83	14.83	74912
1996-01-18	14.83	14.94	14.83	14.83	31174
1996-01-19	14.94	15.04	14.83	14.83	12096
1996-01-22	15.04	15.04	14.83	14.83	4652
1996-01-23	14.83	15.04	14.83	14.83	22332
1996-01-24	14.83	15.04	14.83	15.04	3953
1996-01-25	14.94	14.94	14.83	14.83	20472
1996-01-26	15.04	15.04	14.83	15.04	30940
1996-01-29	15.04	15.04	14.83	15.04	61650
1996-01-30	14.83	14.94	14.83	14.83	5815
1996-01-31	14.94	14.94	14.83	14.94	46296
1996-02-01	14.18	14.29	14.08	14.08	8142
1996-02-02	14.08	14.29	14.08	14.18	31637
1996-02-05	14.08	14.40	14.08	14.40	7909
1996-02-06	14.08	14.40	14.08	14.08	6978
1996-02-07	14.08	14.29	14.08	14.18	42341
1996-02-08	14.18	14.40	14.18	14.18	59091
1996-02-09	14.18	14.40	14.18	14.18	22564
1996-02-12	14.18	14.40	14.18	14.24	113764
1996-02-13	14.18	14.18	14.18	14.18	8840
1996-02-14	14.18	14.40	14.18	14.18	24659
1996-02-15	14.18	14.40	14.18	14.18	5117
1996-02-16	14.18	14.29	14.18	14.18	32570
1996-02-20	14.18	14.18	14.18	14.18	41411
1996-02-21	14.18	14.40	14.18	14.18	33033
1996-02-22	14.18	14.29	14.18	14.18	43970
1996-02-23	14.18	14.18	14.18	14.18	16284
1996-02-26	14.18	14.24	14.18	14.18	26288
1996-02-27	14.18	14.24	14.18	14.24	40945
1996-02-28	14.18	14.40	14.18	14.18	134704
1996-02-29	14.18	14.40	14.18	14.18	21170
1996-03-01	14.18	14.18	14.18	14.18	44901
1996-03-04	14.18	14.29	14.18	14.18	54439
1996-03-05	14.18	14.40	14.18	14.18	26288
1996-03-06	14.18	14.24	14.18	14.18	38386
1996-03-07	14.18	14.40	14.18	14.18	43970
1996-03-08	14.18	14.40	14.18	14.18	18611
1996-03-11	14.18	14.29	14.18	14.18	32570
1996-03-12	14.18	14.18	14.18	14.18	14655
1996-03-13	14.18	14.18	14.18	14.18	20938
1996-03-14	14.40	14.40	14.18	14.18	18145
1996-03-15	14.18	14.40	14.18	14.40	13491
1996-03-18	14.40	14.40	14.18	14.18	72818
1996-03-19	14.18	14.21	14.18	14.18	46760
1996-03-20	14.40	14.40	14.18	14.18	16982
1996-03-21	14.18	14.18	14.18	14.18	1859
1996-03-22	14.18	14.40	14.18	14.18	25357
1996-03-25	14.18	14.29	14.18	14.18	37687
1996-03-26	14.29	14.29	14.18	14.18	28382
1996-03-27	14.18	14.29	14.18	14.18	27218
1996-03-28	14.24	14.24	14.18	14.18	10003
1996-03-29	14.18	14.35	14.18	14.29	62582
1996-04-01	14.29	14.40	14.29	14.29	26753
1996-04-02	14.29	14.40	14.29	14.29	10236
1996-04-03	14.29	14.40	14.29	14.29	3953
1996-04-04	14.29	14.40	14.29	14.40	29313
1996-04-08	14.29	14.35	14.29	14.29	12793
1996-04-09	14.29	14.40	14.29	14.29	30476
1996-04-10	14.29	14.40	14.29	14.35	84451
1996-04-11	14.29	14.35	14.29	14.32	48622
1996-04-12	14.29	14.29	14.29	14.29	6513
1996-04-15	14.29	14.40	14.29	14.35	77239
1996-04-16	14.29	14.35	14.29	14.35	38386
1996-04-17	14.29	14.29	14.29	14.29	34430
1996-04-18	14.29	14.51	14.29	14.51	113066
1996-04-19	14.40	14.51	14.40	14.45	31407
1996-04-22	14.51	14.51	14.40	14.40	25822
1996-04-23	14.40	14.45	14.40	14.40	14655
1996-04-24	14.45	14.61	14.35	14.56	970616
1996-04-25	14.51	14.61	14.51	14.61	21170
1996-04-26	14.51	14.61	14.51	14.61	11164
1996-04-29	14.51	14.56	14.51	14.56	38386
1996-04-30	14.51	14.61	14.51	14.56	60953
1996-05-01	14.51	14.61	14.51	14.51	10701
1996-05-02	14.61	14.61	14.40	14.40	82822
1996-05-03	14.40	14.48	14.40	14.40	11399
1996-05-06	14.40	14.61	14.40	14.40	10466
1996-05-07	14.40	14.61	14.40	14.61	10466
1996-05-08	14.61	14.61	14.40	14.40	13491
1996-05-09	14.40	14.51	14.40	14.40	10003
1996-05-10	14.40	14.45	14.40	14.45	9305
1996-05-13	14.40	14.51	14.40	14.40	13259
1996-05-14	14.40	14.45	14.40	14.40	19774
1996-05-15	14.40	14.51	14.40	14.40	44668
1996-05-16	14.40	14.51	14.40	14.40	15120
1996-05-17	14.40	14.51	14.40	14.40	16749
1996-05-20	14.40	14.40	14.40	14.40	7444
1996-05-21	14.40	14.51	14.40	14.40	10236
1996-05-22	14.40	14.51	14.40	14.43	11863
1996-05-23	14.40	14.51	14.40	14.40	30243
1996-05-24	14.45	14.45	14.40	14.40	16051
1996-05-28	14.40	14.51	14.40	14.43	31407
1996-05-29	14.51	14.51	14.40	14.40	7444
1996-05-30	14.45	14.51	14.40	14.45	12793
1996-05-31	14.40	14.51	14.40	14.45	60487
1996-06-03	14.45	14.51	14.40	14.51	58160
1996-06-04	14.40	14.51	14.40	14.51	78633
1996-06-05	14.40	14.51	14.40	14.51	22332
1996-06-06	14.40	14.51	14.40	14.40	54207
1996-06-07	14.40	14.51	14.40	14.40	24193
1996-06-10	14.51	14.51	14.40	14.51	23497
1996-06-11	14.40	14.45	14.40	14.40	13491
1996-06-12	14.40	14.45	14.40	14.40	12095
1996-06-13	14.40	14.51	14.40	14.45	18378
1996-06-14	14.61	14.72	14.40	14.61	54439
1996-06-17	14.40	14.72	14.40	14.72	14888
1996-06-18	14.51	14.72	14.51	14.61	11863
1996-06-19	14.51	14.72	14.51	14.72	30476
1996-06-20	14.61	14.88	14.51	14.83	156106
1996-06-21	14.72	14.94	14.72	14.83	40247
1996-06-24	14.72	14.94	14.72	14.83	54439
1996-06-25	14.72	15.04	14.72	14.83	57462
1996-06-26	14.83	15.04	14.83	14.94	17215
1996-06-27	14.83	15.37	14.83	15.37	108647
1996-06-28	15.34	16.12	15.34	15.90	388989
1996-07-01	16.06	16.12	15.90	16.12	194261
1996-07-02	15.90	16.17	15.90	16.12	27684
1996-07-03	16.01	16.12	15.90	15.90	33033
1996-07-05	15.90	16.12	15.90	15.96	6513
1996-07-08	15.90	16.01	15.90	15.90	12561
1996-07-09	15.90	15.96	15.90	15.90	27684
1996-07-10	15.90	16.01	15.90	15.90	14888
1996-07-11	16.01	16.01	15.90	15.90	98643
1996-07-12	16.01	16.01	15.90	15.90	31407
1996-07-15	15.90	16.01	15.90	15.90	57695
1996-07-16	15.96	16.01	15.90	16.01	127025
1996-07-17	15.90	16.01	15.90	15.90	14655
1996-07-18	16.01	16.01	15.90	16.01	19309
1996-07-19	15.90	16.01	15.90	15.90	26055
1996-07-22	16.01	16.12	15.90	16.12	25589
1996-07-23	15.90	16.01	15.90	15.90	129352
1996-07-24	15.90	16.01	15.80	16.01	58858
1996-07-25	16.01	16.01	15.80	15.90	62116
1996-07-26	15.80	15.85	15.80	15.85	26753
1996-07-29	15.90	15.90	15.80	15.85	53276
1996-07-30	15.80	15.80	15.80	15.80	20240
1996-07-31	15.80	15.90	15.80	15.90	71189
1996-08-01	15.90	15.90	15.80	15.80	25822
1996-08-02	15.90	16.01	15.80	15.85	25822
1996-08-05	15.85	15.90	15.85	15.90	10701
1996-08-06	15.85	15.85	15.80	15.85	9768
1996-08-07	15.85	15.90	15.80	15.80	23728
1996-08-08	15.80	15.90	15.80	15.80	36291
1996-08-09	15.80	15.80	15.80	15.80	19774
1996-08-12	15.80	15.80	15.80	15.80	50484
1996-08-13	15.80	15.80	15.80	15.80	5349
1996-08-14	15.80	15.88	15.80	15.85	64676
1996-08-15	15.80	15.90	15.80	15.80	23262
1996-08-19	15.90	15.90	15.80	15.90	10934
1996-08-20	15.80	15.80	15.80	15.80	11632
1996-08-21	15.80	15.80	15.80	15.80	17680
1996-08-22	15.80	15.80	15.80	15.80	930
1996-08-23	15.80	15.90	15.80	15.80	33732
1996-08-26	15.80	15.85	15.69	15.69	61884
1996-08-27	15.69	15.80	15.69	15.69	53509
1996-08-28	15.69	15.80	15.69	15.69	35128
1996-08-29	15.69	15.80	15.58	15.64	36059
1996-08-30	15.80	15.80	15.80	15.80	1161
1996-09-03	15.58	15.80	15.58	15.64	24659
1996-09-04	15.58	15.69	15.58	15.58	62349
1996-09-05	15.64	15.64	15.58	15.58	930
1996-09-06	15.58	15.80	15.58	15.80	14888
1996-09-09	15.58	15.69	15.58	15.58	75843
1996-09-10	15.58	15.69	15.58	15.58	34897
1996-09-11	15.58	15.58	15.58	15.58	1628
1996-09-12	15.58	15.69	15.58	15.69	2326
1996-09-13	15.64	15.69	15.58	15.69	151687
1996-09-16	15.64	15.64	15.61	15.61	37455
1996-09-17	15.69	15.69	15.58	15.69	13957
1996-09-18	15.69	15.69	15.58	15.69	1859
1996-09-19	15.58	15.80	15.58	15.69	73749
1996-09-20	15.69	15.80	15.69	15.69	35128
1996-09-23	15.69	15.80	15.69	15.80	33732
1996-09-24	15.69	15.80	15.69	15.80	26986
1996-09-25	15.69	15.80	15.69	15.69	61185
1996-09-26	15.69	15.74	15.69	15.74	10466
1996-09-27	15.69	15.80	15.69	15.69	22101
1996-09-30	15.69	15.80	15.69	15.74	11399
1996-10-01	15.69	15.80	15.69	15.69	16516
1996-10-02	15.74	15.85	15.69	15.85	28615
1996-10-03	15.69	15.85	15.69	15.74	14422
1996-10-04	15.74	15.85	15.69	15.77	30939
1996-10-07	15.69	15.85	15.69	15.69	111439
1996-10-08	15.85	15.85	15.80	15.80	3488
1996-10-09	15.69	15.80	15.69	15.69	147731
1996-10-10	15.69	15.80	15.58	15.58	200309
1996-10-11	15.58	15.64	15.58	15.61	29313
1996-10-14	15.64	15.64	15.58	15.58	18843
1996-10-15	15.64	15.64	15.58	15.58	10003
1996-10-16	15.58	15.61	15.58	15.61	32105
1996-10-17	15.64	15.64	15.58	15.58	38851
1996-10-18	15.58	15.64	15.58	15.58	12328
1996-10-21	15.58	15.64	15.58	15.58	442733
1996-10-22	15.58	15.69	15.58	15.58	414581
1996-10-23	15.64	15.64	15.58	15.58	144240
1996-10-24	15.58	15.69	15.58	15.58	41643
1996-10-25	15.58	15.69	15.58	15.58	63512
1996-10-28	15.58	15.69	15.53	15.53	243584
1996-10-29	15.58	15.64	15.58	15.58	68629
1996-10-30	15.58	15.64	15.58	15.58	61651
1996-10-31	15.58	15.69	15.58	15.58	28149
1996-11-01	15.58	15.80	15.58	15.69	35593
1996-11-04	15.69	15.90	15.69	15.90	23961
1996-11-05	15.69	15.69	15.69	15.69	1628
1996-11-06	15.69	15.90	15.69	15.74	26753
1996-11-07	15.90	15.90	15.69	15.69	5815
1996-11-08	15.69	15.90	15.69	15.80	10003
1996-11-11	15.90	15.90	15.69	15.69	18145
1996-11-12	15.69	15.80	15.69	15.69	31637
1996-11-13	15.69	15.80	15.69	15.69	65604
1996-11-14	15.69	16.01	15.69	15.69	40014
1996-11-15	15.69	16.01	15.69	15.69	14422
1996-11-18	16.01	16.01	15.69	15.85	5349
1996-11-19	15.69	16.01	15.69	15.69	4418
1996-11-20	15.69	15.85	15.69	15.85	4884
1996-11-21	15.69	16.01	15.69	15.69	10236
1996-11-22	15.69	15.85	15.69	15.85	7909
1996-11-25	16.01	16.01	15.69	15.90	72120
1996-11-26	16.01	16.01	15.90	16.01	5349
1996-11-27	15.90	15.96	15.80	15.80	109345
1996-11-29	16.01	16.01	15.80	15.80	12561
1996-12-02	15.90	16.01	15.90	15.96	31174
1996-12-03	16.01	16.01	15.90	15.90	44668
1996-12-04	15.90	15.96	15.90	15.90	67699
1996-12-05	16.01	16.01	15.90	15.96	66072
1996-12-06	16.01	16.01	15.90	16.01	48157
1996-12-09	15.90	16.01	15.90	16.01	42574
1996-12-10	16.01	16.01	15.90	16.01	4651
1996-12-11	15.90	16.44	15.90	16.23	61418
1996-12-12	16.23	16.55	16.23	16.55	7676
1996-12-13	16.66	16.66	16.39	16.66	77239
1996-12-16	16.66	16.66	16.44	16.44	104225
1996-12-17	16.66	16.66	16.44	16.44	16516
1996-12-18	16.44	16.55	16.44	16.44	17680
1996-12-19	16.55	16.66	16.44	16.49	31407
1996-12-20	16.44	16.87	16.44	16.87	29545
1996-12-23	16.87	16.87	16.66	16.66	8607
1996-12-24	16.66	16.76	16.66	16.66	17215
1996-12-26	16.87	16.87	16.66	16.87	5117
1996-12-27	16.66	16.87	16.66	16.76	13026
1996-12-30	16.87	16.87	16.66	16.79	10466
1996-12-31	16.87	16.87	16.66	16.87	24659
1997-01-02	16.66	16.87	16.66	16.87	38851
1997-01-03	16.66	16.87	16.66	16.87	42109
1997-01-06	16.92	16.92	16.70	16.81	7311
1997-01-07	16.70	16.92	16.59	16.92	49853
1997-01-08	16.92	16.92	16.70	16.70	56501
1997-01-09	16.70	16.92	16.70	16.92	34341
1997-01-10	16.92	16.92	16.70	16.73	15065
1997-01-13	16.70	16.81	16.70	16.70	9527
1997-01-14	16.81	16.81	16.70	16.70	13735
1997-01-15	16.70	16.75	16.70	16.75	16173
1997-01-16	16.92	16.92	16.70	16.70	22376
1997-01-17	16.70	16.92	16.70	16.70	9305
1997-01-20	16.70	16.70	16.70	16.70	27917
1997-01-21	16.70	16.92	16.70	16.92	26809
1997-01-22	16.70	16.92	16.70	16.92	9527
1997-01-23	16.70	16.81	16.70	16.81	24371
1997-01-24	16.81	16.81	16.70	16.70	6867
1997-01-27	16.70	16.81	16.70	16.70	36336
1997-01-28	16.70	16.70	16.70	16.70	95497
1997-01-29	16.70	16.75	16.36	16.36	70459
1997-01-30	16.47	16.47	16.36	16.42	8862
1997-01-31	16.36	16.59	16.36	16.36	35450
1997-02-03	16.36	16.59	16.36	16.47	50961
1997-02-04	16.36	16.59	16.36	16.59	52512
1997-02-05	16.59	16.59	16.36	16.36	10854
1997-02-06	16.59	16.59	16.36	16.53	15065
1997-02-07	16.59	16.59	16.36	16.42	25036
1997-02-10	16.59	16.59	16.36	16.36	9527
1997-02-11	16.59	16.70	16.36	16.70	46530
1997-02-12	16.59	16.75	16.59	16.70	319068
1997-02-13	16.75	16.92	16.64	16.81	27252
1997-02-14	16.70	16.92	16.70	16.81	7754
1997-02-18	16.92	16.92	16.70	16.81	96827
1997-02-19	16.70	16.92	16.70	16.70	9527
1997-02-20	16.70	16.92	16.70	16.70	194321
1997-02-21	16.70	16.70	16.70	16.70	2435
1997-02-24	16.70	16.81	16.70	16.70	91953
1997-02-25	16.81	17.04	16.70	16.92	25922
1997-02-26	16.70	16.92	16.70	16.81	30133
1997-02-27	16.70	17.04	16.70	16.70	4208
1997-02-28	17.04	17.04	16.70	16.70	39882
1997-03-03	16.92	16.92	16.70	16.70	1549
1997-03-04	16.70	16.92	16.70	16.92	10635
1997-03-05	16.70	17.04	16.70	16.70	51404
1997-03-06	16.70	16.75	16.70	16.70	70015
1997-03-07	16.70	16.81	16.70	16.81	11298
1997-03-10	16.70	16.92	16.70	16.81	41433
1997-03-11	16.81	16.92	16.81	16.92	11962
1997-03-12	16.92	16.92	16.81	16.81	18389
1997-03-13	16.81	16.92	16.81	16.81	27030
1997-03-14	16.81	16.92	16.81	16.81	90845
1997-03-17	16.81	16.92	16.81	16.92	34341
1997-03-18	16.92	16.92	16.81	16.92	17946
1997-03-19	16.92	16.92	16.81	16.81	14400
1997-03-20	16.92	16.92	16.81	16.81	36781
1997-03-21	16.81	16.92	16.81	16.81	56058
1997-03-24	16.81	17.04	16.70	16.92	78437
1997-03-25	16.92	16.92	16.92	16.92	1549
1997-03-26	16.92	17.04	16.92	17.04	13957
1997-03-27	17.04	17.04	16.92	16.92	27474
1997-03-31	16.92	17.04	16.92	16.98	74005
1997-04-01	16.92	17.04	16.92	16.92	21270
1997-04-02	17.04	17.04	16.92	16.92	15287
1997-04-03	16.92	17.04	16.92	16.98	40768
1997-04-04	16.92	17.04	16.92	17.04	31463
1997-04-07	16.92	17.04	16.92	16.92	19054
1997-04-08	16.92	17.04	16.92	16.98	21711
1997-04-09	17.04	17.04	16.92	16.98	29025
1997-04-10	16.92	17.15	16.92	16.98	19276
1997-04-11	17.04	17.15	16.98	17.04	142473
1997-04-14	17.04	17.15	17.04	17.04	29025
1997-04-15	17.04	17.15	17.04	17.15	6424
1997-04-16	16.92	17.04	16.92	17.04	15952
1997-04-17	17.04	17.15	17.04	17.04	7976
1997-04-18	17.04	17.15	17.04	17.04	62039
1997-04-21	17.04	17.15	17.04	17.04	7089
1997-04-22	17.04	17.15	17.04	17.04	6424
1997-04-23	17.04	17.15	17.04	17.15	153550
1997-04-24	17.15	17.15	17.04	17.09	6867
1997-04-25	17.04	17.38	17.04	17.15	20162
1997-04-28	17.15	17.49	17.15	17.15	63147
1997-04-29	17.15	17.43	17.15	17.38	11962
1997-04-30	17.15	17.38	17.15	17.15	6424
1997-05-01	17.38	17.60	17.21	17.38	35673
1997-05-02	17.49	17.60	17.49	17.60	23484
1997-05-05	17.49	17.83	17.49	17.60	23043
1997-05-06	17.71	17.71	17.49	17.66	45422
1997-05-07	17.60	18.05	17.60	17.88	15730
1997-05-08	17.71	17.88	17.71	17.83	15287
1997-05-09	17.71	18.05	17.71	17.94	2878
1997-05-12	17.71	18.05	17.71	17.71	16838
1997-05-13	17.83	18.17	17.71	18.05	46087
1997-05-14	18.28	18.28	17.88	17.88	6424
1997-05-15	17.83	18.17	17.83	17.83	7532
1997-05-16	17.83	18.17	17.83	18.05	10854
1997-05-19	17.94	18.05	17.94	17.94	9305
1997-05-20	17.94	18.17	17.94	18.17	44093
1997-05-21	18.05	18.05	17.94	17.94	5538
1997-05-22	18.05	18.17	18.05	18.11	5981
1997-05-23	18.28	18.28	18.05	18.05	13957
1997-05-27	18.05	18.28	18.05	18.05	5759
1997-05-28	18.05	18.17	18.05	18.11	11298
1997-05-29	18.05	18.28	18.05	18.28	18168
1997-05-30	18.05	18.17	18.05	18.11	18389
1997-06-02	18.17	18.28	18.05	18.28	13957
1997-06-03	18.28	18.39	18.17	18.39	30798
1997-06-04	18.28	18.62	18.28	18.50	35006
1997-06-05	18.50	18.73	18.45	18.45	46087
1997-06-06	18.56	18.73	18.50	18.62	38552
1997-06-09	18.56	18.73	18.50	18.50	14622
1997-06-10	18.50	18.73	18.50	18.73	21270
1997-06-11	18.50	18.73	18.50	18.50	20384
1997-06-12	18.50	18.73	18.50	18.62	29690
1997-06-13	18.62	19.18	18.62	19.07	40104
1997-06-16	19.07	19.41	19.07	19.24	89072
1997-06-17	19.41	19.41	19.07	19.18	11962
1997-06-18	19.41	19.41	18.84	19.18	27474
1997-06-19	19.29	20.08	19.18	20.08	69796
1997-06-20	20.08	20.08	19.41	19.74	58717
1997-06-23	19.63	19.86	19.63	19.86	28803
1997-06-24	19.86	19.97	19.63	19.97	20162
1997-06-25	19.74	19.97	19.74	19.97	16173
1997-06-26	19.74	19.97	19.74	19.97	18389
1997-06-27	19.74	20.08	19.74	20.08	57609
1997-06-30	20.08	20.08	19.86	19.86	47415
1997-07-01	19.86	20.03	19.86	20.03	49631
1997-07-02	19.89	19.97	19.86	19.91	15065
1997-07-03	20.03	20.03	19.86	19.86	2213
1997-07-07	19.86	20.20	19.86	20.20	5538
1997-07-08	19.97	20.20	19.86	19.86	17060
1997-07-09	19.86	20.08	19.86	19.86	46530
1997-07-10	20.08	20.08	19.86	19.97	5095
1997-07-11	19.86	20.08	19.86	19.86	13735
1997-07-14	19.86	20.20	19.86	20.20	47636
1997-07-15	19.86	20.03	19.74	19.97	109457
1997-07-16	19.91	19.97	19.86	19.89	129400
1997-07-17	19.86	19.97	19.86	19.91	9970
1997-07-18	19.86	19.86	19.86	19.86	2657
1997-07-21	19.86	19.89	19.86	19.86	163521
1997-07-22	19.91	19.97	19.86	19.86	5316
1997-07-23	20.20	20.20	19.80	19.97	459547
1997-07-24	19.86	19.97	19.86	19.86	30355
1997-07-25	20.08	20.08	19.86	19.86	2435
1997-07-28	19.86	19.97	19.86	19.86	46752
1997-07-29	19.86	20.08	19.86	19.86	21270
1997-07-30	19.97	20.08	19.97	20.08	2213
1997-07-31	19.91	20.20	19.86	19.86	34785
1997-08-01	19.86	20.03	19.86	19.86	13514
1997-08-04	19.86	19.97	19.86	19.86	12849
1997-08-05	19.91	19.97	19.86	19.86	59380
1997-08-06	19.97	19.97	19.86	19.86	30355
1997-08-07	19.86	19.86	19.86	19.86	4430
1997-08-08	19.86	19.86	19.86	19.86	11962
1997-08-11	20.20	20.20	19.86	19.86	10192
1997-08-12	19.86	19.86	19.86	19.86	3765
1997-08-13	19.86	19.97	19.86	19.86	18833
1997-08-14	19.86	20.08	19.86	19.86	10413
1997-08-15	19.86	19.86	19.74	19.74	44536
1997-08-18	19.97	19.97	19.74	19.80	36558
1997-08-19	19.80	19.86	19.80	19.86	16616
1997-08-20	19.91	19.91	19.74	19.74	3765
1997-08-21	19.74	19.91	19.74	19.86	31684
1997-08-22	19.74	19.91	19.74	19.91	5981
1997-08-25	19.74	19.91	19.74	19.74	71347
1997-08-26	19.74	19.74	19.74	19.74	221
1997-08-27	19.74	19.91	19.74	19.80	13957
1997-08-28	19.91	19.91	19.74	19.74	2213
1997-08-29	19.74	19.91	19.74	19.74	102810
1997-09-02	19.74	19.91	19.74	19.74	13957
1997-09-03	19.74	19.91	19.74	19.91	8640
1997-09-04	19.74	19.86	19.74	19.74	5316
1997-09-05	19.74	19.86	19.74	19.80	8197
1997-09-08	19.86	19.91	19.74	19.86	71567
1997-09-09	19.80	19.89	19.80	19.83	21492
1997-09-10	19.83	19.89	19.80	19.89	19941
1997-09-11	19.89	19.89	19.80	19.89	38552
1997-09-12	19.86	19.91	19.80	19.86	54063
1997-09-15	19.91	19.91	19.80	19.80	6203
1997-09-16	19.80	19.97	19.80	19.86	11962
1997-09-17	19.86	19.86	19.86	19.86	7311
1997-09-18	19.80	19.91	19.80	19.91	19497
1997-09-19	19.80	19.86	19.80	19.86	12186
1997-09-22	19.91	19.91	19.80	19.86	19719
1997-09-23	19.86	20.08	19.86	20.08	138263
1997-09-24	19.86	20.53	19.86	20.53	47415
1997-09-25	20.31	20.37	20.20	20.20	21711
1997-09-26	20.11	20.14	20.11	20.14	9084
1997-09-29	20.08	20.31	20.08	20.31	5316
1997-09-30	20.03	20.31	20.03	20.17	9084
1997-10-01	20.25	20.25	20.03	20.08	7311
1997-10-02	20.20	20.48	20.08	20.08	16838
1997-10-03	20.03	20.31	20.03	20.20	2657
1997-10-06	20.08	20.22	20.08	20.08	6424
1997-10-07	20.08	20.37	20.08	20.34	42985
1997-10-08	20.31	20.37	20.20	20.37	3765
1997-10-09	20.20	20.31	20.20	20.20	66693
1997-10-10	20.20	20.42	20.20	20.42	10635
1997-10-13	20.20	20.42	20.20	20.37	1549
1997-10-14	20.37	20.96	20.37	20.82	62483
1997-10-15	20.99	20.99	20.76	20.76	16616
1997-10-16	20.76	20.87	20.65	20.87	24371
1997-10-17	20.76	21.10	20.31	20.42	24592
1997-10-20	20.53	20.53	20.42	20.53	3100
1997-10-21	20.53	21.21	20.42	20.76	26365
1997-10-22	20.76	21.24	20.76	21.24	20606
1997-10-23	20.76	21.21	20.65	21.10	36558
1997-10-24	20.99	21.21	20.99	21.21	5981
1997-10-27	20.99	20.99	20.87	20.87	13294
1997-10-28	20.65	21.10	20.65	21.10	38995
1997-10-29	20.65	21.10	20.65	21.10	12406
1997-10-30	20.76	21.10	20.65	20.65	36114
1997-10-31	20.65	20.70	20.65	20.70	5981
1997-11-03	20.65	20.76	20.65	20.76	16395
1997-11-04	20.70	20.99	20.65	20.99	54507
1997-11-05	20.76	20.76	20.76	20.76	3100
1997-11-06	20.65	21.10	20.65	20.76	6203
1997-11-07	20.70	20.76	20.65	20.65	47636
1997-11-10	20.65	20.76	20.65	20.65	26144
1997-11-11	20.65	20.76	20.65	20.76	2657
1997-11-12	20.70	20.70	20.65	20.65	11078
1997-11-13	20.76	20.76	20.65	20.65	19941
1997-11-14	20.65	20.76	20.65	20.65	12406
1997-11-17	20.76	20.76	20.65	20.65	3100
1997-11-18	20.70	20.76	20.65	20.65	3322
1997-11-19	20.76	21.21	20.76	21.21	13514
1997-11-20	21.21	21.21	20.76	20.87	28582
1997-11-21	20.87	21.32	20.87	21.32	10635
1997-11-24	21.44	21.55	20.76	20.87	17946
1997-11-25	21.21	21.44	20.87	21.44	19054
1997-11-26	20.99	21.21	20.87	20.93	7976
1997-11-28	20.87	21.44	20.87	20.87	5095
1997-12-01	21.32	21.78	21.32	21.35	5538
1997-12-02	21.35	21.89	21.21	21.78	8197
1997-12-03	21.66	22.00	21.66	21.89	14179
1997-12-04	21.66	21.66	21.32	21.44	20827
1997-12-05	21.32	21.89	21.32	21.89	29690
1997-12-08	21.68	22.11	21.68	22.11	5981
1997-12-09	22.11	22.23	21.66	22.23	14843
1997-12-10	22.23	22.23	21.55	22.23	6203
1997-12-11	21.55	21.89	21.55	21.55	5981
1997-12-12	21.55	21.66	20.76	21.21	26809
1997-12-15	20.76	21.21	20.76	21.21	13957
1997-12-16	20.87	20.99	20.76	20.76	37887
1997-12-17	20.76	20.99	20.76	20.99	1992
1997-12-18	20.99	20.99	20.76	20.76	30355
1997-12-19	20.76	21.21	20.76	21.21	33457
1997-12-22	21.21	21.21	20.99	20.99	11962
1997-12-23	21.21	21.21	20.99	21.10	22600
1997-12-24	21.21	21.21	20.99	21.21	21049
1997-12-26	20.99	20.99	20.99	20.99	13071
1997-12-29	21.10	21.49	20.99	21.10	37001
1997-12-30	21.10	22.45	21.10	22.45	38552
1997-12-31	22.11	22.73	21.66	21.83	26365
1998-01-02	22.11	22.11	21.32	21.32	36336
1998-01-05	22.06	22.06	21.32	21.32	18168
1998-01-06	22.27	22.51	21.56	22.27	73857
1998-01-07	22.27	22.27	21.56	21.68	17725
1998-01-08	21.56	21.86	21.56	21.68	24688
1998-01-09	21.68	22.03	21.68	21.68	56554
1998-01-12	21.80	22.03	21.68	21.80	68161
1998-01-13	21.68	21.80	21.68	21.80	69427
1998-01-14	21.68	22.15	21.68	21.74	15403
1998-01-15	21.74	21.86	21.68	21.68	30175
1998-01-16	21.98	22.15	21.68	22.15	64362
1998-01-20	21.92	22.36	21.92	22.36	24055
1998-01-21	22.03	22.15	22.03	22.03	15192
1998-01-22	22.03	22.39	22.03	22.39	24055
1998-01-23	22.03	22.09	22.03	22.03	17725
1998-01-26	22.03	22.06	22.03	22.06	5274
1998-01-27	22.03	22.27	22.03	22.27	7596
1998-01-28	22.27	22.27	22.03	22.09	15825
1998-01-29	22.09	22.09	22.03	22.03	26798
1998-01-30	22.15	22.15	22.03	22.09	18780
1998-02-02	22.09	22.15	22.03	22.15	16880
1998-02-03	22.09	22.15	22.03	22.03	20258
1998-02-04	22.03	22.27	22.03	22.06	25323
1998-02-05	22.15	22.15	22.03	22.03	6963
1998-02-06	22.05	22.15	22.03	22.15	43893
1998-02-09	22.09	22.15	22.03	22.03	5485
1998-02-10	22.09	22.27	22.09	22.15	9073
1998-02-11	22.15	22.27	22.15	22.15	109734
1998-02-12	22.15	22.27	22.15	22.15	6963
1998-02-13	22.15	22.27	22.15	22.15	31442
1998-02-17	22.15	22.33	22.15	22.27	38405
1998-02-18	22.27	22.33	22.15	22.15	13083
1998-02-19	22.15	22.18	22.15	22.18	14137
1998-02-20	22.15	22.27	21.92	22.15	37772
1998-02-23	22.27	22.39	22.21	22.39	26798
1998-02-24	22.39	22.39	22.27	22.33	8862
1998-02-25	22.27	22.39	22.21	22.27	187180
1998-02-26	22.33	22.33	22.15	22.15	57821
1998-02-27	22.51	22.51	22.15	22.15	8862
1998-03-02	22.15	22.51	22.15	22.51	39038
1998-03-03	22.27	22.27	22.15	22.27	10337
1998-03-04	22.15	22.63	22.15	22.21	9917
1998-03-05	22.15	22.27	22.15	22.15	7385
1998-03-06	22.15	22.26	22.15	22.15	4008
1998-03-09	22.15	22.27	22.15	22.27	3585
1998-03-10	22.21	22.21	22.15	22.15	16669
1998-03-11	22.15	22.51	22.15	22.33	42837
1998-03-12	22.33	22.39	22.15	22.39	8229
1998-03-13	22.27	22.39	22.15	22.39	11817
1998-03-16	22.27	22.27	22.15	22.15	9495
1998-03-17	22.39	22.39	22.03	22.27	18991
1998-03-18	22.39	22.39	22.15	22.15	16247
1998-03-19	22.15	22.39	22.15	22.18	18569
1998-03-20	22.39	22.39	22.15	22.39	23421
1998-03-23	22.39	22.51	22.39	22.39	42837
1998-03-24	22.45	22.51	22.39	22.39	26378
1998-03-25	22.39	22.57	22.39	22.39	19835
1998-03-26	22.39	22.63	22.39	22.39	1686
1998-03-27	22.51	22.51	22.39	22.39	28276
1998-03-30	22.39	22.48	22.39	22.39	6751
1998-03-31	22.39	22.63	22.39	22.63	53599
1998-04-01	22.86	23.22	22.57	23.22	30809
1998-04-02	22.63	22.88	22.63	22.75	14559
1998-04-03	22.63	22.78	22.63	22.78	6540
1998-04-06	22.63	22.80	22.63	22.63	21102
1998-04-07	22.86	22.86	22.63	22.63	47270
1998-04-08	22.63	22.86	22.63	22.63	4852
1998-04-09	22.63	22.69	22.63	22.69	30598
1998-04-13	22.63	22.86	22.63	22.66	55710
1998-04-14	22.63	22.86	22.63	22.86	42626
1998-04-15	22.75	22.86	22.63	22.75	25110
1998-04-16	22.78	22.86	22.63	22.63	7174
1998-04-17	22.63	22.86	22.63	22.75	4219
1998-04-20	22.63	22.75	22.63	22.63	9495
1998-04-21	22.69	22.92	22.69	22.86	3374
1998-04-22	22.86	22.86	22.75	22.75	10126
1998-04-23	22.86	22.92	22.63	22.66	32286
1998-04-24	22.63	22.89	22.63	22.63	18358
1998-04-27	22.63	22.69	22.63	22.63	58032
1998-04-28	22.63	22.66	22.63	22.63	28487
1998-04-29	22.63	22.75	22.63	22.75	10337
1998-04-30	22.63	22.78	22.63	22.63	18780
1998-05-01	22.63	22.80	22.63	22.80	30598
1998-05-04	22.80	23.16	22.69	23.16	55077
1998-05-05	23.03	23.31	22.69	23.10	32286
1998-05-06	22.78	23.10	22.75	22.78	34608
1998-05-07	22.78	22.78	22.75	22.75	11184
1998-05-08	22.78	22.78	22.75	22.75	4430
1998-05-11	22.78	22.78	22.75	22.75	25745
1998-05-12	22.75	22.86	22.75	22.78	56977
1998-05-13	22.75	22.75	22.75	22.75	1264
1998-05-14	23.10	23.10	22.80	22.80	4008
1998-05-15	22.75	23.10	22.75	22.75	29542
1998-05-18	22.75	22.78	22.75	22.75	8440
1998-05-19	22.75	22.80	22.75	22.75	13083
1998-05-20	22.75	22.86	22.75	22.86	46636
1998-05-21	22.75	22.75	22.75	22.75	20046
1998-05-22	22.75	22.86	22.75	22.75	42415
1998-05-26	22.80	22.80	22.75	22.75	43259
1998-05-27	22.75	22.86	22.75	22.86	45581
1998-05-28	22.75	22.86	22.75	22.86	69216
1998-05-29	22.80	22.86	22.75	22.75	13715
1998-06-01	22.86	22.86	22.75	22.83	56977
1998-06-02	22.86	22.86	22.75	22.78	22368
1998-06-03	22.75	22.86	22.75	22.75	47270
1998-06-04	22.75	22.86	22.75	22.80	23421
1998-06-05	22.75	22.80	22.75	22.80	30387
1998-06-08	22.75	22.83	22.75	22.80	18780
1998-06-09	22.82	22.82	22.75	22.78	46425
1998-06-10	22.75	23.10	22.75	22.75	54444
1998-06-11	22.75	22.78	22.75	22.75	35030
1998-06-12	22.75	22.75	22.63	22.63	11817
1998-06-15	22.63	22.72	22.63	22.63	20258
1998-06-16	22.63	22.86	22.63	22.63	22790
1998-06-17	22.63	22.69	22.63	22.63	32708
1998-06-18	22.63	22.63	22.57	22.63	44948
1998-06-19	22.69	22.69	22.63	22.69	46845
1998-06-22	22.66	22.69	22.63	22.66	27643
1998-06-23	22.69	22.69	22.63	22.63	18147
1998-06-24	22.63	22.69	22.63	22.63	22157
1998-06-25	22.63	22.72	22.63	22.63	29964
1998-06-26	22.63	22.67	22.63	22.67	7385
1998-06-29	22.63	22.69	22.63	22.63	16247
1998-06-30	22.69	22.69	22.63	22.63	13083
1998-07-01	22.69	22.69	22.63	22.66	16247
1998-07-02	22.75	22.75	22.75	22.75	2952
1998-07-06	22.69	23.16	22.69	23.13	37561
1998-07-07	23.13	23.31	23.13	23.28	3163
1998-07-08	23.22	23.28	23.22	23.22	16036
1998-07-09	23.28	23.34	23.28	23.34	1686
1998-07-10	23.28	23.31	23.22	23.22	15192
1998-07-13	23.10	23.34	23.10	23.10	81667
1998-07-14	23.10	23.22	23.10	23.10	51489
1998-07-15	23.22	23.28	23.10	23.10	42204
1998-07-16	23.10	23.25	23.10	23.18	14137
1998-07-17	23.34	23.34	23.10	23.10	7596
1998-07-20	23.10	23.10	23.10	23.10	208
1998-07-21	23.10	23.13	23.10	23.13	18780
1998-07-22	23.10	23.34	23.07	23.10	43048
1998-07-23	23.22	23.22	23.10	23.13	35241
1998-07-24	23.22	23.22	23.10	23.10	76181
1998-07-27	23.10	23.22	23.10	23.10	47270
1998-07-28	23.10	23.22	22.86	23.13	39038
1998-07-29	23.10	23.13	23.10	23.12	23844
1998-07-30	23.13	23.22	23.13	23.16	4219
1998-07-31	23.10	23.19	23.10	23.10	8440
1998-08-03	23.10	23.16	23.10	23.10	18358
1998-08-04	23.10	23.13	23.10	23.10	32919
1998-08-05	23.10	23.22	23.10	23.16	50856
1998-08-06	23.16	23.19	23.16	23.16	25956
1998-08-07	23.19	23.19	23.16	23.16	45370
1998-08-10	23.16	23.22	23.16	23.19	82089
1998-08-11	23.16	23.19	23.16	23.16	12872
1998-08-12	23.22	23.27	23.16	23.19	69216
1998-08-13	23.16	23.19	23.16	23.19	59720
1998-08-14	23.16	23.25	23.16	23.22	14559
1998-08-17	23.16	23.55	23.16	23.43	37772
1998-08-18	23.52	23.69	23.46	23.66	41993
1998-08-19	23.34	23.40	23.34	23.37	6118
1998-08-20	23.50	23.50	23.34	23.34	4430
1998-08-21	23.49	23.49	23.37	23.37	7174
1998-08-24	23.49	23.69	23.34	23.52	43893
1998-08-25	23.34	23.52	23.10	23.28	38194
1998-08-26	23.28	23.31	23.28	23.28	28909
1998-08-27	23.28	23.28	23.04	23.10	89052
1998-08-28	23.10	23.13	23.10	23.12	99394
1998-08-31	23.10	23.13	22.98	23.13	91796
1998-09-01	23.10	23.22	23.10	23.22	301559
1998-09-02	23.10	23.22	23.10	23.13	36718
1998-09-03	23.16	23.16	23.10	23.10	10126
1998-09-04	23.10	23.19	23.10	23.10	47903
1998-09-08	23.19	23.22	23.10	23.16	25745
1998-09-09	23.16	23.22	23.10	23.10	27221
1998-09-10	23.34	23.34	23.10	23.10	21735
1998-09-11	23.10	23.40	23.10	23.40	64784
1998-09-14	23.10	23.28	23.10	23.13	25534
1998-09-15	23.10	23.40	23.10	23.40	23421
1998-09-16	23.40	23.40	23.22	23.28	10973
1998-09-17	23.49	23.57	23.22	23.46	40304
1998-09-18	23.46	24.05	23.46	23.99	58665
1998-09-21	23.46	24.29	23.31	24.17	19413
1998-09-22	24.29	25.59	24.23	25.47	31864
1998-09-23	24.55	26.42	24.29	26.42	38405
1998-09-24	26.03	26.06	24.52	24.64	42837
1998-09-25	23.81	24.64	23.81	24.20	32708
1998-09-28	24.17	24.64	24.17	24.40	32708
1998-09-29	24.64	24.64	24.17	24.40	8018
1998-09-30	24.64	25.23	24.40	24.64	18147
1998-10-01	24.88	25.89	24.40	25.77	52122
1998-10-02	25.06	25.29	24.88	25.29	45581
1998-10-05	25.35	25.35	24.17	24.40	23632
1998-10-06	24.17	24.20	24.17	24.17	89896
1998-10-07	24.17	24.20	24.17	24.17	40727
1998-10-08	24.17	24.17	24.17	24.17	29542
1998-10-09	24.17	24.67	24.17	24.67	26798
1998-10-12	25.12	25.35	24.88	24.88	7174
1998-10-13	24.85	24.85	24.20	24.26	8862
1998-10-14	24.17	24.23	24.17	24.23	32708
1998-10-15	24.46	24.64	24.17	24.64	9284
1998-10-16	24.64	24.88	24.40	24.64	14137
1998-10-19	24.64	25.06	24.32	24.40	20469
1998-10-20	25.00	25.23	24.29	24.29	34397
1998-10-21	24.17	25.06	24.17	24.29	31442
1998-10-22	24.17	25.12	24.17	25.12	42626
1998-10-23	24.64	25.12	24.17	24.46	17303
1998-10-26	24.17	24.82	24.17	24.29	26798
1998-10-27	24.17	24.91	24.11	24.55	270327
1998-10-28	24.17	24.45	23.81	23.81	318864
1998-10-29	24.21	24.26	24.03	24.26	7596
1998-10-30	23.93	24.43	23.93	24.30	16458
1998-11-02	24.17	25.29	24.17	25.29	15403
1998-11-03	24.32	25.41	24.32	25.41	33130
1998-11-04	25.32	25.59	25.32	25.53	14981
1998-11-05	25.83	26.06	25.38	25.83	33130
1998-11-06	25.59	25.65	25.59	25.62	11184
1998-11-09	25.65	25.65	24.23	24.85	24688
1998-11-10	24.05	25.12	24.05	24.17	29331
1998-11-11	24.29	24.29	24.29	24.29	3374
1998-11-12	24.64	25.12	24.17	25.12	13715
1998-11-13	24.29	25.06	24.29	25.06	2319
1998-11-16	24.29	24.60	24.29	24.60	1264
1998-11-17	24.82	25.12	24.82	25.12	2952
1998-11-18	24.32	25.12	24.32	24.32	1475
1998-11-19	25.03	25.03	24.34	24.34	8440
1998-11-20	24.34	24.88	24.34	24.64	11817
1998-11-23	24.94	24.94	24.40	24.40	16458
1998-11-24	24.40	24.49	24.40	24.40	16458
1998-11-25	24.52	24.76	24.40	24.40	20046
1998-11-30	24.40	25.00	24.40	24.64	66472
1998-12-01	24.64	25.06	24.61	24.82	19835
1998-12-02	24.70	25.83	24.70	25.59	11606
1998-12-03	25.53	26.89	25.29	25.35	105091
1998-12-04	25.12	26.06	25.12	25.71	7807
1998-12-07	25.41	25.59	25.41	25.59	3374
1998-12-08	25.47	25.59	25.35	25.59	105935
1998-12-09	25.35	26.30	25.35	25.94	16247
1998-12-10	25.65	25.94	25.35	25.35	3585
1998-12-11	25.59	26.30	25.35	26.06	12028
1998-12-14	26.18	26.18	25.35	25.35	8440
1998-12-15	25.35	26.30	25.35	25.40	89685
1998-12-16	25.35	26.54	25.35	26.30	20258
1998-12-17	26.00	26.77	26.00	26.77	20046
1998-12-18	26.71	27.01	26.54	26.83	71327
1998-12-21	26.83	28.49	26.83	27.72	55288
1998-12-22	27.48	27.54	25.53	25.83	56977
1998-12-23	26.06	26.54	25.35	25.35	51911
1998-12-24	25.53	25.53	25.35	25.50	14981
1998-12-28	25.59	26.95	25.35	26.95	51067
1998-12-29	26.89	27.17	25.83	26.51	31020
1998-12-30	26.51	26.51	26.00	26.24	6118
1998-12-31	26.54	26.63	25.77	26.42	29753
1999-01-04	26.66	26.66	25.47	25.47	34186
1999-01-05	25.62	26.12	25.38	26.09	73760
1999-01-06	26.09	26.31	25.74	26.31	43210
1999-01-07	25.87	26.12	25.38	25.38	33362
1999-01-08	25.38	26.37	25.38	26.37	61098
1999-01-11	25.87	26.37	25.56	25.56	16881
1999-01-12	25.38	25.62	25.38	25.38	18891
1999-01-13	25.38	25.87	25.38	25.38	9244
1999-01-14	25.38	25.69	25.38	25.38	29543
1999-01-15	25.44	26.37	25.38	26.25	43813
1999-01-19	25.62	25.81	25.49	25.81	11254
1999-01-20	25.38	25.87	25.38	25.38	29141
1999-01-21	25.38	25.87	25.38	25.62	24519
1999-01-22	25.38	25.87	25.38	25.62	73760
1999-01-25	25.62	26.06	25.59	26.00	14871
1999-01-26	25.87	26.74	25.69	26.00	168021
1999-01-27	26.62	26.62	26.00	26.00	42206
1999-01-28	26.12	27.49	26.00	27.43	69942
1999-01-29	27.40	27.40	25.97	25.97	19092
1999-02-01	25.97	25.97	24.88	25.38	51049
1999-02-02	25.38	25.38	23.38	24.01	59289
1999-02-03	23.88	24.26	23.45	24.26	47632
1999-02-04	23.76	24.26	23.73	23.76	75167
1999-02-05	23.88	24.26	23.63	23.94	27534
1999-02-08	24.26	24.38	23.70	24.13	34769
1999-02-09	23.76	23.88	23.38	23.82	26931
1999-02-10	23.38	23.70	23.38	23.38	48838
1999-02-11	23.66	23.88	23.38	23.88	32558
1999-02-12	23.88	23.88	23.38	23.38	37784
1999-02-16	23.38	23.63	23.38	23.54	35573
1999-02-17	23.38	23.38	22.39	22.39	131242
1999-02-18	22.83	23.88	22.39	22.89	111142
1999-02-19	23.51	23.94	22.76	22.76	72353
1999-02-22	22.89	23.57	22.89	23.26	22509
1999-02-23	22.89	23.38	22.89	23.01	19293
1999-02-24	23.07	23.20	22.42	22.42	37382
1999-02-25	22.39	22.83	22.39	22.39	7837
1999-02-26	22.51	23.14	22.45	23.07	48235
1999-03-01	22.89	23.85	22.83	23.45	59088
1999-03-02	22.89	23.14	22.76	22.83	47230
1999-03-03	23.26	23.38	22.83	22.83	29945
1999-03-04	22.95	23.26	22.89	22.89	28940
1999-03-05	22.89	23.14	22.45	23.07	29543
1999-03-08	22.51	23.07	22.51	22.83	29744
1999-03-09	22.67	22.83	22.51	22.58	17886
1999-03-10	22.92	22.92	22.39	22.39	20700
1999-03-11	22.39	22.61	22.39	22.39	19293
1999-03-12	22.45	22.45	22.39	22.39	14469
1999-03-15	22.45	22.76	22.27	22.39	35171
1999-03-16	22.42	22.42	22.39	22.39	39995
1999-03-17	22.55	22.55	22.39	22.41	42005
1999-03-18	22.61	22.61	22.39	22.39	45019
1999-03-19	22.89	22.92	22.39	22.58	48034
1999-03-22	22.39	22.61	22.39	22.61	97877
1999-03-23	22.39	22.61	22.39	22.39	45622
1999-03-24	22.44	23.14	22.44	22.89	35372
1999-03-25	22.76	22.81	22.42	22.58	17082
1999-03-26	22.51	22.89	22.51	22.84	62103
1999-03-29	22.83	23.26	22.51	22.95	52054
1999-03-30	22.83	23.32	22.83	22.95	14068
1999-03-31	22.39	22.76	22.39	22.73	63510
1999-04-01	22.51	22.64	22.51	22.51	10048
1999-04-05	22.51	22.76	22.39	22.42	53059
1999-04-06	22.51	22.51	22.39	22.39	20499
1999-04-07	22.39	22.76	22.39	22.58	41804
1999-04-08	22.79	22.79	22.39	22.76	30146
1999-04-09	22.89	22.89	22.51	22.67	28137
1999-04-12	22.76	22.89	22.42	22.83	20097
1999-04-13	22.45	22.83	22.39	22.39	49441
1999-04-14	22.64	23.38	22.42	23.38	69942
1999-04-15	22.76	23.38	22.39	23.01	46225
1999-04-16	23.38	23.88	22.89	23.63	76574
1999-04-19	23.88	23.88	23.29	23.29	49441
1999-04-20	23.54	23.63	23.51	23.51	55873
1999-04-21	23.54	23.63	23.48	23.63	26328
1999-04-22	23.45	23.70	22.64	23.14	42005
1999-04-23	23.07	23.20	23.01	23.20	3616
1999-04-26	23.20	23.76	22.64	23.70	11254
1999-04-27	23.76	25.87	23.29	25.25	134657
1999-04-28	25.25	27.12	25.13	26.28	125010
1999-04-29	25.69	25.87	25.62	25.62	45622
1999-04-30	24.88	25.69	24.88	25.31	33161
1999-05-03	25.62	25.62	25.00	25.25	28336
1999-05-04	25.44	25.75	25.13	25.44	28538
1999-05-05	25.13	25.78	25.13	25.76	26931
1999-05-06	25.69	25.69	25.13	25.13	36176
1999-05-07	25.38	25.38	24.63	24.63	71549
1999-05-10	25.38	25.38	24.38	24.50	35975
1999-05-11	24.38	24.69	24.38	24.57	13465
1999-05-12	24.54	24.57	24.38	24.38	4420
1999-05-13	24.38	24.38	24.19	24.26	8641
1999-05-14	23.88	24.13	23.76	23.76	25725
1999-05-17	23.94	23.94	23.76	23.76	18891
1999-05-18	24.01	24.10	24.01	24.10	1003
1999-05-19	23.76	25.31	23.76	25.31	25323
1999-05-20	24.50	25.06	24.13	25.00	19494
1999-05-21	25.38	25.44	25.13	25.44	11053
1999-05-24	25.38	25.44	25.00	25.25	8440
1999-05-25	25.19	25.47	24.72	25.47	14203
1999-05-26	25.47	25.47	24.81	24.81	14873
1999-05-27	25.05	25.47	24.02	25.47	39394
1999-05-28	25.00	25.93	25.00	25.86	27869
1999-06-01	25.89	26.31	25.37	25.98	104784
1999-06-02	26.07	26.12	25.75	26.12	32694
1999-06-03	25.75	26.49	25.00	26.31	55875
1999-06-04	26.68	26.68	25.00	25.37	19696
1999-06-07	25.19	25.37	25.00	25.37	10451
1999-06-08	25.00	25.28	24.63	24.63	72491
1999-06-09	24.63	24.72	24.63	24.65	109607
1999-06-10	24.81	24.81	24.63	24.65	10987
1999-06-11	24.72	24.72	22.76	23.13	130645
1999-06-14	24.07	24.07	22.62	22.95	149003
1999-06-15	23.27	23.27	22.58	22.58	46897
1999-06-16	22.76	22.86	22.58	22.76	133994
1999-06-17	22.90	23.13	22.90	23.09	111751
1999-06-18	23.23	23.60	23.18	23.41	171782
1999-06-21	23.41	23.79	23.41	23.55	51856
1999-06-22	23.51	23.79	23.23	23.27	56545
1999-06-23	23.37	23.60	22.48	22.48	45557
1999-06-24	22.86	22.90	22.39	22.48	113628
1999-06-25	22.67	22.67	22.39	22.39	82139
1999-06-28	22.58	22.76	22.39	22.39	99692
1999-06-29	22.76	22.76	22.39	22.44	83881
1999-06-30	22.58	22.67	22.39	22.44	377466
1999-07-01	22.48	22.95	22.39	22.95	154362
1999-07-02	23.04	23.13	22.81	23.04	94868
1999-07-06	23.23	23.83	23.13	23.51	119658
1999-07-07	23.69	23.79	23.09	23.18	263434
1999-07-08	23.32	23.41	22.58	23.04	117514
1999-07-09	23.09	23.65	22.86	23.32	79325
1999-07-12	23.60	23.69	23.27	23.37	54669
1999-07-13	23.41	23.41	23.04	23.09	56277
1999-07-14	23.13	23.13	22.95	23.00	61637
1999-07-15	23.00	23.13	22.58	23.13	93929
1999-07-16	23.23	23.27	23.09	23.18	14739
1999-07-19	23.09	23.09	22.58	22.65	34838
1999-07-20	22.39	22.72	21.64	22.48	81201
1999-07-21	22.39	22.58	22.39	22.44	78923
1999-07-22	22.48	22.76	22.39	22.44	117782
1999-07-23	22.58	22.76	22.25	22.39	72089
1999-07-26	22.48	22.58	22.20	22.20	155166
1999-07-27	22.20	22.58	22.11	22.39	98486
1999-07-28	22.39	22.58	22.20	22.39	159453
1999-07-29	22.53	22.53	22.25	22.44	58287
1999-07-30	22.06	22.39	21.36	21.50	94332
1999-08-02	21.81	22.11	20.99	21.18	201126
1999-08-03	21.36	21.36	20.24	20.71	287421
1999-08-04	20.90	21.46	20.62	21.36	219618
1999-08-05	21.46	21.64	21.36	21.46	94063
1999-08-06	21.60	22.20	21.46	21.97	156775
1999-08-09	22.11	22.53	21.88	21.92	51186
1999-08-10	22.02	22.39	21.83	22.27	186388
1999-08-11	22.39	22.39	21.92	22.11	163876
1999-08-12	22.06	22.34	21.97	22.34	45423
1999-08-13	22.34	22.39	22.11	22.34	167092
1999-08-16	22.30	22.34	22.16	22.25	19026
1999-08-17	22.30	22.39	22.30	22.34	61369
1999-08-18	22.30	22.39	22.20	22.39	530356
1999-08-19	22.39	22.39	22.20	22.39	95940
1999-08-20	22.39	22.58	21.83	21.83	171380
1999-08-23	22.20	22.39	22.20	22.30	37652
1999-08-24	22.30	22.34	22.20	22.20	55741
1999-08-25	22.20	22.39	22.20	22.30	38054
1999-08-26	22.32	22.39	22.30	22.30	32828
1999-08-27	22.30	22.34	22.20	22.30	16481
1999-08-30	22.30	22.39	22.30	22.37	596550
1999-08-31	22.34	22.39	22.34	22.39	166154
1999-09-01	22.30	22.39	22.30	22.34	63915
1999-09-02	22.30	22.39	22.30	22.30	33766
1999-09-03	22.30	22.34	22.30	22.30	53463
1999-09-07	22.34	22.34	22.11	22.34	145385
1999-09-08	22.34	22.34	22.30	22.34	31220
1999-09-09	22.30	22.39	22.30	22.34	98620
1999-09-10	22.34	22.39	22.30	22.30	126223
1999-09-13	22.30	22.44	22.30	22.30	127697
1999-09-14	22.44	22.44	22.34	22.34	233420
1999-09-15	22.37	22.48	22.34	22.39	237306
1999-09-16	22.39	22.44	21.97	22.11	65657
1999-09-17	21.92	22.20	21.92	21.97	29344
1999-09-20	22.16	22.16	21.69	21.78	90445
1999-09-21	21.69	21.83	21.64	21.69	72625
1999-09-22	21.69	21.69	21.27	21.60	27333
1999-09-23	21.60	21.60	21.55	21.55	107062
1999-09-24	21.57	21.64	21.46	21.55	112287
1999-09-27	21.60	21.60	21.46	21.60	63513
1999-09-28	21.55	21.60	21.55	21.55	75573
1999-09-29	21.55	21.60	21.55	21.55	43145
1999-09-30	21.55	21.60	21.50	21.55	55741
1999-10-01	21.60	21.97	21.55	21.81	19830
1999-10-04	21.81	21.92	21.60	21.60	93527
1999-10-05	21.64	21.64	21.55	21.55	38054
1999-10-06	21.55	21.88	21.55	21.64	52659
1999-10-07	21.62	21.62	21.50	21.55	83479
1999-10-08	21.64	21.64	21.55	21.64	169370
1999-10-11	21.78	21.78	21.55	21.55	47031
1999-10-12	21.55	21.74	21.55	21.55	56947
1999-10-13	21.60	21.64	21.55	21.64	16883
1999-10-14	21.55	21.60	21.55	21.55	13265
1999-10-15	21.60	21.64	21.55	21.60	12997
1999-10-18	21.64	22.30	21.55	21.60	25725
1999-10-19	21.74	21.74	21.55	21.55	90579
1999-10-20	21.64	21.64	21.55	21.60	21036
1999-10-21	21.55	21.60	21.55	21.60	65791
1999-10-22	21.64	21.74	21.64	21.69	103712
1999-10-25	21.69	21.83	21.69	21.69	35106
1999-10-26	21.74	21.74	21.69	21.69	30416
1999-10-27	21.69	21.97	21.69	21.92	92455
1999-10-28	21.97	22.20	21.83	21.88	25323
1999-10-29	21.88	22.44	21.88	22.44	48774
1999-11-01	22.67	22.67	22.11	22.20	29210
1999-11-02	22.20	22.95	22.20	22.81	63781
1999-11-03	23.04	23.51	22.76	23.51	64719
1999-11-04	23.60	23.97	23.51	23.97	97682
1999-11-05	23.88	24.16	23.88	23.97	13667
1999-11-08	23.97	24.25	23.88	24.07	108535
1999-11-09	24.11	24.35	24.02	24.07	155032
1999-11-10	24.16	24.44	24.07	24.44	22242
1999-11-11	24.07	24.35	24.07	24.25	68872
1999-11-12	24.25	24.30	24.25	24.25	93929
1999-11-15	24.30	24.35	24.25	24.35	55205
1999-11-16	24.28	24.44	24.16	24.44	32560
1999-11-17	24.35	24.53	24.25	24.25	76913
1999-11-18	24.39	24.44	24.25	24.30	7771
1999-11-19	24.25	24.44	24.25	24.44	66326
1999-11-22	24.35	24.42	24.35	24.39	106392
1999-11-23	24.35	24.39	24.25	24.30	98486
1999-11-24	24.25	24.30	24.25	24.30	49980
1999-11-26	24.25	24.35	24.25	24.30	4420
1999-11-29	24.25	24.44	24.25	24.25	63111
1999-11-30	24.35	24.58	24.25	24.58	56679
1999-12-01	24.53	24.63	24.53	24.58	32426
1999-12-02	24.53	24.58	24.44	24.53	80531
1999-12-03	24.56	24.63	24.53	24.53	25323
1999-12-06	24.53	25.19	24.44	25.14	95940
1999-12-07	24.81	24.81	24.63	24.63	78521
1999-12-08	24.63	24.77	24.63	24.72	35910
1999-12-09	24.72	24.81	24.72	24.77	61101
1999-12-10	24.79	24.81	24.77	24.77	58823
1999-12-13	24.81	24.86	24.72	24.86	213321
1999-12-14	24.81	24.84	24.72	24.77	46629
1999-12-15	24.86	24.86	24.72	24.72	47702
1999-12-16	24.81	24.81	24.72	24.72	51186
1999-12-17	24.72	24.81	24.63	24.72	40600
1999-12-20	24.72	24.72	24.07	24.11	91785
1999-12-21	24.11	24.11	23.27	23.41	62441
1999-12-22	23.44	23.51	23.13	23.13	182502
1999-12-23	23.18	23.27	23.13	23.27	128903
1999-12-27	23.11	23.37	23.11	23.32	80531
1999-12-28	23.37	23.69	23.32	23.65	123141
1999-12-29	23.65	23.97	23.55	23.97	52793
1999-12-30	23.88	24.25	23.88	23.88	35374
1999-12-31	24.21	24.25	24.21	24.21	5091
2000-01-03	24.21	24.39	24.07	24.25	152754
2000-01-04	24.25	24.25	23.04	23.13	173390
2000-01-05	23.70	23.90	23.12	23.21	97371
2000-01-06	23.36	23.36	23.12	23.21	82057
2000-01-07	23.16	23.31	23.12	23.16	27563
2000-01-10	23.21	23.41	22.72	23.16	43517
2000-01-11	23.21	23.29	23.07	23.26	93160
2000-01-12	23.26	23.36	23.21	23.31	133232
2000-01-13	23.36	23.36	23.31	23.31	35349
2000-01-14	23.36	23.70	23.36	23.51	80526
2000-01-18	23.65	23.90	23.51	23.90	69933
2000-01-19	23.70	23.75	23.31	23.31	22587
2000-01-20	23.31	23.36	22.53	22.72	128638
2000-01-21	22.72	22.77	22.72	22.72	40071
2000-01-24	22.72	22.82	22.72	22.77	219247
2000-01-25	22.77	22.87	22.77	22.77	216950
2000-01-26	22.77	22.82	22.72	22.82	191809
2000-01-27	22.82	22.87	22.72	22.82	122766
2000-01-28	22.82	22.82	22.72	22.72	56789
2000-01-31	22.38	22.43	20.96	21.25	122385
2000-02-01	21.08	21.30	20.96	21.16	212993
2000-02-02	21.21	21.65	20.96	21.45	62532
2000-02-03	21.35	21.55	21.16	21.16	18504
2000-02-04	21.16	22.53	21.06	22.09	155693
2000-02-07	22.09	22.09	21.25	21.25	45814
2000-02-08	21.21	21.30	20.23	20.52	75804
2000-02-09	20.81	20.81	20.62	20.77	26161
2000-02-10	20.77	20.81	20.47	20.57	30755
2000-02-11	20.62	20.62	20.57	20.57	28713
2000-02-14	20.57	20.67	20.52	20.57	51173
2000-02-15	20.72	20.81	20.42	20.62	57938
2000-02-16	20.57	20.67	20.57	20.62	16333
2000-02-17	20.62	20.62	20.57	20.57	64062
2000-02-18	20.57	20.57	19.39	20.03	81163
2000-02-22	19.96	20.03	19.79	19.83	36114
2000-02-23	19.79	20.03	19.79	20.03	40837
2000-02-24	20.08	20.08	19.79	19.98	54492
2000-02-25	19.88	20.18	19.79	19.79	24119
2000-02-28	19.79	19.98	19.79	19.88	102604
2000-02-29	19.79	19.83	19.39	19.59	134636
2000-03-01	19.54	19.54	18.61	19.00	99158
2000-03-02	18.95	19.15	18.90	19.05	136295
2000-03-03	18.95	19.00	18.90	18.95	118301
2000-03-06	18.86	18.95	18.81	18.90	98648
2000-03-07	18.95	18.95	18.07	18.71	158627
2000-03-08	18.71	18.71	18.12	18.46	251789
2000-03-09	18.51	19.00	18.22	19.00	140251
2000-03-10	18.95	19.25	18.81	19.00	175345
2000-03-13	19.10	19.88	19.10	19.30	89459
2000-03-14	19.39	19.59	19.30	19.39	64062
2000-03-15	19.39	21.94	19.30	21.94	429433
2000-03-16	21.89	21.94	21.06	21.21	118556
2000-03-17	21.25	22.68	21.16	22.14	332189
2000-03-20	22.19	23.07	22.14	22.82	199338
2000-03-21	22.53	23.07	22.53	23.07	154034
2000-03-22	23.02	23.07	22.53	23.02	47218
2000-03-23	22.97	24.59	22.97	23.85	268380
2000-03-24	23.90	23.95	23.41	23.56	125191
2000-03-27	23.51	23.75	23.31	23.70	343419
2000-03-28	23.70	23.75	23.41	23.51	176239
2000-03-29	23.65	23.75	23.51	23.75	553606
2000-03-30	23.51	23.61	23.51	23.56	142547
2000-03-31	23.56	26.20	23.56	25.91	749116
2000-04-03	25.37	25.37	24.29	25.25	137188
2000-04-04	25.22	25.27	24.78	24.83	78867
2000-04-05	24.93	24.93	24.29	24.39	141909
2000-04-06	24.34	25.37	24.29	24.98	144589
2000-04-07	24.93	25.96	24.93	25.32	167051
2000-04-10	25.20	25.22	24.88	24.98	40837
2000-04-11	25.03	25.12	24.98	25.07	117662
2000-04-12	25.07	25.47	25.07	25.42	207633
2000-04-13	25.42	27.03	25.42	26.64	638727
2000-04-14	26.64	26.67	24.63	25.42	540589
2000-04-17	24.88	25.17	24.88	25.17	175474
2000-04-18	25.12	27.43	25.12	27.23	183641
2000-04-19	26.74	26.79	25.47	25.86	106943
2000-04-20	25.81	26.05	25.47	25.86	287777
2000-04-24	26.15	26.15	25.86	25.91	221799
2000-04-25	25.93	26.05	25.47	25.86	151992
2000-04-26	25.56	25.66	25.42	25.47	123533
2000-04-27	25.47	25.56	25.47	25.52	134125
2000-04-28	25.47	25.56	25.47	25.56	111792
2000-05-01	25.53	25.91	25.47	25.86	231753
2000-05-02	25.86	26.20	25.71	25.76	211334
2000-05-03	25.66	25.76	25.66	25.66	45814
2000-05-04	25.66	25.71	25.66	25.66	37774
2000-05-05	25.66	25.76	25.66	25.66	194616
2000-05-08	25.71	25.71	25.66	25.66	68657
2000-05-09	25.69	25.71	25.47	25.52	165902
2000-05-10	25.47	25.47	25.07	25.07	166285
2000-05-11	25.10	25.12	24.78	24.88	92012
2000-05-12	24.88	24.88	24.10	24.10	126979
2000-05-15	23.70	24.83	23.16	24.83	156840
2000-05-16	24.83	24.83	23.95	24.10	40071
2000-05-17	23.90	23.95	23.61	23.65	44027
2000-05-18	23.51	24.29	23.41	23.70	132849
2000-05-19	23.70	23.90	23.36	23.36	51557
2000-05-22	23.26	23.85	23.26	23.51	78612
2000-05-23	23.41	24.00	23.16	23.16	45559
2000-05-24	23.21	23.70	23.16	23.29	54109
2000-05-25	23.51	23.70	23.21	23.51	42751
2000-05-26	23.16	23.36	23.16	23.31	5869
2000-05-30	23.31	23.51	23.31	23.31	44921
2000-05-31	23.26	23.26	22.38	23.07	89714
2000-06-01	22.87	23.16	22.87	23.02	36753
2000-06-02	23.16	24.14	23.12	24.05	110006
2000-06-05	24.05	24.05	23.70	23.75	25778
2000-06-06	23.70	23.70	23.37	23.61	114345
2000-06-07	23.51	23.80	23.51	23.75	168199
2000-06-08	23.70	23.85	23.61	23.65	31903
2000-06-09	23.65	23.65	23.61	23.61	36497
2000-06-12	23.65	23.70	23.61	23.61	78229
2000-06-13	23.61	23.65	23.61	23.61	43643
2000-06-14	23.63	23.65	23.61	23.61	63680
2000-06-15	23.65	23.65	23.61	23.61	34201
2000-06-16	23.65	23.65	22.33	22.38	75549
2000-06-19	22.43	22.92	22.38	22.68	53599
2000-06-20	22.72	23.31	22.72	23.12	82823
2000-06-21	23.07	23.31	23.07	23.21	257660
2000-06-22	23.16	23.21	23.12	23.12	113069
2000-06-23	23.12	23.12	23.02	23.02	8422
2000-06-26	23.02	23.02	22.92	22.92	34711
2000-06-27	22.94	22.97	22.92	22.97	172920
2000-06-28	22.92	22.97	22.92	22.97	37901
2000-06-29	22.92	23.02	22.92	22.97	65083
2000-06-30	22.97	23.02	22.72	22.97	240686
2000-07-03	22.92	23.16	22.92	22.92	47218
2000-07-05	22.92	22.97	22.92	22.92	73252
2000-07-06	22.92	22.97	22.92	22.92	65849
2000-07-07	22.97	23.02	22.23	22.58	235708
2000-07-10	22.28	22.53	22.28	22.48	53726
2000-07-11	22.33	22.33	21.74	22.04	89204
2000-07-12	22.14	22.63	22.14	22.53	60107
2000-07-13	22.33	22.33	22.09	22.09	33818
2000-07-14	22.09	22.19	21.79	21.84	56278
2000-07-17	21.79	21.79	21.40	21.40	69550
2000-07-18	21.40	21.74	21.35	21.45	46197
2000-07-19	21.50	21.94	21.40	21.40	22970
2000-07-20	21.35	21.55	21.16	21.21	61766
2000-07-21	21.35	21.60	21.16	21.60	112941
2000-07-24	21.55	21.74	21.35	21.74	68657
2000-07-25	21.65	21.74	20.96	21.06	100179
2000-07-26	21.16	21.16	20.57	20.62	120470
2000-07-27	20.57	20.81	20.57	20.78	142547
2000-07-28	20.77	20.86	20.57	20.67	69550
2000-07-31	20.54	20.86	20.54	20.81	94309
2000-08-01	20.77	21.21	20.77	21.16	165774
2000-08-02	21.25	21.25	21.11	21.21	177898
2000-08-03	21.16	22.04	21.01	21.94	173941
2000-08-04	21.89	21.99	21.65	21.79	31647
2000-08-07	21.74	21.99	21.74	21.84	126212
2000-08-08	21.84	21.94	21.84	21.89	101711
2000-08-09	21.89	22.68	21.89	22.38	122640
2000-08-10	22.53	22.53	22.28	22.33	143442
2000-08-11	22.28	22.72	22.28	22.72	62149
2000-08-14	22.72	23.41	22.68	23.41	115620
2000-08-15	23.07	23.51	23.02	23.51	128000
2000-08-16	23.21	23.41	23.02	23.21	43643
2000-08-17	23.12	23.16	22.87	22.87	34201
2000-08-18	22.87	22.92	22.09	22.23	66360
2000-08-21	22.14	22.33	21.84	21.94	31009
2000-08-22	21.99	22.19	21.94	21.94	73890
2000-08-23	22.04	22.09	21.99	22.04	65977
2000-08-24	22.04	22.09	22.04	22.04	19396
2000-08-25	22.04	22.14	22.04	22.14	38922
2000-08-28	22.04	22.04	21.94	21.94	104135
2000-08-29	21.94	22.14	21.94	21.94	83588
2000-08-30	22.09	22.09	21.94	21.94	38284
2000-08-31	21.94	21.99	21.94	21.99	84354
2000-09-01	21.94	21.99	21.89	21.94	79250
2000-09-05	21.89	21.94	21.74	21.79	85375
2000-09-06	21.79	21.79	21.70	21.79	167434
2000-09-07	21.74	21.79	21.65	21.79	271953
2000-09-08	21.74	22.14	21.70	22.09	87417
2000-09-11	22.04	22.43	22.04	22.43	75549
2000-09-12	22.50	22.63	22.43	22.58	38156
2000-09-13	22.63	22.92	22.58	22.92	83972
2000-09-14	22.90	23.02	22.82	23.02	92522
2000-09-15	22.97	23.16	22.97	23.12	110771
2000-09-18	23.02	23.16	22.53	22.68	90863
2000-09-19	22.63	22.72	22.63	22.72	32542
2000-09-20	22.63	22.87	22.63	22.82	294669
2000-09-21	22.72	22.82	22.72	22.72	32159
2000-09-22	22.72	22.77	22.72	22.72	65849
2000-09-25	22.72	23.26	22.72	23.16	19142
2000-09-26	23.12	23.26	22.97	23.26	85375
2000-09-27	23.31	23.41	23.21	23.41	73507
2000-09-28	23.41	24.73	23.41	24.19	266465
2000-09-29	23.95	23.95	23.65	23.70	101838
2000-10-02	23.65	23.90	23.61	23.90	38156
2000-10-03	23.75	23.85	23.51	23.51	50408
2000-10-04	23.51	24.19	23.51	24.14	52322
2000-10-05	23.90	23.90	23.51	23.51	41858
2000-10-06	23.70	23.70	23.51	23.56	56406
2000-10-09	23.56	23.56	23.51	23.56	16206
2000-10-10	23.56	23.56	23.51	23.51	81163
2000-10-11	23.51	23.58	23.51	23.51	627241
2000-10-12	23.51	23.56	23.51	23.51	69296
2000-10-13	23.51	23.56	23.51	23.56	77463
2000-10-16	23.52	23.70	23.51	23.56	65722
2000-10-17	23.51	23.56	23.16	23.16	260595
2000-10-18	23.16	23.16	22.72	22.92	37391
2000-10-19	22.82	23.02	22.77	22.92	39433
2000-10-20	22.77	23.12	22.72	23.12	21438
2000-10-23	22.77	23.02	22.77	22.87	28584
2000-10-24	22.77	23.02	22.77	22.82	44793
2000-10-25	23.02	23.02	22.77	22.97	45559
2000-10-26	23.02	23.02	22.68	22.77	24757
2000-10-27	22.68	23.12	22.68	23.12	114216
2000-10-30	22.87	23.12	22.77	23.12	30755
2000-10-31	22.94	23.12	22.92	23.12	59597
2000-11-01	22.94	23.12	22.92	23.02	33563
2000-11-02	22.92	23.41	22.92	23.41	69423
2000-11-03	23.12	23.16	22.92	22.97	29988
2000-11-06	22.92	22.97	22.92	22.97	8932
2000-11-07	22.92	22.97	22.82	22.92	72614
2000-11-08	22.92	22.97	22.92	22.93	84226
2000-11-09	22.92	22.97	22.92	22.97	80142
2000-11-10	22.92	22.94	22.92	22.92	31265
2000-11-13	22.92	22.92	22.72	22.72	91501
2000-11-14	22.77	22.97	22.72	22.92	56534
2000-11-15	22.92	23.02	22.72	22.93	141143
2000-11-16	22.90	23.07	22.87	22.87	66870
2000-11-17	22.82	23.02	22.72	22.72	15824
2000-11-20	22.68	22.77	22.53	22.53	90735
2000-11-21	22.53	22.58	22.53	22.58	63424
2000-11-22	22.54	22.58	22.53	22.53	48494
2000-11-24	22.53	22.58	22.53	22.58	43389
2000-11-27	22.53	22.72	22.53	22.58	29351
2000-11-28	22.58	23.51	22.58	22.63	59978
2000-11-29	22.64	22.68	22.53	22.63	56151
2000-11-30	22.64	22.68	22.38	22.38	76825
2000-12-01	22.38	22.82	22.38	22.53	172537
2000-12-04	22.53	22.68	22.53	22.58	72103
2000-12-05	22.58	22.68	22.53	22.68	75166
2000-12-06	22.68	22.72	22.53	22.53	132977
2000-12-07	22.53	22.72	22.53	22.63	39178
2000-12-08	22.53	22.77	22.53	22.77	50790
2000-12-11	22.68	22.92	22.53	22.92	98902
2000-12-12	22.92	22.92	22.53	22.53	37008
2000-12-13	22.63	22.72	22.53	22.68	74783
2000-12-14	22.81	22.81	22.63	22.63	46323
2000-12-15	22.68	22.82	22.63	22.68	41858
2000-12-18	22.65	22.82	22.63	22.68	35093
2000-12-19	22.63	23.02	22.63	22.63	42368
2000-12-20	22.70	22.72	22.63	22.63	60235
2000-12-21	22.63	22.72	22.58	22.58	119705
2000-12-22	22.58	22.72	22.58	22.63	76315
2000-12-26	22.63	22.72	22.63	22.68	70699
2000-12-27	22.63	22.72	22.63	22.72	122895
2000-12-28	22.68	23.12	22.68	23.02	140251
2000-12-29	23.21	23.51	22.92	23.46	83205
2001-01-02	23.13	23.26	22.82	23.21	184407
2001-01-03	23.04	23.21	22.92	23.12	73252
2001-01-04	23.21	23.51	23.21	23.51	94692
2001-01-05	23.55	23.76	22.83	22.88	99543
2001-01-08	22.88	23.24	22.83	23.19	30992
2001-01-09	22.96	22.96	22.78	22.83	37921
2001-01-10	22.83	22.99	22.63	22.99	94924
2001-01-11	22.83	22.88	22.52	22.63	99908
2001-01-12	22.73	22.77	22.47	22.73	63445
2001-01-16	22.63	22.83	22.63	22.73	179275
2001-01-17	22.68	22.83	22.63	22.73	51169
2001-01-18	22.73	22.78	22.63	22.63	36584
2001-01-19	22.63	22.68	22.42	22.63	135277
2001-01-22	22.63	22.88	22.63	22.78	132603
2001-01-23	22.73	22.78	22.63	22.63	183650
2001-01-24	22.63	22.83	22.63	22.68	113885
2001-01-25	22.63	22.78	22.01	22.01	246488
2001-01-26	22.01	22.06	20.93	21.49	357823
2001-01-29	21.55	21.55	21.29	21.39	78759
2001-01-30	21.34	21.39	20.41	20.98	108902
2001-01-31	20.98	21.44	20.88	21.44	66726
2001-02-01	21.39	21.49	21.19	21.19	27224
2001-02-02	21.19	21.39	21.03	21.08	66483
2001-02-05	21.08	21.08	20.62	20.62	43025
2001-02-06	20.77	20.77	20.41	20.41	153387
2001-02-07	20.41	20.57	19.75	19.85	50075
2001-02-08	19.75	20.16	19.44	19.59	84229
2001-02-09	19.59	20.11	19.49	19.85	76207
2001-02-12	19.80	19.95	19.39	19.59	57974
2001-02-13	19.75	19.85	19.39	19.77	30628
2001-02-14	19.54	19.54	19.33	19.54	187175
2001-02-15	19.49	20.16	19.39	20.16	66969
2001-02-16	20.05	20.05	18.72	19.54	55301
2001-02-20	19.33	19.64	19.33	19.45	46429
2001-02-21	19.44	19.62	18.46	18.67	49832
2001-02-22	18.67	19.13	18.67	18.82	38042
2001-02-23	18.82	18.92	18.72	18.77	26860
2001-02-26	18.72	19.44	18.72	19.39	45820
2001-02-27	19.23	19.33	19.23	19.28	87024
2001-02-28	19.33	19.33	19.23	19.23	76813
2001-03-01	19.23	19.75	19.23	19.75	89090
2001-03-02	19.69	20.52	19.69	20.31	144028
2001-03-05	20.31	20.72	20.31	20.52	81068
2001-03-06	20.47	20.57	20.47	20.52	41081
2001-03-07	20.54	20.57	20.47	20.52	27224
2001-03-08	20.52	20.57	20.47	20.57	36339
2001-03-09	20.57	20.67	20.47	20.57	48738
2001-03-12	20.49	21.03	20.41	20.83	106836
2001-03-13	20.77	21.19	20.77	21.08	96140
2001-03-14	20.84	20.98	20.57	20.67	44970
2001-03-15	20.88	21.03	20.67	20.67	60284
2001-03-16	20.62	20.77	20.57	20.57	83012
2001-03-19	20.57	20.67	20.41	20.47	84593
2001-03-20	20.41	20.52	20.21	20.21	30385
2001-03-21	20.36	20.36	19.75	19.95	41324
2001-03-22	19.76	19.95	19.33	19.90	52992
2001-03-23	19.85	19.95	19.59	19.64	51533
2001-03-26	19.54	19.75	19.38	19.74	40594
2001-03-27	19.74	19.75	19.05	19.26	236522
2001-03-28	19.25	19.41	18.79	18.92	75842
2001-03-29	18.93	18.97	18.27	18.27	130901
2001-03-30	18.31	18.88	17.28	17.28	405345
2001-04-02	17.48	17.93	17.39	17.69	151685
2001-04-03	17.60	17.71	16.87	17.08	102095
2001-04-04	17.09	17.51	16.83	16.92	53600
2001-04-05	17.11	17.42	16.91	17.31	60163
2001-04-06	17.20	17.48	17.07	17.39	64052
2001-04-09	17.46	17.46	17.28	17.29	34031
2001-04-10	17.28	17.32	16.75	17.27	75476
2001-04-11	17.24	17.40	17.24	17.40	70372
2001-04-12	17.46	17.57	17.40	17.51	35002
2001-04-16	17.44	17.81	17.44	17.81	54815
2001-04-17	17.81	18.13	17.74	18.13	112791
2001-04-18	18.13	18.35	17.57	18.31	82284
2001-04-19	18.35	18.40	18.22	18.35	24186
2001-04-20	18.47	18.51	18.21	18.51	19931
2001-04-23	18.35	18.57	18.35	18.57	82284
2001-04-24	18.48	19.75	18.48	19.42	154724
2001-04-25	19.29	19.96	19.29	19.64	52749
2001-04-26	19.96	19.96	19.54	19.58	62108
2001-04-27	19.59	20.16	19.58	20.16	106349
2001-04-30	19.91	20.22	19.91	20.22	225948
2001-05-01	19.99	20.63	19.84	19.99	285383
2001-05-02	19.99	20.60	19.83	20.50	149011
2001-05-03	20.49	20.57	20.05	20.32	122029
2001-05-04	20.32	20.88	20.32	20.58	45213
2001-05-07	20.57	20.60	20.56	20.57	116438
2001-05-08	20.57	20.57	20.45	20.45	45335
2001-05-09	20.45	20.77	20.45	20.77	82405
2001-05-10	20.78	20.83	20.51	20.82	53113
2001-05-11	20.45	20.81	20.45	20.78	31114
2001-05-14	20.79	20.81	20.57	20.73	49467
2001-05-15	20.73	20.98	20.62	20.98	46550
2001-05-16	20.90	20.98	20.86	20.86	62715
2001-05-17	20.86	20.98	20.86	20.86	14949
2001-05-18	20.86	20.90	20.86	20.86	25766
2001-05-21	20.86	20.91	20.78	20.90	71466
2001-05-22	20.90	21.29	20.90	21.28	105377
2001-05-23	21.27	21.57	21.14	21.44	52627
2001-05-24	21.46	21.49	21.35	21.44	76328
2001-05-25	21.59	21.72	21.41	21.57	53235
2001-05-29	21.56	21.93	21.56	21.90	74019
2001-05-30	21.76	21.76	21.35	21.42	40594
2001-05-31	21.42	21.56	21.39	21.39	19081
2001-06-01	21.39	21.86	21.39	21.82	169795
2001-06-04	21.69	21.79	21.39	21.51	26009
2001-06-05	21.40	21.72	21.39	21.72	25402
2001-06-06	21.63	21.64	21.39	21.39	44483
2001-06-07	21.40	21.60	21.38	21.40	81919
2001-06-08	21.39	21.46	21.39	21.39	45699
2001-06-11	21.39	21.43	21.39	21.42	44726
2001-06-12	21.39	21.47	21.39	21.39	56274
2001-06-13	21.39	21.55	21.39	21.55	78516
2001-06-14	21.54	21.54	21.31	21.42	65389
2001-06-15	21.42	21.47	21.39	21.39	43268
2001-06-18	21.40	21.56	21.39	21.47	35490
2001-06-19	21.47	21.56	21.39	21.39	72439
2001-06-20	21.40	21.51	21.39	21.51	79367
2001-06-21	21.47	21.56	21.41	21.51	72803
2001-06-22	21.54	21.64	21.31	21.39	114979
2001-06-25	21.40	21.43	21.31	21.39	45942
2001-06-26	21.39	21.42	21.28	21.39	115465
2001-06-27	21.40	21.71	21.39	21.71	46307
2001-06-28	21.47	21.80	21.44	21.46	28561
2001-06-29	21.71	21.89	21.56	21.72	82769
2001-07-02	21.57	21.80	21.56	21.80	81068
2001-07-03	21.56	21.80	21.56	21.78	13732
2001-07-05	21.60	21.78	21.60	21.76	25887
2001-07-06	21.68	21.76	21.56	21.65	58460
2001-07-09	21.52	21.71	21.19	21.42	190822
2001-07-10	21.16	21.42	21.16	21.19	108780
2001-07-11	21.19	21.23	21.19	21.19	24186
2001-07-12	21.19	21.42	21.19	21.35	64782
2001-07-13	21.35	21.59	21.26	21.35	31479
2001-07-16	21.26	21.35	21.14	21.19	186324
2001-07-17	21.23	21.31	21.14	21.23	334365
2001-07-18	21.19	21.31	21.14	21.31	293648
2001-07-19	21.15	21.32	21.14	21.31	174171
2001-07-20	21.14	21.22	21.07	21.10	19811
2001-07-23	21.10	21.22	21.10	21.14	31843
2001-07-24	21.22	21.23	21.14	21.16	116073
2001-07-25	21.16	21.16	20.08	20.48	45699
2001-07-26	20.49	20.98	20.28	20.98	39987
2001-07-27	20.98	21.27	20.82	21.24	51898
2001-07-30	21.10	21.70	21.10	21.70	56760
2001-07-31	21.70	21.80	21.60	21.65	42539
2001-08-01	21.68	21.78	21.60	21.68	26617
2001-08-02	21.76	21.76	21.53	21.75	22728
2001-08-03	21.60	21.79	21.60	21.79	27224
2001-08-06	21.60	21.85	21.51	21.51	56517
2001-08-07	21.43	21.76	21.43	21.70	269096
2001-08-08	21.65	21.74	21.47	21.64	79610
2001-08-09	21.51	21.64	21.47	21.53	86173
2001-08-10	21.52	21.70	21.52	21.64	6684
2001-08-13	21.64	21.64	21.57	21.60	56152
2001-08-14	21.59	21.60	21.43	21.46	118139
2001-08-15	21.46	21.56	21.39	21.47	81068
2001-08-16	21.39	21.47	21.29	21.39	45820
2001-08-17	21.39	21.59	21.36	21.47	30263
2001-08-20	21.43	21.60	21.43	21.55	48251
2001-08-21	21.64	21.64	21.21	21.31	110239
2001-08-22	21.41	21.51	20.61	20.90	26617
2001-08-23	20.98	21.06	20.89	21.06	84106
2001-08-24	21.10	21.10	20.82	20.97	21391
2001-08-27	21.02	21.12	20.94	20.95	30628
2001-08-28	20.90	20.98	20.86	20.95	60648
2001-08-29	20.95	20.95	20.57	20.62	30142
2001-08-30	20.62	20.65	20.00	20.30	70737
2001-08-31	20.30	20.55	20.28	20.49	43512
2001-09-04	20.45	20.45	19.84	19.88	288421
2001-09-05	19.88	20.05	19.88	20.05	39379
2001-09-06	19.93	20.02	19.92	19.96	70129
2001-09-07	19.95	20.07	19.87	19.91	63323
2001-09-10	19.92	20.73	19.92	20.37	158370
2001-09-17	20.57	20.77	19.95	20.57	103919
2001-09-18	20.56	20.77	20.28	20.40	83135
2001-09-19	20.55	20.73	19.54	20.51	99178
2001-09-20	20.50	20.50	19.75	20.32	62351
2001-09-21	20.08	20.32	19.33	20.05	100758
2001-09-24	20.05	20.32	19.79	20.02	45335
2001-09-25	20.03	20.24	19.91	20.16	88847
2001-09-26	20.26	20.54	20.02	20.53	41567
2001-09-27	20.54	20.57	20.28	20.51	42295
2001-09-28	20.51	21.56	20.41	21.39	105133
2001-10-01	21.31	21.31	20.57	20.66	53721
2001-10-02	20.58	20.82	20.54	20.75	70129
2001-10-03	20.36	21.00	20.36	20.85	34759
2001-10-04	20.82	21.01	20.40	20.49	62108
2001-10-05	20.48	20.86	20.28	20.29	60892
2001-10-08	20.26	20.26	19.61	19.77	64416
2001-10-09	19.60	19.61	19.42	19.50	55058
2001-10-10	19.47	19.58	19.42	19.54	49589
2001-10-11	19.58	19.91	19.58	19.76	24672
2001-10-12	19.58	20.00	19.58	20.00	19446
2001-10-15	19.58	20.03	19.54	19.75	35853
2001-10-16	19.67	19.99	19.59	19.71	21634
2001-10-17	19.54	19.75	19.54	19.55	8021
2001-10-18	19.54	19.77	19.53	19.73	25523
2001-10-19	19.56	19.95	19.56	19.75	33788
2001-10-22	19.75	19.89	19.75	19.83	25402
2001-10-23	19.55	19.79	19.54	19.79	74384
2001-10-24	19.86	19.95	19.54	19.66	18109
2001-10-25	19.92	20.03	19.70	20.03	37433
2001-10-26	20.08	20.24	19.95	20.21	15678
2001-10-29	20.16	20.24	20.07	20.15	78150
2001-10-30	20.10	20.20	19.79	20.17	138437
2001-10-31	20.12	20.40	20.12	20.35	36948
2001-11-01	20.36	20.54	20.21	20.54	84229
2001-11-02	20.28	20.56	20.28	20.51	41081
2001-11-05	20.49	20.54	20.41	20.41	14584
2001-11-06	20.41	20.54	20.36	20.49	62108
2001-11-07	20.48	20.67	20.39	20.50	18109
2001-11-08	20.39	20.56	20.36	20.55	10330
2001-11-09	20.40	20.49	20.36	20.37	25402
2001-11-12	20.36	20.45	20.26	20.45	21755
2001-11-13	20.39	20.57	20.39	20.54	51047
2001-11-14	20.54	20.63	20.47	20.61	33545
2001-11-15	20.54	20.63	20.45	20.47	55301
2001-11-16	20.40	20.70	20.40	20.68	28683
2001-11-19	20.65	20.66	20.39	20.51	49224
2001-11-20	20.45	20.72	20.45	20.65	61865
2001-11-21	20.45	20.63	20.45	20.57	17137
2001-11-23	20.45	20.57	20.45	20.57	3159
2001-11-26	20.45	20.67	20.45	20.66	42904
2001-11-27	20.63	20.68	20.49	20.53	34031
2001-11-28	20.53	20.63	20.53	20.59	13855
2001-11-29	20.57	20.65	20.57	20.58	22728
2001-11-30	20.68	20.69	20.57	20.62	51898
2001-12-03	20.53	20.65	20.53	20.57	93223
2001-12-04	20.65	20.65	20.57	20.65	39621
2001-12-05	20.65	20.65	20.57	20.57	162138
2001-12-06	20.65	20.68	20.36	20.36	379457
2001-12-07	20.65	20.65	20.49	20.59	72439
2001-12-10	20.57	20.59	20.49	20.49	77544
2001-12-11	20.49	20.62	20.49	20.55	57123
2001-12-12	20.68	20.68	20.51	20.57	27468
2001-12-13	20.57	20.61	20.45	20.49	56395
2001-12-14	20.55	20.63	20.45	20.57	76570
2001-12-17	20.64	20.65	20.55	20.63	91399
2001-12-18	20.64	20.75	20.57	20.69	92129
2001-12-19	20.57	20.69	20.52	20.57	45335
2001-12-20	20.57	20.64	20.49	20.49	71223
2001-12-21	20.56	20.57	20.28	20.44	71345
2001-12-24	20.50	21.02	20.50	20.90	43998
2001-12-26	20.82	20.82	20.58	20.67	53357
2001-12-27	20.73	20.94	20.57	20.68	31843
2001-12-28	20.76	20.81	20.59	20.77	33423
2001-12-31	20.64	20.98	20.57	20.77	62351
2002-01-02	21.64	21.64	20.78	21.08	122587
2002-01-03	20.82	21.30	20.67	21.10	115757
2002-01-04	20.95	21.16	20.82	21.08	69569
2002-01-07	21.24	21.25	20.80	20.93	56720
2002-01-08	20.82	20.94	20.59	20.94	57415
2002-01-09	20.75	20.81	20.59	20.59	48502
2002-01-10	20.59	20.93	20.56	20.65	44913
2002-01-11	20.56	20.89	20.55	20.75	25118
2002-01-14	20.85	20.85	20.26	20.41	58688
2002-01-15	20.30	20.66	20.21	20.52	61582
2002-01-16	20.56	20.70	20.30	20.33	29980
2002-01-17	20.60	20.73	20.47	20.72	27086
2002-01-18	20.52	20.73	20.52	20.56	28127
2002-01-22	20.72	20.72	20.56	20.59	42714
2002-01-23	20.57	20.68	20.57	20.59	21530
2002-01-24	20.65	20.73	20.42	20.69	139835
2002-01-25	20.58	20.85	20.15	20.85	114831
2002-01-28	20.69	20.85	20.68	20.71	58688
2002-01-29	20.85	20.85	20.57	20.57	111011
2002-01-30	20.56	20.65	20.56	20.64	69338
2002-01-31	20.65	20.78	20.56	20.70	55679
2002-02-01	20.52	20.78	20.52	20.65	79756
2002-02-04	20.57	20.71	20.42	20.59	95383
2002-02-05	20.51	20.62	20.08	20.44	50817
2002-02-06	20.51	20.65	20.42	20.44	53595
2002-02-07	20.43	20.65	20.37	20.38	41440
2002-02-08	20.38	20.70	20.38	20.70	17015
2002-02-11	20.71	20.73	20.52	20.65	11343
2002-02-12	20.58	20.73	20.47	20.47	28823
2002-02-13	20.59	20.59	20.47	20.59	32526
2002-02-14	20.49	20.95	20.49	20.78	25118
2002-02-15	20.82	21.04	20.82	20.97	12501
2002-02-19	20.95	20.98	20.65	20.65	47574
2002-02-20	20.47	20.63	20.47	20.51	38083
2002-02-21	20.56	20.57	20.44	20.44	23728
2002-02-22	20.40	20.67	20.39	20.65	32180
2002-02-25	20.56	20.63	20.49	20.63	9375
2002-02-26	20.60	20.65	20.50	20.50	36694
2002-02-27	20.35	20.47	20.32	20.47	43987
2002-02-28	20.47	20.47	20.28	20.29	41209
2002-03-01	20.33	20.44	20.30	20.39	17478
2002-03-04	20.43	20.73	20.42	20.71	35884
2002-03-05	20.69	20.73	20.56	20.58	37157
2002-03-06	20.73	20.80	20.59	20.72	65518
2002-03-07	20.73	20.82	20.65	20.82	76631
2002-03-08	20.81	21.12	20.74	21.01	55447
2002-03-11	21.06	21.16	20.99	21.08	20257
2002-03-12	21.14	21.14	20.95	21.14	19678
2002-03-13	21.12	21.26	21.10	21.23	22225
2002-03-14	21.31	21.34	21.17	21.21	84155
2002-03-15	21.29	21.38	21.21	21.29	28360
2002-03-18	21.34	21.34	21.17	21.23	39009
2002-03-19	21.18	21.25	21.04	21.21	54867
2002-03-20	21.16	21.23	21.04	21.04	28360
2002-03-21	20.99	21.08	20.96	21.01	13890
2002-03-22	20.99	21.04	20.96	21.04	13311
2002-03-25	21.16	21.16	20.95	20.95	36462
2002-03-26	20.95	21.20	20.95	21.10	42135
2002-03-27	21.12	21.34	21.04	21.29	37273
2002-03-28	21.25	21.31	21.15	21.15	9491
2002-04-01	21.12	21.15	20.96	21.01	38431
2002-04-02	21.00	21.04	20.97	21.02	53363
2002-04-03	20.96	21.04	20.78	20.78	15047
2002-04-04	20.91	20.91	20.77	20.79	30212
2002-04-05	20.82	20.91	20.74	20.78	37157
2002-04-08	20.82	20.92	20.78	20.90	9607
2002-04-09	20.90	21.05	20.82	20.99	33685
2002-04-10	21.04	21.24	21.01	21.21	38083
2002-04-11	21.12	21.21	20.95	21.08	44682
2002-04-12	21.05	21.12	20.99	21.11	31022
2002-04-15	21.16	21.20	20.96	21.10	47460
2002-04-16	21.06	21.27	20.96	21.27	47460
2002-04-17	21.27	21.31	20.99	21.02	15395
2002-04-18	21.02	21.22	20.96	21.22	23961
2002-04-19	21.29	21.35	20.96	21.28	51511
2002-04-22	21.28	21.29	21.04	21.09	21414
2002-04-23	21.16	21.16	20.87	20.97	46881
2002-04-24	21.00	21.09	20.93	21.08	27318
2002-04-25	21.05	21.10	20.91	20.96	41556
2002-04-26	20.99	21.42	20.99	21.23	36694
2002-04-29	21.16	21.36	21.12	21.36	29980
2002-04-30	21.37	21.37	21.21	21.31	63550
2002-05-01	21.31	21.42	21.25	21.34	45145
2002-05-02	21.38	21.57	21.25	21.57	20371
2002-05-03	21.60	21.91	21.51	21.87	84850
2002-05-06	21.92	22.01	21.81	21.94	83229
2002-05-07	21.86	22.17	21.78	22.17	182549
2002-05-08	22.29	22.33	21.93	22.03	44103
2002-05-09	21.99	22.20	21.77	21.88	29865
2002-05-10	21.81	21.94	21.68	21.83	19331
2002-05-13	21.86	21.95	21.67	21.95	24655
2002-05-14	21.93	22.07	21.93	22.03	19099
2002-05-15	21.99	21.99	21.64	21.86	89133
2002-05-16	21.90	21.90	21.77	21.89	6829
2002-05-17	21.77	21.84	21.77	21.84	11806
2002-05-20	21.77	21.78	21.60	21.71	19215
2002-05-21	21.62	21.85	21.60	21.81	32989
2002-05-22	21.86	21.91	21.78	21.80	22919
2002-05-23	21.71	22.11	21.71	22.11	23382
2002-05-24	22.11	22.37	22.03	22.28	19794
2002-05-28	22.24	22.27	21.71	21.83	33337
2002-05-29	21.81	22.03	21.81	21.94	47111
2002-05-30	21.80	21.98	21.80	21.85	59499
2002-05-31	21.82	22.13	21.82	22.12	67717
2002-06-03	22.12	22.37	22.07	22.32	129532
2002-06-04	22.28	22.28	21.86	21.86	48617
2002-06-05	21.86	21.96	21.82	21.83	47344
2002-06-06	21.87	21.94	21.87	21.88	33106
2002-06-07	21.87	21.90	21.81	21.86	30675
2002-06-10	21.91	22.01	21.84	21.84	41093
2002-06-11	21.84	21.99	21.84	21.97	73737
2002-06-12	21.90	22.16	21.90	22.16	57415
2002-06-13	22.07	22.38	22.03	22.08	82534
2002-06-14	22.12	22.12	21.73	21.86	56489
2002-06-17	21.94	22.29	21.87	22.28	50701
2002-06-18	22.20	22.45	22.14	22.44	49659
2002-06-19	22.29	22.33	22.05	22.07	32758
2002-06-20	22.03	22.17	21.94	22.03	23728
2002-06-21	22.03	22.14	21.92	21.93	34263
2002-06-24	21.92	21.94	21.61	21.79	56489
2002-06-25	21.79	21.88	21.68	21.81	42482
2002-06-26	21.68	21.73	21.60	21.73	48502
2002-06-27	21.68	22.17	21.60	22.17	47111
2002-06-28	22.12	22.27	21.86	21.99	104413
2002-07-01	21.99	22.18	21.90	22.18	37388
2002-07-02	22.24	22.39	21.64	21.64	67833
2002-07-03	21.64	22.07	21.45	21.49	66213
2002-07-05	21.50	21.84	21.50	21.80	22456
2002-07-08	21.86	21.91	21.60	21.60	30328
2002-07-09	21.60	21.99	21.51	21.51	66096
2002-07-10	21.55	21.64	21.42	21.42	34494
2002-07-11	21.42	21.54	21.29	21.29	78251
2002-07-12	21.29	21.29	20.95	20.95	83692
2002-07-15	20.86	21.08	20.73	20.83	68875
2002-07-16	20.73	20.90	20.73	20.88	67602
2002-07-17	20.88	21.11	20.78	20.89	58920
2002-07-18	20.92	20.92	20.78	20.85	40051
2002-07-19	20.85	20.91	20.66	20.91	124786
2002-07-22	20.91	20.91	20.15	20.34	115988
2002-07-23	20.34	20.38	19.70	19.70	118998
2002-07-24	19.70	20.26	19.26	20.26	82187
2002-07-25	20.47	21.42	20.45	21.25	70148
2002-07-26	21.16	21.17	20.90	21.12	32063
2002-07-29	21.08	22.28	21.07	22.13	54058
2002-07-30	22.09	22.09	21.62	21.86	49312
2002-07-31	21.81	22.45	21.81	22.45	64708
2002-08-01	22.45	22.45	22.03	22.10	49659
2002-08-02	22.01	22.01	21.60	21.86	57068
2002-08-05	21.86	21.86	21.42	21.45	51973
2002-08-06	21.49	21.99	21.49	21.71	43292
2002-08-07	21.72	21.81	21.60	21.81	64476
2002-08-08	21.73	22.36	21.73	22.16	63087
2002-08-09	22.18	22.45	22.11	22.45	40398
2002-08-12	22.03	22.48	22.03	22.47	76282
2002-08-13	22.42	22.49	22.34	22.42	81377
2002-08-14	22.37	22.50	22.01	22.49	57298
2002-08-15	22.46	22.59	22.33	22.50	51048
2002-08-16	22.50	22.50	22.06	22.25	30791
2002-08-19	22.20	22.47	22.20	22.47	31600
2002-08-20	22.47	22.50	22.12	22.16	23151
2002-08-21	22.20	22.49	22.20	22.43	18752
2002-08-22	22.37	22.59	22.36	22.43	32526
2002-08-23	22.44	22.50	22.18	22.29	43292
2002-08-26	22.33	22.50	22.24	22.39	15858
2002-08-27	22.43	22.89	22.43	22.89	87280
2002-08-28	22.89	22.89	22.46	22.56	49428
2002-08-29	22.42	22.85	22.12	22.60	35421
2002-08-30	22.68	22.81	22.16	22.37	79409
2002-09-03	22.24	22.42	22.15	22.17	48849
2002-09-04	22.17	22.30	21.94	22.23	68759
2002-09-05	22.23	22.37	22.04	22.16	30791
2002-09-06	22.20	22.37	22.03	22.08	25929
2002-09-09	22.12	22.46	22.04	22.46	49428
2002-09-10	22.46	22.46	22.03	22.31	116683
2002-09-11	22.20	22.37	22.18	22.18	16437
2002-09-12	22.14	22.16	21.75	21.76	50005
2002-09-13	21.73	21.96	21.70	21.94	47460
2002-09-16	21.99	22.01	21.70	21.99	59729
2002-09-17	22.02	22.02	21.93	21.95	30906
2002-09-18	21.96	21.96	21.53	21.53	61466
2002-09-19	21.55	21.60	21.42	21.42	17940
2002-09-20	21.47	21.54	21.39	21.49	51048
2002-09-23	21.42	21.43	21.29	21.34	58457
2002-09-24	21.34	21.42	21.23	21.23	94457
2002-09-25	21.18	21.58	21.18	21.58	67602
2002-09-26	21.55	21.81	21.53	21.81	39472
2002-09-27	21.81	21.90	21.55	21.58	32758
2002-09-30	21.51	21.64	21.16	21.48	30675
2002-10-01	21.51	21.94	21.47	21.94	72116
2002-10-02	21.94	21.94	21.51	21.51	41440
2002-10-03	21.47	21.47	20.97	21.11	69454
2002-10-04	21.10	21.20	20.78	20.81	67023
2002-10-07	20.78	20.78	20.21	20.22	87280
2002-10-08	20.21	20.53	20.04	20.30	114831
2002-10-09	20.31	20.31	19.96	19.96	55331
2002-10-10	19.91	20.52	19.91	20.47	46534
2002-10-11	20.47	21.20	20.47	21.00	26276
2002-10-14	20.87	21.16	20.86	21.16	29865
2002-10-15	21.12	21.99	21.12	21.74	71306
2002-10-16	21.53	21.62	21.12	21.28	54058
2002-10-17	21.16	21.51	21.12	21.47	50932
2002-10-18	21.51	21.60	21.35	21.48	34379
2002-10-21	21.48	21.48	21.16	21.22	41093
2002-10-22	21.21	21.21	20.95	20.96	76168
2002-10-23	20.95	20.96	20.52	20.75	45608
2002-10-24	20.56	21.21	20.56	20.78	29749
2002-10-25	20.73	21.29	20.73	21.16	90985
2002-10-28	21.21	21.29	20.97	20.97	53826
2002-10-29	20.97	20.97	20.30	20.31	151641
2002-10-30	20.22	20.69	20.13	20.53	94226
2002-10-31	20.56	20.59	20.42	20.56	85313
2002-11-01	20.56	20.99	20.46	20.99	71537
2002-11-04	20.82	21.00	20.75	20.82	48386
2002-11-05	20.82	20.82	20.46	20.65	81607
2002-11-06	20.65	20.65	20.35	20.47	62508
2002-11-07	20.54	20.54	20.13	20.13	63319
2002-11-08	20.11	20.16	19.87	19.96	79639
2002-11-11	19.96	20.03	19.84	19.85	53132
2002-11-12	19.87	20.09	19.84	19.87	37273
2002-11-13	19.83	20.45	19.83	20.15	42366
2002-11-14	20.21	20.47	20.12	20.13	50005
2002-11-15	20.13	20.26	20.06	20.23	39241
2002-11-18	20.15	20.26	20.06	20.10	39472
2002-11-19	20.10	20.12	19.97	20.04	43292
2002-11-20	20.00	20.11	19.96	20.02	57646
2002-11-21	20.04	20.30	20.04	20.21	66328
2002-11-22	20.17	20.27	20.09	20.17	38199
2002-11-25	20.26	20.29	20.00	20.18	51280
2002-11-26	20.13	20.13	19.87	19.96	34263
2002-11-27	20.09	20.69	20.09	20.66	77325
2002-11-29	20.66	20.66	20.46	20.52	17710
2002-12-02	20.39	20.72	20.37	20.65	62045
2002-12-03	20.65	20.65	20.30	20.40	58688
2002-12-04	20.40	20.56	20.26	20.26	43061
2002-12-05	20.27	20.39	20.21	20.29	29286
2002-12-06	20.28	20.72	20.21	20.40	84501
2002-12-09	20.40	20.52	20.30	20.43	61234
2002-12-10	20.30	20.51	20.30	20.51	42482
2002-12-11	20.50	21.16	20.45	20.97	78020
2002-12-12	21.08	21.25	20.99	20.99	63087
2002-12-13	21.00	21.12	20.86	21.08	29632
2002-12-16	21.16	21.19	20.98	21.16	39935
2002-12-17	21.21	21.34	21.08	21.10	66096
2002-12-18	21.01	21.10	20.91	20.99	36578
2002-12-19	20.91	21.08	20.87	21.06	59266
2002-12-20	21.08	21.40	20.99	21.05	59036
2002-12-23	21.08	21.12	20.91	21.08	55794
2002-12-24	20.99	21.09	20.91	20.94	49428
2002-12-26	20.94	21.13	20.91	20.93	25233
2002-12-27	20.86	20.98	20.73	20.80	45260
2002-12-30	20.82	20.90	20.61	20.79	100129
2002-12-31	20.75	21.12	20.75	20.99	81724
2003-01-02	20.99	21.68	20.99	21.55	81141
2003-01-03	21.50	21.60	21.32	21.42	39247
2003-01-06	21.36	21.94	21.18	21.63	103081
2003-01-07	21.50	21.67	21.32	21.54	100765
2003-01-08	21.54	21.54	21.22	21.29	43657
2003-01-09	21.20	21.45	21.20	21.34	29215
2003-01-10	21.32	21.41	21.18	21.30	55564
2003-01-13	21.36	21.41	21.13	21.25	37704
2003-01-14	21.13	21.51	21.13	21.38	52587
2003-01-15	21.18	21.52	21.00	21.27	58430
2003-01-16	21.22	21.36	21.11	21.20	21056
2003-01-17	21.20	21.31	21.17	21.28	32081
2003-01-21	21.22	21.22	20.91	21.00	56666
2003-01-22	20.97	21.04	20.59	20.83	46965
2003-01-23	20.83	21.45	20.83	21.13	63502
2003-01-24	21.13	21.30	21.07	21.14	67360
2003-01-27	21.05	21.17	20.85	21.01	76842
2003-01-28	21.09	21.09	20.77	20.92	103852
2003-01-29	21.00	21.03	20.54	20.95	72873
2003-01-30	20.96	21.13	20.54	20.57	58651
2003-01-31	20.59	20.82	20.59	20.68	96685
2003-02-03	20.82	20.95	20.68	20.93	58982
2003-02-04	20.95	20.96	20.54	20.54	79929
2003-02-05	20.45	20.67	20.41	20.44	45421
2003-02-06	20.41	20.57	20.41	20.43	45862
2003-02-07	20.54	20.57	20.32	20.32	32853
2003-02-10	20.33	20.41	20.21	20.26	60084
2003-02-11	20.23	20.35	20.00	20.01	58541
2003-02-12	19.96	20.23	19.96	20.00	52036
2003-02-13	19.82	20.14	19.82	20.06	53579
2003-02-14	20.27	20.27	20.04	20.09	95474
2003-02-18	20.17	20.36	20.09	20.15	89741
2003-02-19	20.25	20.25	20.05	20.13	46634
2003-02-20	20.06	20.14	20.00	20.00	41673
2003-02-21	19.96	20.35	19.96	20.33	110578
2003-02-24	20.39	20.39	19.83	19.83	83016
2003-02-25	19.82	19.93	19.73	19.86	89079
2003-02-26	19.92	19.92	19.64	19.73	47957
2003-02-27	19.58	19.77	19.58	19.68	64273
2003-02-28	19.73	20.03	19.68	19.85	80039
2003-03-03	20.32	20.32	19.68	19.77	70999
2003-03-04	19.74	19.92	19.74	19.81	75739
2003-03-05	19.77	20.03	19.77	19.96	67250
2003-03-06	19.86	19.86	19.75	19.75	25466
2003-03-07	19.73	19.86	19.73	19.83	56446
2003-03-10	19.79	19.79	19.29	19.32	103852
2003-03-11	19.33	19.40	19.23	19.27	70447
2003-03-12	19.27	19.37	19.14	19.22	88859
2003-03-13	19.05	19.54	19.05	19.50	68794
2003-03-14	19.57	19.77	19.43	19.55	76290
2003-03-17	19.77	19.96	19.55	19.96	72983
2003-03-18	19.96	19.96	19.50	19.67	90402
2003-03-19	19.70	19.82	19.50	19.82	47185
2003-03-20	19.73	19.94	19.55	19.94	43216
2003-03-21	19.96	20.04	19.73	20.03	112782
2003-03-24	19.91	19.93	19.59	19.59	64825
2003-03-25	19.50	19.78	19.50	19.76	46634
2003-03-26	19.80	19.81	19.64	19.64	43878
2003-03-27	19.59	19.74	19.57	19.58	33184
2003-03-28	19.53	19.76	19.53	19.72	55895
2003-03-31	19.64	19.66	19.41	19.41	71440
2003-04-01	19.52	19.71	19.40	19.71	77613
2003-04-02	19.82	19.96	19.76	19.86	103300
2003-04-03	19.76	19.86	19.64	19.68	54792
2003-04-04	19.72	19.77	19.72	19.77	25466
2003-04-07	19.82	19.92	19.59	19.64	84118
2003-04-08	19.50	19.74	19.50	19.66	52808
2003-04-09	19.66	19.76	19.44	19.55	67691
2003-04-10	19.61	19.86	19.59	19.77	91725
2003-04-11	19.77	19.86	19.68	19.82	36381
2003-04-14	19.73	19.89	19.64	19.86	66699
2003-04-15	19.78	20.00	19.75	19.96	85110
2003-04-16	20.05	20.05	19.74	19.78	69786
2003-04-17	19.79	20.13	19.79	19.94	41232
2003-04-21	19.97	20.25	19.94	20.09	53800
2003-04-22	20.00	20.32	20.00	20.24	70558
2003-04-23	20.15	20.23	20.05	20.08	53579
2003-04-24	19.90	19.96	19.73	19.73	85221
2003-04-25	19.71	19.77	19.68	19.73	100324
2003-04-28	19.73	19.95	19.73	19.86	105616
2003-04-29	19.96	19.96	19.82	19.83	100104
2003-04-30	19.86	19.91	19.72	19.79	53028
2003-05-01	19.73	19.96	19.73	19.85	118185
2003-05-02	19.91	20.18	19.87	20.17	298550
2003-05-05	20.23	20.39	20.23	20.38	101095
2003-05-06	20.32	20.41	20.23	20.34	38696
2003-05-07	20.23	20.44	20.15	20.43	51374
2003-05-08	20.43	20.43	20.09	20.20	44429
2003-05-09	20.14	20.34	20.03	20.25	25356
2003-05-12	20.18	20.40	20.14	20.29	26348
2003-05-13	20.18	20.23	20.00	20.05	40791
2003-05-14	20.09	20.60	20.05	20.58	109365
2003-05-15	20.63	20.86	20.49	20.84	73424
2003-05-16	20.82	21.54	20.74	21.54	293479
2003-05-19	21.32	21.32	21.00	21.13	117744
2003-05-20	21.13	21.13	20.78	20.95	47075
2003-05-21	20.91	20.91	20.70	20.74	44870
2003-05-22	20.68	20.88	20.59	20.87	53359
2003-05-23	20.97	21.02	20.68	20.73	104182
2003-05-27	20.79	20.83	20.51	20.82	52146
2003-05-28	20.82	21.03	20.75	21.02	56115
2003-05-29	20.86	20.95	20.33	20.63	79488
2003-05-30	20.70	21.52	20.55	21.43	149054
2003-06-02	21.45	21.63	21.40	21.58	81472
2003-06-03	21.63	21.63	21.40	21.43	43988
2003-06-04	21.49	21.63	21.25	21.57	44649
2003-06-05	21.57	21.59	21.31	21.59	39578
2003-06-06	21.58	21.62	21.41	21.50	68463
2003-06-09	21.09	21.22	20.83	21.06	55454
2003-06-10	20.97	21.13	20.85	21.13	55454
2003-06-11	21.20	21.42	21.11	21.25	68242
2003-06-12	21.18	21.30	21.14	21.27	58210
2003-06-13	21.32	21.32	21.09	21.14	54461
2003-06-16	21.27	21.50	21.18	21.46	62840
2003-06-17	21.50	21.50	21.23	21.31	32191
2003-06-18	21.22	21.45	21.15	21.41	48398
2003-06-19	21.41	21.46	21.03	21.19	59202
2003-06-20	21.27	21.35	21.17	21.27	30758
2003-06-23	21.32	21.41	20.77	20.82	39027
2003-06-24	20.77	20.90	20.64	20.65	35499
2003-06-25	20.68	20.94	20.68	20.92	41011
2003-06-26	20.91	21.15	20.84	21.04	24143
2003-06-27	21.00	21.13	20.86	21.02	43767
2003-06-30	20.91	21.07	20.85	20.86	76952
2003-07-01	20.93	20.95	20.68	20.89	49941
2003-07-02	20.84	21.07	20.76	20.95	51374
2003-07-03	20.86	21.07	20.83	20.88	14000
2003-07-07	20.95	21.36	20.91	21.36	80700
2003-07-08	21.27	21.30	21.04	21.22	45090
2003-07-09	21.13	21.26	21.06	21.26	36932
2003-07-10	21.13	21.22	21.00	21.16	46083
2003-07-11	21.17	21.27	21.07	21.25	26128
2003-07-14	21.03	21.74	21.03	21.73	79598
2003-07-15	21.73	21.74	21.24	21.42	36712
2003-07-16	21.36	21.54	21.04	21.54	49170
2003-07-17	21.50	21.53	21.23	21.37	58430
2003-07-18	21.18	21.35	21.09	21.33	36271
2003-07-21	21.32	21.33	21.04	21.12	23261
2003-07-22	21.07	21.12	20.86	20.94	47736
2003-07-23	20.91	21.02	20.82	20.95	22050
2003-07-24	20.95	21.27	20.86	21.23	146188
2003-07-25	21.18	21.63	21.18	21.59	29435
2003-07-28	21.55	21.55	20.74	20.82	53579
2003-07-29	20.73	21.27	20.73	21.26	48729
2003-07-30	21.24	21.45	21.14	21.35	96244
2003-07-31	21.36	21.77	21.22	21.66	95803
2003-08-01	21.59	21.59	21.18	21.19	41783
2003-08-04	21.19	21.22	21.04	21.13	32191
2003-08-05	21.04	21.41	21.04	21.39	177388
2003-08-06	21.32	21.40	21.04	21.18	40680
2003-08-07	21.11	21.51	20.95	21.50	37814
2003-08-08	21.45	21.45	21.00	21.09	53579
2003-08-11	21.04	21.37	21.03	21.37	46854
2003-08-12	21.30	21.69	21.22	21.69	32743
2003-08-13	21.54	21.72	21.38	21.47	17087
2003-08-14	21.45	21.47	21.22	21.31	27781
2003-08-15	21.28	21.54	21.28	21.42	19513
2003-08-18	21.36	21.55	21.32	21.52	19513
2003-08-19	21.42	21.63	21.27	21.55	105505
2003-08-20	21.32	21.54	21.22	21.54	42003
2003-08-21	21.54	21.54	21.32	21.38	58100
2003-08-22	21.27	21.27	21.02	21.05	45642
2003-08-25	21.05	21.11	20.84	20.95	158756
2003-08-26	20.95	21.22	20.87	21.18	68463
2003-08-27	21.22	21.36	21.10	21.14	24255
2003-08-28	20.98	21.01	20.86	20.87	33955
2003-08-29	20.87	21.22	20.86	21.16	61407
2003-09-02	21.13	21.53	21.09	21.36	68463
2003-09-03	21.13	21.45	21.13	21.31	96356
2003-09-04	21.32	21.35	21.26	21.32	72101
2003-09-05	21.32	21.44	21.24	21.41	100986
2003-09-08	21.51	21.53	21.27	21.45	157874
2003-09-09	21.42	21.42	21.09	21.24	76401
2003-09-10	21.32	21.32	21.01	21.18	49390
2003-09-11	21.18	21.30	20.93	21.04	121272
2003-09-12	21.04	21.29	21.04	21.27	63612
2003-09-15	21.27	21.30	21.10	21.22	55123
2003-09-16	21.27	21.27	21.09	21.21	52367
2003-09-17	21.21	21.22	20.95	21.09	44870
2003-09-18	21.02	21.09	20.99	21.04	31640
2003-09-19	21.05	21.13	20.99	21.08	74196
2003-09-22	21.03	21.07	20.74	20.86	92716
2003-09-23	20.83	20.86	20.77	20.82	46193
2003-09-24	20.76	20.83	20.61	20.68	108592
2003-09-25	20.68	20.77	20.59	20.59	47075
2003-09-26	20.58	20.59	20.23	20.29	76511
2003-09-29	20.37	20.54	20.18	20.45	154015
2003-09-30	20.51	20.54	20.23	20.27	59533
2003-10-01	20.28	20.46	20.27	20.40	88528
2003-10-02	20.40	20.50	20.32	20.39	55454
2003-10-03	20.39	20.48	20.34	20.36	42444
2003-10-06	20.37	20.85	20.23	20.77	84669
2003-10-07	20.95	21.01	20.54	20.95	50162
2003-10-08	21.03	21.03	20.36	20.50	41342
2003-10-09	20.59	20.96	20.59	20.95	49831
2003-10-10	20.86	20.95	20.73	20.93	22710
2003-10-13	20.84	20.95	20.75	20.93	84118
2003-10-14	20.98	21.13	20.82	21.09	41452
2003-10-15	21.00	21.13	20.82	20.91	30868
2003-10-16	20.91	21.01	20.73	20.86	40019
2003-10-17	20.82	20.82	20.59	20.80	36271
2003-10-20	20.84	20.84	20.68	20.74	44429
2003-10-21	20.64	20.77	20.59	20.77	35278
2003-10-22	20.73	20.73	20.59	20.64	34727
2003-10-23	20.57	20.57	19.77	20.01	93048
2003-10-24	20.05	20.18	19.75	19.82	62179
2003-10-27	19.77	20.25	19.73	20.06	102418
2003-10-28	20.14	20.14	19.78	20.00	106387
2003-10-29	19.96	19.96	19.68	19.75	70117
2003-10-30	19.82	20.03	19.60	19.91	61628
2003-10-31	20.03	20.14	19.78	20.14	64825
2003-11-03	20.08	20.18	19.80	20.14	54792
2003-11-04	20.27	20.27	19.83	20.15	50823
2003-11-05	20.05	20.05	19.66	19.75	94592
2003-11-06	19.57	19.91	19.57	19.86	61407
2003-11-07	19.91	19.96	19.77	19.91	41342
2003-11-10	19.85	20.02	19.73	19.81	88528
2003-11-11	19.81	19.89	19.68	19.82	34396
2003-11-12	19.82	20.18	19.82	20.18	85551
2003-11-13	19.96	19.98	19.77	19.83	45862
2003-11-14	19.83	20.10	19.74	20.06	55674
2003-11-17	20.05	20.05	19.76	19.96	34286
2003-11-18	19.91	19.91	19.69	19.73	43326
2003-11-19	19.76	19.96	19.73	19.89	49170
2003-11-20	19.88	19.88	19.68	19.75	54572
2003-11-21	19.79	19.84	19.68	19.72	58761
2003-11-24	19.72	19.90	19.72	19.80	71109
2003-11-25	19.71	19.82	19.60	19.63	98230
2003-11-26	19.50	19.81	19.47	19.80	58320
2003-11-28	19.80	19.80	19.67	19.68	47957
2003-12-01	19.78	19.78	19.45	19.75	89629
2003-12-02	19.75	19.75	19.57	19.70	56115
2003-12-03	19.75	19.76	19.50	19.75	56225
2003-12-04	19.68	19.77	19.62	19.70	49500
2003-12-05	19.79	19.83	19.66	19.73	34727
2003-12-08	19.77	19.89	19.69	19.82	41783
2003-12-09	19.77	19.91	19.61	19.74	85000
2003-12-10	19.78	19.82	19.68	19.73	57989
2003-12-11	19.66	19.90	19.61	19.80	74637
2003-12-12	19.89	19.89	19.73	19.85	43106
2003-12-15	19.77	19.95	19.76	19.83	95803
2003-12-16	19.91	20.13	19.74	20.08	158535
2003-12-17	20.18	20.29	20.05	20.10	139132
2003-12-18	20.14	20.75	20.09	20.75	137368
2003-12-19	20.82	20.83	20.59	20.68	104293
2003-12-22	20.23	20.64	20.23	20.64	62069
2003-12-23	20.57	20.86	20.57	20.68	59643
2003-12-24	20.61	20.74	20.59	20.68	13671
2003-12-26	20.64	20.67	20.59	20.67	13780
2003-12-29	20.44	20.75	20.40	20.70	76731
2003-12-30	20.52	20.77	20.52	20.69	56336
2003-12-31	20.65	20.86	20.60	20.73	78275
2004-01-02	20.73	21.05	20.52	20.95	94290
2004-01-05	20.81	20.81	20.54	20.57	71715
2004-01-06	20.52	20.54	20.33	20.44	162435
2004-01-07	20.44	20.46	20.29	20.44	80325
2004-01-08	20.34	20.41	20.24	20.29	68460
2004-01-09	20.19	20.33	20.19	20.30	54075
2004-01-12	20.30	20.33	20.24	20.29	64365
2004-01-13	20.29	20.30	20.16	20.30	73500
2004-01-14	20.36	20.36	20.24	20.35	42735
2004-01-15	20.32	20.46	20.24	20.34	93555
2004-01-16	20.36	20.38	20.26	20.26	54075
2004-01-20	20.36	20.48	20.16	20.16	119910
2004-01-21	20.10	20.36	20.10	20.33	73920
2004-01-22	20.33	20.33	19.89	20.02	172200
2004-01-23	20.07	20.39	20.00	20.36	136395
2004-01-26	20.31	20.50	20.14	20.47	125055
2004-01-27	20.23	20.55	20.23	20.51	131040
2004-01-28	20.38	20.50	20.29	20.48	194670
2004-01-29	20.48	20.48	20.33	20.43	85890
2004-01-30	20.38	20.43	20.29	20.36	57645
2004-02-02	20.38	20.47	20.32	20.43	89670
2004-02-03	20.19	20.38	20.14	20.24	103950
2004-02-04	20.33	20.33	20.10	20.24	125895
2004-02-05	20.14	20.27	20.13	20.18	57120
2004-02-06	20.05	20.30	20.01	20.30	48405
2004-02-09	19.52	20.47	19.52	20.46	189420
2004-02-10	20.46	20.51	20.35	20.48	78330
2004-02-11	20.40	20.71	20.30	20.60	107310
2004-02-12	20.62	20.71	20.50	20.53	77490
2004-02-13	20.48	20.81	20.48	20.57	95970
2004-02-17	20.71	20.77	20.48	20.60	146895
2004-02-18	20.60	20.62	20.48	20.55	131985
2004-02-19	20.55	21.38	20.55	20.97	263970
2004-02-20	20.76	21.19	20.76	21.14	232260
2004-02-23	21.05	21.05	20.74	21.01	106470
2004-02-24	20.95	21.00	20.76	20.95	123165
2004-02-25	20.90	21.26	20.78	21.19	189735
2004-02-26	21.04	21.14	20.95	21.09	134925
2004-02-27	21.10	21.30	20.95	21.29	77595
2004-03-01	21.29	21.52	21.17	21.43	82110
2004-03-02	21.38	21.43	21.23	21.43	108465
2004-03-03	21.43	21.47	21.30	21.41	57960
2004-03-04	21.29	21.56	21.28	21.56	72135
2004-03-05	21.48	21.62	21.43	21.59	81270
2004-03-08	21.64	21.64	21.39	21.50	118545
2004-03-09	21.45	21.62	21.43	21.59	57330
2004-03-10	21.65	21.78	21.62	21.72	93765
2004-03-11	21.53	21.84	21.52	21.70	148995
2004-03-12	21.70	21.79	21.64	21.79	109095
2004-03-15	21.86	21.86	21.52	21.73	152880
2004-03-16	21.72	21.72	21.43	21.62	99540
2004-03-17	21.70	21.70	21.50	21.62	98175
2004-03-18	21.57	21.71	21.48	21.69	64890
2004-03-19	21.81	21.81	21.39	21.43	165585
2004-03-22	21.52	21.54	21.33	21.44	76440
2004-03-23	21.44	21.50	21.38	21.47	38640
2004-03-24	21.43	21.47	21.30	21.43	117705
2004-03-25	21.52	21.62	21.21	21.39	41370
2004-03-26	21.33	21.42	21.25	21.34	150465
2004-03-29	21.33	21.43	21.19	21.34	68355
2004-03-30	21.34	21.42	21.19	21.27	43890
2004-03-31	21.22	21.52	21.15	21.52	114030
2004-04-01	21.43	21.55	21.26	21.27	71610
2004-04-02	21.22	21.35	21.19	21.28	93975
2004-04-05	21.24	21.40	21.19	21.32	107520
2004-04-06	21.28	21.48	21.19	21.48	77490
2004-04-07	21.43	21.60	21.42	21.48	77910
2004-04-08	21.57	21.66	21.52	21.59	64680
2004-04-12	21.48	21.59	21.43	21.52	52815
2004-04-13	21.43	21.62	21.30	21.30	110145
2004-04-14	21.30	21.52	21.05	21.06	160545
2004-04-15	21.05	21.27	20.87	20.89	77490
2004-04-16	20.93	21.14	20.93	21.10	54705
2004-04-19	21.10	21.16	20.93	20.97	43995
2004-04-20	21.05	21.22	20.90	21.03	74340
2004-04-21	20.95	21.05	20.92	20.94	25515
2004-04-22	20.90	21.43	20.90	21.43	57645
2004-04-23	21.35	21.81	21.35	21.77	137970
2004-04-26	21.77	22.86	21.77	22.86	378420
2004-04-27	22.86	23.26	22.79	23.26	215880
2004-04-28	23.19	23.19	22.79	22.94	127890
2004-04-29	22.71	22.95	22.52	22.65	74865
2004-04-30	22.57	22.86	22.57	22.76	55230
2004-05-03	22.52	23.00	22.50	23.00	86730
2004-05-04	23.00	23.10	22.78	22.95	97650
2004-05-05	22.76	23.17	22.62	23.11	82530
2004-05-06	23.11	23.11	22.67	22.69	117180
2004-05-07	22.52	22.74	22.49	22.55	78330
2004-05-10	22.57	22.57	22.09	22.23	94185
2004-05-11	22.14	22.30	22.10	22.27	84105
2004-05-12	22.23	22.37	22.07	22.37	79590
2004-05-13	22.32	22.73	22.32	22.72	147420
2004-05-14	22.72	22.81	22.42	22.52	57645
2004-05-17	22.38	22.38	22.16	22.16	68145
2004-05-18	22.29	22.51	22.29	22.33	29400
2004-05-19	22.57	22.73	22.49	22.51	29505
2004-05-20	22.52	22.65	22.31	22.40	65940
2004-05-21	22.40	22.50	22.39	22.42	48510
2004-05-24	22.48	22.61	22.43	22.60	22365
2004-05-25	22.62	22.84	22.43	22.81	74340
2004-05-26	22.71	23.19	22.70	23.05	88725
2004-05-27	23.00	23.08	22.76	23.03	64890
2004-05-28	23.07	23.40	23.02	23.36	105000
2004-06-01	23.41	23.41	22.75	22.88	145530
2004-06-02	22.88	23.35	22.84	23.20	71715
2004-06-03	23.34	23.36	22.86	22.97	67410
2004-06-04	22.97	23.09	22.93	22.96	31080
2004-06-07	22.90	22.90	22.64	22.65	105735
2004-06-08	22.59	22.62	22.49	22.51	88935
2004-06-09	22.52	23.33	22.52	23.33	192990
2004-06-10	23.43	23.57	22.81	22.82	134715
2004-06-14	22.86	23.15	22.81	23.10	118440
2004-06-15	22.90	23.38	22.76	23.23	176085
2004-06-16	23.12	23.42	23.06	23.39	129570
2004-06-17	23.30	23.53	23.19	23.47	183330
2004-06-18	23.47	23.71	23.28	23.68	180180
2004-06-21	23.68	23.80	23.33	23.62	130725
2004-06-22	23.59	23.90	23.56	23.90	199605
2004-06-23	23.80	24.45	23.75	24.33	162645
2004-06-24	23.86	24.29	23.67	24.14	289170
2004-06-25	23.67	24.19	23.41	23.77	1286040
2004-06-28	23.62	23.63	23.27	23.56	266490
2004-06-29	23.48	23.80	23.30	23.79	178290
2004-06-30	23.71	23.77	23.58	23.65	85470
2004-07-01	23.62	23.66	23.12	23.12	160755
2004-07-02	23.10	23.43	23.10	23.29	114975
2004-07-06	23.24	23.33	22.97	23.30	152040
2004-07-07	23.24	23.34	23.07	23.10	104790
2004-07-08	23.09	23.24	22.86	22.86	143220
2004-07-09	22.86	23.15	22.86	23.14	91560
2004-07-12	23.15	23.43	23.06	23.30	121485
2004-07-13	23.24	23.45	23.14	23.15	54705
2004-07-14	23.12	23.46	23.10	23.22	99855
2004-07-15	23.21	23.29	23.10	23.14	89040
2004-07-16	23.14	23.32	22.95	22.95	152880
2004-07-19	23.05	23.28	22.96	23.27	87465
2004-07-20	23.27	23.30	23.10	23.10	95130
2004-07-21	23.14	23.20	22.47	22.47	115185
2004-07-22	22.29	22.73	22.10	22.65	132195
2004-07-23	22.57	22.92	22.48	22.67	160965
2004-07-26	22.67	22.71	22.48	22.48	134295
2004-07-27	22.24	22.78	22.24	22.74	122640
2004-07-28	22.67	22.81	22.44	22.63	122430
2004-07-29	22.76	22.84	22.56	22.57	93765
2004-07-30	22.50	22.81	22.50	22.67	87255
2004-08-02	22.57	22.98	22.39	22.98	79275
2004-08-03	22.90	23.07	22.63	22.88	97440
2004-08-04	22.83	23.17	22.65	23.01	114450
2004-08-05	22.95	22.95	22.33	22.38	94080
2004-08-06	22.14	22.51	22.05	22.05	88515
2004-08-09	22.14	22.35	22.10	22.25	69930
2004-08-10	22.31	22.70	22.26	22.70	63000
2004-08-11	22.56	22.63	22.15	22.60	94290
2004-08-12	22.48	22.52	22.20	22.20	73185
2004-08-13	22.29	22.60	22.22	22.48	37800
2004-08-16	22.57	23.19	22.57	23.17	77175
2004-08-17	23.24	23.24	22.76	22.88	101325
2004-08-18	22.88	23.33	22.81	23.33	94185
2004-08-19	23.19	23.32	23.07	23.25	79275
2004-08-20	23.29	23.64	23.16	23.64	91560
2004-08-23	23.57	23.71	23.06	23.07	95130
2004-08-24	23.09	23.49	23.09	23.48	51135
2004-08-25	23.33	23.80	23.16	23.80	85470
2004-08-26	23.71	23.81	23.64	23.71	79590
2004-08-27	23.62	24.10	23.54	24.04	119490
2004-08-30	23.76	23.82	23.56	23.56	48825
2004-08-31	23.32	23.76	23.22	23.72	74340
2004-09-01	23.52	23.81	23.26	23.57	122430
2004-09-02	23.56	23.86	23.50	23.82	85050
2004-09-03	23.71	23.92	23.43	23.44	70035
2004-09-07	23.45	24.00	23.45	23.99	85260
2004-09-08	23.94	24.19	23.72	23.73	78960
2004-09-09	23.81	24.37	23.76	24.19	128415
2004-09-10	24.29	24.42	23.99	24.22	83790
2004-09-13	24.19	24.43	23.71	23.80	138705
2004-09-14	23.90	24.19	23.39	24.19	94080
2004-09-15	24.19	24.28	24.03	24.16	55650
2004-09-16	24.24	24.68	24.24	24.56	71610
2004-09-17	24.76	24.76	23.81	24.00	184485
2004-09-20	23.90	24.04	23.75	23.93	68145
2004-09-21	24.00	24.08	23.90	24.07	77490
2004-09-22	24.00	24.00	23.36	23.39	100065
2004-09-23	23.45	23.52	23.29	23.29	51135
2004-09-24	23.29	23.40	23.24	23.30	66150
2004-09-27	23.24	23.28	22.95	22.95	114135
2004-09-28	23.00	23.21	22.90	23.19	124110
2004-09-29	23.12	23.52	23.12	23.52	108570
2004-09-30	23.38	23.92	23.35	23.66	106890
2004-10-01	23.52	24.40	23.52	24.40	99435
2004-10-04	24.50	24.56	24.14	24.19	75390
2004-10-05	24.05	24.29	24.01	24.19	55650
2004-10-06	24.08	24.58	24.08	24.56	63420
2004-10-07	24.42	24.48	23.81	23.82	151725
2004-10-08	23.67	23.86	23.62	23.62	120645
2004-10-11	23.43	23.70	23.42	23.48	96495
2004-10-12	23.36	23.72	23.34	23.54	97230
2004-10-13	23.67	23.71	23.17	23.29	89880
2004-10-14	23.29	23.29	22.97	22.97	94185
2004-10-15	22.98	23.52	22.98	23.46	73605
2004-10-18	23.27	23.48	23.19	23.34	84735
2004-10-19	23.43	23.59	23.10	23.16	76545
2004-10-20	23.14	23.32	22.98	23.25	53025
2004-10-21	23.38	23.48	23.24	23.43	62895
2004-10-22	23.29	23.48	22.89	22.90	82005
2004-10-25	22.81	23.35	22.70	23.35	77805
2004-10-26	23.42	23.90	23.12	23.90	82845
2004-10-27	23.81	24.43	23.67	24.43	93450
2004-10-28	24.43	24.47	24.07	24.30	71400
2004-10-29	24.24	24.38	23.59	23.59	94290
2004-11-01	23.59	23.63	23.33	23.46	123375
2004-11-02	23.52	23.84	23.33	23.34	66360
2004-11-03	23.58	23.90	23.50	23.55	87150
2004-11-04	23.36	23.99	23.35	23.82	101220
2004-11-05	23.90	24.07	23.67	23.84	79905
2004-11-08	23.86	23.93	23.63	23.70	78540
2004-11-09	23.81	23.95	23.62	23.78	51660
2004-11-10	23.71	24.19	23.71	24.10	54915
2004-11-11	24.00	24.53	23.95	24.50	63105
2004-11-12	24.38	24.43	24.24	24.41	54180
2004-11-15	24.43	24.52	24.26	24.48	52185
2004-11-16	24.38	24.52	24.11	24.11	62265
2004-11-17	24.24	24.76	24.19	24.35	71295
2004-11-18	24.38	24.39	24.05	24.28	39795
2004-11-19	24.25	24.25	23.82	23.82	42315
2004-11-22	23.76	24.39	23.71	24.33	80325
2004-11-23	24.33	24.76	24.32	24.74	76230
2004-11-24	24.69	24.84	24.49	24.62	137865
2004-11-26	24.62	24.92	24.62	24.70	19110
2004-11-29	24.57	24.95	24.43	24.76	81900
2004-11-30	24.67	24.88	24.57	24.74	57435
2004-12-01	24.70	25.49	24.70	25.41	103950
2004-12-02	25.33	25.48	24.93	24.99	143745
2004-12-03	25.05	25.05	24.59	24.71	102480
2004-12-06	24.67	24.79	24.38	24.68	66255
2004-12-07	24.50	24.67	23.86	23.86	135870
2004-12-08	23.95	24.36	23.95	24.29	120015
2004-12-09	24.14	24.38	24.13	24.20	91140
2004-12-10	24.29	24.75	24.14	24.65	80325
2004-12-13	24.51	24.86	24.44	24.69	121800
2004-12-14	24.64	24.94	24.62	24.76	89880
2004-12-15	24.52	25.11	24.52	25.11	135345
2004-12-16	25.05	25.05	24.30	24.36	132510
2004-12-17	24.45	24.50	24.11	24.24	147315
2004-12-20	24.24	24.60	24.06	24.07	128205
2004-12-21	24.10	24.35	24.05	24.35	208110
2004-12-22	24.26	24.66	24.24	24.49	74340
2004-12-23	24.52	24.74	24.42	24.57	51240
2004-12-27	24.76	24.76	24.19	24.50	70035
2004-12-28	24.51	24.85	24.50	24.62	99330
2004-12-29	24.57	24.68	24.38	24.56	57120
2004-12-30	24.57	25.07	24.40	24.45	79485
2004-12-31	24.57	24.76	24.42	24.63	117810
2005-01-03	24.75	25.10	24.26	24.42	168900
2005-01-04	24.42	24.60	23.72	23.80	283200
2005-01-05	23.75	23.99	23.34	23.34	156800
2005-01-06	23.38	23.93	23.30	23.46	92600
2005-01-07	23.65	23.65	22.81	22.81	143200
2005-01-10	22.73	23.35	22.73	22.98	112500
2005-01-11	22.80	23.30	22.51	23.20	118900
2005-01-12	23.05	23.15	22.75	23.04	120100
2005-01-13	23.06	23.06	22.53	22.74	111100
2005-01-14	22.74	22.95	22.50	22.74	130700
2005-01-18	22.50	23.29	22.30	23.15	113000
2005-01-19	23.15	23.15	22.46	22.51	127500
2005-01-20	22.26	22.66	22.20	22.24	144000
2005-01-21	22.27	22.62	22.15	22.35	100500
2005-01-24	22.45	22.60	22.25	22.25	73500
2005-01-25	22.25	22.55	22.25	22.29	84800
2005-01-26	22.26	22.74	22.26	22.73	59800
2005-01-27	22.50	22.86	22.25	22.25	81700
2005-01-28	22.32	22.33	21.39	21.49	332000
2005-01-31	21.59	21.90	21.37	21.77	578000
2005-02-01	21.83	21.99	21.66	21.99	145000
2005-02-02	21.95	21.96	21.33	21.38	202300
2005-02-03	21.42	21.61	21.29	21.61	107300
2005-02-04	21.61	21.90	21.47	21.59	97400
2005-02-07	21.59	21.89	21.51	21.86	100400
2005-02-08	21.87	21.98	21.65	21.98	113300
2005-02-09	21.98	21.98	21.19	21.28	130800
2005-02-10	21.40	21.56	21.30	21.38	78700
2005-02-11	21.31	21.32	20.53	21.05	275400
2005-02-14	21.00	21.45	20.92	21.26	161900
2005-02-15	21.40	21.44	21.02	21.32	120200
2005-02-16	21.25	21.48	21.20	21.35	124700
2005-02-17	21.27	21.55	21.00	21.00	123500
2005-02-18	21.15	21.23	20.85	20.96	130400
2005-02-22	20.96	20.96	20.40	20.40	129500
2005-02-23	20.58	20.70	20.37	20.38	121700
2005-02-24	20.35	20.75	20.10	20.53	174100
2005-02-25	20.55	20.99	20.30	20.99	137900
2005-02-28	20.99	20.99	20.66	20.68	161800
2005-03-01	20.80	21.00	20.80	20.88	137400
2005-03-02	20.75	21.00	20.75	20.82	141000
2005-03-03	20.90	20.95	20.35	20.92	130500
2005-03-04	20.98	21.09	20.85	21.00	212600
2005-03-07	21.00	21.00	20.72	20.96	184500
2005-03-08	20.96	21.00	20.76	20.79	139200
2005-03-09	20.75	20.87	20.40	20.53	123300
2005-03-10	20.69	20.99	20.61	20.87	137400
2005-03-11	20.97	21.03	20.75	20.87	149900
2005-03-14	20.98	21.15	20.80	21.10	291500
2005-03-15	21.25	21.45	20.84	20.92	200500
2005-03-16	20.95	21.08	20.72	20.81	107700
2005-03-17	20.90	20.98	20.70	20.81	101400
2005-03-18	21.01	21.01	20.55	20.56	328600
2005-03-21	20.50	20.56	20.07	20.34	188700
2005-03-22	20.26	20.49	19.90	19.91	162700
2005-03-23	19.99	20.23	19.75	20.00	101600
2005-03-24	20.04	20.23	19.95	19.95	78400
2005-03-28	19.87	20.16	19.80	19.83	154300
2005-03-29	19.73	20.10	19.73	19.96	175000
2005-03-30	20.00	20.35	20.00	20.33	151500
2005-03-31	20.30	20.34	20.05	20.30	184200
2005-04-01	20.29	20.46	19.90	19.90	204500
2005-04-04	19.89	20.30	19.52	20.17	241200
2005-04-05	20.21	20.44	20.01	20.10	184600
2005-04-06	20.06	20.48	20.05	20.18	105000
2005-04-07	20.09	20.47	20.05	20.25	61300
2005-04-08	20.33	20.33	19.62	19.76	134800
2005-04-11	19.69	19.92	19.65	19.72	115700
2005-04-12	19.67	20.04	19.48	19.60	362200
2005-04-13	19.67	19.80	19.55	19.56	126700
2005-04-14	19.57	19.70	19.11	19.13	165100
2005-04-15	19.14	19.46	18.75	19.30	197000
2005-04-18	19.33	19.67	19.11	19.43	187200
2005-04-19	19.50	19.76	19.28	19.49	78100
2005-04-20	19.38	19.45	18.75	18.93	138100
2005-04-21	19.10	19.50	18.90	19.40	172700
2005-04-22	19.40	19.40	19.01	19.34	158400
2005-04-25	19.39	19.40	19.00	19.16	124400
2005-04-26	19.07	19.23	18.65	18.75	129500
2005-04-27	18.75	19.10	18.70	18.83	98800
2005-04-28	18.74	18.94	18.55	18.71	183800
2005-04-29	18.76	19.13	18.76	19.09	195300
2005-05-02	19.12	19.18	18.79	19.06	143500
2005-05-03	19.04	19.36	19.03	19.16	148900
2005-05-04	19.01	19.65	19.01	19.59	125700
2005-05-05	19.55	19.71	19.23	19.52	110400
2005-05-06	19.70	19.72	19.27	19.35	112200
2005-05-09	19.28	19.69	19.13	19.69	85000
2005-05-10	19.59	19.59	19.27	19.29	100600
2005-05-11	19.25	19.68	19.25	19.39	82100
2005-05-12	19.36	19.71	19.16	19.28	119000
2005-05-13	19.25	19.66	19.16	19.18	121400
2005-05-16	19.18	19.84	19.18	19.66	98900
2005-05-17	19.58	19.90	19.53	19.74	119800
2005-05-18	19.84	20.40	19.84	20.27	133900
2005-05-19	20.22	20.43	19.89	20.14	90600
2005-05-20	20.05	20.33	19.76	20.13	112200
2005-05-23	20.01	20.36	20.01	20.16	138700
2005-05-24	20.01	20.28	20.00	20.13	75300
2005-05-25	20.01	20.06	19.64	19.80	105500
2005-05-26	19.80	20.08	19.73	19.89	51600
2005-05-27	19.79	19.88	19.52	19.79	72800
2005-05-31	19.74	20.15	19.58	19.83	136200
2005-06-01	19.83	20.47	19.80	20.10	85100
2005-06-02	20.05	20.36	19.57	20.12	67800
2005-06-03	20.17	20.50	20.00	20.04	79800
2005-06-06	20.04	20.38	19.90	20.15	89300
2005-06-07	20.14	20.50	20.13	20.30	100400
2005-06-08	20.35	20.48	20.25	20.27	76500
2005-06-09	20.25	20.46	20.05	20.37	104500
2005-06-10	20.46	20.50	20.27	20.44	78900
2005-06-13	20.43	20.49	20.24	20.45	101100
2005-06-14	20.49	20.74	20.30	20.74	93500
2005-06-15	20.81	20.84	20.54	20.75	128100
2005-06-16	20.81	21.30	20.66	21.30	105100
2005-06-17	21.50	21.81	20.84	21.34	312200
2005-06-20	21.22	21.57	21.22	21.38	99800
2005-06-21	21.40	21.64	21.35	21.50	101900
2005-06-22	21.50	21.69	21.40	21.59	78500
2005-06-23	21.52	21.60	21.00	21.00	111900
2005-06-24	21.00	21.22	20.85	21.00	268900
2005-06-27	20.87	21.23	20.80	21.17	88000
2005-06-28	21.28	21.73	21.19	21.67	125500
2005-06-29	21.63	21.67	21.40	21.53	79400
2005-06-30	21.53	21.56	21.29	21.40	115800
2005-07-01	21.36	21.62	21.35	21.60	71300
2005-07-05	21.75	22.00	21.60	21.99	182300
2005-07-06	21.88	21.88	21.47	21.47	142000
2005-07-07	21.25	21.62	20.75	21.51	92700
2005-07-08	21.50	22.14	21.31	22.13	115800
2005-07-11	22.10	22.50	22.10	22.50	130100
2005-07-12	22.45	22.65	22.00	22.18	101900
2005-07-13	22.30	22.51	22.02	22.23	118200
2005-07-14	22.40	22.62	21.75	21.92	161700
2005-07-15	21.60	22.17	21.60	22.11	117200
2005-07-18	22.00	22.15	21.65	21.71	94400
2005-07-19	21.84	22.35	21.73	22.35	81300
2005-07-20	22.25	22.82	22.14	22.81	87700
2005-07-21	22.73	22.75	21.85	22.00	149600
2005-07-22	21.95	22.80	21.78	22.80	165600
2005-07-25	22.60	22.64	22.00	22.06	161700
2005-07-26	22.06	22.80	22.06	22.32	111300
2005-07-27	22.27	22.48	22.06	22.34	85800
2005-07-28	22.34	22.80	22.13	22.80	80300
2005-07-29	22.70	22.90	21.75	21.75	167800
2005-08-01	22.00	22.40	22.00	22.22	249600
2005-08-02	22.23	22.94	22.20	22.94	102500
2005-08-03	22.89	22.89	22.66	22.69	101600
2005-08-04	22.64	22.70	22.27	22.41	89400
2005-08-05	22.33	22.40	21.77	21.80	143200
2005-08-08	21.95	22.12	21.79	21.82	102800
2005-08-09	21.90	22.20	21.85	22.00	65700
2005-08-10	22.07	22.44	21.84	22.11	155100
2005-08-11	22.02	22.91	21.76	22.82	156600
2005-08-12	22.81	22.82	21.90	22.40	154500
2005-08-15	22.35	22.45	22.02	22.36	131900
2005-08-16	22.31	22.31	21.89	21.95	131400
2005-08-17	21.90	22.39	21.75	22.24	129600
2005-08-18	22.08	22.16	21.84	21.99	106100
2005-08-19	21.92	22.22	21.92	22.13	89500
2005-08-22	22.18	22.32	22.08	22.25	134300
2005-08-23	22.15	22.36	22.10	22.31	122100
2005-08-24	22.25	22.60	22.13	22.24	140800
2005-08-25	22.25	22.53	22.10	22.44	103900
2005-08-26	22.29	22.29	21.94	21.94	157900
2005-08-29	21.89	22.36	21.89	22.33	151000
2005-08-30	22.10	22.16	21.87	22.09	136800
2005-08-31	22.13	22.41	21.85	22.41	117500
2005-09-01	22.26	22.59	22.18	22.38	118900
2005-09-02	22.40	22.40	21.98	22.07	70400
2005-09-06	22.01	22.36	21.98	22.25	135300
2005-09-07	22.15	22.33	22.04	22.20	54600
2005-09-08	21.99	22.03	21.79	21.80	117800
2005-09-09	21.87	22.09	21.50	21.98	140600
2005-09-12	22.14	22.23	21.77	22.13	125300
2005-09-13	22.07	22.07	21.74	21.78	149000
2005-09-14	21.86	22.00	21.63	21.68	127900
2005-09-15	21.83	21.83	21.45	21.63	185800
2005-09-16	21.78	22.16	21.66	22.16	368100
2005-09-19	22.11	22.19	21.80	21.87	68100
2005-09-20	21.97	22.13	21.49	21.49	126500
2005-09-21	21.40	21.51	20.81	20.90	151100
2005-09-22	20.95	21.18	20.74	21.03	125000
2005-09-23	21.06	21.30	20.81	21.25	64100
2005-09-26	21.45	21.50	21.20	21.40	81400
2005-09-27	21.41	21.49	20.91	21.22	101500
2005-09-28	21.27	21.27	20.90	20.98	78000
2005-09-29	21.06	21.25	20.80	21.25	90900
2005-09-30	21.18	21.23	21.01	21.22	73900
2005-10-03	21.12	21.28	20.98	21.06	108700
2005-10-04	21.16	21.20	20.93	21.00	197000
2005-10-05	20.96	21.01	20.29	20.50	205100
2005-10-06	20.50	20.86	20.01	20.50	128200
2005-10-07	20.65	20.85	20.51	20.67	120400
2005-10-10	20.73	20.79	20.54	20.60	162000
2005-10-11	20.69	20.77	19.97	19.97	192800
2005-10-12	19.87	20.12	19.55	19.89	192700
2005-10-13	19.78	20.03	19.50	19.98	157100
2005-10-14	20.15	20.21	19.73	20.16	141900
2005-10-17	20.16	20.16	19.80	20.10	282800
2005-10-18	19.95	20.15	19.86	20.00	253500
2005-10-19	19.95	20.90	19.88	20.90	275700
2005-10-20	20.80	21.05	20.65	20.85	211300
2005-10-21	20.79	21.66	20.79	21.50	230000
2005-10-24	21.55	21.94	21.50	21.88	137800
2005-10-25	21.78	21.86	21.35	21.68	100400
2005-10-26	21.63	21.98	21.56	21.79	79500
2005-10-27	21.79	21.90	21.46	21.59	154900
2005-10-28	21.74	21.95	21.55	21.86	170800
2005-10-31	21.89	22.18	21.79	21.91	281600
2005-11-01	21.75	21.77	21.38	21.55	197800
2005-11-02	21.54	22.00	21.53	22.00	123000
2005-11-03	22.00	22.10	21.81	21.90	155000
2005-11-04	21.90	22.14	21.80	22.02	97100
2005-11-07	22.08	22.47	22.08	22.38	120600
2005-11-08	22.23	22.42	22.11	22.33	86200
2005-11-09	22.40	22.75	22.18	22.55	128100
2005-11-10	22.55	23.24	22.39	23.10	205500
2005-11-11	23.08	23.19	22.78	23.00	101000
2005-11-14	23.02	23.04	22.54	22.71	78600
2005-11-15	22.68	22.87	22.30	22.32	126800
2005-11-16	22.37	22.45	21.94	22.11	101800
2005-11-17	22.25	22.68	22.19	22.57	92500
2005-11-18	22.95	22.98	22.56	22.62	147000
2005-11-21	22.59	22.88	22.40	22.81	88100
2005-11-22	22.78	22.83	22.51	22.70	91300
2005-11-23	22.65	22.78	22.53	22.65	73100
2005-11-25	22.66	22.66	22.36	22.64	32400
2005-11-28	22.60	22.66	22.05	22.05	139600
2005-11-29	22.05	22.18	21.89	21.97	143600
2005-11-30	22.07	22.25	21.73	21.90	207700
2005-12-01	22.10	22.49	21.85	22.42	226600
2005-12-02	22.30	22.75	22.10	22.71	199200
2005-12-05	22.58	22.78	22.33	22.49	240300
2005-12-06	22.56	23.09	22.50	22.70	299500
2005-12-07	22.68	22.78	22.37	22.48	102200
2005-12-08	22.35	22.72	22.13	22.52	143800
2005-12-09	22.59	22.84	22.34	22.69	51900
2005-12-12	22.94	22.99	22.50	22.59	134800
2005-12-13	22.55	22.90	22.27	22.60	93600
2005-12-14	22.60	22.91	22.51	22.64	149800
2005-12-15	22.71	22.82	22.41	22.64	182000
2005-12-16	22.70	22.79	22.39	22.65	485000
2005-12-19	22.59	22.59	22.00	22.19	117600
2005-12-20	22.17	22.34	21.97	22.04	141700
2005-12-21	22.04	22.27	21.89	22.00	197700
2005-12-22	22.05	22.20	21.90	22.14	126100
2005-12-23	22.15	22.41	22.08	22.13	65900
2005-12-27	22.18	22.40	21.96	22.02	137900
2005-12-28	22.15	22.19	22.00	22.05	76500
2005-12-29	22.03	22.13	21.93	21.95	108200
2005-12-30	21.77	21.86	21.64	21.64	190700
2006-01-03	21.73	21.77	21.22	21.74	221400
2006-01-04	21.70	22.00	21.70	21.83	94800
2006-01-05	21.79	22.00	21.68	21.80	185800
2006-01-06	22.42	22.42	21.50	21.86	159500
2006-01-09	21.86	21.98	21.70	21.90	83300
2006-01-10	21.75	21.95	21.56	21.90	101000
2006-01-11	21.79	21.83	21.40	21.71	141800
2006-01-12	21.60	21.74	21.56	21.65	124300
2006-01-13	21.60	21.82	21.55	21.70	105200
2006-01-17	21.50	21.60	21.41	21.53	232200
2006-01-18	21.40	21.68	21.24	21.48	114100
2006-01-19	21.44	21.68	21.25	21.53	107100
2006-01-20	21.60	21.62	21.26	21.42	159200
2006-01-23	21.52	21.59	21.44	21.49	86500
2006-01-24	21.49	21.86	21.49	21.69	124600
2006-01-25	21.64	21.76	21.50	21.72	209300
2006-01-26	21.72	21.80	21.66	21.77	131300
2006-01-27	21.73	21.94	21.61	21.90	174200
2006-01-30	21.80	21.90	21.41	21.56	134600
2006-01-31	21.06	21.11	20.78	20.93	225300
2006-02-01	20.86	21.07	20.80	20.89	182200
2006-02-02	20.80	20.94	20.23	20.54	284300
2006-02-03	20.44	20.60	20.10	20.39	201900
2006-02-06	20.35	20.83	20.35	20.79	182900
2006-02-07	20.69	20.92	20.56	20.79	150800
2006-02-08	20.81	20.85	20.52	20.85	159100
2006-02-09	20.82	20.90	20.56	20.56	214200
2006-02-10	20.50	20.79	20.35	20.62	135700
2006-02-13	20.63	20.82	20.55	20.64	244100
2006-02-14	20.73	21.17	20.51	21.04	238800
2006-02-15	21.08	21.40	20.99	21.38	173900
2006-02-16	21.38	21.63	21.35	21.55	218100
2006-02-17	21.60	21.63	21.47	21.53	160700
2006-02-21	21.57	21.57	21.07	21.23	208700
2006-02-22	21.26	21.92	21.26	21.70	171300
2006-02-23	21.56	21.82	21.40	21.58	148400
2006-02-24	21.48	21.75	21.30	21.65	83700
2006-02-27	21.49	21.95	21.49	21.76	114800
2006-02-28	21.62	21.73	21.16	21.25	147500
2006-03-01	21.20	21.52	20.96	21.50	108200
2006-03-02	21.33	21.50	20.92	20.99	183100
2006-03-03	20.85	21.16	20.71	20.83	220500
2006-03-06	20.77	20.77	20.40	20.54	226000
2006-03-07	20.52	20.52	20.23	20.40	275200
2006-03-08	20.35	20.48	20.25	20.33	187300
2006-03-09	20.33	20.59	20.15	20.18	144400
2006-03-10	20.23	20.54	20.06	20.54	118800
2006-03-13	20.50	20.83	20.50	20.58	159400
2006-03-14	20.58	20.93	20.45	20.93	112600
2006-03-15	21.00	21.02	20.72	21.00	104700
2006-03-16	21.08	21.09	20.86	21.01	129600
2006-03-17	21.15	21.35	21.05	21.31	622800
2006-03-20	21.30	21.41	21.17	21.38	203200
2006-03-21	21.25	21.41	20.94	21.00	328300
2006-03-22	20.95	21.34	20.90	21.28	90000
2006-03-23	21.18	21.31	21.07	21.26	128500
2006-03-24	21.25	21.37	21.10	21.27	125400
2006-03-27	21.17	21.31	21.01	21.30	60300
2006-03-28	21.25	21.31	21.00	21.08	95800
2006-03-29	21.04	21.47	20.98	21.47	155800
2006-03-30	21.46	21.47	21.13	21.23	139600
2006-03-31	21.30	21.64	21.19	21.64	148900
2006-04-03	21.55	21.60	21.19	21.25	218000
2006-04-04	21.19	21.45	21.06	21.19	104200
2006-04-05	21.08	21.29	20.95	21.18	105500
2006-04-06	21.14	21.27	20.91	21.17	71200
2006-04-07	21.29	21.37	20.62	20.68	136600
2006-04-10	20.66	20.93	20.60	20.67	142900
2006-04-11	20.66	20.80	20.24	20.28	143500
2006-04-12	19.78	20.57	19.78	20.55	142800
2006-04-13	20.42	20.81	20.35	20.73	60100
2006-04-17	20.68	20.82	20.42	20.54	190300
2006-04-18	20.60	21.26	20.54	21.21	226300
2006-04-19	21.26	21.38	21.01	21.38	150600
2006-04-20	21.30	21.30	20.80	21.08	108600
2006-04-21	21.40	21.40	20.53	20.63	278800
2006-04-24	20.59	20.61	20.08	20.13	311800
2006-04-25	20.12	20.25	19.85	20.25	259200
2006-04-26	20.20	20.55	20.16	20.40	162200
2006-04-27	20.28	20.80	20.05	20.41	176900
2006-04-28	20.07	20.71	19.91	20.64	193800
2006-05-01	20.62	20.70	20.08	20.09	189900
2006-05-02	20.16	20.40	20.00	20.40	128100
2006-05-03	20.28	20.45	20.12	20.39	124500
2006-05-04	20.35	20.60	20.26	20.38	68800
2006-05-05	20.35	20.85	20.35	20.55	114400
2006-05-08	20.53	20.60	20.36	20.43	66800
2006-05-09	20.38	20.53	20.24	20.32	85300
2006-05-10	20.36	20.38	20.14	20.32	155600
2006-05-11	20.28	20.28	19.70	19.76	223600
2006-05-12	19.26	19.87	19.26	19.50	182600
2006-05-15	19.50	19.73	19.32	19.57	217600
2006-05-16	19.60	19.74	19.51	19.54	112700
2006-05-17	19.35	19.53	19.15	19.46	150300
2006-05-18	19.40	19.57	19.12	19.15	111300
2006-05-19	19.02	19.71	19.00	19.44	161200
2006-05-22	19.34	19.77	19.12	19.47	124200
2006-05-23	19.62	19.77	19.04	19.04	141700
2006-05-24	19.04	19.47	18.89	19.32	227900
2006-05-25	19.50	19.70	19.32	19.59	134900
2006-05-26	19.71	19.85	19.41	19.59	102600
2006-05-30	19.36	19.36	18.73	18.79	174300
2006-05-31	18.90	19.18	18.80	19.18	352500
2006-06-01	19.21	19.69	19.18	19.67	226500
2006-06-02	19.64	19.81	19.51	19.72	120600
2006-06-05	19.61	19.71	18.82	18.84	276700
2006-06-06	18.86	19.02	18.66	18.92	221600
2006-06-07	18.98	19.47	18.80	19.20	198500
2006-06-08	19.05	19.55	18.70	19.43	335900
2006-06-09	19.48	19.50	19.17	19.27	102400
2006-06-12	19.72	19.87	19.23	19.49	403500
2006-06-13	19.41	19.84	19.20	19.33	251100
2006-06-14	19.37	19.71	19.28	19.62	355400
2006-06-15	19.80	20.49	19.63	20.37	258400
2006-06-16	20.28	20.37	19.91	19.98	998000
2006-06-19	20.00	20.17	19.71	19.78	267800
2006-06-20	19.74	19.80	19.43	19.52	298800
2006-06-21	19.47	19.76	19.41	19.55	167300
2006-06-22	19.54	19.68	19.29	19.37	368400
2006-06-23	19.38	19.45	19.10	19.21	212500
2006-06-26	19.37	19.75	19.36	19.68	219800
2006-06-27	19.78	19.97	19.26	19.29	214000
2006-06-28	19.40	19.52	18.91	19.20	295500
2006-06-29	19.28	19.91	19.10	19.91	253400
2006-06-30	19.93	20.00	19.54	19.97	510900
2006-07-03	19.83	19.83	19.62	19.78	121500
2006-07-05	19.54	19.59	19.29	19.37	228800
2006-07-06	19.46	19.66	19.43	19.66	219800
2006-07-07	19.55	19.77	19.36	19.36	199300
2006-07-10	19.43	19.60	19.37	19.51	133300
2006-07-11	19.38	19.70	19.26	19.67	166400
2006-07-12	19.60	19.68	19.04	19.09	173600
2006-07-13	19.01	19.13	18.66	18.70	206600
2006-07-14	18.67	18.96	18.60	18.73	162600
2006-07-17	18.73	18.96	18.67	18.83	132500
2006-07-18	18.95	19.18	18.69	19.15	166600
2006-07-19	19.08	19.75	19.08	19.72	220300
2006-07-20	19.76	19.81	19.07	19.15	202000
2006-07-21	19.03	19.12	18.71	18.94	242300
2006-07-24	19.12	19.49	19.04	19.49	169700
2006-07-25	19.49	19.75	19.25	19.52	172300
2006-07-26	19.34	19.71	19.15	19.44	139900
2006-07-27	19.69	19.82	19.36	19.54	217900
2006-07-28	19.52	19.75	19.24	19.49	383600
2006-07-31	19.39	19.39	18.80	19.08	427900
2006-08-01	19.02	19.09	18.66	18.74	243300
2006-08-02	18.85	18.96	18.64	18.83	190000
2006-08-03	18.70	19.27	18.57	19.25	276000
2006-08-04	19.48	19.57	18.79	19.08	191400
2006-08-07	18.93	19.06	18.76	18.99	135500
2006-08-08	19.06	19.25	18.70	18.70	191800
2006-08-09	18.91	18.98	18.40	18.43	152800
2006-08-10	18.30	18.75	18.28	18.58	137200
2006-08-11	18.49	18.64	18.35	18.53	151300
2006-08-14	18.59	18.75	18.41	18.45	136500
2006-08-15	18.70	18.92	18.60	18.89	161500
2006-08-16	18.95	19.10	18.89	18.99	193400
2006-08-17	18.95	19.20	18.83	19.11	177100
2006-08-18	19.24	19.28	18.97	19.04	163300
2006-08-21	18.93	18.98	18.65	18.74	141600
2006-08-22	18.66	18.87	18.65	18.84	110400
2006-08-23	18.88	18.94	18.65	18.77	288600
2006-08-24	18.79	18.95	18.61	18.78	189600
2006-08-25	18.68	18.86	18.62	18.74	102000
2006-08-28	18.84	18.94	18.65	18.75	663000
2006-08-29	18.82	18.86	18.57	18.80	595800
2006-08-30	18.75	18.80	18.58	18.69	199300
2006-08-31	18.75	18.92	18.71	18.71	180600
2006-09-01	18.76	18.80	18.59	18.66	121300
2006-09-05	18.65	18.84	18.65	18.79	122000
2006-09-06	18.65	18.81	18.63	18.66	177900
2006-09-07	18.52	18.81	18.45	18.46	140300
2006-09-08	18.46	18.47	18.31	18.38	100200
2006-09-11	18.36	18.68	18.35	18.63	176300
2006-09-12	18.72	19.04	18.59	18.99	229300
2006-09-13	18.97	19.14	18.88	19.08	167700
2006-09-14	19.07	19.14	18.95	19.10	93600
2006-09-15	19.24	19.26	19.11	19.21	419200
2006-09-18	19.19	19.38	18.95	19.22	201600
2006-09-19	19.17	19.21	18.81	19.12	166800
2006-09-20	19.12	19.55	19.12	19.47	190800
2006-09-21	19.49	19.51	19.00	19.05	139900
2006-09-22	19.00	19.15	18.69	18.80	156400
2006-09-25	18.83	19.16	18.79	19.05	206600
2006-09-26	19.10	19.30	19.02	19.23	134300
2006-09-27	19.12	19.44	19.12	19.44	156900
2006-09-28	19.44	19.60	19.31	19.58	186700
2006-09-29	19.55	19.61	19.06	19.10	192500
2006-10-02	19.06	19.25	18.79	18.82	186900
2006-10-03	18.79	19.05	18.65	18.88	88500
2006-10-04	18.85	19.29	18.75	19.22	142500
2006-10-05	19.15	19.45	19.15	19.45	107800
2006-10-06	19.35	19.45	18.83	18.98	277900
2006-10-09	18.95	19.03	18.65	19.02	214900
2006-10-10	19.20	19.20	18.69	18.93	191900
2006-10-11	18.84	18.84	18.54	18.72	141800
2006-10-12	18.81	19.17	18.81	19.17	115900
2006-10-13	19.22	19.31	19.07	19.25	120900
2006-10-16	19.32	19.44	19.16	19.27	135200
2006-10-17	19.12	19.25	19.00	19.20	96400
2006-10-18	19.33	19.43	19.04	19.23	208500
2006-10-19	19.22	19.37	19.06	19.27	140100
2006-10-20	19.37	19.37	18.92	18.99	178100
2006-10-23	18.93	19.13	18.81	19.02	182600
2006-10-24	18.99	19.02	18.81	18.96	183100
2006-10-25	18.91	19.16	18.73	18.96	104100
2006-10-26	19.05	19.20	18.79	19.20	151200
2006-10-27	19.12	19.30	18.84	18.88	134500
2006-10-30	18.80	19.26	18.79	19.26	207200
2006-10-31	19.26	19.30	18.83	18.98	362600
2006-11-01	19.02	19.09	18.27	18.29	267900
2006-11-02	18.30	18.46	18.25	18.27	259000
2006-11-03	18.35	18.58	18.21	18.30	184300
2006-11-06	18.52	18.63	18.42	18.59	190100
2006-11-07	18.55	18.72	18.39	18.50	163900
2006-11-08	18.38	18.86	18.37	18.74	171900
2006-11-09	18.81	18.81	18.29	18.42	108900
2006-11-10	18.42	18.79	18.42	18.79	236600
2006-11-13	18.75	18.96	18.75	18.88	129600
2006-11-14	18.86	19.12	18.55	19.12	251800
2006-11-15	19.15	19.33	19.11	19.33	220200
2006-11-16	19.38	19.43	19.19	19.41	190000
2006-11-17	19.41	19.41	19.17	19.33	180200
2006-11-20	19.30	19.52	19.15	19.34	195600
2006-11-21	19.38	19.44	19.18	19.26	107600
2006-11-22	19.26	19.32	19.12	19.21	83500
2006-11-24	19.08	19.21	19.01	19.18	33100
2006-11-27	19.08	19.10	18.65	18.69	235900
2006-11-28	18.69	18.80	18.60	18.73	133100
2006-11-29	18.77	18.83	18.56	18.71	147900
2006-11-30	18.63	18.78	18.54	18.78	286000
2006-12-01	18.69	18.69	18.36	18.60	303800
2006-12-04	18.67	19.00	18.60	19.00	175900
2006-12-05	19.03	19.17	18.92	19.01	115900
2006-12-06	18.90	18.92	18.75	18.88	194900
2006-12-07	18.87	18.95	18.65	18.66	115600
2006-12-08	18.61	18.78	18.41	18.75	159600
2006-12-11	18.76	18.85	18.70	18.82	86800
2006-12-12	18.80	18.97	18.71	18.90	205000
2006-12-13	18.97	19.03	18.87	18.96	123200
2006-12-14	19.01	19.18	18.95	19.02	131700
2006-12-15	19.05	19.18	19.02	19.17	288800
2006-12-18	19.12	19.22	18.94	18.99	206900
2006-12-19	18.90	19.05	18.71	18.90	159700
2006-12-20	18.87	19.11	18.85	18.99	116400
2006-12-21	18.82	19.00	18.80	18.91	131300
2006-12-22	18.90	18.94	18.71	18.79	124100
2006-12-26	18.75	19.08	18.75	19.08	130500
2006-12-27	19.16	19.43	19.09	19.30	142500
2006-12-28	19.25	19.48	19.22	19.35	144400
2006-12-29	19.31	19.35	18.84	18.92	176600
2007-01-03	18.94	19.12	18.83	19.08	274000
2007-01-04	19.00	19.17	18.80	19.13	146200
2007-01-05	19.01	19.02	18.53	18.56	166900
2007-01-08	18.60	18.79	18.32	18.73	158100
2007-01-09	18.71	18.74	18.32	18.64	178400
2007-01-10	18.51	18.67	18.40	18.57	150500
2007-01-11	18.56	18.87	18.49	18.84	135500
2007-01-12	18.81	18.91	18.75	18.88	147700
2007-01-16	18.90	18.95	18.63	18.80	316400
2007-01-17	18.70	18.85	18.60	18.61	384300
2007-01-18	18.63	18.69	18.40	18.44	185200
2007-01-19	18.39	18.69	18.31	18.66	161700
2007-01-22	18.64	18.64	18.40	18.49	200100
2007-01-23	18.46	18.74	18.42	18.67	204900
2007-01-24	18.65	18.82	18.57	18.81	127600
2007-01-25	18.80	18.81	18.38	18.43	155800
2007-01-26	18.54	18.75	18.45	18.75	165800
2007-01-29	18.60	18.84	18.40	18.73	297300
2007-01-30	18.80	18.80	18.54	18.75	304900
2007-01-31	18.67	18.83	18.54	18.74	306600
2007-02-01	18.76	18.83	18.60	18.63	279700
2007-02-02	18.70	18.88	18.63	18.82	202800
2007-02-05	18.79	19.06	18.63	18.99	597600
2007-02-06	18.95	18.95	18.75	18.81	220300
2007-02-07	18.85	19.00	18.75	18.98	187000
2007-02-08	18.92	18.95	18.85	18.88	141400
2007-02-09	18.91	19.03	18.70	18.72	162700
2007-02-12	18.78	18.93	18.73	18.91	210730
2007-02-13	18.95	19.08	18.95	19.06	245544
2007-02-14	19.00	19.06	18.96	18.99	177045
2007-02-15	18.99	19.02	18.90	18.96	207300
2007-02-16	18.95	19.04	18.80	18.95	252300
2007-02-20	18.90	19.32	18.88	19.27	276800
2007-02-21	19.19	19.45	19.12	19.42	329400
2007-02-22	19.40	19.41	19.25	19.38	270600
2007-02-23	19.34	19.34	19.15	19.20	194000
2007-02-26	19.24	19.24	18.92	19.09	193877
2007-02-27	17.97	18.83	17.97	18.40	505900
2007-02-28	18.40	18.52	18.11	18.24	350900
2007-03-01	18.04	18.54	18.00	18.38	386961
2007-03-02	18.20	18.40	18.13	18.15	340400
2007-03-05	18.00	18.20	17.76	17.78	333700
2007-03-06	17.98	18.22	17.88	18.13	267100
2007-03-07	18.11	18.13	17.93	17.95	248700
2007-03-08	18.07	18.19	17.81	17.98	233000
2007-03-09	18.08	18.13	17.86	18.00	179700
2007-03-12	18.02	18.14	17.94	18.06	256200
2007-03-13	17.91	17.97	17.33	17.39	345700
2007-03-14	17.36	17.62	17.18	17.60	236500
2007-03-15	17.66	17.88	17.64	17.87	371200
2007-03-16	17.91	18.01	17.75	17.85	668300
2007-03-19	17.93	18.12	17.92	18.05	335000
2007-03-20	17.99	18.17	17.92	18.14	192300
2007-03-21	18.13	18.54	18.00	18.53	320200
2007-03-22	18.61	18.61	18.26	18.31	205400
2007-03-23	18.30	18.43	18.27	18.33	89100
2007-03-26	18.28	18.33	18.13	18.29	155000
2007-03-27	18.25	18.27	18.11	18.23	241400
2007-03-28	18.11	18.20	17.95	18.01	605900
2007-03-29	18.15	18.18	17.95	18.17	225800
2007-03-30	18.20	18.24	17.97	18.18	337800
2007-04-02	18.18	18.22	17.86	18.00	316500
2007-04-03	18.05	18.35	18.01	18.26	305600
2007-04-04	18.20	18.30	18.05	18.08	175800
2007-04-05	18.07	18.08	17.98	18.04	126700
2007-04-09	18.03	18.05	17.79	18.01	174800
2007-04-10	17.99	18.12	17.98	18.07	171500
2007-04-11	18.11	18.15	17.85	17.96	266800
2007-04-12	17.95	18.09	17.85	18.09	295900
2007-04-13	18.07	18.22	17.99	18.21	577300
2007-04-16	18.25	18.68	18.23	18.68	268200
2007-04-17	18.65	18.72	18.43	18.54	234500
2007-04-18	18.43	18.50	18.40	18.41	238600
2007-04-19	18.26	18.32	18.15	18.27	278300
2007-04-20	18.75	18.78	18.31	18.45	322900
2007-04-23	18.45	18.52	18.32	18.35	296400
2007-04-24	18.35	18.41	18.20	18.31	314200
2007-04-25	18.43	18.52	18.35	18.48	216900
2007-04-26	18.43	18.43	18.21	18.36	192400
2007-04-27	18.30	18.35	18.17	18.26	201000
2007-04-30	18.18	18.21	17.85	17.88	347400
2007-05-01	17.93	18.02	17.60	17.92	522599
2007-05-02	17.90	18.22	17.77	18.18	316900
2007-05-03	18.15	18.31	18.07	18.25	311900
2007-05-04	18.35	18.40	18.17	18.40	272300
2007-05-07	18.37	18.44	18.20	18.24	218600
2007-05-08	18.12	18.20	17.98	18.18	353900
2007-05-09	18.05	18.27	17.97	18.17	304200
2007-05-10	18.02	18.15	17.73	17.83	507000
2007-05-11	17.94	18.02	17.85	18.02	327600
2007-05-14	17.98	18.04	17.79	17.80	415000
2007-05-15	17.80	17.96	17.61	17.64	423800
2007-05-16	17.71	17.82	17.60	17.78	250800
2007-05-17	17.76	17.79	17.49	17.52	394200
2007-05-18	17.52	17.61	17.49	17.60	254900
2007-05-21	17.53	17.86	17.53	17.75	240900
2007-05-22	17.75	17.88	17.70	17.80	259700
2007-05-23	17.86	17.97	17.76	17.88	448600
2007-05-24	17.85	17.92	17.70	17.74	428000
2007-05-25	17.78	17.83	17.67	17.82	368800
2007-05-29	17.91	17.95	17.82	17.94	380000
2007-05-30	17.76	17.95	17.71	17.95	549200
2007-05-31	17.93	18.02	17.79	17.85	457000
2007-06-01	17.86	18.10	17.86	17.99	619000
2007-06-04	17.89	17.96	17.83	17.91	249100
2007-06-05	17.83	17.83	17.56	17.61	441200
2007-06-06	17.52	17.56	17.43	17.53	258000
2007-06-07	17.45	17.51	17.20	17.26	477300
2007-06-08	17.21	17.46	17.21	17.42	241300
2007-06-11	17.37	17.43	17.16	17.36	279600
2007-06-12	17.29	17.35	17.05	17.07	281800
2007-06-13	17.13	17.34	17.05	17.31	450000
2007-06-14	17.34	17.42	17.24	17.30	267200
2007-06-15	17.66	17.70	17.47	17.57	497900
2007-06-18	17.58	17.75	17.48	17.62	378700
2007-06-19	17.53	17.72	17.49	17.68	309200
2007-06-20	17.76	17.78	17.28	17.32	259300
2007-06-21	17.27	17.42	17.12	17.27	332300
2007-06-22	17.24	17.24	17.01	17.11	597300
2007-06-25	17.06	17.11	16.76	16.83	665500
2007-06-26	16.86	16.95	16.60	16.67	1056400
2007-06-27	16.59	16.98	16.59	16.98	558600
2007-06-28	16.94	17.11	16.79	16.97	325700
2007-06-29	17.04	17.07	16.60	16.61	530800
2007-07-02	16.68	16.75	16.58	16.69	319800
2007-07-03	16.74	16.76	16.59	16.71	116800
2007-07-05	16.73	16.74	16.56	16.65	226000
2007-07-06	16.64	16.64	16.45	16.56	173700
2007-07-09	16.61	16.74	16.45	16.47	378700
2007-07-10	16.34	16.35	15.99	15.99	448892
2007-07-11	15.99	16.08	15.83	16.02	346700
2007-07-12	16.10	16.30	16.07	16.30	178300
2007-07-13	16.29	16.29	16.01	16.15	246600
2007-07-16	16.10	16.16	15.92	15.99	316100
2007-07-17	16.05	16.14	15.96	15.97	201800
2007-07-18	15.95	15.95	15.40	15.63	491800
2007-07-19	15.73	15.95	15.54	15.61	331200
2007-07-20	15.58	15.61	15.09	15.21	507400
2007-07-23	15.30	15.38	15.14	15.16	305200
2007-07-24	15.09	15.20	14.56	14.64	668200
2007-07-25	14.75	14.93	14.56	14.76	495500
2007-07-26	14.55	14.71	14.03	14.34	617300
2007-07-27	14.27	14.45	14.09	14.09	504800
2007-07-30	14.15	14.90	14.05	14.73	941900
2007-07-31	14.91	14.92	14.28	14.40	705400
2007-08-01	14.36	14.62	14.11	14.47	653600
2007-08-02	14.49	14.85	14.49	14.70	406100
2007-08-03	14.71	14.71	14.01	14.03	717300
2007-08-06	14.12	14.75	14.00	14.72	796800
2007-08-07	14.67	15.13	14.59	14.96	714300
2007-08-08	15.05	15.60	15.03	15.38	1335900
2007-08-09	15.38	15.69	14.81	15.05	913100
2007-08-10	14.75	15.50	14.61	15.10	776300
2007-08-13	15.30	15.50	14.82	14.92	642500
2007-08-14	14.91	15.10	14.44	14.49	341300
2007-08-15	14.50	15.70	14.40	15.31	493200
2007-08-16	15.36	16.97	15.15	16.50	1270200
2007-08-17	16.50	17.99	16.50	17.06	924900
2007-08-20	17.06	17.11	16.27	16.79	306900
2007-08-21	16.77	16.91	16.42	16.66	483600
2007-08-22	16.67	16.86	16.39	16.61	455400
2007-08-23	16.71	16.77	15.84	15.89	420400
2007-08-24	15.87	16.06	15.53	16.06	389900
2007-08-27	16.01	16.16	15.91	15.99	319200
2007-08-28	15.82	15.90	15.55	15.55	276300
2007-08-29	15.66	16.03	15.54	15.97	273400
2007-08-30	15.69	15.80	15.46	15.56	279700
2007-08-31	15.82	15.97	15.62	15.88	295000
2007-09-04	15.74	16.06	15.74	15.94	245400
2007-09-05	15.81	15.87	15.50	15.70	323200
2007-09-06	15.72	16.03	15.64	15.91	314200
2007-09-07	15.61	15.70	15.36	15.59	312800
2007-09-10	15.66	15.73	15.16	15.36	289400
2007-09-11	15.43	15.59	15.34	15.54	264100
2007-09-12	15.51	15.60	15.32	15.48	207200
2007-09-13	15.61	15.76	15.45	15.60	169600
2007-09-14	15.50	15.77	15.35	15.76	177500
2007-09-17	15.74	15.74	15.50	15.57	720500
2007-09-18	15.60	16.55	15.55	16.55	584100
2007-09-19	16.76	17.13	16.68	17.06	493100
2007-09-20	17.00	17.00	16.51	16.70	337900
2007-09-21	16.86	17.05	16.67	16.99	657100
2007-09-24	17.02	17.02	16.62	16.78	373000
2007-09-25	16.70	16.70	16.31	16.35	321500
2007-09-26	16.49	16.97	16.38	16.67	448900
2007-09-27	16.72	16.93	16.57	16.92	305700
2007-09-28	16.82	16.84	16.57	16.57	268900
2007-10-01	16.58	17.06	16.51	16.99	376000
2007-10-02	17.00	17.08	16.81	17.00	241400
2007-10-03	16.87	16.93	16.65	16.72	280500
2007-10-04	16.82	16.85	16.71	16.78	146100
2007-10-05	16.93	17.08	16.86	16.93	269700
2007-10-08	16.91	17.00	16.78	16.81	199400
2007-10-09	16.82	16.90	16.62	16.90	155500
2007-10-10	16.90	16.93	16.63	16.74	141100
2007-10-11	16.77	16.91	16.64	16.90	810200
2007-10-12	16.85	16.90	16.57	16.61	270200
2007-10-15	16.60	16.65	16.30	16.42	344200
2007-10-16	16.38	16.42	15.90	16.07	316500
2007-10-17	16.29	16.36	16.10	16.28	491200
2007-10-18	16.15	16.30	15.94	16.24	319400
2007-10-19	16.24	16.24	15.96	16.02	558800
2007-10-22	15.99	16.47	15.81	16.43	509500
2007-10-23	16.53	16.54	16.20	16.39	342600
2007-10-24	16.29	16.44	15.90	16.26	416700
2007-10-25	16.33	16.57	16.05	16.26	384300
2007-10-26	16.53	16.61	16.30	16.47	535000
2007-10-29	16.55	16.76	16.37	16.50	458500
2007-10-30	16.41	16.69	16.31	16.65	358700
2007-10-31	16.68	16.83	16.38	16.71	662000
2007-11-01	16.44	16.47	15.46	15.54	714400
2007-11-02	15.71	15.71	14.50	15.03	2861100
2007-11-05	14.85	15.02	14.62	14.83	515900
2007-11-06	14.83	15.21	14.50	15.18	561800
2007-11-07	14.81	15.00	14.40	14.46	480500
2007-11-08	14.56	15.23	14.42	15.13	643500
2007-11-09	14.89	15.69	14.63	15.42	602200
2007-11-12	15.35	16.14	15.30	15.73	672100
2007-11-13	15.85	16.40	15.81	16.30	533900
2007-11-14	16.28	16.48	15.79	15.88	377900
2007-11-15	15.84	15.87	15.26	15.40	492100
2007-11-16	15.40	15.60	15.00	15.42	563900
2007-11-19	15.28	15.28	14.76	14.90	681820
2007-11-20	14.84	15.12	14.48	14.95	601100
2007-11-21	14.85	15.49	14.76	15.24	736600
2007-11-23	15.42	16.01	15.41	15.82	206000
2007-11-26	15.96	15.96	15.33	15.81	649400
2007-11-27	15.83	15.97	15.55	15.56	467199
2007-11-28	15.61	16.41	15.61	16.27	633301
2007-11-29	16.06	16.14	15.56	15.69	389100
2007-11-30	15.95	16.25	15.75	15.98	650400
2007-12-03	15.90	16.19	15.58	15.82	318600
2007-12-04	15.70	15.83	15.46	15.66	351400
2007-12-05	15.87	16.02	15.59	15.95	213300
2007-12-06	15.47	15.68	14.52	15.68	1085900
2007-12-07	15.62	15.63	15.21	15.32	393000
2007-12-10	15.32	15.75	15.26	15.70	483200
2007-12-11	15.75	15.75	14.40	14.41	806600
2007-12-12	14.95	15.08	14.28	14.50	615900
2007-12-13	14.32	14.48	14.23	14.42	570998
2007-12-14	14.30	14.40	14.07	14.09	385500
2007-12-17	14.10	14.36	14.10	14.19	605900
2007-12-18	14.34	14.91	14.20	14.85	679700
2007-12-19	14.85	15.10	14.72	15.00	547365
2007-12-20	15.13	15.13	14.67	15.08	631400
2007-12-21	15.34	15.61	15.23	15.61	704500
2007-12-24	15.55	15.78	15.51	15.72	203300
2007-12-26	15.60	15.72	15.42	15.63	321358
2007-12-27	15.68	15.70	14.90	14.93	472514
2007-12-28	14.93	15.24	14.75	14.83	409533
2007-12-31	14.90	15.06	14.60	14.96	455197
2008-01-02	14.87	14.94	14.25	14.35	778152
2008-01-03	14.46	14.46	13.91	13.92	539797
2008-01-04	13.76	13.86	13.36	13.45	570118
2008-01-07	13.54	14.26	13.44	13.98	638436
2008-01-08	14.04	14.04	13.22	13.26	674122
2008-01-09	13.26	13.62	13.03	13.53	766611
2008-01-10	13.40	14.36	13.24	14.02	954478
2008-01-11	13.92	14.17	13.75	13.78	609288
2008-01-14	13.95	13.95	13.52	13.73	417456
2008-01-15	13.51	14.00	13.33	13.85	596900
2008-01-16	13.82	14.47	13.78	14.28	724555
2008-01-17	14.40	14.40	13.79	13.80	559420
2008-01-18	13.89	14.06	13.25	13.55	726880
2008-01-22	12.99	14.50	12.99	14.20	816980
2008-01-23	13.89	15.45	13.83	15.32	1009092
2008-01-24	15.27	15.54	14.90	15.29	852063
2008-01-25	15.30	15.62	14.96	15.16	665696
2008-01-28	15.29	16.56	15.14	16.44	1064816
2008-01-29	16.40	16.80	16.03	16.76	668039
2008-01-30	16.67	17.02	16.34	16.37	1187933
2008-01-31	16.23	17.12	16.00	16.78	1414466
2008-02-01	16.80	17.15	16.63	17.01	980881
2008-02-04	16.87	16.92	16.19	16.48	614589
2008-02-05	16.17	16.48	15.86	15.90	980427
2008-02-06	16.06	16.39	15.77	15.80	689214
2008-02-07	15.76	16.59	15.63	16.27	791508
2008-02-08	16.20	16.48	15.78	16.18	612029
2008-02-11	16.27	16.43	15.82	16.15	661385
2008-02-12	16.36	16.47	16.02	16.27	451329
2008-02-13	16.45	16.50	15.95	16.41	447003
2008-02-14	16.42	16.42	15.76	15.83	460133
2008-02-15	15.88	16.04	15.43	15.75	637413
2008-02-19	15.99	15.99	15.50	15.57	492687
2008-02-20	15.49	16.23	15.36	16.15	706276
2008-02-21	16.55	17.18	16.45	16.89	2372813
2008-02-22	16.85	17.03	16.29	17.03	1564346
2008-02-25	17.00	17.15	16.73	16.86	6909900
2008-02-26	16.71	17.23	16.61	16.96	1346132
2008-02-27	16.76	17.21	16.60	16.82	835391
2008-02-28	16.56	16.61	16.01	16.12	669771
2008-02-29	15.96	16.13	15.43	15.52	669086
2008-03-03	15.50	15.64	15.13	15.38	645840
2008-03-04	15.25	15.44	14.90	15.31	601305
2008-03-05	15.39	15.63	15.06	15.11	724758
2008-03-06	15.06	15.24	14.83	14.87	850866
2008-03-07	14.73	15.42	14.67	15.04	540100
2008-03-10	15.06	15.76	15.06	15.49	1079937
2008-03-11	15.97	17.26	15.92	17.26	1436999
2008-03-12	17.22	17.50	16.64	16.65	920918
2008-03-13	16.40	17.59	16.32	17.53	1093114
2008-03-14	17.66	17.94	16.80	17.30	1972467
2008-03-17	16.90	17.80	16.71	17.58	1037118
2008-03-18	17.98	18.21	17.32	18.21	997279
2008-03-19	18.19	18.50	17.86	18.01	982466
2008-03-20	18.48	19.35	18.19	19.26	2545400
2008-03-24	18.90	19.42	18.83	18.93	1293312
2008-03-25	18.97	19.05	18.41	18.88	831298
2008-03-26	18.79	18.96	18.40	18.89	1053800
2008-03-27	18.87	18.90	18.08	18.25	1031740
2008-03-28	18.25	18.33	17.72	17.73	845290
2008-03-31	17.78	18.27	17.57	18.00	891068
2008-04-01	18.20	18.91	18.20	18.91	1407913
2008-04-02	18.85	19.48	18.67	19.13	1655247
2008-04-03	19.00	19.05	18.66	18.75	914916
2008-04-04	18.80	18.80	18.11	18.20	894972
2008-04-07	18.05	18.05	17.27	17.35	1328854
2008-04-08	17.18	17.18	16.14	16.34	2010747
2008-04-09	16.32	16.47	15.57	15.57	1323128
2008-04-10	15.54	16.14	15.36	15.71	1045551
2008-04-11	15.52	15.86	15.36	15.49	1094004
2008-04-14	15.49	15.49	14.96	14.99	761195
2008-04-15	15.13	15.47	14.98	15.36	699937
2008-04-16	15.51	16.19	15.50	16.11	820494
2008-04-17	15.86	16.27	15.69	16.19	597018
2008-04-18	16.45	16.62	16.08	16.31	1098347
2008-04-21	16.15	16.29	15.60	15.62	545001
2008-04-22	15.50	15.60	15.06	15.45	745367
2008-04-23	15.53	15.57	15.09	15.18	405211
2008-04-24	15.22	15.95	15.08	15.82	516907
2008-04-25	15.75	15.94	15.38	15.80	507859
2008-04-28	16.41	17.29	16.30	17.02	1180720
2008-04-29	17.06	17.12	16.84	16.93	664130
2008-04-30	17.12	17.57	17.01	17.11	810741
2008-05-01	17.17	17.92	17.11	17.79	695121
2008-05-02	17.73	18.16	17.47	17.57	755862
2008-05-05	17.57	17.83	17.31	17.48	461607
2008-05-06	17.37	17.76	17.00	17.49	494589
2008-05-07	17.47	17.85	16.78	16.79	648953
2008-05-08	16.88	17.14	16.79	17.00	695627
2008-05-09	16.92	17.49	16.80	17.12	698039
2008-05-12	17.18	17.90	17.18	17.82	501291
2008-05-13	17.93	17.93	17.66	17.80	544138
2008-05-14	17.80	18.08	17.71	17.98	751664
2008-05-15	17.99	18.03	17.72	17.89	589556
2008-05-16	18.01	18.01	17.20	17.40	488660
2008-05-19	17.40	17.58	17.06	17.21	431562
2008-05-20	17.10	17.16	16.72	16.83	497650
2008-05-21	16.85	17.22	16.81	17.10	809293
2008-05-22	17.17	17.67	17.11	17.46	471815
2008-05-23	17.40	17.44	16.91	17.03	505066
2008-05-27	17.03	17.57	16.94	17.50	410862
2008-05-28	17.60	17.61	16.80	17.09	625720
2008-05-29	16.96	17.52	16.85	17.42	626638
2008-05-30	17.37	17.53	17.07	17.48	683808
2008-06-02	17.45	17.54	16.96	17.26	422517
2008-06-03	17.34	17.45	17.05	17.40	987518
2008-06-04	17.37	17.74	17.14	17.48	491348
2008-06-05	17.48	17.95	17.46	17.94	462081
2008-06-06	17.80	17.80	17.13	17.16	676829
2008-06-09	17.30	17.49	16.54	16.83	614734
2008-06-10	16.70	17.03	16.60	16.92	865078
2008-06-11	16.94	17.01	16.42	16.45	634484
2008-06-12	16.67	17.21	16.27	16.41	551989
2008-06-13	16.55	16.61	15.02	15.57	1647987
2008-06-16	15.39	16.43	15.38	16.38	958562
2008-06-17	16.41	16.58	15.84	16.12	733169
2008-06-18	15.90	16.06	15.42	15.89	672456
2008-06-19	15.98	16.62	15.54	16.62	819063
2008-06-20	16.58	17.10	16.30	16.67	1228155
2008-06-23	16.81	16.82	15.85	15.85	477953
2008-06-24	15.66	16.30	15.31	15.88	1102713
2008-06-25	15.85	16.79	15.65	15.80	919426
2008-06-26	15.55	15.85	15.41	15.50	713443
2008-06-27	15.49	15.60	15.04	15.12	1217574
2008-06-30	15.01	15.10	14.18	14.26	1144004
2008-07-01	14.01	14.22	13.46	14.20	1547795
2008-07-02	14.20	14.57	13.60	13.66	1240538
2008-07-03	13.73	13.90	13.18	13.18	685467
2008-07-07	13.39	13.46	12.50	12.82	1115908
2008-07-08	12.89	13.79	12.54	13.78	1335198
2008-07-09	13.76	13.95	12.97	13.04	978574
2008-07-10	13.08	14.09	12.84	13.53	1385334
2008-07-11	13.25	13.94	12.63	13.82	1069591
2008-07-14	14.00	14.08	12.62	12.75	1445954
2008-07-15	12.74	13.39	12.02	12.71	1787300
2008-07-16	12.76	14.35	12.54	14.31	1463703
2008-07-17	14.56	15.48	14.24	15.28	1585631
2008-07-18	15.31	15.63	14.86	15.33	1270209
2008-07-21	15.42	16.04	14.94	14.99	981389
2008-07-22	14.88	15.75	14.08	15.68	1849309
2008-07-23	15.50	16.25	15.33	15.84	1559869
2008-07-24	15.90	16.03	14.49	14.79	1605753
2008-07-25	15.05	15.24	14.52	14.97	972031
2008-07-28	13.76	15.71	13.50	14.37	1058385
2008-07-29	14.45	15.15	14.44	15.06	1269636
2008-07-30	15.12	15.83	14.97	15.21	1049830
2008-07-31	14.92	15.39	14.90	15.18	884991
2008-08-01	15.16	15.57	14.80	15.48	729584
2008-08-04	15.50	15.95	15.18	15.78	875303
2008-08-05	16.09	16.52	15.94	16.47	856102
2008-08-06	16.26	16.69	15.95	16.59	728625
2008-08-07	16.29	16.82	15.99	16.21	762034
2008-08-08	15.97	17.19	15.97	17.02	617195
2008-08-11	17.00	18.23	16.90	17.99	1030305
2008-08-12	17.84	18.07	17.51	17.70	811442
2008-08-13	17.68	17.68	17.10	17.36	1138252
2008-08-14	17.24	17.82	17.09	17.82	746498
2008-08-15	17.91	18.46	17.45	18.10	1068815
2008-08-18	18.00	18.04	17.53	17.66	1332570
2008-08-19	17.55	17.58	17.10	17.35	867815
2008-08-20	17.40	17.58	16.86	17.24	731168
2008-08-21	17.07	17.24	16.77	16.98	362333
2008-08-22	17.14	17.64	16.99	17.54	537213
2008-08-25	17.31	17.31	16.73	16.73	660750
2008-08-26	16.69	16.94	16.35	16.84	387655
2008-08-27	16.80	17.38	16.80	17.12	393932
2008-08-28	17.19	17.56	16.97	17.56	452001
2008-08-29	17.33	17.71	17.11	17.43	336702
2008-09-02	17.88	18.00	17.37	17.71	583898
2008-09-03	17.39	18.39	17.39	18.36	1592077
2008-09-04	18.06	18.29	17.76	17.93	772791
2008-09-05	17.75	18.87	17.51	18.79	943071
2008-09-08	19.49	19.99	18.70	19.39	2202063
2008-09-09	18.56	19.81	18.56	19.34	1978487
2008-09-10	19.45	20.00	18.98	19.79	1407499
2008-09-11	19.00	20.10	18.89	20.07	1863942
2008-09-12	19.62	20.54	19.51	20.28	1574489
2008-09-15	19.43	20.44	19.22	19.94	1697341
2008-09-16	19.50	21.30	19.50	21.29	2276304
2008-09-17	20.49	21.45	20.20	20.72	1665661
2008-09-18	21.20	26.24	20.52	23.64	3625135
2008-09-19	25.00	28.18	20.10	25.00	2582018
2008-09-22	24.49	24.61	21.52	21.69	1120557
2008-09-23	21.49	21.92	20.05	20.53	871342
2008-09-24	20.25	21.00	19.87	20.34	759661
2008-09-25	21.10	21.37	19.57	19.94	627498
2008-09-26	20.14	20.34	18.64	20.25	696181
2008-09-29	19.35	19.83	18.85	19.62	1483628
2008-09-30	19.98	20.50	19.38	20.02	721333
2008-10-01	19.95	24.00	19.03	20.80	679370
2008-10-02	20.53	20.60	19.38	19.42	451867
2008-10-03	19.99	20.19	17.88	17.89	682900
2008-10-06	17.65	18.96	16.80	18.17	857756
2008-10-07	18.19	19.12	17.05	17.05	797118
2008-10-08	17.00	18.14	16.61	17.12	782019
2008-10-09	17.12	17.89	15.89	15.89	1188111
2008-10-10	15.51	18.80	15.22	18.00	1358779
2008-10-13	19.14	19.41	17.56	18.42	787829
2008-10-14	19.73	20.01	17.31	17.89	834104
2008-10-15	17.71	18.60	17.40	17.40	717845
2008-10-16	17.95	18.82	16.83	18.75	884401
2008-10-17	18.20	18.90	17.59	18.07	748323
2008-10-20	18.22	18.74	18.06	18.73	499348
2008-10-21	18.31	18.99	17.82	18.18	545350
2008-10-22	17.64	17.97	16.88	17.48	969024
2008-10-23	17.69	17.71	15.63	16.67	974474
2008-10-24	15.48	17.15	15.48	16.00	650982
2008-10-27	16.80	17.00	15.23	15.78	470835
2008-10-28	15.84	18.16	15.35	18.04	729753
2008-10-29	18.02	18.89	17.19	17.76	798549
2008-10-30	18.26	18.40	17.56	18.40	471264
2008-10-31	18.22	19.25	17.95	18.94	731564
2008-11-03	18.79	19.73	18.38	19.34	654396
2008-11-04	19.80	19.85	19.06	19.36	714472
2008-11-05	19.02	19.31	17.62	17.79	646049
2008-11-06	17.74	18.27	17.51	17.65	545878
2008-11-07	17.75	18.15	17.28	18.02	402707
2008-11-10	18.40	18.46	17.32	17.57	390074
2008-11-11	17.54	18.18	17.39	17.54	524545
2008-11-12	17.18	17.55	16.27	16.60	883556
2008-11-13	16.93	17.86	15.61	17.68	988592
2008-11-14	17.35	17.75	16.28	16.28	642742
2008-11-17	16.12	16.80	16.05	16.21	461487
2008-11-18	16.28	16.87	15.28	16.25	773318
2008-11-19	16.01	16.46	14.92	14.92	604411
2008-11-20	14.78	15.77	14.15	14.54	968497
2008-11-21	15.07	15.91	13.55	14.69	1329227
2008-11-24	15.55	17.46	14.61	17.03	927278
2008-11-25	17.72	18.08	16.82	18.07	981129
2008-11-26	17.50	17.60	17.01	17.55	741342
2008-11-28	17.72	17.72	16.57	17.18	323064
2008-12-01	16.65	16.85	14.00	14.14	1165202
2008-12-02	14.64	15.38	14.35	15.36	888822
2008-12-03	15.22	15.76	14.36	15.70	1024865
2008-12-04	15.59	16.31	14.99	15.57	684804
2008-12-05	15.23	16.64	14.77	16.64	778201
2008-12-08	16.99	17.35	16.46	16.85	718777
2008-12-09	16.54	16.91	15.72	15.80	922402
2008-12-10	16.08	16.36	15.46	15.76	649013
2008-12-11	15.73	15.79	14.84	14.86	633778
2008-12-12	14.44	15.64	12.51	15.48	728360
2008-12-15	15.59	15.78	14.88	15.26	853442
2008-12-16	15.61	16.73	15.42	16.59	823080
2008-12-17	16.32	17.00	16.14	16.47	591086
2008-12-18	16.43	16.78	16.06	16.37	474306
2008-12-19	16.63	17.29	16.11	16.31	1420079
2008-12-22	16.30	16.68	15.80	15.88	484471
2008-12-23	16.59	16.59	16.05	16.19	431406
2008-12-24	16.19	16.50	15.90	16.45	134916
2008-12-26	16.60	16.80	16.44	16.75	256387
2008-12-29	16.85	16.98	16.48	16.79	565165
2008-12-30	16.97	17.86	16.79	17.86	588668
2008-12-31	17.95	18.33	17.78	18.16	861014
2009-01-02	18.22	18.35	17.79	18.11	606690
2009-01-05	18.14	18.26	17.61	17.78	511194
2009-01-06	17.58	18.40	17.58	18.02	523371
2009-01-07	17.85	17.86	17.09	17.18	666359
2009-01-08	17.19	17.52	16.76	17.21	511201
2009-01-09	17.34	17.34	16.34	16.39	777257
2009-01-12	16.30	16.61	15.86	15.91	538307
2009-01-13	14.83	15.60	14.83	15.41	1541107
2009-01-14	15.04	15.21	14.49	14.49	1001037
2009-01-15	14.56	14.56	13.47	14.20	1130548
2009-01-16	14.31	14.59	13.51	14.08	683384
2009-01-20	13.83	14.06	12.75	12.78	1322279
2009-01-21	12.23	13.61	12.23	13.57	1364904
2009-01-22	13.25	13.32	12.28	12.72	1010035
2009-01-23	12.50	13.15	12.26	13.02	947223
2009-01-26	13.08	14.19	12.63	12.80	811513
2009-01-27	12.80	13.27	12.45	13.19	819038
2009-01-28	13.47	14.62	13.47	14.35	1023952
2009-01-29	13.95	14.03	13.27	13.31	681147
2009-01-30	13.53	13.58	12.64	12.73	703579
2009-02-02	12.54	12.97	12.50	12.90	752550
2009-02-03	13.02	13.26	12.64	12.84	894272
2009-02-04	12.91	13.50	12.82	12.93	686248
2009-02-05	12.89	13.53	12.57	13.21	645699
2009-02-06	13.16	14.28	13.11	14.24	699760
2009-02-09	14.22	14.89	14.02	14.61	638399
2009-02-10	14.46	14.69	13.25	13.34	909487
2009-02-11	13.46	13.93	13.11	13.41	860727
2009-02-12	13.18	13.33	12.54	13.27	672280
2009-02-13	13.23	13.28	12.59	12.60	475711
2009-02-17	12.23	12.57	12.02	12.27	844275
2009-02-18	12.50	12.61	12.00	12.14	855018
2009-02-19	12.32	12.50	11.61	11.66	700190
2009-02-20	11.47	11.91	10.94	11.59	1313846
2009-02-23	11.75	11.97	11.37	11.44	1180663
2009-02-24	11.65	12.35	11.38	12.26	1072614
2009-02-25	12.12	12.62	11.56	12.23	1057824
2009-02-26	12.32	13.05	12.13	12.23	1040730
2009-02-27	11.98	12.28	11.65	11.67	1102015
2009-03-02	11.50	11.65	11.04	11.19	725154
2009-03-03	11.37	11.56	10.41	10.51	872869
2009-03-04	10.69	10.81	10.03	10.31	815050
2009-03-05	10.21	10.21	9.02	9.10	1075457
2009-03-06	9.10	9.53	9.00	9.30	1004101
2009-03-09	9.20	9.58	8.91	8.97	630762
2009-03-10	9.33	10.23	9.33	10.10	875861
2009-03-11	10.21	10.65	9.84	9.93	827205
2009-03-12	9.91	10.82	9.41	10.75	945028
2009-03-13	10.87	11.04	10.31	10.46	870094
2009-03-16	10.70	10.78	9.91	9.96	1196594
2009-03-17	10.00	10.20	9.85	10.12	1330176
2009-03-18	10.10	11.22	9.95	11.21	975962
2009-03-19	11.57	11.57	10.75	10.78	821129
2009-03-20	10.89	11.00	10.37	10.39	846807
2009-03-23	10.74	12.04	10.74	12.03	1017615
2009-03-24	11.80	12.10	11.20	11.32	855569
2009-03-25	11.43	11.90	10.87	11.62	652679
2009-03-26	11.78	11.81	11.35	11.69	720743
2009-03-27	11.41	11.57	10.92	10.94	714395
2009-03-30	10.57	10.64	10.31	10.36	556330
2009-03-31	10.50	11.47	10.46	11.17	1088272
2009-04-01	10.97	11.99	10.97	11.89	968872
2009-04-02	12.22	12.72	12.13	12.65	984959
2009-04-03	12.59	13.44	12.34	13.41	1083106
2009-04-06	13.17	13.32	12.69	13.26	797817
2009-04-07	13.01	13.31	12.79	12.82	546929
2009-04-08	12.91	13.18	12.68	12.96	571540
2009-04-09	13.43	14.75	13.43	14.66	1143311
2009-04-13	14.42	15.16	14.21	15.08	796694
2009-04-14	15.00	15.00	13.57	13.66	800183
2009-04-15	13.50	14.27	12.90	14.16	559633
2009-04-16	14.26	14.83	13.60	14.57	544646
2009-04-17	14.52	15.31	14.26	15.05	590376
2009-04-20	14.62	14.63	13.67	13.71	790979
2009-04-21	13.50	15.00	13.07	14.99	779999
2009-04-22	14.56	15.32	14.28	14.37	797516
2009-04-23	14.44	14.63	13.83	14.34	684678
2009-04-24	14.31	15.46	14.22	15.15	1029989
2009-04-27	14.66	14.88	13.68	13.82	987023
2009-04-28	13.73	14.11	13.35	13.69	683075
2009-04-29	13.75	14.33	13.51	14.31	679890
2009-04-30	14.44	14.50	13.58	13.63	766633
2009-05-01	13.55	13.88	13.01	13.12	497369
2009-05-04	13.50	14.20	13.09	14.18	609233
2009-05-05	14.03	14.12	13.44	13.78	570103
2009-05-06	13.62	14.50	13.62	14.33	621979
2009-05-07	14.51	14.73	13.60	13.78	575557
2009-05-08	14.06	14.70	14.03	14.70	798698
2009-05-11	14.39	14.55	13.87	13.89	479438
2009-05-12	14.03	14.55	13.17	13.56	569524
2009-05-13	13.30	13.30	12.76	12.79	616240
2009-05-14	12.59	13.26	12.59	13.12	486424
2009-05-15	12.83	13.27	12.60	12.83	459957
2009-05-18	13.07	13.88	13.07	13.80	631388
2009-05-19	13.58	13.68	12.97	13.02	760067
2009-05-20	13.08	13.37	12.28	12.39	886764
2009-05-21	12.38	12.41	12.03	12.27	813625
2009-05-22	12.58	12.62	12.02	12.05	273051
2009-05-26	11.95	12.84	11.92	12.67	605646
2009-05-27	12.61	12.79	11.68	11.76	677446
2009-05-28	11.94	11.94	11.39	11.69	614436
2009-05-29	11.70	11.99	11.50	11.99	485440
2009-06-01	12.06	12.34	11.67	11.88	723618
2009-06-02	11.84	11.84	11.34	11.39	753319
2009-06-03	11.31	11.48	11.17	11.28	655146
2009-06-04	11.39	11.91	11.32	11.86	455201
2009-06-05	12.02	12.06	11.03	11.25	582039
2009-06-08	11.24	11.64	11.17	11.52	382445
2009-06-09	11.56	11.61	11.36	11.46	421307
2009-06-10	11.61	11.61	11.15	11.37	445291
2009-06-11	11.44	11.81	11.44	11.50	417268
2009-06-12	11.43	11.62	10.95	11.18	405875
2009-06-15	11.14	11.23	10.90	11.05	527825
2009-06-16	11.04	11.30	10.74	10.77	338319
2009-06-17	10.73	10.91	10.11	10.53	612341
2009-06-18	10.70	10.93	10.40	10.92	379489
2009-06-19	11.07	11.33	11.07	11.10	1157639
2009-06-22	11.02	11.11	10.46	10.47	568031
2009-06-23	10.68	10.68	9.90	9.99	893109
2009-06-24	10.13	10.33	9.85	9.90	479512
2009-06-25	9.85	10.01	9.75	9.97	1004666
2009-06-26	9.88	9.99	9.67	9.85	1010492
2009-06-29	9.94	10.02	9.51	10.00	671044
2009-06-30	10.05	10.23	9.72	9.82	353157
2009-07-01	9.92	10.02	9.76	9.79	269485
2009-07-02	9.59	9.59	9.12	9.12	638210
2009-07-06	9.10	9.42	9.00	9.21	580472
2009-07-07	9.25	9.55	9.09	9.37	855386
2009-07-08	9.44	9.79	9.20	9.38	591656
2009-07-09	9.49	9.69	9.36	9.37	414186
2009-07-10	9.41	9.55	9.10	9.29	277642
2009-07-13	9.37	9.86	9.32	9.85	423400
2009-07-14	9.87	9.91	9.65	9.87	381320
2009-07-15	9.96	10.25	9.93	10.20	556696
2009-07-16	10.11	10.33	9.84	10.11	391585
2009-07-17	10.14	10.17	9.44	9.65	661535
2009-07-20	9.65	9.85	9.55	9.64	479085
2009-07-21	9.63	9.82	9.03	9.08	623751
2009-07-22	9.05	9.55	9.02	9.39	657639
2009-07-23	9.39	9.91	9.35	9.82	561018
2009-07-24	9.72	9.93	9.56	9.79	447822
2009-07-27	10.00	11.67	10.00	11.47	1542759
2009-07-28	11.40	11.57	11.13	11.33	546685
2009-07-29	11.26	11.60	11.06	11.11	360027
2009-07-30	11.33	11.40	10.98	11.22	538964
2009-07-31	11.22	11.43	11.19	11.30	464060
2009-08-03	11.51	11.69	11.28	11.42	521306
2009-08-04	11.36	11.81	11.14	11.70	490405
2009-08-05	11.85	11.90	11.47	11.61	349956
2009-08-06	11.72	11.92	11.35	11.72	437014
2009-08-07	11.89	13.12	11.86	12.51	717435
2009-08-10	12.46	13.08	12.31	12.66	484044
2009-08-11	12.57	12.57	11.83	12.07	362833
2009-08-12	12.10	12.28	11.79	11.88	442693
2009-08-13	11.96	12.06	11.51	11.73	199616
2009-08-14	11.68	11.79	11.09	11.43	314339
2009-08-17	11.04	11.21	10.58	10.83	342659
2009-08-18	10.81	11.12	10.80	10.97	288740
2009-08-19	10.83	11.18	10.66	11.02	232606
2009-08-20	10.96	11.08	10.89	11.00	488033
2009-08-21	11.10	11.25	10.93	11.15	727089
2009-08-24	11.21	11.34	10.71	10.78	247231
2009-08-25	10.86	10.97	10.58	10.72	252125
2009-08-26	10.67	11.08	10.50	10.87	569842
2009-08-27	10.79	10.96	10.66	10.92	279477
2009-08-28	11.00	11.01	10.66	10.78	323832
2009-08-31	10.69	10.74	10.49	10.64	372306
2009-09-01	10.54	10.85	10.24	10.43	873065
2009-09-02	10.41	10.57	10.25	10.28	402312
2009-09-03	10.16	10.40	10.13	10.35	244244
2009-09-04	10.35	10.48	10.19	10.34	247804
2009-09-08	10.41	10.50	10.25	10.38	208653
2009-09-09	10.36	10.67	10.19	10.49	314620
2009-09-10	10.45	10.49	10.25	10.32	191406
2009-09-11	10.36	10.50	10.23	10.42	222165
2009-09-14	10.35	10.43	10.24	10.38	160184
2009-09-15	10.39	10.65	10.14	10.42	450067
2009-09-16	10.44	11.19	10.44	11.07	469209
2009-09-17	11.05	11.18	10.53	10.80	430191
2009-09-18	10.83	11.31	10.70	11.27	917532
2009-09-21	11.14	11.20	10.05	10.16	788460
2009-09-22	10.25	10.77	9.75	10.65	1063648
2009-09-23	10.94	11.18	10.75	11.03	8964385
2009-09-24	11.10	11.10	10.41	10.64	2360946
2009-09-25	10.62	10.73	10.50	10.55	1805278
2009-09-28	10.70	11.01	10.39	10.94	1422766
2009-09-29	10.95	11.13	10.85	11.05	1291321
2009-09-30	11.05	11.35	10.81	11.20	3484879
2009-10-01	11.10	11.25	10.80	10.83	1154875
2009-10-02	10.61	10.81	10.44	10.58	1129582
2009-10-05	10.58	10.88	10.39	10.46	936637
2009-10-06	10.51	10.80	10.40	10.48	828695
2009-10-07	10.33	10.52	10.25	10.41	1060948
2009-10-08	10.53	10.56	10.35	10.51	890219
2009-10-09	10.52	10.75	10.48	10.73	486200
2009-10-12	10.77	10.85	10.59	10.68	455352
2009-10-13	10.63	10.68	10.32	10.62	691464
2009-10-14	10.75	10.86	10.55	10.82	989919
2009-10-15	10.85	10.85	10.56	10.78	701189
2009-10-16	10.68	10.71	10.29	10.45	1069060
2009-10-19	10.52	10.55	10.26	10.50	369699
2009-10-20	10.49	10.49	10.27	10.30	605773
2009-10-21	10.29	10.54	9.97	10.02	855275
2009-10-22	10.03	10.53	10.02	10.49	1296927
2009-10-23	10.50	10.55	10.15	10.29	775280
2009-10-26	10.24	10.52	10.05	10.21	1913408
2009-10-27	10.27	10.46	10.12	10.27	1387761
2009-10-28	10.22	10.37	10.10	10.23	1079552
2009-10-29	10.34	10.73	10.17	10.65	1718096
2009-10-30	10.59	10.64	10.09	10.37	1586578
2009-11-02	10.42	10.46	9.83	10.16	1405975
2009-11-03	10.10	10.28	9.92	10.25	914768
2009-11-04	10.29	10.42	9.82	9.85	1147259
2009-11-05	9.93	10.37	9.75	10.36	1470708
2009-11-06	10.32	10.53	10.25	10.35	815805
2009-11-09	10.43	10.75	10.36	10.63	1389305
2009-11-10	10.58	10.80	10.40	10.54	1295180
2009-11-11	10.62	10.95	10.62	10.79	1126636
2009-11-12	10.76	11.13	10.76	10.92	1907307
2009-11-13	10.87	11.05	10.80	10.93	824022
2009-11-16	11.05	11.45	11.05	11.13	1198179
2009-11-17	11.07	11.32	10.98	11.30	781904
2009-11-18	11.28	11.37	11.14	11.37	628871
2009-11-19	11.29	11.44	11.12	11.28	992439
2009-11-20	11.20	11.43	11.18	11.40	745491
2009-11-23	11.46	11.72	11.46	11.69	674126
2009-11-24	11.70	11.79	11.41	11.67	1032182
2009-11-25	11.76	11.82	11.66	11.69	657054
2009-11-27	11.35	11.58	11.26	11.32	511776
2009-11-30	11.24	11.68	11.20	11.64	830097
2009-12-01	11.79	11.80	11.50	11.69	771194
2009-12-02	11.65	11.95	11.59	11.90	975548
2009-12-03	12.02	12.02	11.53	11.55	644731
2009-12-04	11.78	12.00	11.64	11.96	937781
2009-12-07	11.89	12.00	11.75	11.83	376129
2009-12-08	11.74	11.97	11.66	11.81	560800
2009-12-09	11.79	11.84	11.59	11.73	519806
2009-12-10	11.79	11.91	11.61	11.75	484447
2009-12-11	11.74	11.91	11.67	11.91	523272
2009-12-14	11.99	12.02	11.80	11.95	489299
2009-12-15	11.97	12.07	11.68	11.71	853612
2009-12-16	11.73	11.92	11.65	11.72	715472
2009-12-17	11.61	11.74	11.52	11.65	604606
2009-12-18	11.75	12.08	11.70	12.07	1588065
2009-12-21	12.11	12.20	11.98	12.12	814827
2009-12-22	12.16	12.44	12.07	12.42	890686
2009-12-23	12.50	12.54	12.28	12.40	1255514
2009-12-24	12.47	12.58	12.36	12.54	236148
2009-12-28	12.56	12.57	12.46	12.53	520224
2009-12-29	12.60	12.60	12.48	12.58	340696
2009-12-30	12.49	12.59	12.39	12.43	935657
2009-12-31	12.46	12.56	12.33	12.43	554720
2010-01-04	12.49	12.61	12.24	12.30	925743
2010-01-05	12.27	12.37	11.55	11.81	2150694
2010-01-06	11.82	11.87	11.69	11.78	843776
2010-01-07	11.78	12.17	11.69	12.06	701041
2010-01-08	11.97	12.29	11.91	12.20	557662
2010-01-11	12.25	12.28	12.03	12.11	347066
2010-01-12	11.96	12.20	11.94	12.03	496826
2010-01-13	11.80	11.80	11.37	11.45	2380870
2010-01-14	11.44	11.89	11.38	11.78	1180409
2010-01-15	11.74	11.95	11.42	11.92	926427
2010-01-19	11.91	12.15	11.83	12.09	704082
2010-01-20	12.01	12.27	11.53	12.04	752102
2010-01-21	12.05	12.69	12.01	12.55	1575397
2010-01-22	12.50	12.87	12.40	12.55	923765
2010-01-25	12.66	12.73	12.22	12.52	378154
2010-01-26	12.44	12.75	12.10	12.12	650193
2010-01-27	12.06	12.65	11.99	12.63	694919
2010-01-28	12.74	12.96	12.26	12.37	496289
2010-01-29	12.42	12.54	12.04	12.04	968030
2010-02-01	12.18	12.22	11.65	11.84	689724
2010-02-02	11.81	11.91	11.67	11.75	1138386
2010-02-03	11.72	11.82	11.33	11.39	1048894
2010-02-04	11.32	11.33	10.87	11.07	1178629
2010-02-05	11.13	11.55	10.96	11.34	869894
2010-02-08	11.36	11.36	11.00	11.01	468680
2010-02-09	11.14	11.25	11.04	11.06	595915
2010-02-10	11.01	11.32	11.00	11.27	429662
2010-02-11	11.23	11.27	11.00	11.17	568282
2010-02-12	11.05	11.20	10.96	11.14	678213
2010-02-16	11.22	11.40	11.08	11.40	354710
2010-02-17	11.47	11.47	11.17	11.30	253031
2010-02-18	11.31	11.43	11.28	11.43	206002
2010-02-19	11.43	11.55	11.39	11.42	310723
2010-02-22	11.49	11.76	11.43	11.73	305835
2010-02-23	11.67	11.67	11.37	11.37	461179
2010-02-24	11.38	11.83	11.37	11.70	431056
2010-02-25	11.56	11.58	11.33	11.57	347177
2010-02-26	11.60	11.60	11.22	11.36	527363
2010-03-01	11.40	11.47	11.26	11.35	437350
2010-03-02	11.41	11.67	11.38	11.59	482147
2010-03-03	11.65	11.72	11.57	11.71	492878
2010-03-04	11.62	11.83	11.61	11.74	508144
2010-03-05	11.87	12.02	11.68	11.93	671926
2010-03-08	11.90	12.00	11.78	11.80	471079
2010-03-09	11.69	11.75	11.60	11.65	381277
2010-03-10	11.62	11.93	11.62	11.69	577634
2010-03-11	11.60	11.69	11.52	11.66	700754
2010-03-12	11.68	11.71	11.49	11.52	437356
2010-03-15	11.53	11.63	11.43	11.63	403191
2010-03-16	11.65	11.73	11.50	11.73	271887
2010-03-17	11.73	12.05	11.73	12.05	441084
2010-03-18	12.04	12.24	12.02	12.04	351008
2010-03-19	11.98	12.05	11.68	11.87	871862
2010-03-22	11.80	11.87	11.58	11.79	751299
2010-03-23	11.77	11.84	11.55	11.74	553401
2010-03-24	11.71	11.82	11.47	11.48	598965
2010-03-25	11.55	12.02	11.50	11.91	927775
2010-03-26	11.93	12.09	11.78	11.96	714703
2010-03-29	12.02	12.11	11.86	11.97	352364
2010-03-30	11.96	12.07	11.92	12.02	373259
2010-03-31	12.00	12.21	11.93	11.95	649632
2010-04-01	12.04	12.10	11.81	11.97	309733
2010-04-05	11.99	12.17	11.99	12.17	381175
2010-04-06	12.09	12.49	12.09	12.44	435397
2010-04-07	12.44	12.77	12.39	12.72	1103078
2010-04-08	12.63	12.87	12.58	12.84	766035
2010-04-09	12.82	12.95	12.66	12.68	510366
2010-04-12	12.67	12.82	12.65	12.70	611382
2010-04-13	12.64	12.71	12.50	12.69	1006258
2010-04-14	12.75	13.03	12.75	13.01	875082
2010-04-15	13.05	13.06	12.75	12.77	698905
2010-04-16	12.77	12.84	12.50	12.57	723407
2010-04-19	12.61	12.77	12.36	12.76	419289
2010-04-20	12.80	12.89	12.73	12.89	219264
2010-04-21	12.87	13.32	12.84	13.32	525575
2010-04-22	13.17	13.71	13.16	13.61	668392
2010-04-23	13.65	13.77	13.38	13.63	520595
2010-04-26	14.23	14.36	13.18	13.23	639526
2010-04-27	13.26	13.70	13.10	13.15	861560
2010-04-28	13.32	13.66	13.29	13.47	594320
2010-04-29	13.55	13.96	13.38	13.92	425767
2010-04-30	13.88	13.95	13.41	13.41	515588
2010-05-03	13.51	13.62	13.26	13.40	425333
2010-05-04	13.22	13.22	12.58	12.80	894780
2010-05-05	12.59	13.18	12.39	12.93	795960
2010-05-06	12.88	13.22	12.00	12.61	707879
2010-05-07	12.51	12.81	11.93	12.50	1121026
2010-05-10	13.09	13.40	12.76	13.00	804998
2010-05-11	12.85	13.46	12.77	13.09	908446
2010-05-12	13.11	13.65	13.08	13.57	793093
2010-05-13	13.49	13.63	13.10	13.19	447523
2010-05-14	13.07	13.07	12.72	12.96	463585
2010-05-17	13.05	13.17	12.67	13.12	556046
2010-05-18	13.26	13.32	12.56	12.66	426328
2010-05-19	12.62	13.05	12.46	12.61	442932
2010-05-20	12.23	12.56	11.83	11.92	852576
2010-05-21	11.75	12.12	11.68	11.99	816255
2010-05-24	12.01	12.09	11.54	11.54	414034
2010-05-25	11.26	11.67	11.20	11.61	652950
2010-05-26	11.72	11.85	11.46	11.60	610295
2010-05-27	11.78	11.78	11.48	11.73	607691
2010-05-28	11.67	11.74	11.33	11.48	568175
2010-06-01	11.42	11.49	11.16	11.16	602555
2010-06-02	11.17	11.48	11.11	11.48	409853
2010-06-03	11.47	11.61	11.29	11.54	448313
2010-06-04	11.32	11.34	10.85	10.87	632623
2010-06-07	10.90	11.04	10.77	10.79	511765
2010-06-08	10.80	10.91	10.48	10.79	661107
2010-06-09	10.85	10.91	10.59	10.62	417532
2010-06-10	10.80	11.03	10.72	11.03	459077
2010-06-11	10.95	11.21	10.95	11.21	341002
2010-06-14	11.34	11.41	11.09	11.10	347360
2010-06-15	11.26	11.34	11.09	11.33	532711
2010-06-16	11.25	11.35	11.14	11.26	355183
2010-06-17	11.26	11.36	11.16	11.32	411276
2010-06-18	11.40	11.40	11.12	11.26	574210
2010-06-21	11.39	11.44	11.09	11.14	492122
2010-06-22	11.14	11.35	10.88	10.88	602590
2010-06-23	10.90	11.00	10.70	10.71	434102
2010-06-24	10.68	10.83	10.50	10.59	393153
2010-06-25	10.66	10.88	10.56	10.86	758211
2010-06-28	10.87	10.96	10.76	10.83	376227
2010-06-29	10.69	10.79	10.48	10.58	1042274
2010-06-30	10.59	10.73	10.33	10.36	521368
2010-07-01	10.44	10.48	9.77	9.90	1186425
2010-07-02	9.98	10.02	9.70	9.80	523010
2010-07-06	9.93	10.04	9.53	9.60	792964
2010-07-07	9.66	9.93	9.66	9.89	903687
2010-07-08	9.99	10.05	9.76	9.97	561289
2010-07-09	9.94	10.31	9.93	10.31	304622
2010-07-12	10.25	10.42	10.16	10.38	544245
2010-07-13	10.48	11.10	10.48	11.05	873405
2010-07-14	10.99	11.06	10.88	11.04	774087
2010-07-15	11.04	11.13	10.68	10.87	549055
2010-07-16	10.80	10.80	10.35	10.36	733126
2010-07-19	10.43	10.74	10.43	10.64	883580
2010-07-20	10.50	10.78	10.40	10.78	732489
2010-07-21	10.88	11.00	10.22	10.22	528043
2010-07-22	10.39	10.67	10.36	10.60	540746
2010-07-23	10.52	10.72	10.40	10.57	957183
2010-07-26	10.63	10.83	10.32	10.76	847844
2010-07-27	10.84	10.94	10.78	10.87	747646
2010-07-28	10.85	10.95	10.58	10.65	444383
2010-07-29	10.70	10.78	10.47	10.65	374923
2010-07-30	10.48	10.70	10.43	10.52	397597
2010-08-02	10.71	10.79	10.59	10.79	411002
2010-08-03	10.70	10.99	10.60	10.76	317421
2010-08-04	10.80	10.90	10.68	10.81	432220
2010-08-05	10.71	10.85	10.68	10.80	368556
2010-08-06	10.69	10.69	10.37	10.59	361399
2010-08-09	10.63	10.77	10.50	10.77	301567
2010-08-10	10.63	10.75	10.50	10.66	440172
2010-08-11	10.48	10.48	10.17	10.22	612452
2010-08-12	10.08	10.23	10.00	10.08	455357
2010-08-13	10.03	10.08	9.91	10.02	354183
2010-08-16	9.95	10.07	9.87	9.99	286901
2010-08-17	10.07	10.17	9.96	10.16	334694
2010-08-18	10.12	10.29	10.01	10.07	396118
2010-08-19	10.03	10.06	9.66	9.73	546122
2010-08-20	9.78	9.89	9.60	9.88	595279
2010-08-23	9.93	10.00	9.71	9.71	392916
2010-08-24	9.61	9.65	9.37	9.56	585248
2010-08-25	9.52	9.60	9.40	9.60	479359
2010-08-26	9.64	9.77	9.41	9.41	456035
2010-08-27	9.48	9.65	9.33	9.64	408871
2010-08-30	9.48	9.55	9.15	9.16	390962
2010-08-31	9.18	9.29	9.10	9.22	544078
2010-09-01	9.35	9.56	9.25	9.55	1682478
2010-09-02	9.55	9.67	9.46	9.63	467993
2010-09-03	9.74	9.85	9.69	9.80	353468
2010-09-07	9.76	9.79	9.45	9.45	431190
2010-09-08	9.50	9.67	9.49	9.54	310390
2010-09-09	9.67	9.80	9.45	9.61	647744
2010-09-10	9.68	9.92	9.68	9.85	499914
2010-09-13	9.97	10.15	9.92	10.14	455822
2010-09-14	10.09	10.09	9.88	9.93	458130
2010-09-15	9.92	10.27	9.76	10.26	1175766
2010-09-16	10.21	10.25	10.03	10.23	579607
2010-09-17	10.33	10.48	10.15	10.44	798470
2010-09-20	10.45	10.67	10.35	10.67	597574
2010-09-21	10.63	10.79	10.50	10.50	397480
2010-09-22	10.46	10.52	10.05	10.21	448904
2010-09-23	10.12	10.56	10.08	10.20	561619
2010-09-24	10.36	10.65	10.30	10.60	498584
2010-09-27	10.57	10.68	10.49	10.55	525898
2010-09-28	10.60	10.64	10.31	10.52	731623
2010-09-29	10.51	10.75	10.39	10.63	840664
2010-09-30	10.72	10.81	10.46	10.50	570230
2010-10-01	10.62	10.62	10.29	10.37	368412
2010-10-04	10.32	10.36	10.10	10.23	579439
2010-10-05	10.31	10.53	10.21	10.47	928519
2010-10-06	10.28	10.28	9.48	10.10	2339763
2010-10-07	10.15	10.22	9.84	9.85	914456
2010-10-08	9.89	9.92	9.69	9.86	778676
2010-10-11	9.88	9.89	9.74	9.74	351436
2010-10-12	9.74	9.80	9.64	9.75	493566
2010-10-13	9.81	10.03	9.67	9.94	526381
2010-10-14	9.90	10.05	9.76	10.02	723904
2010-10-15	10.08	10.15	9.99	10.01	712473
2010-10-18	9.99	10.13	9.99	10.12	411076
2010-10-19	9.95	10.15	9.91	10.06	758812
2010-10-20	10.11	10.20	9.97	10.11	345573
2010-10-21	10.19	10.21	9.86	9.98	495547
2010-10-22	10.02	10.09	9.92	10.00	259596
2010-10-25	10.05	10.06	9.76	9.77	314920
2010-10-26	9.73	9.92	9.66	9.75	506185
2010-10-27	9.70	9.83	9.60	9.65	528766
2010-10-28	9.69	9.77	9.48	9.51	904770
2010-10-29	9.50	9.56	9.45	9.46	557818
2010-11-01	9.54	9.59	9.19	9.35	1035724
2010-11-02	9.43	9.57	9.32	9.46	583568
2010-11-03	9.45	9.61	9.45	9.60	513636
2010-11-04	9.73	9.95	9.65	9.95	895923
2010-11-05	9.99	10.60	9.90	10.33	815574
2010-11-08	10.26	10.27	10.04	10.15	364748
2010-11-09	10.13	10.17	9.88	9.93	433767
2010-11-10	9.93	10.18	9.89	10.16	416121
2010-11-11	10.01	10.10	9.93	10.06	251232
2010-11-12	10.00	10.07	9.95	9.96	320745
2010-11-15	10.05	10.13	10.00	10.02	299932
2010-11-16	10.00	10.07	9.87	10.02	529210
2010-11-17	10.02	10.02	9.82	9.89	297858
2010-11-18	9.92	10.09	9.89	10.06	406782
2010-11-19	9.98	10.11	9.93	9.98	495343
2010-11-22	9.93	10.09	9.89	10.03	457992
2010-11-23	9.91	10.22	9.88	10.16	775937
2010-11-24	10.23	10.36	10.15	10.35	370474
2010-11-26	10.25	10.45	10.19	10.22	243174
2010-11-29	10.13	10.33	10.02	10.26	383000
2010-11-30	10.19	10.33	10.10	10.31	622763
2010-12-01	10.47	10.86	10.44	10.86	875765
2010-12-02	10.89	10.89	10.74	10.84	718169
2010-12-03	10.78	11.09	10.59	11.05	666260
2010-12-06	11.01	11.05	10.91	10.97	562397
2010-12-07	11.04	11.14	10.95	10.98	626457
2010-12-08	11.00	11.27	10.96	11.11	772618
2010-12-09	11.22	11.32	11.19	11.20	720615
2010-12-10	11.22	11.25	11.13	11.19	710586
2010-12-13	11.27	11.31	11.09	11.22	449615
2010-12-14	11.28	11.57	11.26	11.38	459129
2010-12-15	11.43	11.64	11.14	11.39	496693
2010-12-16	11.43	11.69	11.36	11.52	519057
2010-12-17	11.55	11.68	11.40	11.56	1001435
2010-12-20	11.55	11.66	11.51	11.56	561803
2010-12-21	11.59	11.75	11.51	11.67	575260
2010-12-22	11.70	12.00	11.68	11.94	804021
2010-12-23	11.90	11.97	11.68	11.70	389260
2010-12-27	11.65	11.80	11.56	11.76	227533
2010-12-28	11.80	11.80	11.68	11.73	254660
2010-12-29	11.78	11.78	11.65	11.71	252535
2010-12-30	11.71	11.85	11.67	11.82	445009
2010-12-31	11.81	11.98	11.72	11.89	1426576
2011-01-03	11.95	12.17	11.91	12.15	1262816
2011-01-04	12.18	12.18	11.72	11.79	629811
2011-01-05	11.74	11.96	11.71	11.90	522491
2011-01-06	11.92	11.92	11.73	11.75	383735
2011-01-07	11.79	11.86	11.31	11.32	692473
2011-01-10	11.30	11.51	11.09	11.47	683489
2011-01-11	11.54	11.68	11.44	11.52	402969
2011-01-12	11.64	11.69	11.43	11.55	353900
2011-01-13	11.57	11.57	11.34	11.46	422769
2011-01-14	11.49	12.00	11.46	11.99	767855
2011-01-18	12.01	12.09	11.83	11.98	405686
2011-01-19	11.91	11.97	11.57	11.61	489367
2011-01-20	11.57	11.78	11.46	11.53	517332
2011-01-21	11.59	11.62	11.48	11.51	480874
2011-01-24	11.52	11.61	11.42	11.47	272120
2011-01-25	11.41	11.46	11.26	11.45	578467
2011-01-26	11.50	11.58	11.35	11.40	431481
2011-01-27	11.36	11.59	11.35	11.50	595489
2011-01-28	11.53	11.55	11.15	11.15	717699
2011-01-31	11.14	11.20	10.64	10.73	1089395
2011-02-01	10.75	11.16	10.59	11.00	921458
2011-02-02	10.94	11.09	10.86	11.00	729067
2011-02-03	11.01	11.09	10.86	11.07	547630
2011-02-04	11.07	11.17	10.97	11.12	290801
2011-02-07	11.10	11.30	11.07	11.25	233295
2011-02-08	11.21	11.35	11.20	11.28	381012
2011-02-09	11.21	11.42	11.17	11.31	378430
2011-02-10	11.21	11.44	11.21	11.38	383657
2011-02-11	11.34	11.63	11.24	11.62	437436
2011-02-14	11.58	11.66	11.41	11.51	294923
2011-02-15	11.45	11.59	11.33	11.33	414326
2011-02-16	11.34	11.44	11.33	11.44	197747
2011-02-17	11.42	11.49	11.36	11.47	307160
2011-02-18	11.52	11.97	11.48	11.73	614467
2011-02-22	11.59	11.75	11.33	11.40	623568
2011-02-23	11.45	11.49	11.15	11.18	459984
2011-02-24	11.17	11.25	10.97	11.09	530664
2011-02-25	11.08	11.17	11.03	11.17	547782
2011-02-28	11.21	11.31	11.13	11.20	327699
2011-03-01	11.25	11.26	10.94	10.97	367431
2011-03-02	11.01	11.10	10.89	11.04	468203
2011-03-03	11.17	11.33	11.15	11.23	331759
2011-03-04	11.23	11.27	10.92	11.06	277174
2011-03-07	11.12	11.19	10.86	10.92	303962
2011-03-08	10.97	11.30	10.97	11.24	395226
2011-03-09	11.26	11.26	11.05	11.10	301460
2011-03-10	10.99	10.99	10.83	10.84	444505
2011-03-11	10.81	10.95	10.74	10.86	360673
2011-03-14	10.76	10.87	10.75	10.82	415267
2011-03-15	10.64	10.85	10.54	10.79	429347
2011-03-16	10.76	10.79	10.52	10.57	599331
2011-03-17	10.73	10.76	10.51	10.55	315758
2011-03-18	10.65	10.70	10.56	10.58	1033933
2011-03-21	10.67	10.83	10.64	10.73	474967
2011-03-22	10.73	10.84	10.70	10.74	241972
2011-03-23	10.70	10.70	10.39	10.63	394202
2011-03-24	10.69	10.75	10.43	10.49	339805
2011-03-25	10.46	10.64	10.44	10.46	394378
2011-03-28	10.47	10.47	10.35	10.35	297927
2011-03-29	10.38	10.46	10.30	10.42	311550
2011-03-30	10.49	10.65	10.39	10.62	440741
2011-03-31	10.60	10.72	10.51	10.72	334537
2011-04-01	10.77	10.87	10.73	10.81	335202
2011-04-04	10.81	10.87	10.78	10.84	206785
2011-04-05	10.79	10.91	10.71	10.73	268788
2011-04-06	10.76	11.06	10.74	11.03	303783
2011-04-07	11.07	11.10	10.98	11.04	366643
2011-04-08	11.07	11.07	10.70	10.75	300563
2011-04-11	10.75	10.81	10.67	10.73	184662
2011-04-12	10.70	10.87	10.69	10.78	455347
2011-04-13	10.83	10.83	10.41	10.46	792251
2011-04-14	10.37	10.57	10.30	10.54	311081
2011-04-15	10.51	10.64	10.45	10.59	562003
2011-04-18	10.43	10.53	10.35	10.44	461743
2011-04-19	10.50	10.51	10.27	10.40	416418
2011-04-20	10.52	10.52	10.27	10.39	655849
2011-04-21	10.48	10.48	10.28	10.40	200548
2011-04-25	10.34	10.37	10.25	10.29	558405
2011-04-26	10.36	10.36	10.26	10.27	634391
2011-04-27	10.29	10.34	10.12	10.16	864115
2011-04-28	10.14	10.21	10.00	10.19	914784
2011-04-29	10.15	10.37	10.13	10.35	964514
2011-05-02	10.70	10.77	10.44	10.57	1153558
2011-05-03	10.75	11.14	10.75	11.12	1626834
2011-05-04	11.07	11.29	11.07	11.17	839158
2011-05-05	11.07	11.40	11.04	11.18	894226
2011-05-06	11.31	11.32	11.06	11.10	485080
2011-05-09	11.06	11.14	10.95	11.09	378583
2011-05-10	11.11	11.36	11.06	11.33	538413
2011-05-11	11.26	11.29	11.11	11.14	408990
2011-05-12	11.09	11.24	11.05	11.16	497969
2011-05-13	11.13	11.19	10.88	10.92	396468
2011-05-16	10.88	10.94	10.80	10.85	350254
2011-05-17	10.79	11.05	10.75	11.00	365622
2011-05-18	11.00	11.05	10.87	11.04	476074
2011-05-19	11.10	11.10	10.86	10.99	317904
2011-05-20	10.92	10.99	10.75	10.76	388511
2011-05-23	10.64	10.76	10.57	10.65	396461
2011-05-24	10.67	10.69	10.55	10.60	340331
2011-05-25	10.58	10.64	10.54	10.59	368313
2011-05-26	10.55	10.63	10.52	10.63	329676
2011-05-27	10.58	10.73	10.55	10.68	420021
2011-05-31	10.78	10.82	10.65	10.80	685283
2011-06-01	10.80	10.80	10.43	10.47	986870
2011-06-02	10.50	10.50	10.35	10.41	645335
2011-06-03	10.26	10.45	10.25	10.29	715123
2011-06-06	10.26	10.45	10.24	10.33	589800
2011-06-07	10.42	10.50	10.35	10.36	907506
2011-06-08	10.30	10.48	10.30	10.33	669736
2011-06-09	10.31	10.40	10.25	10.37	622563
2011-06-10	10.30	10.35	10.10	10.21	618072
2011-06-13	10.25	10.31	10.09	10.28	478935
2011-06-14	10.37	10.59	10.30	10.50	457954
2011-06-15	10.46	10.46	10.29	10.35	549117
2011-06-16	10.34	10.51	10.32	10.50	537117
2011-06-17	10.59	10.81	10.54	10.64	890813
2011-06-20	10.60	10.75	10.54	10.65	402153
2011-06-21	10.75	10.76	10.64	10.75	378501
2011-06-22	10.68	10.77	10.56	10.58	329543
2011-06-23	10.44	10.46	10.25	10.32	791260
2011-06-24	10.36	10.40	10.25	10.30	429139
2011-06-27	10.29	10.52	10.25	10.36	412629
2011-06-28	10.40	10.47	10.28	10.47	347537
2011-06-29	10.54	10.54	10.36	10.52	270849
2011-06-30	10.56	10.81	10.49	10.80	711321
2011-07-01	10.81	10.97	10.77	10.91	458293
2011-07-05	10.88	10.89	10.63	10.76	378385
2011-07-06	10.70	10.82	10.66	10.82	265439
2011-07-07	10.92	11.17	10.81	11.05	596995
2011-07-08	10.89	11.00	10.84	10.97	523177
2011-07-11	10.85	10.88	10.62	10.67	338023
2011-07-12	10.62	10.90	10.62	10.78	356111
2011-07-13	10.85	10.98	10.79	10.86	312374
2011-07-14	10.92	10.92	10.52	10.62	451366
2011-07-15	10.67	10.67	10.53	10.56	390645
2011-07-18	10.52	10.56	10.28	10.36	281260
2011-07-19	10.42	10.47	10.29	10.46	552304
2011-07-20	10.52	10.65	10.43	10.60	360665
2011-07-21	10.68	10.89	10.57	10.83	483669
2011-07-22	10.81	10.81	10.53	10.64	496900
2011-07-25	10.49	10.57	10.39	10.54	451309
2011-07-26	10.50	10.50	10.31	10.38	493679
2011-07-27	10.32	10.32	10.10	10.11	548669
2011-07-28	10.13	10.19	10.09	10.12	383184
2011-07-29	9.97	10.27	9.91	10.20	452594
2011-08-01	10.73	11.45	10.73	10.94	2616518
2011-08-02	10.85	10.97	10.69	10.70	890634
2011-08-03	10.68	10.99	10.48	10.94	931989
2011-08-04	10.82	10.94	10.53	10.54	1346562
2011-08-05	10.64	10.88	10.35	10.51	1076459
2011-08-08	10.19	10.67	9.56	9.56	1697021
2011-08-09	9.82	10.03	9.16	10.02	2123623
2011-08-10	9.75	9.84	9.11	9.13	1221251
2011-08-11	9.23	9.72	9.03	9.54	1111958
2011-08-12	9.65	9.81	9.18	9.23	795071
2011-08-15	9.36	9.53	9.32	9.52	599906
2011-08-16	9.37	9.49	9.24	9.33	574020
2011-08-17	9.42	9.46	9.19	9.31	461332
2011-08-18	9.05	9.08	8.75	8.88	1072925
2011-08-19	8.75	9.05	8.67	8.67	850314
2011-08-22	8.92	9.18	8.85	8.87	975909
2011-08-23	8.90	9.37	8.81	9.29	1021844
2011-08-24	9.28	9.61	9.28	9.52	543586
2011-08-25	9.83	10.17	9.23	9.33	933733
2011-08-26	9.29	9.55	9.02	9.46	672732
2011-08-29	9.60	9.85	9.60	9.76	996212
2011-08-30	9.63	9.75	9.43	9.62	1338352
2011-08-31	9.68	9.85	9.55	9.81	1927771
2011-09-01	9.77	9.84	9.25	9.28	990654
2011-09-02	9.04	9.22	8.92	9.00	1338559
2011-09-06	8.69	8.95	8.69	8.92	936324
2011-09-07	9.07	9.69	9.04	9.61	1342410
2011-09-08	9.52	9.63	9.23	9.30	699742
2011-09-09	9.19	9.35	8.97	9.03	744458
2011-09-12	8.87	9.31	8.87	9.29	706146
2011-09-13	9.32	9.71	9.32	9.53	841027
2011-09-14	9.63	9.80	9.40	9.72	766920
2011-09-15	9.82	10.00	9.64	10.00	824988
2011-09-16	10.07	10.08	9.74	9.99	835464
2011-09-19	9.85	9.85	9.55	9.67	782469
2011-09-20	9.68	9.86	9.54	9.54	491119
2011-09-21	9.52	9.60	9.02	9.02	1135566
2011-09-22	8.80	9.09	8.70	8.93	1075443
2011-09-23	8.92	9.25	8.84	9.08	687867
2011-09-26	9.18	9.41	8.97	9.38	609526
2011-09-27	9.55	9.85	9.50	9.63	929044
2011-09-28	9.65	9.72	9.19	9.19	677033
2011-09-29	9.43	9.64	9.28	9.62	825306
2011-09-30	9.46	9.75	9.31	9.32	755684
2011-10-03	9.25	9.49	9.05	9.05	988303
2011-10-04	9.00	9.97	8.94	9.95	1079718
2011-10-05	9.93	10.20	9.75	10.13	1065271
2011-10-06	10.09	10.50	9.89	10.50	719660
2011-10-07	10.53	10.53	10.01	10.04	1189996
2011-10-10	10.28	10.64	10.21	10.64	1052816
2011-10-11	10.48	10.70	10.39	10.63	1063322
2011-10-12	10.73	11.13	10.62	10.98	952832
2011-10-13	10.89	10.92	10.56	10.79	498570
2011-10-14	10.90	11.01	10.59	10.67	872204
2011-10-17	10.50	10.60	10.31	10.33	631635
2011-10-18	10.43	11.11	10.34	11.02	931773
2011-10-19	11.00	11.19	10.86	11.02	684119
2011-10-20	11.07	11.32	10.86	11.25	673531
2011-10-21	11.39	11.45	11.17	11.39	1587109
2011-10-24	11.38	11.67	11.32	11.55	834308
2011-10-25	11.43	11.43	10.89	10.91	811679
2011-10-26	11.13	11.41	10.88	11.32	928810
2011-10-27	11.71	11.87	11.53	11.75	1360204
2011-10-28	11.65	11.79	11.51	11.63	963529
2011-10-31	11.53	11.88	11.41	11.57	670061
2011-11-01	10.89	11.44	10.83	10.99	812356
2011-11-02	11.28	11.50	11.10	11.41	739389
2011-11-03	11.58	11.58	11.17	11.44	1189350
2011-11-04	11.33	11.41	11.12	11.38	519603
2011-11-07	11.40	11.79	11.32	11.74	520842
2011-11-08	11.87	12.00	11.60	11.98	636962
2011-11-09	11.70	11.78	11.35	11.38	1030966
2011-11-10	11.59	11.59	10.98	11.27	1757200
2011-11-11	11.42	11.60	11.36	11.53	619379
2011-11-14	11.53	11.53	11.12	11.25	1223104
2011-11-15	11.17	11.45	11.10	11.37	648198
2011-11-16	11.27	11.60	11.23	11.25	745507
2011-11-17	11.29	11.42	11.05	11.15	857567
2011-11-18	11.16	11.29	11.09	11.27	761106
2011-11-21	11.05	11.09	10.82	10.87	524470
2011-11-22	10.85	10.99	10.66	10.78	370603
2011-11-23	10.65	10.70	10.30	10.32	516905
2011-11-25	10.30	10.50	10.26	10.27	248671
2011-11-28	10.63	10.76	10.42	10.57	548434
2011-11-29	10.50	10.57	10.35	10.42	318514
2011-11-30	10.83	11.25	10.77	11.22	840901
2011-12-01	11.17	11.26	10.99	11.11	486530
2011-12-02	11.26	11.45	11.17	11.34	669073
2011-12-05	11.49	11.60	11.35	11.49	508737
2011-12-06	11.45	11.62	11.35	11.45	477918
2011-12-07	11.34	11.62	11.08	11.54	614074
2011-12-08	11.44	11.45	11.06	11.08	444123
2011-12-09	11.11	11.80	11.09	11.74	793732
2011-12-12	11.55	11.67	11.40	11.59	649035
2011-12-13	11.70	11.84	11.35	11.46	923951
2011-12-14	11.33	11.56	11.31	11.33	474482
2011-12-15	11.48	11.60	11.32	11.48	628089
2011-12-16	11.53	11.79	11.47	11.57	1240725
2011-12-19	11.55	11.73	11.37	11.41	450821
2011-12-20	11.56	11.87	11.56	11.81	646494
2011-12-21	11.75	11.90	11.56	11.79	654072
2011-12-22	11.85	12.17	11.85	11.99	731094
2011-12-23	12.05	12.05	11.87	11.91	319107
2011-12-27	11.83	12.05	11.77	11.97	561094
2011-12-28	11.95	12.00	11.68	11.69	616152
2011-12-29	11.76	11.92	11.70	11.87	417779
2011-12-30	11.81	11.86	11.65	11.65	417000
2012-01-03	11.94	12.08	11.77	11.79	726607
2012-01-04	11.69	11.88	11.49	11.78	891187
2012-01-05	11.65	12.16	11.61	12.13	1112815
2012-01-06	12.13	12.15	11.85	11.95	489446
2012-01-09	11.97	12.15	11.90	12.15	593083
2012-01-10	12.28	12.46	12.15	12.27	631680
2012-01-11	12.29	12.29	12.03	12.18	466378
2012-01-12	12.23	12.27	11.96	12.20	368093
2012-01-13	12.03	12.15	11.96	12.08	379740
2012-01-17	12.15	12.35	11.91	12.00	576080
2012-01-18	12.00	12.22	11.88	12.19	389265
2012-01-19	12.28	12.31	12.00	12.15	326242
2012-01-20	12.14	12.48	12.09	12.44	595375
2012-01-23	12.45	12.55	12.35	12.37	362255
2012-01-24	12.25	12.43	12.15	12.38	370957
2012-01-25	11.89	12.25	11.83	12.17	1603481
2012-01-26	12.18	12.23	11.67	12.00	1215001
2012-01-27	12.00	12.13	11.80	12.09	700592
2012-01-30	12.26	12.26	11.80	11.85	546408
2012-01-31	11.99	12.14	11.68	11.77	726178
2012-02-01	11.85	12.20	11.79	12.17	857125
2012-02-02	12.16	12.28	12.11	12.23	537147
2012-02-03	12.35	12.76	12.35	12.75	1051378
2012-02-06	12.71	12.77	12.44	12.51	340466
2012-02-07	12.49	12.55	12.30	12.39	531888
2012-02-08	12.40	12.48	12.20	12.39	346704
2012-02-09	12.44	12.44	12.21	12.25	232853
2012-02-10	12.13	12.19	11.98	12.02	274698
2012-02-13	12.16	12.27	12.02	12.26	315344
2012-02-14	12.21	12.21	12.00	12.10	270380
2012-02-15	12.17	12.18	11.96	12.05	382587
2012-02-16	12.07	12.43	12.00	12.43	375353
2012-02-17	12.43	12.43	12.24	12.36	416639
2012-02-21	12.35	12.46	12.17	12.34	343596
2012-02-22	12.31	12.46	12.03	12.04	579000
2012-02-23	12.03	12.40	12.00	12.38	271356
2012-02-24	12.36	12.38	12.13	12.19	220939
2012-02-27	12.07	12.36	12.04	12.25	429156
2012-02-28	12.18	12.29	12.02	12.13	377240
2012-02-29	12.15	12.40	12.03	12.08	478505
2012-03-01	12.10	12.39	12.10	12.20	368034
2012-03-02	12.20	12.28	11.81	11.84	511781
2012-03-05	11.77	11.95	11.71	11.87	311428
2012-03-06	11.72	11.78	11.49	11.52	479148
2012-03-07	11.55	11.70	11.46	11.70	447073
2012-03-08	11.76	11.79	11.58	11.78	569179
2012-03-09	11.78	12.17	11.76	12.11	621943
2012-03-12	12.14	12.27	12.03	12.25	440049
2012-03-13	12.35	12.82	12.28	12.80	709273
2012-03-14	12.76	12.84	12.46	12.75	622338
2012-03-15	12.79	13.12	12.65	12.97	682434
2012-03-16	12.95	13.00	12.83	12.92	1218800
2012-03-19	12.93	13.22	12.68	13.10	624182
2012-03-20	12.97	13.09	12.87	12.91	727727
2012-03-21	12.94	13.05	12.75	12.95	602680
2012-03-22	12.87	12.93	12.65	12.86	901557
2012-03-23	12.82	12.88	12.62	12.78	850064
2012-03-26	12.93	13.06	12.86	13.00	674068
2012-03-27	12.99	13.10	12.95	13.03	533732
2012-03-28	13.02	13.29	12.96	13.29	812545
2012-03-29	13.14	13.21	12.92	13.16	748384
2012-03-30	13.30	13.30	13.05	13.14	829508
2012-04-02	13.07	13.23	12.98	13.21	811109
2012-04-03	13.18	13.23	13.01	13.19	543217
2012-04-04	13.00	13.07	12.79	12.91	520927
2012-04-05	12.81	12.88	12.77	12.84	366769
2012-04-09	12.57	12.78	12.52	12.70	623674
2012-04-10	12.65	12.70	12.43	12.52	698364
2012-04-11	12.68	12.71	12.53	12.69	430941
2012-04-12	12.68	12.84	12.61	12.80	435845
2012-04-13	12.74	12.74	12.39	12.46	437330
2012-04-16	12.55	12.71	12.41	12.68	383552
2012-04-17	12.83	12.99	12.74	12.89	535948
2012-04-18	12.78	12.79	12.63	12.70	334728
2012-04-19	12.74	12.85	12.50	12.63	409114
2012-04-20	12.75	12.91	12.65	12.70	362893
2012-04-23	12.49	12.59	12.44	12.57	414197
2012-04-24	12.58	12.83	12.53	12.80	379836
2012-04-25	12.94	13.08	12.80	12.95	307313
2012-04-26	12.89	13.07	12.81	13.03	153811
2012-04-27	13.04	13.20	12.94	13.07	456051
2012-04-30	13.06	13.15	12.71	12.82	611004
2012-05-01	12.80	13.09	12.71	12.91	487648
2012-05-02	12.86	12.86	12.66	12.81	442330
2012-05-03	12.79	12.82	12.58	12.70	477202
2012-05-04	12.58	12.63	12.26	12.36	734553
2012-05-07	12.26	12.62	12.26	12.58	313129
2012-05-08	12.44	12.60	12.40	12.58	596408
2012-05-09	12.39	12.45	12.22	12.31	360153
2012-05-10	12.44	12.51	12.34	12.49	319454
2012-05-11	12.34	12.52	12.18	12.27	414024
2012-05-14	12.10	12.17	12.01	12.04	312327
2012-05-15	12.00	12.16	11.92	11.98	270551
2012-05-16	12.00	12.06	11.85	11.85	243085
2012-05-17	11.83	11.92	11.66	11.66	348822
2012-05-18	11.64	11.75	11.51	11.55	358851
2012-05-21	11.64	11.85	11.52	11.71	377714
2012-05-22	11.74	11.90	11.56	11.64	445498
2012-05-23	11.51	11.81	11.47	11.79	360820
2012-05-24	11.79	12.00	11.66	12.00	320433
2012-05-25	11.95	11.99	11.78	11.86	265672
2012-05-29	12.01	12.02	11.75	11.88	416352
2012-05-30	11.72	11.73	11.55	11.56	363907
2012-05-31	11.60	11.72	11.45	11.59	447172
2012-06-01	11.32	11.40	11.05	11.05	495989
2012-06-04	11.05	11.15	10.89	10.92	466428
2012-06-05	10.87	11.26	10.87	10.92	421541
2012-06-06	11.01	11.21	10.96	11.16	417056
2012-06-07	11.33	11.45	11.14	11.15	584274
2012-06-08	11.11	11.32	11.06	11.32	413534
2012-06-11	11.46	11.55	11.16	11.17	625835
2012-06-12	11.17	11.34	11.14	11.33	381807
2012-06-13	11.28	11.45	11.13	11.19	252510
2012-06-14	11.20	11.34	11.12	11.25	334696
2012-06-15	11.27	11.49	11.22	11.37	690540
2012-06-18	11.32	11.48	11.26	11.39	277459
2012-06-19	11.46	11.72	11.36	11.68	446026
2012-06-20	11.70	11.74	11.55	11.65	271535
2012-06-21	11.65	11.72	11.35	11.36	280789
2012-06-22	11.47	11.70	11.40	11.63	374916
2012-06-25	11.44	11.48	11.35	11.38	189042
2012-06-26	11.42	11.46	11.23	11.33	325893
2012-06-27	11.35	11.50	11.25	11.50	439085
2012-06-28	11.37	11.67	11.29	11.67	407259
2012-06-29	11.91	12.11	11.82	12.01	569715
2012-07-02	12.04	12.27	11.95	12.27	481699
2012-07-03	12.23	12.41	12.21	12.41	245322
2012-07-05	12.36	12.44	12.23	12.31	249413
2012-07-06	12.17	12.34	12.13	12.14	279263
2012-07-09	12.08	12.19	12.02	12.13	360866
2012-07-10	12.24	12.28	12.00	12.15	266824
2012-07-11	12.17	12.28	12.09	12.25	190092
2012-07-12	12.16	12.29	12.13	12.23	235127
2012-07-13	12.25	12.55	12.24	12.52	278497
2012-07-16	12.50	12.54	12.36	12.41	206487
2012-07-17	12.47	12.63	12.34	12.57	269525
2012-07-18	12.54	12.66	12.46	12.55	307432
2012-07-19	12.57	12.58	12.32	12.37	362022
2012-07-20	12.23	12.30	12.15	12.16	394604
2012-07-23	11.95	12.08	11.86	11.92	276101
2012-07-24	11.98	12.00	11.79	11.85	343997
2012-07-25	11.94	11.96	11.82	11.84	248190
2012-07-26	12.02	12.06	11.83	11.92	164638
2012-07-27	11.96	12.24	11.78	12.12	354770
2012-07-30	12.18	12.36	12.18	12.22	238959
2012-07-31	12.21	12.37	12.08	12.24	417155
2012-08-01	12.31	12.33	12.14	12.15	509912
2012-08-02	12.03	12.07	11.87	11.90	319192
2012-08-03	12.10	12.35	12.06	12.32	332907
2012-08-06	12.35	12.46	12.25	12.35	315541
2012-08-07	12.41	12.69	12.34	12.51	326102
2012-08-08	12.46	12.61	12.44	12.56	136884
2012-08-09	12.54	12.62	12.50	12.52	159613
2012-08-10	12.49	12.57	12.41	12.51	172751
2012-08-13	12.51	12.51	12.29	12.49	129773
2012-08-14	12.54	12.62	12.50	12.55	366319
2012-08-15	12.57	12.74	12.54	12.73	273515
2012-08-16	12.69	12.94	12.62	12.93	603448
2012-08-17	12.91	13.12	12.86	13.12	321496
2012-08-20	13.12	13.38	13.08	13.38	580091
2012-08-21	13.41	13.51	13.35	13.40	346329
2012-08-22	13.40	13.49	13.36	13.40	279027
2012-08-23	13.39	13.39	13.11	13.14	223573
2012-08-24	13.09	13.25	13.08	13.16	164105
2012-08-27	13.22	13.29	13.08	13.27	286291
2012-08-28	13.24	13.37	13.22	13.29	398469
2012-08-29	13.32	13.47	13.29	13.47	227907
2012-08-30	13.30	13.31	13.20	13.25	186412
2012-08-31	13.37	13.39	13.17	13.20	385782
2012-09-04	13.18	13.35	13.11	13.34	288917
2012-09-05	13.36	13.36	13.15	13.32	309684
2012-09-06	13.41	13.61	13.40	13.58	527699
2012-09-07	13.60	13.76	13.55	13.68	595586
2012-09-10	13.68	13.75	13.65	13.68	346041
2012-09-11	13.67	13.88	12.90	13.73	490802
2012-09-12	13.73	13.75	13.49	13.56	439555
2012-09-13	13.57	13.76	13.40	13.65	741601
2012-09-14	13.75	14.10	13.66	13.95	1693291
2012-09-17	13.90	14.10	13.78	14.10	1044652
2012-09-18	14.11	14.15	13.98	14.07	505258
2012-09-19	14.15	14.16	14.00	14.01	574987
2012-09-20	14.00	14.12	13.82	13.90	512821
2012-09-21	14.04	14.14	13.85	13.90	1487901
2012-09-24	13.84	14.06	13.80	13.91	503192
2012-09-25	14.00	14.13	13.75	13.76	506909
2012-09-26	13.78	13.95	13.56	13.60	476775
2012-09-27	13.70	13.76	13.58	13.70	375345
2012-09-28	13.61	13.68	13.52	13.61	569440
2012-10-01	13.72	13.90	13.65	13.75	360362
2012-10-02	13.78	13.84	13.67	13.76	371711
2012-10-03	13.79	13.86	13.68	13.76	389216
2012-10-04	13.81	13.94	13.72	13.90	460519
2012-10-05	13.93	14.07	13.81	13.84	471271
2012-10-08	13.76	13.90	13.74	13.85	285325
2012-10-09	13.88	13.89	13.69	13.75	377822
2012-10-10	13.73	13.84	13.68	13.75	388283
2012-10-11	13.88	13.88	13.68	13.77	430005
2012-10-12	13.68	13.69	13.25	13.28	449237
2012-10-15	13.32	13.38	13.18	13.26	316873
2012-10-16	13.32	13.33	12.99	13.07	371199
2012-10-17	13.12	13.25	13.05	13.25	307131
2012-10-18	13.22	13.29	13.07	13.08	245002
2012-10-19	13.01	13.12	12.84	12.97	429970
2012-10-22	12.79	13.12	12.78	13.12	328382
2012-10-23	12.95	13.11	12.83	13.07	535725
2012-10-24	13.15	13.17	12.99	13.09	254000
2012-10-25	13.19	13.28	13.03	13.22	212453
2012-10-26	13.22	13.26	13.07	13.22	371948
2012-10-31	12.75	13.11	11.88	12.27	1771998
2012-11-01	12.11	12.43	12.11	12.39	553613
2012-11-02	12.31	12.40	12.14	12.16	649717
2012-11-05	12.17	12.39	12.01	12.34	589714
2012-11-06	12.37	12.59	12.35	12.55	628767
2012-11-07	12.36	12.38	11.87	11.88	680428
2012-11-08	11.90	11.95	11.53	11.53	692255
2012-11-09	11.45	11.71	11.41	11.43	575873
2012-11-12	11.46	11.56	11.40	11.49	352364
2012-11-13	11.41	11.47	11.12	11.14	379710
2012-11-14	11.18	11.24	10.93	10.94	529872
2012-11-15	10.94	11.12	10.87	11.02	459765
2012-11-16	11.00	11.19	10.90	11.17	455570
2012-11-19	11.82	11.82	11.39	11.49	605654
2012-11-20	11.43	11.84	11.39	11.70	926907
2012-11-21	11.71	11.71	11.50	11.59	328853
2012-11-23	11.64	11.86	11.47	11.86	175135
2012-11-26	11.81	11.81	11.64	11.80	366591
2012-11-27	11.77	11.83	11.50	11.52	647686
2012-11-28	11.45	11.51	11.33	11.48	596756
2012-11-29	11.50	11.80	11.48	11.77	586041
2012-11-30	11.80	11.85	11.68	11.74	584618
2012-12-03	11.93	12.09	11.74	11.81	607778
2012-12-04	11.81	11.86	11.73	11.79	979719
2012-12-05	11.81	11.91	11.69	11.72	458718
2012-12-06	11.72	11.86	11.64	11.74	431858
2012-12-07	11.83	11.83	11.67	11.79	431924
2012-12-10	11.78	11.87	11.70	11.74	394459
2012-12-11	11.79	11.84	11.70	11.82	529107
2012-12-12	11.90	12.00	11.76	11.78	333475
2012-12-13	11.78	11.96	11.75	11.79	451671
2012-12-14	11.73	11.80	11.58	11.63	307018
2012-12-17	11.67	11.85	11.63	11.84	417145
2012-12-18	11.87	12.02	11.79	12.02	489694
2012-12-19	12.08	12.21	11.97	12.09	553097
2012-12-20	12.08	12.26	12.08	12.21	525044
2012-12-21	12.12	12.26	11.90	12.02	2120513
2012-12-24	11.96	12.05	11.89	11.97	197482
2012-12-26	11.98	11.98	11.81	11.92	344522
2012-12-27	11.92	11.92	11.60	11.88	407119
2012-12-28	11.80	11.89	11.72	11.75	328219
2012-12-31	11.77	11.88	11.41	11.87	627438
2013-01-02	12.18	12.70	12.09	12.68	847613
2013-01-03	12.66	12.66	12.49	12.65	380704
2013-01-04	12.68	12.84	12.59	12.84	438063
2013-01-07	12.78	12.92	12.68	12.88	509171
2013-01-08	12.84	12.88	12.63	12.78	368930
2013-01-09	12.82	12.95	12.75	12.87	367628
2013-01-10	13.00	13.00	12.78	12.86	368980
2013-01-11	12.86	12.86	12.56	12.74	557243
2013-01-14	12.68	12.75	12.58	12.74	329359
2013-01-15	12.65	12.87	12.65	12.86	289774
2013-01-16	12.80	12.83	12.73	12.81	401089
2013-01-17	12.85	12.91	12.69	12.89	572402
2013-01-18	12.87	12.92	12.77	12.87	324365
2013-01-22	12.85	12.99	12.80	12.99	389526
2013-01-23	12.93	13.00	12.84	12.94	458587
2013-01-24	12.96	13.02	12.77	12.86	713365
2013-01-25	12.95	12.98	12.82	12.87	711014
2013-01-28	12.92	13.27	12.81	13.13	730734
2013-01-29	13.20	13.45	13.16	13.35	711535
2013-01-30	13.35	13.38	13.24	13.27	695747
2013-01-31	13.28	13.40	13.27	13.36	609000
2013-02-01	13.40	13.62	13.34	13.59	520925
2013-02-04	13.49	13.49	13.33	13.37	378743
2013-02-05	13.45	13.61	13.42	13.53	312223
2013-02-06	13.46	13.61	13.40	13.59	268635
2013-02-07	13.61	13.68	13.48	13.65	307342
2013-02-08	13.71	13.78	13.62	13.72	237512
2013-02-11	13.70	13.74	13.61	13.70	212187
2013-02-12	13.74	13.89	13.66	13.88	325069
2013-02-13	13.89	13.91	13.74	13.85	389247
2013-02-14	13.81	13.86	13.74	13.77	302446
2013-02-15	13.76	13.84	13.69	13.74	428465
2013-02-19	13.80	13.99	13.79	13.92	767393
2013-02-20	13.91	13.94	13.69	13.70	326490
2013-02-21	13.68	13.82	13.50	13.58	291419
2013-02-22	13.69	13.74	13.61	13.74	244435
2013-02-25	13.80	13.84	13.28	13.30	368935
2013-02-26	13.37	13.51	13.20	13.43	441286
2013-02-27	13.35	13.51	13.35	13.44	302708
2013-02-28	13.43	13.63	13.37	13.50	350199
2013-03-01	13.41	13.64	13.21	13.57	383714
2013-03-04	13.50	13.72	13.45	13.67	363304
2013-03-05	13.73	13.83	13.64	13.75	385340
2013-03-06	13.79	13.84	13.70	13.84	215202
2013-03-07	13.84	13.99	13.74	13.99	272725
2013-03-08	14.05	14.10	13.87	13.95	349122
2013-03-11	13.91	13.97	13.87	13.91	261466
2013-03-12	13.91	13.96	13.79	13.82	237305
2013-03-13	13.85	13.94	13.77	13.89	237611
2013-03-14	13.89	14.05	13.86	14.04	526577
2013-03-15	13.98	14.28	13.98	14.17	1163892
2013-03-18	13.70	14.10	13.68	13.98	403704
2013-03-19	14.03	14.06	13.81	13.89	400364
2013-03-20	13.98	14.05	13.89	13.93	364391
2013-03-21	13.82	13.93	13.72	13.75	387476
2013-03-22	13.80	13.83	13.71	13.76	414275
2013-03-25	13.81	13.89	13.72	13.82	256312
2013-03-26	13.87	13.90	13.78	13.87	171141
2013-03-27	13.76	13.84	13.59	13.74	443919
2013-03-28	13.78	13.80	13.70	13.75	303061
2013-04-01	13.72	13.79	13.37	13.43	265696
2013-04-02	13.51	13.55	13.28	13.30	264254
2013-04-03	13.31	13.31	13.00	13.02	440042
2013-04-04	13.08	13.10	12.94	13.08	359971
2013-04-05	12.85	13.13	12.81	13.12	382554
2013-04-08	13.15	13.26	12.99	13.25	208777
2013-04-09	13.27	13.27	13.03	13.10	353414
2013-04-10	13.14	13.39	13.14	13.35	347465
2013-04-11	13.32	13.38	13.23	13.30	202862
2013-04-12	13.20	13.27	13.14	13.25	338298
2013-04-15	13.14	13.18	12.57	12.66	622975
2013-04-16	12.75	12.83	12.61	12.77	443751
2013-04-17	12.61	12.75	12.36	12.58	573510
2013-04-18	12.60	12.68	12.41	12.57	434296
2013-04-19	12.58	12.85	12.53	12.80	255552
2013-04-22	12.82	12.83	12.52	12.66	269640
2013-04-23	12.69	12.87	12.69	12.87	219526
2013-04-24	12.85	13.07	12.76	13.07	281847
2013-04-25	13.11	13.23	13.03	13.05	234989
2013-04-26	12.99	12.99	12.74	12.83	410519
2013-04-29	12.88	12.88	12.17	12.28	632534
2013-04-30	12.23	12.23	11.90	12.18	563736
2013-05-01	12.10	12.15	11.68	11.76	999706
2013-05-02	11.82	12.10	11.81	12.03	539104
2013-05-03	12.24	12.29	12.15	12.28	486307
2013-05-06	12.34	12.59	12.28	12.52	396143
2013-05-07	12.55	12.86	12.55	12.86	367499
2013-05-08	12.84	12.93	12.74	12.83	354946
2013-05-09	12.81	12.82	12.60	12.64	301905
2013-05-10	12.67	12.77	12.56	12.75	178099
2013-05-13	12.73	12.82	12.64	12.71	401376
2013-05-14	12.71	13.02	12.71	13.02	481133
2013-05-15	12.99	13.19	12.93	13.14	295471
2013-05-16	13.08	13.14	12.96	13.01	291723
2013-05-17	13.09	13.35	13.09	13.32	570353
2013-05-20	13.29	13.64	13.29	13.63	528397
2013-05-21	13.62	13.67	13.54	13.65	527659
2013-05-22	13.60	13.89	13.36	13.41	434671
2013-05-23	13.23	13.64	13.23	13.63	727305
2013-05-24	13.22	13.63	13.22	13.58	547974
2013-05-28	13.79	13.92	13.62	13.81	617519
2013-05-29	13.71	13.87	13.54	13.61	532031
2013-05-30	13.56	13.69	13.47	13.63	299435
2013-05-31	13.56	13.63	13.34	13.36	422592
2013-06-03	13.39	13.52	13.14	13.41	601633
2013-06-04	13.36	13.51	13.15	13.33	482979
2013-06-05	13.33	13.39	13.18	13.20	420170
2013-06-06	13.27	13.41	13.12	13.40	395311
2013-06-07	13.45	13.56	13.32	13.42	187265
2013-06-10	13.46	13.58	13.37	13.53	430688
2013-06-11	13.34	13.55	13.27	13.33	296136
2013-06-12	13.47	13.47	13.13	13.21	314017
2013-06-13	13.21	13.49	13.12	13.45	233260
2013-06-14	13.44	13.44	13.06	13.10	221273
2013-06-17	13.28	13.28	13.03	13.16	393566
2013-06-18	13.16	13.42	13.09	13.40	367337
2013-06-19	13.40	13.56	13.32	13.44	291538
2013-06-20	13.09	13.33	13.09	13.23	508397
2013-06-21	13.27	13.53	13.15	13.46	797750
2013-06-24	13.33	13.56	13.29	13.39	682684
2013-06-25	13.49	13.74	13.38	13.70	457318
2013-06-26	13.82	13.91	13.58	13.62	408408
2013-06-27	13.74	13.92	13.69	13.89	331495
2013-06-28	13.89	13.94	13.80	13.83	581588
2013-07-01	13.93	14.29	13.85	14.15	447073
2013-07-02	14.15	14.43	14.10	14.22	590721
2013-07-03	14.15	14.39	14.08	14.34	232736
2013-07-05	14.51	14.74	14.48	14.74	387586
2013-07-08	14.80	14.85	14.67	14.69	310019
2013-07-09	14.73	14.80	14.49	14.73	403457
2013-07-10	14.23	14.59	14.22	14.52	574525
2013-07-11	14.72	14.72	14.25	14.26	335483
2013-07-12	14.19	14.56	14.15	14.51	416572
2013-07-15	14.57	14.71	14.50	14.67	321223
2013-07-16	14.66	14.66	14.23	14.44	279005
2013-07-17	14.31	14.47	14.22	14.31	365127
2013-07-18	14.38	14.67	14.30	14.66	257946
2013-07-19	14.64	14.75	14.61	14.69	278614
2013-07-22	14.73	14.96	14.68	14.92	372355
2013-07-23	14.95	15.07	14.81	14.99	341118
2013-07-24	15.02	15.12	14.97	14.97	391338
2013-07-25	14.93	15.04	14.53	14.71	476842
2013-07-26	14.61	14.65	14.45	14.48	351297
2013-07-29	14.52	14.73	14.30	14.34	529826
2013-07-30	14.49	14.69	14.18	14.31	574052
2013-07-31	14.41	14.60	14.30	14.41	647124
2013-08-01	14.58	14.73	14.53	14.69	578064
2013-08-02	14.66	14.66	14.48	14.60	339472
2013-08-05	14.61	14.72	14.51	14.72	283514
2013-08-06	14.68	14.70	14.45	14.52	245792
2013-08-07	14.47	14.47	14.18	14.25	309676
2013-08-08	14.38	14.44	14.17	14.24	252358
2013-08-09	14.25	14.25	14.03	14.09	228638
2013-08-12	13.98	14.22	13.93	14.10	463758
2013-08-13	14.13	14.13	13.85	14.02	377551
2013-08-14	13.98	14.08	13.93	13.96	321348
2013-08-15	13.75	14.19	13.32	13.71	477109
2013-08-16	13.63	13.93	13.63	13.71	558441
2013-08-19	13.74	13.85	13.38	13.50	513335
2013-08-20	13.54	13.82	13.53	13.75	291514
2013-08-21	13.68	13.72	13.48	13.57	268522
2013-08-22	13.58	13.86	13.40	13.75	233547
2013-08-23	13.75	13.85	12.94	13.69	222712
2013-08-26	13.73	13.76	13.56	13.57	273026
2013-08-27	13.36	13.43	12.95	13.00	667085
2013-08-28	13.31	13.51	13.06	13.38	1036797
2013-08-29	13.28	13.43	13.19	13.35	266465
2013-08-30	13.30	13.30	12.99	13.14	458994
2013-09-03	13.30	13.52	12.99	13.16	321395
2013-09-04	13.16	13.26	12.98	13.14	421866
2013-09-05	13.69	13.69	13.34	13.52	894002
2013-09-06	13.62	13.64	13.40	13.56	611813
2013-09-09	13.62	13.77	13.48	13.77	547334
2013-09-10	13.85	13.90	13.71	13.90	1059442
2013-09-11	13.93	14.03	13.73	13.77	514677
2013-09-12	13.74	13.75	13.60	13.71	712759
2013-09-13	13.79	13.88	13.63	13.76	399124
2013-09-16	13.92	13.98	13.72	13.80	443497
2013-09-17	13.78	13.98	13.72	13.97	403815
2013-09-18	13.97	14.09	13.84	14.00	692834
2013-09-19	14.05	14.05	13.74	13.99	847429
2013-09-20	14.00	14.23	13.99	14.06	1063997
2013-09-23	14.03	14.15	13.90	14.11	630745
2013-09-24	14.08	14.37	14.00	14.26	860378
2013-09-25	14.29	14.40	14.11	14.31	551965
2013-09-26	14.22	14.32	14.09	14.19	607690
2013-09-27	14.15	14.20	14.03	14.13	575725
2013-09-30	13.95	14.22	13.90	14.20	476135
2013-10-01	14.24	14.40	14.09	14.36	399051
2013-10-02	14.26	14.34	14.08	14.26	442513
2013-10-03	14.23	14.27	13.98	14.06	627456
2013-10-04	14.02	14.12	13.96	14.00	246879
2013-10-07	13.88	14.01	13.77	13.95	355388
2013-10-08	13.96	14.00	13.79	13.81	359922
2013-10-09	13.84	13.98	13.79	13.85	297538
2013-10-10	14.07	14.19	13.98	14.16	265466
2013-10-11	14.08	14.46	14.02	14.45	357601
2013-10-14	14.38	14.51	14.32	14.51	318641
2013-10-15	14.48	14.55	14.35	14.47	326621
2013-10-16	14.57	14.80	14.42	14.69	308682
2013-10-17	14.62	14.76	14.43	14.73	440967
2013-10-18	14.87	14.99	14.64	14.87	608898
2013-10-21	14.88	15.00	14.73	14.97	358266
2013-10-22	14.99	15.02	14.84	14.99	289695
2013-10-23	14.88	15.10	14.66	14.91	401698
2013-10-24	14.92	14.93	14.77	14.86	608266
2013-10-25	14.93	14.94	14.77	14.90	402393
2013-10-28	14.88	15.00	14.74	14.82	478887
2013-10-29	14.25	14.68	14.25	14.52	963799
2013-10-30	14.57	14.77	14.43	14.67	690925
2013-10-31	14.66	14.74	14.53	14.54	651692
2013-11-01	14.50	14.73	14.37	14.58	758435
2013-11-04	14.58	14.71	14.46	14.67	542306
2013-11-05	14.59	14.84	14.46	14.75	782475
2013-11-06	14.82	14.94	14.69	14.80	416154
2013-11-07	14.83	14.94	14.62	14.71	465772
2013-11-08	14.70	15.34	14.70	15.29	623457
2013-11-11	15.25	15.25	15.06	15.08	409046
2013-11-12	15.03	15.07	14.82	14.90	263314
2013-11-13	14.85	15.08	14.75	15.07	627910
2013-11-14	15.10	15.11	14.95	15.04	391975
2013-11-15	15.02	15.06	14.79	14.98	422293
2013-11-18	14.99	15.17	14.89	15.01	342763
2013-11-19	15.04	15.15	14.97	15.03	335132
2013-11-20	15.07	15.21	14.97	15.10	350242
2013-11-21	15.22	15.33	15.13	15.32	615654
2013-11-22	15.41	15.54	15.26	15.35	464798
2013-11-25	15.39	15.57	15.32	15.44	391320
2013-11-26	15.50	15.59	15.39	15.56	432076
2013-11-27	15.49	15.59	15.32	15.55	284615
2013-11-29	15.64	15.80	15.47	15.55	193027
2013-12-02	15.56	15.56	15.14	15.21	459819
2013-12-03	15.14	15.32	14.88	15.05	472717
2013-12-04	14.99	15.14	14.80	15.03	331237
2013-12-05	14.99	15.06	14.97	15.04	213733
2013-12-06	15.18	15.55	15.18	15.35	317095
2013-12-09	15.36	15.41	15.23	15.34	358845
2013-12-10	15.27	15.32	15.00	15.05	286846
2013-12-11	15.07	15.11	14.83	14.85	363999
2013-12-12	14.82	15.06	14.82	14.95	306234
2013-12-13	15.02	15.02	14.80	14.87	638491
2013-12-16	14.98	15.24	14.95	15.20	584912
2013-12-17	15.19	15.24	14.99	15.09	524679
2013-12-18	15.11	15.41	14.92	15.41	451397
2013-12-19	15.35	15.39	15.17	15.21	396126
2013-12-20	15.28	15.45	15.18	15.37	2206113
2013-12-23	15.42	15.70	15.08	15.69	641046
2013-12-24	15.75	15.75	15.53	15.59	249001
2013-12-26	15.62	15.73	15.44	15.47	360068
2013-12-27	15.53	15.58	15.36	15.44	235381
2013-12-30	15.39	15.49	15.33	15.44	206193
2013-12-31	15.50	15.50	15.36	15.37	326294
2014-01-02	15.35	15.35	15.03	15.17	396558
2014-01-03	15.16	15.45	15.07	15.20	296030
2014-01-06	15.23	15.36	15.01	15.02	360271
2014-01-07	15.04	15.23	15.04	15.12	252208
2014-01-08	15.00	15.11	14.60	14.61	1296638
2014-01-09	14.70	14.88	14.53	14.63	903515
2014-01-10	14.66	14.89	14.50	14.62	599277
2014-01-13	14.61	14.80	14.40	14.45	529136
2014-01-14	14.55	14.68	14.39	14.61	1030746
2014-01-15	14.72	14.88	14.58	14.59	487605
2014-01-16	14.50	14.63	14.29	14.39	682929
2014-01-17	14.42	14.57	14.25	14.46	610407
2014-01-21	14.47	14.82	14.47	14.66	803433
2014-01-22	14.68	14.74	14.53	14.74	391417
2014-01-23	14.71	14.76	14.46	14.65	758904
2014-01-24	14.57	14.78	14.40	14.47	690901
2014-01-27	14.46	14.68	14.23	14.24	545630
2014-01-28	14.31	14.40	14.13	14.21	455639
2014-01-29	14.07	14.23	13.98	14.00	509963
2014-01-30	14.09	14.23	13.96	14.13	376962
2014-01-31	13.94	14.06	13.85	14.00	620638
2014-02-03	13.96	14.59	13.17	13.33	950594
2014-02-04	13.42	13.61	13.24	13.45	746380
2014-02-05	13.42	13.56	13.32	13.44	588128
2014-02-06	13.43	13.63	13.37	13.50	1072568
2014-02-07	13.58	13.64	13.32	13.50	720445
2014-02-10	13.47	13.59	13.29	13.39	655773
2014-02-11	13.44	13.72	13.35	13.64	664356
2014-02-12	13.62	13.86	13.49	13.54	405664
2014-02-13	13.46	13.48	13.36	13.40	650848
2014-02-14	13.39	13.48	13.31	13.44	706495
2014-02-18	13.50	13.57	13.29	13.52	357455
2014-02-19	13.49	13.51	13.05	13.07	889777
2014-02-20	13.07	13.20	12.90	13.05	843694
2014-02-21	13.19	13.48	13.12	13.40	1193679
2014-02-24	13.41	13.76	13.36	13.63	536051
2014-02-25	13.66	13.66	13.41	13.49	539850
2014-02-26	13.74	13.99	13.63	13.81	991679
2014-02-27	13.69	13.97	13.59	13.96	699804
2014-02-28	14.00	14.24	13.79	14.03	893871
2014-03-03	13.87	14.05	13.73	13.99	415367
2014-03-04	14.16	14.44	14.01	14.35	2544350
2014-03-05	14.36	14.36	14.15	14.28	305135
2014-03-06	14.27	14.48	14.21	14.45	442744
2014-03-07	14.55	14.70	14.47	14.51	301303
2014-03-10	14.47	14.60	14.37	14.54	303897
2014-03-11	14.51	14.51	14.32	14.48	348569
2014-03-12	14.44	14.46	14.18	14.45	467913
2014-03-13	14.48	14.56	14.28	14.39	378719
2014-03-14	14.40	14.66	14.33	14.63	427209
2014-03-17	14.72	14.83	14.54	14.64	556927
2014-03-18	14.69	14.80	14.55	14.79	530181
2014-03-19	14.82	14.95	14.59	14.84	457439
2014-03-20	14.77	15.16	14.63	15.09	647799
2014-03-21	15.16	15.30	14.92	14.93	1044832
2014-03-24	14.91	15.16	14.70	14.74	745228
2014-03-25	14.76	14.88	14.70	14.80	450176
2014-03-26	14.89	14.96	14.51	14.59	589462
2014-03-27	14.61	14.72	14.33	14.40	660804
2014-03-28	14.40	14.73	14.31	14.54	421622
2014-03-31	14.65	14.93	14.53	14.91	489879
2014-04-01	14.88	15.22	14.72	15.14	995958
2014-04-02	15.04	15.06	14.83	15.04	569682
2014-04-03	15.04	15.05	14.85	15.00	367284
2014-04-04	15.02	15.17	14.64	14.72	663518
2014-04-07	14.72	14.83	14.42	14.68	528701
2014-04-08	14.65	14.80	14.52	14.61	647502
2014-04-09	14.67	14.67	14.49	14.55	453584
2014-04-10	14.52	14.52	13.96	14.06	493707
2014-04-11	13.91	14.13	13.63	14.01	492890
2014-04-14	14.19	14.45	13.97	14.11	551254
2014-04-15	14.14	14.28	13.87	14.17	482525
2014-04-16	14.23	14.25	14.06	14.16	350184
2014-04-17	14.14	14.68	14.11	14.28	1090195
2014-04-21	14.34	14.45	14.18	14.24	377986
2014-04-22	14.24	14.55	14.17	14.39	360946
2014-04-23	14.37	14.62	14.30	14.41	467739
2014-04-24	14.49	14.49	14.08	14.13	504296
2014-04-25	14.04	14.14	13.87	13.96	1292448
2014-04-28	13.99	14.22	13.77	14.04	1060603
2014-04-29	14.03	14.53	13.83	13.97	722633
2014-04-30	13.93	14.16	13.74	14.12	804329
2014-05-01	14.08	14.23	13.80	14.00	720385
2014-05-02	14.04	14.32	13.89	13.97	436310
2014-05-05	13.91	13.98	13.70	13.86	614313
2014-05-06	13.81	13.98	13.65	13.65	639244
2014-05-07	13.71	13.84	13.52	13.70	855404
2014-05-08	13.74	13.88	13.60	13.65	464253
2014-05-09	13.60	13.83	13.53	13.82	576601
2014-05-12	13.90	14.13	13.83	14.08	886062
2014-05-13	14.08	14.17	13.81	13.82	816722
2014-05-14	13.75	13.82	13.42	13.56	643857
2014-05-15	13.47	13.53	13.19	13.45	566810
2014-05-16	13.41	13.59	13.23	13.35	851854
2014-05-19	13.37	13.74	13.35	13.67	602857
2014-05-20	13.64	13.64	13.34	13.54	741594
2014-05-21	13.64	13.72	13.45	13.60	396099
2014-05-22	13.59	13.78	13.55	13.72	386255
2014-05-23	13.75	13.85	13.66	13.73	362306
2014-05-27	13.84	14.01	13.77	13.99	389688
2014-05-28	13.89	13.89	13.60	13.75	619128
2014-05-29	13.69	13.72	13.56	13.58	352050
2014-05-30	13.62	13.78	13.49	13.53	438924
2014-06-02	13.53	13.74	13.35	13.73	664706
2014-06-03	13.72	13.93	13.61	13.68	1818645
2014-06-04	13.62	13.81	13.42	13.62	985084
2014-06-05	13.68	14.00	13.55	13.81	1254083
2014-06-06	13.93	14.23	13.86	14.09	1089092
2014-06-09	14.06	14.38	13.95	14.38	573102
2014-06-10	14.28	14.40	14.21	14.26	403067
2014-06-11	14.13	14.25	14.10	14.11	482400
2014-06-12	14.03	14.15	13.91	14.06	309641
2014-06-13	14.10	14.23	13.92	13.95	291937
2014-06-16	13.98	14.04	13.78	13.84	435276
2014-06-17	13.82	14.31	13.81	14.14	842459
2014-06-18	14.16	14.33	14.03	14.31	491166
2014-06-19	14.31	14.31	14.11	14.19	333019
2014-06-20	14.28	14.32	14.15	14.31	1025189
2014-06-23	14.30	14.31	14.05	14.13	373152
2014-06-24	14.08	14.25	14.02	14.04	727790
2014-06-25	13.91	14.11	13.68	14.09	336426
2014-06-26	14.12	14.13	13.85	14.10	220421
2014-06-27	13.98	14.20	13.98	14.16	874449
2014-06-30	14.16	14.29	14.04	14.28	602897
2014-07-01	14.29	14.59	14.15	14.46	942960
2014-07-02	14.47	14.49	14.21	14.23	390609
2014-07-03	14.35	14.61	14.35	14.56	361641
2014-07-07	14.50	14.50	14.30	14.32	358810
2014-07-08	14.28	14.30	14.11	14.21	557964
2014-07-09	14.22	14.44	14.13	14.22	556517
2014-07-10	13.98	14.17	13.94	14.06	444417
2014-07-11	14.00	14.10	13.91	14.01	445373
2014-07-14	14.13	14.20	13.99	14.07	342047
2014-07-15	14.10	14.20	14.01	14.16	332724
2014-07-16	14.20	14.20	13.98	14.01	483994
2014-07-17	13.90	14.05	13.64	13.73	625585
2014-07-18	13.68	13.92	13.67	13.87	594841
2014-07-21	13.80	13.89	13.70	13.84	377186
2014-07-22	13.87	13.99	13.75	13.79	571171
2014-07-23	13.78	13.89	13.66	13.78	475976
2014-07-24	13.85	14.03	13.75	13.87	495819
2014-07-25	13.76	14.00	13.76	13.87	444621
2014-07-28	13.59	13.93	13.51	13.59	973092
2014-07-29	13.62	13.75	13.55	13.58	705242
2014-07-30	13.62	13.75	13.52	13.65	692452
2014-07-31	13.52	13.59	13.36	13.38	1302662
2014-08-01	13.45	13.45	13.19	13.27	784061
2014-08-04	13.30	13.33	13.03	13.23	722632
2014-08-05	13.20	13.40	13.15	13.27	542801
2014-08-06	13.24	13.51	13.20	13.33	620802
2014-08-07	13.35	13.39	13.08	13.09	842126
2014-08-08	13.09	13.18	13.06	13.08	1097502
2014-08-11	13.19	13.37	13.10	13.28	588121
2014-08-12	13.24	13.33	13.08	13.19	507020
2014-08-13	13.20	13.28	13.19	13.26	275497
2014-08-14	13.23	13.33	13.15	13.19	365603
2014-08-15	13.31	13.33	12.96	13.10	636414
2014-08-18	13.15	13.31	13.12	13.28	588777
2014-08-19	13.24	13.35	13.22	13.25	429513
2014-08-20	13.20	13.20	13.02	13.10	715145
2014-08-21	13.10	13.31	13.03	13.27	710789
2014-08-22	13.24	13.29	13.17	13.23	509107
2014-08-25	13.28	13.38	13.07	13.10	996365
2014-08-26	13.07	13.52	13.05	13.51	1001052
2014-08-27	13.46	13.58	13.16	13.19	1102951
2014-08-28	13.03	13.17	12.98	13.11	681488
2014-08-29	13.12	13.16	13.04	13.09	2053243
2014-09-02	13.13	13.38	13.09	13.18	1013005
2014-09-03	13.21	13.32	13.14	13.16	1304606
2014-09-04	12.69	13.36	12.69	13.17	651542
2014-09-05	13.11	13.27	13.04	13.19	568316
2014-09-08	13.15	13.26	13.13	13.21	520152
2014-09-09	13.17	13.29	13.03	13.04	525777
2014-09-10	13.07	13.37	13.07	13.34	577097
2014-09-11	13.30	13.54	13.21	13.51	646716
2014-09-12	13.46	13.76	13.46	13.64	1283360
2014-09-15	13.68	13.82	13.49	13.53	598957
2014-09-16	13.43	13.62	13.39	13.41	729068
2014-09-17	13.38	13.63	13.37	13.42	592109
2014-09-18	13.44	13.68	13.41	13.62	566044
2014-09-19	13.65	13.82	13.30	13.36	2282644
2014-09-22	13.32	13.51	13.28	13.38	765091
2014-09-23	13.34	13.46	13.25	13.25	1185348
2014-09-24	13.52	13.61	13.32	13.51	1231696
2014-09-25	13.46	13.51	13.22	13.22	760280
2014-09-26	13.23	13.38	13.06	13.07	756534
2014-09-29	13.00	13.15	13.00	13.06	858353
2014-09-30	13.11	13.13	12.95	12.97	1006215
2014-10-01	12.95	13.07	12.75	12.79	800347
2014-10-02	12.78	13.00	12.72	12.93	616673
2014-10-03	13.07	13.13	12.88	12.90	418549
2014-10-06	12.92	12.93	12.73	12.74	540832
2014-10-07	12.68	12.76	12.45	12.46	610716
2014-10-08	12.39	12.83	12.36	12.83	1225613
2014-10-09	12.87	12.87	12.42	12.43	691553
2014-10-10	12.36	12.62	12.29	12.35	701003
2014-10-13	12.37	12.65	12.37	12.49	553598
2014-10-14	12.57	12.79	12.44	12.61	747246
2014-10-15	12.40	12.62	12.05	12.29	1134784
2014-10-16	12.11	12.54	12.09	12.50	665890
2014-10-17	12.69	12.69	12.41	12.49	651614
2014-10-20	12.45	12.65	12.42	12.53	393089
2014-10-21	12.58	12.84	12.47	12.80	580742
2014-10-22	12.79	12.93	12.65	12.67	360998
2014-10-23	12.77	12.87	12.65	12.67	433195
2014-10-24	12.81	12.99	12.69	12.98	867613
2014-10-27	13.00	13.54	12.88	13.52	1094454
2014-10-28	13.64	14.07	13.63	14.05	1141729
2014-10-29	14.07	14.28	13.85	14.20	1074330
2014-10-30	14.15	14.39	13.95	14.33	661543
2014-10-31	14.50	14.63	14.35	14.55	1312140
2014-11-03	14.54	14.65	14.37	14.63	1055067
2014-11-04	14.63	14.63	14.30	14.53	764013
2014-11-05	14.60	14.70	14.50	14.63	526250
2014-11-06	14.62	14.73	14.51	14.63	505999
2014-11-07	14.66	14.74	14.55	14.71	572593
2014-11-10	14.72	14.91	14.71	14.91	660545
2014-11-11	14.92	14.96	14.79	14.83	425686
2014-11-12	14.77	15.04	14.76	15.02	618774
2014-11-13	15.00	15.02	14.89	14.93	159858
2014-11-14	14.88	14.95	14.75	14.80	446028
2014-11-17	14.76	15.05	14.11	14.73	296846
2014-11-18	14.73	14.83	14.64	14.79	347081
2014-11-19	14.80	14.80	14.41	14.58	423997
2014-11-20	14.50	14.67	14.40	14.66	428585
2014-11-21	14.81	14.81	14.40	14.49	504641
2014-11-24	14.53	14.70	14.43	14.69	286904
2014-11-25	14.76	14.76	14.58	14.65	420715
2014-11-26	14.53	14.59	14.48	14.59	339793
2014-11-28	14.60	14.61	14.17	14.20	353623
2014-12-01	14.14	14.28	13.94	13.98	506745
2014-12-02	14.00	14.33	13.99	14.22	1013270
2014-12-03	14.22	14.45	14.11	14.23	896782
2014-12-04	14.17	14.37	14.15	14.29	533260
2014-12-05	14.31	14.78	14.27	14.64	573276
2014-12-08	14.62	14.80	14.46	14.58	515301
2014-12-09	14.40	14.97	14.39	14.97	715205
2014-12-10	14.95	14.98	14.22	14.26	950968
2014-12-11	14.31	14.50	14.19	14.23	593158
2014-12-12	14.06	14.21	14.01	14.04	491504
2014-12-15	14.15	14.29	13.91	13.96	605204
2014-12-16	13.95	14.31	13.87	14.09	715921
2014-12-17	14.11	14.64	13.94	14.64	796450
2014-12-18	14.90	14.93	14.58	14.86	767389
2014-12-19	14.82	14.86	14.56	14.68	2335997
2014-12-22	14.71	14.79	14.58	14.77	589352
2014-12-23	14.76	14.93	14.76	14.89	407182
2014-12-24	14.90	14.94	14.69	14.82	151954
2014-12-26	14.87	15.00	14.81	14.91	350059
2014-12-29	14.87	15.16	14.87	15.01	732977
2014-12-30	14.94	15.11	14.94	14.99	412352
2014-12-31	15.08	15.10	14.86	14.88	432050
2015-01-02	15.00	15.02	14.44	14.63	588950
2015-01-05	14.51	14.62	14.25	14.27	699705
2015-01-06	14.27	14.50	13.91	13.99	759536
2015-01-07	14.13	14.24	13.90	14.02	942081
2015-01-08	14.12	14.47	13.99	14.44	793156
2015-01-09	14.45	14.45	14.06	14.08	395895
2015-01-12	14.05	14.13	13.80	13.87	454363
2015-01-13	13.95	14.18	13.64	13.84	683054
2015-01-14	13.62	13.75	13.41	13.71	479176
2015-01-15	13.71	13.76	13.41	13.57	792032
2015-01-16	13.52	13.87	13.39	13.86	676199
2015-01-20	13.91	13.94	13.56	13.64	998972
2015-01-21	13.65	13.74	13.42	13.50	470456
2015-01-22	13.50	14.18	13.50	14.14	909017
2015-01-23	14.14	14.19	13.85	13.85	638502
2015-01-26	13.81	14.03	13.67	13.93	628460
2015-01-27	13.73	13.85	13.67	13.73	538631
2015-01-28	13.85	14.26	13.23	13.29	771707
2015-01-29	13.33	13.60	13.22	13.57	778315
2015-01-30	13.53	13.58	13.36	13.41	812733
2015-02-02	13.29	13.46	12.82	13.38	1351802
2015-02-03	13.05	13.52	13.02	13.47	1107850
2015-02-04	13.39	13.55	13.25	13.36	1085562
2015-02-05	13.37	13.78	13.37	13.74	771182
2015-02-06	13.82	14.10	13.73	13.93	854148
2015-02-09	13.82	13.92	13.68	13.69	608357
2015-02-10	13.82	13.90	13.62	13.81	794519
2015-02-11	13.77	13.87	13.64	13.77	718451
2015-02-12	13.84	14.14	13.84	14.13	500051
2015-02-13	14.13	14.21	13.99	14.06	405845
2015-02-17	14.03	14.19	13.98	14.18	358566
2015-02-18	14.12	14.12	13.78	13.85	575895
2015-02-19	13.78	13.96	13.67	13.93	595420
2015-02-20	13.92	14.04	13.71	14.03	605062
2015-02-23	13.95	14.07	13.86	14.06	395113
2015-02-24	14.06	14.22	14.00	14.21	548508
2015-02-25	14.20	14.24	14.04	14.09	437517
2015-02-26	13.97	14.10	13.90	14.10	445031
2015-02-27	14.09	14.20	13.99	14.09	803585
2015-03-02	14.11	14.21	14.01	14.15	465357
2015-03-03	14.07	14.12	13.93	14.03	774512
2015-03-04	13.93	14.08	13.89	13.93	461786
2015-03-05	13.93	14.03	13.70	13.86	530603
2015-03-06	13.82	14.13	13.76	13.94	653311
2015-03-09	13.99	14.17	13.95	14.10	362623
2015-03-10	14.00	14.11	13.78	13.79	592930
2015-03-11	13.79	13.91	13.78	13.89	589972
2015-03-12	14.00	14.37	13.98	14.33	861815
2015-03-13	14.34	14.34	14.00	14.20	514901
2015-03-16	14.33	14.43	14.15	14.27	548354
2015-03-17	14.20	14.40	14.09	14.39	601508
2015-03-18	14.34	14.64	14.05	14.14	792793
2015-03-19	14.11	14.17	13.99	14.15	520128
2015-03-20	14.21	14.37	14.09	14.35	1157834
2015-03-23	14.37	14.45	14.12	14.17	322155
2015-03-24	14.20	14.32	14.03	14.13	497353
2015-03-25	14.12	14.14	13.87	13.89	745182
2015-03-26	13.87	14.05	13.76	14.03	527990
2015-03-27	14.00	14.03	13.90	14.01	437959
2015-03-30	14.09	14.31	14.02	14.21	296356
2015-03-31	14.12	14.29	14.09	14.19	503331
2015-04-01	14.12	14.23	13.99	14.22	490621
2015-04-02	14.20	14.36	14.16	14.19	271747
2015-04-06	14.07	14.12	13.87	14.04	798583
2015-04-07	14.04	14.17	13.96	14.10	279931
2015-04-08	14.08	14.21	14.03	14.11	248155
2015-04-09	14.08	14.15	13.93	14.08	245490
2015-04-10	14.12	14.14	14.00	14.07	167150
2015-04-13	14.09	14.23	14.05	14.21	329245
2015-04-14	14.16	14.22	14.00	14.07	470038
2015-04-15	14.07	14.37	14.01	14.35	570638
2015-04-16	14.31	14.42	14.19	14.31	304935
2015-04-17	14.22	14.29	13.90	13.96	451810
2015-04-20	14.00	14.23	14.00	14.15	247580
2015-04-21	14.22	14.24	14.06	14.09	283188
2015-04-22	14.08	14.33	13.94	14.26	495573
2015-04-23	14.22	14.29	14.10	14.21	293899
2015-04-24	14.18	14.29	14.12	14.26	562940
2015-04-27	14.12	14.32	13.38	13.46	1409505
2015-04-28	13.42	13.64	13.24	13.59	928056
2015-04-29	13.45	13.94	13.45	13.78	1225632
2015-04-30	13.76	13.96	13.66	13.66	1223068
2015-05-01	13.69	13.88	13.46	13.48	692223
2015-05-04	13.49	13.68	13.48	13.60	627437
2015-05-05	13.54	13.71	13.52	13.53	787922
2015-05-06	13.58	13.73	13.51	13.71	816654
2015-05-07	13.64	13.79	13.56	13.67	518490
2015-05-08	13.72	13.79	13.60	13.73	466562
2015-05-11	13.76	13.92	13.73	13.85	459868
2015-05-12	13.79	14.01	13.71	13.92	603269
2015-05-13	13.93	13.97	13.76	13.90	573858
2015-05-14	13.93	13.99	13.78	13.88	697135
2015-05-15	13.84	13.90	13.61	13.68	615544
2015-05-18	13.69	14.04	13.66	14.00	1012261
2015-05-19	14.05	14.12	13.95	14.07	792157
2015-05-20	14.10	14.10	13.95	14.02	468374
2015-05-21	14.04	14.10	13.96	13.98	346505
2015-05-22	13.97	14.01	13.80	13.81	406038
2015-05-26	13.75	13.76	13.56	13.67	414194
2015-05-27	13.71	13.86	13.58	13.86	375702
2015-05-28	13.70	13.81	13.65	13.80	411470
2015-05-29	13.75	13.76	13.54	13.61	317309
2015-06-01	13.66	13.69	13.43	13.55	372170
2015-06-02	13.55	13.88	13.50	13.79	496545
2015-06-03	13.89	14.05	13.82	14.00	412353
2015-06-04	13.91	14.00	13.84	13.86	528205
2015-06-05	13.97	14.18	13.91	14.18	483778
2015-06-08	14.19	14.26	14.02	14.06	508503
2015-06-09	14.09	14.35	13.99	14.21	353013
2015-06-10	14.33	14.53	14.12	14.42	374375
2015-06-11	14.43	14.43	14.22	14.43	349189
2015-06-12	14.36	14.48	14.29	14.44	470661
2015-06-15	14.41	14.50	14.19	14.43	685466
2015-06-16	14.36	14.62	14.31	14.62	755503
2015-06-17	14.68	14.68	14.24	14.28	506058
2015-06-18	14.33	14.44	14.17	14.36	627377
2015-06-19	14.31	14.48	14.29	14.44	1110383
2015-06-22	14.57	14.68	14.38	14.63	470183
2015-06-23	14.66	14.84	14.66	14.80	481778
2015-06-24	14.80	14.85	14.68	14.71	441906
2015-06-25	14.80	14.87	14.64	14.79	578867
2015-06-26	14.85	14.89	14.75	14.84	1125600
2015-06-29	14.76	14.79	14.42	14.45	465883
2015-06-30	14.56	14.76	14.45	14.46	792479
2015-07-01	14.60	14.78	14.51	14.64	499197
2015-07-02	14.64	14.64	14.27	14.30	422146
2015-07-06	14.23	14.44	14.05	14.43	515672
2015-07-07	14.40	14.46	14.03	14.17	562344
2015-07-08	14.09	14.19	14.05	14.15	526466
2015-07-09	14.30	14.42	14.20	14.33	561912
2015-07-10	14.49	14.53	14.38	14.49	389823
2015-07-13	14.56	14.76	14.56	14.72	446418
2015-07-14	14.61	14.79	14.60	14.76	379072
2015-07-15	14.80	14.90	14.64	14.75	470871
2015-07-16	14.91	14.94	14.75	14.80	538830
2015-07-17	14.80	14.80	14.50	14.60	412696
2015-07-20	14.60	14.69	14.53	14.63	534267
2015-07-21	14.64	14.82	14.47	14.51	394079
2015-07-22	14.49	14.66	14.49	14.59	610632
2015-07-23	14.66	14.78	14.38	14.39	611586
2015-07-24	14.32	14.47	14.21	14.28	566907
2015-07-27	14.29	14.40	14.03	14.30	681666
2015-07-28	14.50	14.56	14.34	14.38	574195
2015-07-29	14.34	14.50	14.21	14.33	488319
2015-07-30	14.32	14.43	14.22	14.40	525498
2015-07-31	14.41	14.49	14.25	14.39	549897
2015-08-03	14.35	14.45	14.25	14.44	356960
2015-08-04	14.56	14.75	14.43	14.60	598486
2015-08-05	14.67	14.90	14.61	14.83	766167
2015-08-06	14.82	14.93	14.60	14.70	653416
2015-08-07	14.64	14.80	14.43	14.65	440273
2015-08-10	14.68	14.86	14.68	14.84	415282
2015-08-11	14.67	14.85	14.44	14.58	356024
2015-08-12	14.53	14.58	14.21	14.34	430901
2015-08-13	14.40	14.50	14.28	14.40	308205
2015-08-14	14.34	14.76	14.31	14.76	691675
2015-08-17	14.64	14.87	14.45	14.76	460217
2015-08-18	14.75	14.85	14.56	14.74	353738
2015-08-19	14.62	14.72	14.49	14.50	433641
2015-08-20	14.37	14.40	14.18	14.21	609092
2015-08-21	13.83	14.29	13.78	14.14	660933
2015-08-24	13.57	14.00	13.47	13.47	1028586
2015-08-25	13.86	13.86	13.24	13.26	843121
2015-08-26	13.58	13.74	13.22	13.73	624133
2015-08-27	13.78	14.02	13.66	13.79	741822
2015-08-28	13.60	13.79	13.59	13.69	613718
2015-08-31	13.62	13.84	13.58	13.80	539990
2015-09-01	13.58	13.71	13.23	13.30	808748
2015-09-02	13.46	13.54	13.21	13.49	679721
2015-09-03	13.51	13.66	13.42	13.56	496623
2015-09-04	13.38	13.59	13.38	13.52	379249
2015-09-08	13.69	13.94	13.66	13.89	675468
2015-09-09	14.06	14.10	13.84	13.84	643792
2015-09-10	13.81	14.05	13.77	13.98	365470
2015-09-11	13.88	14.01	13.82	13.94	542182
2015-09-14	13.94	14.10	13.87	13.90	542372
2015-09-15	13.95	14.25	13.85	14.17	545197
2015-09-16	14.20	14.24	13.99	14.20	476165
2015-09-17	14.20	14.38	13.75	13.83	772152
2015-09-18	13.62	13.83	13.44	13.46	2113193
2015-09-21	13.59	13.78	13.56	13.66	593487
2015-09-22	13.49	13.60	13.42	13.55	404821
2015-09-23	13.59	13.71	13.48	13.65	326953
2015-09-24	13.52	13.76	13.51	13.70	577966
2015-09-25	13.89	14.01	13.80	13.89	637654
2015-09-28	13.81	13.85	13.70	13.71	430499
2015-09-29	13.69	13.76	13.62	13.74	549491
2015-09-30	13.89	13.95	13.71	13.93	992568
2015-10-01	13.88	13.97	13.59	13.80	656788
2015-10-02	13.46	13.52	13.04	13.44	1039433
2015-10-05	13.52	13.81	13.52	13.79	501797
2015-10-06	13.71	13.82	13.63	13.68	613293
2015-10-07	13.78	13.91	13.71	13.85	720499
2015-10-08	13.88	13.98	13.74	13.98	776015
2015-10-09	14.02	14.02	13.79	13.82	398441
2015-10-12	13.78	14.07	13.70	14.06	712794
2015-10-13	14.03	14.09	13.87	13.95	450215
2015-10-14	13.91	13.91	13.41	13.42	534017
2015-10-15	13.51	13.78	13.45	13.78	471581
2015-10-16	13.78	13.83	13.64	13.72	417917
2015-10-19	13.63	13.84	13.63	13.69	473933
2015-10-20	13.75	13.93	13.64	13.88	584445
2015-10-21	13.95	14.09	13.87	13.91	1073800
2015-10-22	13.95	14.22	13.73	14.07	2054322
2015-10-23	14.24	14.39	14.11	14.25	1198203
2015-10-26	14.40	14.40	13.76	13.78	1409302
2015-10-27	13.70	14.07	13.63	13.80	1430090
2015-10-28	13.75	14.51	13.75	14.50	1964098
2015-10-29	14.51	14.65	14.31	14.43	893644
2015-10-30	14.36	14.46	13.98	14.00	968569
2015-11-02	14.08	14.36	14.01	14.33	529858
2015-11-03	14.32	14.42	14.09	14.31	641464
2015-11-04	14.35	14.41	14.16	14.36	474444
2015-11-05	14.42	14.63	14.33	14.54	505589
2015-11-06	14.68	15.00	14.64	14.94	886881
2015-11-09	15.00	15.00	14.70	14.80	836529
2015-11-10	14.73	14.93	14.65	14.84	591985
2015-11-11	14.90	14.98	14.69	14.79	527691
2015-11-12	14.68	14.79	14.39	14.43	483118
2015-11-13	14.33	14.50	14.22	14.29	580141
2015-11-16	14.23	14.52	14.20	14.52	452904
2015-11-17	14.55	14.86	14.48	14.68	1071940
2015-11-18	14.64	14.88	14.59	14.84	679382
2015-11-19	14.87	14.89	14.66	14.77	489044
2015-11-20	14.92	14.92	14.58	14.82	1306166
2015-11-23	14.80	15.00	14.73	14.82	492714
2015-11-24	14.70	14.91	14.68	14.87	462791
2015-11-25	14.88	14.95	14.77	14.85	487101
2015-11-27	14.76	14.87	14.62	14.78	313688
2015-11-30	14.85	14.94	14.69	14.75	586956
2015-12-01	14.84	14.93	14.71	14.78	619871
2015-12-02	14.85	14.93	14.51	14.54	602131
2015-12-03	14.68	14.74	14.28	14.33	739472
2015-12-04	14.36	14.64	14.34	14.56	683176
2015-12-07	14.57	14.62	14.11	14.20	669309
2015-12-08	14.10	14.37	13.92	13.96	828636
2015-12-09	13.92	14.04	13.70	13.79	654743
2015-12-10	13.75	13.99	13.70	13.82	590508
2015-12-11	13.58	13.72	13.49	13.59	1116582
2015-12-14	13.60	13.75	13.40	13.57	860708
2015-12-15	13.75	13.95	13.54	13.80	1021729
2015-12-16	13.91	14.01	13.56	13.91	825109
2015-12-17	13.98	13.98	13.64	13.74	692919
2015-12-18	13.65	13.82	13.35	13.53	5008235
2015-12-21	13.61	13.74	13.48	13.61	676645
2015-12-22	13.66	13.70	13.42	13.66	858894
2015-12-23	13.70	13.85	13.47	13.79	679705
2015-12-24	13.81	13.94	13.77	13.86	481891
2015-12-28	13.85	13.85	13.58	13.82	754058
2015-12-29	13.96	14.02	13.78	13.93	659847
2015-12-30	13.97	13.97	13.72	13.73	626921
2015-12-31	13.65	13.80	13.55	13.56	620703
2016-01-04	13.35	13.50	13.08	13.14	823845
2016-01-05	13.20	13.31	13.05	13.18	640597
2016-01-06	13.00	13.16	12.96	13.07	1004942
2016-01-07	12.88	13.02	12.63	12.67	2005492
2016-01-08	12.81	12.81	12.46	12.47	739086
2016-01-11	12.54	12.73	12.43	12.52	829106
2016-01-12	12.51	12.67	12.21	12.48	2232630
2016-01-13	12.42	12.51	11.91	11.98	1361289
2016-01-14	12.11	12.21	11.93	12.01	1268834
2016-01-15	11.65	11.95	11.59	11.94	1824002
2016-01-19	12.07	12.16	11.62	11.77	1206958
2016-01-20	11.56	11.84	11.34	11.76	1426425
2016-01-21	11.80	11.95	11.51	11.55	1339747
2016-01-22	11.69	11.77	11.57	11.67	1107150
2016-01-25	11.61	11.68	11.25	11.29	845796
2016-01-26	11.31	11.67	11.31	11.66	1785541
2016-01-27	11.60	11.98	11.53	11.76	1333817
2016-01-28	11.88	12.10	11.86	11.94	1420905
2016-01-29	11.94	12.35	11.91	12.32	2359187
2016-02-01	12.22	12.26	11.66	11.67	1838705
2016-02-02	11.49	11.75	11.22	11.33	1163954
2016-02-03	11.45	11.60	10.95	11.27	1609613
2016-02-04	11.27	11.56	11.25	11.41	1182854
2016-02-05	11.43	11.50	11.19	11.19	957648
2016-02-08	11.07	11.50	10.89	11.15	1240964
2016-02-09	10.96	11.35	10.96	11.25	1111811
2016-02-10	11.34	11.47	11.08	11.08	734068
2016-02-11	10.83	11.05	10.69	10.85	1077307
2016-02-12	11.04	11.11	10.83	11.09	1766349
2016-02-16	11.53	11.57	11.15	11.46	900345
2016-02-17	11.57	11.67	11.33	11.37	734253
2016-02-18	11.45	11.45	11.16	11.32	960064
2016-02-19	11.27	11.46	11.22	11.39	884388
2016-02-22	11.53	11.57	11.41	11.46	889027
2016-02-23	11.40	11.54	11.03	11.14	1075900
2016-02-24	11.03	11.10	10.83	11.09	1449909
2016-02-25	11.14	11.22	11.00	11.20	1395765
2016-02-26	11.13	11.46	11.07	11.38	974739
2016-02-29	11.40	11.50	11.16	11.16	843719
2016-03-01	11.23	11.53	11.18	11.49	781805
2016-03-02	11.51	11.63	11.43	11.49	702239
2016-03-03	11.60	11.88	11.60	11.88	746933
2016-03-04	11.94	12.02	11.84	12.01	1362206
2016-03-07	11.97	12.09	11.93	12.04	595681
2016-03-08	11.92	12.04	11.78	12.04	1030513
2016-03-09	11.88	11.94	11.74	11.80	765558
2016-03-10	12.48	12.48	11.63	11.80	1164857
2016-03-11	11.96	12.21	11.90	12.21	963378
2016-03-14	12.18	12.21	12.00	12.15	567672
2016-03-15	12.08	12.12	11.89	11.90	1067511
2016-03-16	11.85	12.05	11.67	11.75	1093843
2016-03-17	11.71	12.05	11.54	12.00	1475949
2016-03-18	12.09	12.22	11.97	12.11	2151249
2016-03-21	12.13	12.17	11.94	12.11	960260
2016-03-22	12.07	12.21	11.95	12.05	1074975
2016-03-23	12.00	12.13	11.81	11.82	979590
2016-03-24	11.82	11.82	11.79	11.88	100
2016-03-28	11.90	11.98	11.78	11.79	135197
2016-03-29	12.08	12.21	11.79	12.20	1840414
2016-03-30	12.24	12.40	12.20	12.31	1200001
2016-03-31	12.26	12.37	12.12	12.31	1037420
2016-04-01	12.08	12.25	11.97	12.24	831140
2016-04-04	12.25	12.30	12.11	12.16	717477
2016-04-05	12.02	12.24	11.90	11.90	890428
2016-04-06	11.94	12.01	11.84	11.96	695123
2016-04-07	11.85	12.07	11.58	11.64	1056191
2016-04-08	11.74	11.94	11.67	11.72	556875
2016-04-11	11.79	12.02	11.65	11.79	681378
2016-04-12	11.85	12.07	11.85	12.05	663957
2016-04-13	12.18	12.53	12.18	12.50	955515
2016-04-14	12.45	12.73	12.40	12.55	691532
2016-04-15	12.51	12.64	12.49	12.55	779010
2016-04-18	12.46	12.70	12.45	12.65	716720
2016-04-19	12.71	12.92	12.64	12.85	974593
2016-04-20	12.82	12.95	12.70	12.90	739344
2016-04-21	12.89	13.01	12.86	12.91	723562
2016-04-22	12.96	13.09	12.92	13.01	657693
2016-04-25	12.99	13.05	12.77	13.01	1156922
2016-04-26	13.03	13.28	12.97	13.24	1141998
2016-04-27	13.20	13.38	13.16	13.35	1771792
2016-04-28	13.22	13.37	13.10	13.20	1314656
2016-04-29	13.12	13.40	13.11	13.40	4797782
2016-05-02	13.58	13.58	12.80	12.92	2617429
2016-05-03	12.71	12.83	12.56	12.79	1377362
2016-05-04	12.74	12.85	12.50	12.71	1913794
2016-05-05	12.68	12.80	12.42	12.47	2403695
2016-05-06	12.35	12.51	12.29	12.44	2154074
2016-05-09	12.55	12.64	12.45	12.50	1532374
2016-05-10	12.52	12.68	12.49	12.63	2024847
2016-05-11	12.59	12.75	12.51	12.52	1052765
2016-05-12	12.58	12.67	12.38	12.46	811716
2016-05-13	12.43	12.61	12.21	12.29	695322
2016-05-16	12.34	12.55	12.33	12.46	543944
2016-05-17	12.45	12.58	12.26	12.31	863715
2016-05-18	12.30	12.70	12.30	12.69	2117777
2016-05-19	12.63	12.77	12.46	12.53	1141107
2016-05-20	12.57	12.81	12.57	12.73	946694
2016-05-23	12.71	12.82	12.63	12.73	871001
2016-05-24	12.84	13.03	12.78	13.01	1222952
2016-05-25	13.07	13.27	13.01	13.19	952965
2016-05-26	13.20	13.23	13.05	13.08	858765
2016-05-27	12.98	13.12	12.98	13.10	692149
2016-05-31	13.13	13.24	13.07	13.16	1081894
2016-06-01	13.12	13.23	12.95	13.19	936923
2016-06-02	13.17	13.30	13.08	13.27	1031516
2016-06-03	13.13	13.21	12.79	13.14	1679641
2016-06-06	13.16	13.39	13.16	13.30	931314
2016-06-07	13.29	13.34	13.22	13.23	715751
2016-06-08	13.20	13.35	13.16	13.26	853367
2016-06-09	13.17	13.17	12.94	13.06	824446
2016-06-10	12.91	12.98	12.80	12.92	1001801
2016-06-13	12.87	13.05	12.73	12.76	1274374
2016-06-14	12.70	12.81	12.54	12.56	875084
2016-06-15	12.64	12.83	12.55	12.61	671615
2016-06-16	12.47	12.49	12.29	12.40	1110598
2016-06-17	12.45	12.63	12.37	12.49	1912016
2016-06-20	12.68	12.92	12.60	12.62	701903
2016-06-21	12.63	12.81	12.52	12.62	395470
2016-06-22	12.62	12.79	12.52	12.57	493525
2016-06-23	12.71	13.03	12.71	13.02	677884
2016-06-24	12.34	12.53	12.13	12.19	1445379
2016-06-27	12.00	12.17	11.58	11.68	1616981
2016-06-28	11.91	12.10	11.75	11.93	1200627
2016-06-29	12.12	12.25	11.99	12.23	943587
2016-06-30	12.27	12.53	12.17	12.53	1114807
2016-07-01	12.43	12.50	12.26	12.36	617281
2016-07-05	12.25	12.29	11.94	12.08	770734
2016-07-06	11.96	12.23	11.89	12.16	1134308
2016-07-07	12.17	12.42	12.10	12.23	807933
2016-07-08	12.43	12.59	12.34	12.45	831570
2016-07-11	12.60	12.72	12.56	12.66	675061
2016-07-12	12.82	13.00	12.70	12.94	815859
2016-07-13	13.01	13.01	12.84	12.94	604913
2016-07-14	13.11	13.21	13.05	13.13	624326
2016-07-15	13.24	13.28	13.11	13.16	599916
2016-07-18	13.18	13.22	13.06	13.07	715867
2016-07-19	13.00	13.21	12.98	13.04	929757
2016-07-20	13.11	13.11	12.98	13.00	711168
2016-07-21	13.03	13.04	12.89	12.90	557727
2016-07-22	12.95	13.09	12.86	13.08	420299
2016-07-25	13.03	13.08	12.99	13.03	384159
2016-07-26	13.01	13.11	13.00	13.10	342069
2016-07-27	13.12	13.28	13.08	13.14	621744
2016-07-28	13.09	13.17	12.98	13.12	358748
2016-07-29	13.10	13.19	12.99	13.16	1030091
2016-08-01	13.35	13.44	13.03	13.05	1208795
2016-08-02	13.05	13.23	12.93	13.15	1033927
2016-08-03	13.11	13.32	13.11	13.30	559024
2016-08-04	13.31	13.46	13.27	13.28	966994
2016-08-05	13.42	13.71	13.38	13.71	1168628
2016-08-08	13.77	13.77	13.63	13.75	910552
2016-08-09	13.80	13.84	13.67	13.78	682998
2016-08-10	13.80	13.80	13.57	13.61	611460
2016-08-11	13.61	13.70	13.59	13.64	774877
2016-08-12	13.60	13.67	13.49	13.67	560187
2016-08-15	13.68	13.82	13.67	13.82	481799
2016-08-16	13.74	13.83	13.72	13.74	693282
2016-08-17	13.70	13.81	13.70	13.75	681074
2016-08-18	13.75	13.88	13.72	13.86	791129
2016-08-19	13.81	13.86	13.72	13.83	627942
2016-08-22	13.82	13.90	13.74	13.84	491078
2016-08-23	13.92	13.95	13.77	13.88	539721
2016-08-24	13.88	13.95	13.77	13.84	824119
2016-08-25	13.78	13.96	13.74	13.87	601672
2016-08-26	13.86	13.98	13.81	13.92	923324
2016-08-29	13.90	14.00	13.89	13.95	576074
2016-08-30	13.88	14.12	13.82	14.11	911037
2016-08-31	14.10	14.20	14.01	14.16	1009670
2016-09-01	14.20	14.25	13.97	14.09	791182
2016-09-02	14.09	14.20	14.01	14.13	995066
2016-09-06	14.13	14.16	13.86	13.91	810928
2016-09-07	13.88	14.04	13.82	14.04	698918
2016-09-08	14.07	14.14	14.02	14.07	667261
2016-09-09	13.98	14.14	13.98	14.01	718064
2016-09-12	13.94	14.03	13.80	14.03	938757
2016-09-13	13.94	14.03	13.70	13.86	903651
2016-09-14	13.84	13.88	13.67	13.67	629890
2016-09-15	13.64	13.80	13.61	13.76	528096
2016-09-16	13.75	13.78	13.58	13.67	2162582
2016-09-19	13.72	13.85	13.66	13.72	579343
2016-09-20	13.78	13.81	13.69	13.70	385038
2016-09-21	13.75	13.86	13.64	13.73	676789
2016-09-22	13.76	13.96	13.75	13.96	730889
2016-09-23	13.96	14.05	13.86	13.99	796840
2016-09-26	13.88	13.90	13.62	13.63	838060
2016-09-27	13.57	13.72	13.53	13.69	554677
2016-09-28	13.76	13.91	13.70	13.90	1188277
2016-09-29	13.94	14.00	13.71	13.74	1183558
2016-09-30	13.79	14.11	13.78	14.06	947563
2016-10-03	13.94	14.05	13.85	13.90	725139
2016-10-04	13.95	14.04	13.85	13.90	737330
2016-10-05	13.95	14.20	13.94	14.14	700725
2016-10-06	14.16	14.16	13.97	14.10	421867
2016-10-07	14.09	14.18	13.94	14.14	683413
2016-10-10	14.24	14.32	14.20	14.25	401245
2016-10-11	14.23	14.29	14.02	14.10	518094
2016-10-12	14.13	14.17	14.03	14.10	581878
2016-10-13	14.00	14.00	13.69	13.80	701970
2016-10-14	13.97	14.06	13.80	13.89	804120
2016-10-17	13.87	13.93	13.78	13.80	413568
2016-10-18	13.93	13.93	13.74	13.87	568177
2016-10-19	13.89	14.16	13.88	14.10	527189
2016-10-20	14.09	14.19	14.01	14.09	534550
2016-10-21	13.95	14.10	13.95	14.08	414343
2016-10-24	14.20	14.31	14.16	14.25	398863
2016-10-25	14.22	14.29	14.11	14.27	392219
2016-10-26	14.19	14.38	14.18	14.31	580516
2016-10-27	14.40	14.46	14.29	14.39	513422
2016-10-28	14.44	14.44	14.27	14.38	1426756
2016-10-31	14.50	15.00	14.45	14.70	1516610
2016-11-01	14.75	14.80	14.25	14.45	1142399
2016-11-02	14.35	14.40	14.20	14.25	485088
2016-11-03	14.35	14.50	14.25	14.30	688029
2016-11-04	14.35	14.55	14.25	14.35	649454
2016-11-07	14.65	14.80	14.55	14.70	710509
2016-11-08	14.60	14.75	14.45	14.65	421074
2016-11-09	14.85	15.35	14.71	15.35	1803267
2016-11-10	15.50	16.13	15.45	16.00	1849103
2016-11-11	15.95	16.60	15.21	16.60	1415462
2016-11-14	16.75	17.35	16.73	17.00	1463391
2016-11-15	16.75	17.10	16.40	17.00	933768
2016-11-16	16.90	17.08	16.75	16.85	1034034
2016-11-17	16.85	17.30	16.85	17.10	660236
2016-11-18	17.20	17.35	17.05	17.30	753597
2016-11-21	17.30	17.40	17.05	17.30	544204
2016-11-22	17.20	17.30	17.00	17.30	1032300
2016-11-23	17.25	17.55	17.18	17.50	634660
2016-11-25	17.60	17.60	17.30	17.45	286496
2016-11-28	17.30	17.45	16.90	17.15	603450
2016-11-29	17.10	17.25	16.85	16.90	1106790
2016-11-30	17.10	17.38	16.90	17.05	504039
2016-12-01	17.20	17.25	16.90	17.10	1108955
2016-12-02	17.15	17.15	16.85	16.90	569881
2016-12-05	17.05	17.30	17.00	17.30	731302
2016-12-06	17.45	17.75	17.25	17.70	1302191
2016-12-07	17.65	17.80	17.53	17.80	928448
2016-12-08	17.95	18.15	17.60	17.95	1499802
2016-12-09	18.05	18.20	17.85	18.20	1030533
2016-12-12	18.25	18.40	17.55	17.70	1155714
2016-12-13	17.70	17.95	17.55	17.85	564112
2016-12-14	17.70	17.95	17.55	17.70	795836
2016-12-15	17.90	18.15	17.70	18.00	1394711
2016-12-16	18.05	18.15	17.65	18.05	3933837
2016-12-19	17.90	18.05	17.60	17.90	524522
2016-12-20	17.90	18.15	17.85	18.10	567494
2016-12-21	18.05	18.25	17.95	18.15	456402
2016-12-22	18.15	18.30	17.95	18.05	556737
2016-12-23	18.10	18.25	18.00	18.15	322836
2016-12-27	18.10	18.35	18.10	18.35	406288
2016-12-28	18.40	18.45	18.03	18.15	362508
2016-12-29	18.15	18.30	17.90	18.10	490145
2016-12-30	18.20	18.30	18.05	18.15	445449
2017-01-03	18.45	18.55	17.85	18.10	694000
2017-01-04	18.20	18.43	18.15	18.35	755321
2017-01-05	18.30	18.35	17.70	17.90	532906
2017-01-06	18.05	18.15	17.88	17.95	466692
2017-01-09	17.80	17.90	17.58	17.60	406384
2017-01-10	17.60	18.03	17.55	17.90	797394
2017-01-11	17.85	17.90	17.65	17.90	700543
2017-01-12	17.80	17.85	17.43	17.55	510773
2017-01-13	17.70	18.10	17.65	17.80	477341
2017-01-17	17.60	17.65	17.10	17.15	590686
2017-01-18	17.25	17.35	16.95	17.30	637977
2017-01-19	17.30	17.45	17.00	17.20	504742
2017-01-20	17.20	17.40	17.20	17.30	535940
2017-01-23	17.15	17.45	17.10	17.45	564541
2017-01-24	17.55	17.85	16.95	17.75	1352139
2017-01-25	18.00	18.15	17.78	18.00	695722
2017-01-26	18.05	18.15	17.85	18.05	404830
2017-01-27	18.00	18.05	17.70	17.85	477764
2017-01-30	17.70	17.70	17.30	17.60	755003
2017-01-31	17.50	17.80	17.40	17.75	805166
2017-02-01	17.90	18.05	17.60	17.65	758942
2017-02-02	17.55	17.68	17.35	17.55	546960
2017-02-03	17.80	18.05	17.70	17.95	607821
2017-02-06	17.85	18.00	17.63	17.75	504982
2017-02-07	17.80	17.90	17.60	17.70	533582
2017-02-08	17.55	17.60	17.25	17.50	656607
2017-02-09	17.55	17.85	17.45	17.85	608431
2017-02-10	17.90	18.15	17.85	18.15	818836
2017-02-13	18.20	18.45	18.20	18.30	1348452
2017-02-14	18.25	18.53	18.10	18.50	1175506
2017-02-15	18.55	18.80	18.43	18.60	855086
2017-02-16	18.60	18.75	18.45	18.70	561558
2017-02-17	18.65	18.70	18.50	18.70	595520
2017-02-21	18.75	18.90	18.60	18.80	683442
2017-02-22	18.65	18.95	18.65	18.80	518224
2017-02-23	18.85	18.90	18.51	18.85	730567
2017-02-24	18.60	18.80	18.50	18.70	644967
2017-02-27	18.55	18.70	18.50	18.65	632913
2017-02-28	18.60	18.65	18.23	18.35	759376
2017-03-01	18.70	18.95	18.65	18.90	1074117
2017-03-02	18.85	18.85	18.25	18.25	652625
2017-03-03	18.35	18.50	18.24	18.43	589237
2017-03-06	18.35	18.45	18.10	18.25	366862
2017-03-07	18.25	18.35	18.08	18.25	379681
2017-03-08	18.40	18.50	18.00	18.00	831896
2017-03-09	18.05	18.35	18.05	18.20	664944
2017-03-10	18.25	18.25	17.78	17.90	729811
2017-03-13	17.85	18.15	17.80	18.05	429848
2017-03-14	17.90	18.05	17.75	18.00	550872
2017-03-15	18.15	18.25	17.85	17.90	813477
2017-03-16	18.05	18.15	17.90	18.10	673442
2017-03-17	18.05	18.23	17.90	18.15	1846857
2017-03-20	18.10	18.10	17.80	17.80	484520
2017-03-21	17.80	18.05	16.73	16.75	1570035
2017-03-22	16.70	16.85	16.40	16.60	1200486
2017-03-23	16.60	17.10	16.55	16.65	1032641
2017-03-24	16.35	16.85	16.35	16.70	707064
2017-03-27	16.30	16.65	16.08	16.60	553391
2017-03-28	16.55	17.00	16.50	16.95	783992
2017-03-29	16.85	17.00	16.80	16.85	745326
2017-03-30	16.90	17.65	16.85	17.50	883192
2017-03-31	17.50	17.75	17.30	17.35	1086573
2017-04-03	17.30	17.40	16.83	17.15	823356
2017-04-04	17.05	17.25	16.90	17.05	598845
2017-04-05	17.25	17.30	16.65	16.70	1057267
2017-04-06	16.60	17.00	16.50	16.95	798804
2017-04-07	16.75	16.98	16.70	16.85	798503
2017-04-10	16.95	17.05	16.55	16.75	669383
2017-04-11	16.65	16.93	16.50	16.90	825512
2017-04-12	17.00	17.00	16.60	16.70	740493
2017-04-13	16.65	16.70	16.25	16.30	783391
2017-04-17	16.35	16.55	16.10	16.45	2741943
2017-04-18	16.35	16.45	16.05	16.35	1632272
2017-04-19	16.45	16.65	16.28	16.40	973151
2017-04-20	16.55	16.83	16.30	16.80	1414431
2017-04-21	16.80	16.95	16.55	16.85	1102474
2017-04-24	17.20	17.50	16.85	17.45	1267625
2017-04-25	17.50	17.70	17.10	17.15	867941
2017-04-26	17.00	17.50	16.95	17.20	1048424
2017-04-27	17.35	17.50	17.00	17.15	894956
2017-04-28	17.20	17.28	16.75	16.80	807093
2017-05-01	16.95	17.18	16.65	17.10	1132697
2017-05-02	17.15	17.15	16.75	16.95	843282
2017-05-03	16.90	17.13	16.80	17.05	811640
2017-05-04	17.20	17.40	17.10	17.20	704791
2017-05-05	17.20	17.30	17.00	17.10	505195
2017-05-08	17.10	17.20	16.95	17.20	688251
2017-05-09	17.20	17.35	16.89	17.05	587369
2017-05-10	17.00	17.13	16.85	16.85	667315
2017-05-11	16.80	16.95	16.50	16.65	895287
2017-05-12	16.50	16.55	16.25	16.50	713347
2017-05-15	16.55	16.75	16.55	16.70	664471
2017-05-16	16.70	16.83	16.55	16.80	785831
2017-05-17	16.50	16.50	15.88	16.05	1263722
2017-05-18	16.05	16.30	15.98	16.25	929056
2017-05-19	16.20	16.45	16.05	16.15	926436
2017-05-22	16.20	16.25	15.98	16.10	1038175
2017-05-23	16.15	16.45	15.98	16.40	567238
2017-05-24	16.45	16.45	16.15	16.35	459650
2017-05-25	16.35	16.45	16.18	16.30	650498
2017-05-26	16.30	16.30	16.10	16.10	379532
2017-05-30	15.95	16.05	15.68	15.90	705403
2017-05-31	15.90	15.90	15.50	15.80	1393392
2017-06-01	15.85	16.05	15.68	16.00	1419158
2017-06-02	15.90	16.20	15.80	16.00	1090698
2017-06-05	16.00	16.20	15.95	16.05	731197
2017-06-06	15.90	16.05	15.75	15.90	682532
2017-06-07	15.95	16.25	15.90	16.20	803688
2017-06-08	16.25	17.08	16.13	16.85	1255819
2017-06-09	16.90	17.78	16.90	17.50	1670284
2017-06-12	17.50	17.93	17.33	17.55	1597429
2017-06-13	17.65	17.80	17.48	17.60	865978
2017-06-14	17.35	17.60	17.10	17.55	1037049
2017-06-15	17.45	17.70	17.38	17.50	661917
2017-06-16	17.35	17.50	17.20	17.30	2644670
2017-06-19	17.45	17.60	17.08	17.20	858858
2017-06-20	17.15	17.15	16.90	16.90	508718
2017-06-21	16.95	17.00	16.70	16.70	815598
2017-06-22	16.65	16.80	16.50	16.55	547538
2017-06-23	16.70	16.70	16.33	16.40	1183244
2017-06-26	16.45	16.73	16.35	16.65	710115
2017-06-27	16.70	16.90	16.60	16.75	560464
2017-06-28	16.90	17.13	16.85	17.05	776594
2017-06-29	17.35	17.60	17.15	17.35	1386674
2017-06-30	17.45	17.50	17.13	17.25	610911
2017-07-03	17.35	17.78	17.30	17.75	472417
2017-07-05	17.75	17.75	17.38	17.50	751207
2017-07-06	17.50	17.60	17.30	17.30	773596
2017-07-07	17.45	17.50	17.18	17.50	571602
2017-07-10	17.40	17.45	17.20	17.25	536676
2017-07-11	17.20	17.30	17.05	17.25	762259
2017-07-12	17.20	17.35	17.05	17.15	694284
2017-07-13	17.20	17.42	17.10	17.25	754395
2017-07-14	17.05	17.20	16.89	17.10	879375
2017-07-17	17.10	17.10	16.80	16.95	1274448
2017-07-18	16.85	16.95	16.65	16.85	1057134
2017-07-19	16.85	17.00	16.75	16.90	618064
2017-07-20	16.90	16.95	16.65	16.75	835018
2017-07-21	16.95	16.95	16.50	16.60	1057912
2017-07-24	16.60	16.75	16.50	16.75	623782
2017-07-25	17.25	17.25	16.65	16.75	868731
2017-07-26	16.85	16.85	16.30	16.40	668838
2017-07-27	16.45	16.53	16.20	16.30	964574
2017-07-28	16.25	16.28	16.00	16.20	839139
2017-07-31	16.25	16.35	16.15	16.30	970461
2017-08-01	16.30	16.45	16.20	16.40	617865
2017-08-02	16.35	16.45	16.25	16.35	446635
2017-08-03	16.30	16.41	16.20	16.20	450740
2017-08-04	16.35	16.60	16.35	16.55	718755
2017-08-07	16.55	16.60	16.40	16.45	652191
2017-08-08	16.40	16.90	16.10	16.60	1265772
2017-08-09	16.55	16.75	16.45	16.65	1167790
2017-08-10	16.60	16.65	16.45	16.45	922972
2017-08-11	16.55	16.60	16.20	16.30	836993
2017-08-14	16.45	16.88	16.40	16.80	625807
2017-08-15	16.90	17.05	16.70	16.70	613784
2017-08-16	16.85	16.90	16.58	16.65	482216
2017-08-17	16.55	16.65	16.23	16.25	943491
2017-08-18	16.10	16.35	16.05	16.25	543853
2017-08-21	16.20	16.25	16.08	16.20	359993
2017-08-22	16.25	16.30	16.10	16.25	712642
2017-08-23	16.10	16.35	16.09	16.35	703258
2017-08-24	16.35	16.45	16.20	16.40	591984
2017-08-25	16.45	16.63	16.43	16.55	419585
2017-08-28	16.60	16.65	16.30	16.50	504198
2017-08-29	16.30	16.45	16.20	16.40	483815
2017-08-30	16.30	16.45	16.25	16.35	405700
2017-08-31	16.35	16.45	16.28	16.35	584228
2017-09-01	16.35	16.53	16.35	16.45	438172
2017-09-05	16.35	16.50	15.90	15.95	747107
2017-09-06	16.05	16.15	15.90	15.95	502263
2017-09-07	15.95	15.95	15.38	15.55	587924
2017-09-08	15.55	15.80	15.50	15.70	507883
2017-09-11	15.85	16.15	15.80	16.05	575093
2017-09-12	16.05	16.45	16.05	16.45	429314
2017-09-13	16.45	16.58	16.38	16.50	479858
2017-09-14	16.50	16.60	16.30	16.35	560171
2017-09-15	16.40	16.50	16.25	16.40	1911926
2017-09-18	16.45	16.80	16.25	16.70	403591
2017-09-19	17.00	17.00	16.80	16.90	917938
2017-09-20	16.95	17.35	16.75	17.25	902780
2017-09-21	17.25	17.35	17.15	17.15	493710
2017-09-22	17.15	17.50	17.05	17.45	755928
2017-09-25	17.45	17.65	17.30	17.60	917311
2017-09-26	17.65	17.68	17.45	17.65	779353
2017-09-27	17.75	18.40	17.75	18.10	1340360
2017-09-28	18.20	18.35	17.90	18.30	885914
2017-09-29	18.25	18.46	17.66	18.30	781863
2017-10-02	18.35	18.55	18.18	18.55	1037777
2017-10-03	18.50	18.50	18.23	18.40	797917
2017-10-04	18.50	18.55	18.10	18.25	830547
2017-10-05	18.35	18.65	18.30	18.45	744723
2017-10-06	18.45	18.65	18.35	18.40	406091
2017-10-09	18.50	18.65	18.30	18.35	874508
2017-10-10	18.30	18.55	18.25	18.45	698415
2017-10-11	18.45	18.55	18.35	18.45	671395
2017-10-12	18.45	18.63	18.38	18.40	1056844
2017-10-13	18.40	18.50	18.15	18.35	450308
2017-10-16	18.20	18.50	18.20	18.45	786066
2017-10-17	18.45	18.50	18.28	18.40	1006011
2017-10-18	18.45	18.70	18.40	18.50	764324
2017-10-19	18.35	18.60	18.25	18.50	777291
2017-10-20	18.75	18.88	18.55	18.60	896405
2017-10-23	18.70	18.75	18.45	18.55	572588
2017-10-24	18.45	18.75	18.40	18.70	1106116
2017-10-25	18.75	18.80	18.45	18.75	836668
2017-10-26	18.75	18.75	18.55	18.60	1001458
2017-10-27	18.60	18.70	18.50	18.70	700072
2017-10-30	18.65	18.65	17.95	18.20	1225916
2017-10-31	18.25	18.45	18.15	18.20	585700
2017-11-01	18.40	18.45	18.00	18.05	617058
2017-11-02	18.00	18.35	17.90	18.35	763366
2017-11-03	18.40	18.48	18.15	18.20	1023610
2017-11-06	18.25	18.25	18.00	18.05	352521
2017-11-07	18.05	18.10	17.50	17.50	928445
2017-11-08	17.40	17.40	17.15	17.25	513443
2017-11-09	17.15	17.35	16.90	17.05	587142
2017-11-10	17.05	17.25	16.95	16.95	609408
2017-11-13	16.90	17.20	16.80	17.15	677519
2017-11-14	17.00	17.20	16.85	16.90	1461017
2017-11-15	16.80	17.23	16.70	17.00	846619
2017-11-16	17.10	17.20	16.95	17.15	549945
2017-11-17	17.10	17.40	16.95	17.30	645931
2017-11-20	17.30	17.60	17.15	17.55	588817
2017-11-21	17.65	17.75	17.50	17.55	811779
2017-11-22	17.55	17.70	17.50	17.60	482644
2017-11-24	17.55	17.65	17.15	17.15	727727
2017-11-27	17.20	17.40	17.14	17.35	377864
2017-11-28	17.35	17.98	17.30	17.95	651512
2017-11-29	18.10	18.60	18.10	18.45	937826
2017-11-30	18.55	18.65	18.15	18.25	716481
2017-12-01	18.30	18.35	17.65	18.25	1119301
2017-12-04	18.55	18.85	18.35	18.55	1607878
2017-12-05	18.60	18.60	18.05	18.10	556782
2017-12-06	18.05	18.13	17.80	17.85	882545
2017-12-07	17.85	18.05	17.56	17.80	519720
2017-12-08	18.00	18.00	17.60	17.85	671901
2017-12-11	17.80	18.05	17.70	17.70	1009861
2017-12-12	17.75	18.08	17.75	17.85	833667
2017-12-13	17.90	18.05	17.63	17.70	503855
2017-12-14	17.85	17.95	17.30	17.35	807447
2017-12-15	17.40	17.98	17.35	17.75	2603282
2017-12-18	17.90	18.20	17.88	18.05	802015
2017-12-19	18.10	18.20	17.95	18.05	870988
2017-12-20	18.15	18.20	17.65	17.90	512189
2017-12-21	17.90	18.05	17.85	18.05	716330
2017-12-22	18.10	18.10	17.70	17.85	463489
2017-12-26	17.95	18.00	17.70	17.80	280678
2017-12-27	17.85	17.90	17.70	17.75	367984
2017-12-28	17.75	17.95	17.68	17.85	384489
2017-12-29	17.80	17.85	17.45	17.45	507189
2018-01-02	17.65	17.65	17.35	17.40	627547
2018-01-03	17.45	17.60	17.30	17.50	539020
2018-01-04	17.60	17.80	17.50	17.65	433849
2018-01-05	17.70	17.70	17.50	17.60	397496
2018-01-08	17.65	17.75	17.45	17.70	388703
2018-01-09	17.75	18.05	17.70	17.90	501257
2018-01-10	17.85	18.45	17.85	18.00	970752
2018-01-11	18.15	18.40	18.01	18.40	858996
2018-01-12	18.40	18.55	18.25	18.40	497589
2018-01-16	18.50	18.60	18.15	18.25	675109
2018-01-17	18.35	18.53	18.13	18.40	594731
2018-01-18	18.35	18.45	18.10	18.10	648469
2018-01-19	18.05	18.50	18.05	18.45	610962
2018-01-22	18.30	18.45	18.28	18.35	398342
2018-01-23	17.95	18.45	17.46	18.15	687351
2018-01-24	18.10	18.20	17.65	17.70	1171689
2018-01-25	17.85	17.85	17.35	17.50	866718
2018-01-26	17.50	17.55	17.20	17.40	783437
2018-01-29	17.35	17.55	17.35	17.55	799075
2018-01-30	17.45	17.55	17.20	17.40	748251
2018-01-31	17.50	17.50	17.15	17.30	818828
2018-02-01	17.20	17.50	17.05	17.45	618037
2018-02-02	17.40	17.80	17.35	17.55	828850
2018-02-05	17.40	17.65	16.90	16.90	1322674
2018-02-06	16.55	17.03	16.41	16.95	2073644
2018-02-07	16.95	17.30	16.80	17.10	655343
2018-02-08	17.25	17.25	16.65	16.68	887049
2018-02-09	17.05	17.30	16.73	17.15	1458826
2018-02-12	17.20	17.40	17.00	17.20	760596
2018-02-13	17.10	17.25	17.03	17.20	648530
2018-02-14	17.10	17.60	17.10	17.55	668895
2018-02-15	17.60	17.65	17.35	17.50	824093
2018-02-16	17.40	17.80	17.40	17.65	930042
2018-02-20	17.55	17.73	17.40	17.50	553467
2018-02-21	17.55	17.80	17.40	17.45	1164288
2018-02-22	17.55	17.60	17.15	17.30	1001214
2018-02-23	17.40	17.55	17.30	17.55	437363
2018-02-26	17.55	17.60	17.35	17.55	496157
2018-02-27	17.65	17.78	17.33	17.35	565929
2018-02-28	17.30	17.45	17.00	17.00	900509
2018-03-01	16.95	17.25	16.85	17.05	530943
2018-03-02	17.00	17.35	16.90	17.30	674970
2018-03-05	17.20	17.80	17.10	17.70	843522
2018-03-06	17.80	18.00	17.60	17.95	743927
2018-03-07	17.90	18.25	17.85	18.15	781333
2018-03-08	18.10	18.20	17.75	17.85	471214
2018-03-09	18.00	18.28	17.88	18.20	693181
2018-03-12	18.30	18.30	18.00	18.15	694641
2018-03-13	18.25	18.25	17.90	18.10	975746
2018-03-14	18.20	18.20	17.80	17.85	839602
2018-03-15	17.90	18.00	17.73	17.85	1526347
2018-03-16	17.85	18.05	17.75	17.85	2145202
2018-03-19	17.85	18.05	17.75	18.00	1682474
2018-03-20	18.00	18.05	17.75	17.85	1203553
2018-03-21	17.85	17.96	17.65	17.80	923387
2018-03-22	17.65	17.80	17.28	17.30	963812
2018-03-23	17.35	17.45	16.70	16.70	1176106
2018-03-26	16.90	17.30	16.80	17.25	830011
2018-03-27	17.20	17.30	16.65	16.80	1122015
2018-03-28	16.75	17.08	16.60	16.95	945422
2018-03-29	17.00	17.03	16.85	16.90	688727
2018-04-02	16.90	16.98	16.40	16.55	771132
2018-04-03	16.65	16.80	16.50	16.70	798244
2018-04-04	16.55	16.95	16.36	16.90	731706
2018-04-05	17.05	17.05	16.83	17.00	881710
2018-04-06	16.90	16.95	16.38	16.60	854111
2018-04-09	16.70	16.93	16.55	16.60	638942
2018-04-10	16.80	16.93	16.63	16.90	609268
2018-04-11	16.75	16.90	16.65	16.85	592414
2018-04-12	16.90	17.20	16.85	17.05	597904
2018-04-13	17.15	17.15	16.80	16.85	522951
2018-04-16	17.00	17.13	16.85	17.05	767789
2018-04-17	17.15	17.15	16.75	16.90	786891
2018-04-18	17.00	17.00	16.65	16.70	847243
2018-04-19	16.75	16.90	16.70	16.75	1854980
2018-04-20	16.75	16.91	16.75	16.80	1251791
2018-04-23	17.35	17.95	17.10	17.70	1975093
2018-04-24	17.85	18.25	17.73	18.05	1347103
2018-04-25	18.00	18.10	17.75	17.75	1059423
2018-04-26	17.35	17.60	17.30	17.55	981115
2018-04-27	17.60	17.80	17.43	17.50	886658
2018-04-30	17.55	17.63	17.15	17.20	938891
2018-05-01	17.20	17.48	16.98	17.40	1111416
2018-05-02	17.45	17.55	17.18	17.35	505572
2018-05-03	17.25	17.30	16.93	17.15	823828
2018-05-04	17.10	17.55	16.95	17.30	761852
2018-05-07	17.40	17.55	17.20	17.45	658877
2018-05-08	17.40	17.70	17.35	17.65	522357
2018-05-09	17.70	17.93	17.60	17.75	605386
2018-05-10	17.65	17.85	17.58	17.70	464978
2018-05-11	17.65	17.85	17.65	17.70	460338
2018-05-14	17.65	17.73	17.48	17.50	488196
2018-05-15	17.50	17.75	17.50	17.65	672507
2018-05-16	17.70	17.85	17.58	17.75	794384
2018-05-17	17.70	17.90	17.70	17.85	675468
2018-05-18	17.90	17.98	17.75	17.85	891112
2018-05-21	17.90	18.18	17.85	18.00	1167851
2018-05-22	18.10	18.25	18.00	18.20	715693
2018-05-23	18.10	18.20	17.90	18.05	670650
2018-05-24	18.05	18.08	17.73	18.05	809657
2018-05-25	17.95	18.25	17.95	18.15	524515
2018-05-29	18.05	18.08	17.75	17.85	907120
2018-05-30	17.95	18.35	17.95	18.30	870798
2018-05-31	18.20	18.28	17.95	17.95	723937
2018-06-01	18.05	18.35	18.05	18.18	1018384
2018-06-04	18.25	18.40	18.15	18.30	820531
2018-06-05	18.35	18.50	18.20	18.45	694860
2018-06-06	18.50	18.85	18.45	18.75	828456
2018-06-07	18.80	18.95	18.70	18.75	600782
2018-06-08	18.65	18.95	18.60	18.90	786818
2018-06-11	18.85	19.00	18.55	18.70	640970
2018-06-12	18.70	18.75	18.38	18.45	533619
2018-06-13	18.50	18.73	18.35	18.50	591089
2018-06-14	18.50	18.55	18.25	18.50	618500
2018-06-15	18.50	18.80	18.25	18.70	2342484
2018-06-18	18.60	18.80	18.50	18.55	884607
2018-06-19	18.45	18.85	18.45	18.75	686055
2018-06-20	18.80	19.05	18.75	19.05	792172
2018-06-21	19.10	19.10	18.73	18.95	1574954
2018-06-22	19.10	19.10	18.70	18.95	3292997
2018-06-25	18.95	19.05	18.73	18.90	1170722
2018-06-26	18.95	19.08	18.70	18.90	1259732
2018-06-27	18.90	18.95	18.60	18.75	1378333
2018-06-28	18.70	18.88	18.55	18.85	1295675
2018-06-29	18.90	19.05	18.55	18.60	1436859
2018-07-02	18.55	18.85	18.45	18.85	1137497
2018-07-03	18.95	18.98	18.60	18.60	602468
2018-07-05	18.75	18.95	18.63	18.95	749900
2018-07-06	18.85	19.10	18.78	19.05	767266
2018-07-09	19.10	19.35	18.71	19.30	691250
2018-07-10	19.10	19.25	18.83	18.95	791403
2018-07-11	18.85	19.05	18.76	18.90	776953
2018-07-12	19.00	19.03	18.55	18.70	656917
2018-07-13	18.75	18.85	18.45	18.50	707184
2018-07-16	18.60	18.80	18.55	18.75	635265
2018-07-17	18.75	18.90	18.73	18.80	972968
2018-07-18	18.80	19.08	18.65	19.00	833710
2018-07-19	18.95	19.13	18.70	19.05	764101
2018-07-20	19.05	19.35	18.95	19.20	1140175
2018-07-23	19.50	20.25	19.35	20.20	1698304
2018-07-24	20.30	20.55	19.85	19.95	1159682
2018-07-25	19.85	19.95	19.30	19.30	1259506
2018-07-26	19.40	19.80	19.40	19.75	941482
2018-07-27	19.75	19.95	19.40	19.48	716556
2018-07-30	19.55	19.70	19.40	19.45	641183
2018-07-31	19.55	19.55	19.20	19.45	809105
2018-08-01	19.55	19.70	19.45	19.65	477825
2018-08-02	19.60	19.80	19.45	19.65	718668
2018-08-03	19.70	19.75	19.30	19.40	577172
2018-08-06	19.45	19.45	19.25	19.40	367374
2018-08-07	19.40	19.60	19.35	19.45	374883
2018-08-08	19.50	19.58	19.28	19.55	421049
2018-08-09	19.55	19.60	19.35	19.40	432737
2018-08-10	19.30	19.53	19.25	19.35	456277
2018-08-13	19.30	19.60	19.30	19.35	938796
2018-08-14	19.40	19.79	19.40	19.60	734842
2018-08-15	19.55	19.68	19.33	19.35	569666
2018-08-16	19.40	19.80	19.40	19.70	522758
2018-08-17	19.65	19.83	19.65	19.75	739858
2018-08-20	19.80	19.90	19.68	19.85	526444
2018-08-21	19.90	20.35	19.85	20.30	901619
2018-08-22	20.25	20.30	20.03	20.20	677883
2018-08-23	20.25	20.25	20.00	20.15	560468
2018-08-24	20.20	20.30	20.05	20.10	551726
2018-08-27	20.20	20.30	19.90	19.95	719073
2018-08-28	20.00	20.00	19.73	19.80	482995
2018-08-29	19.85	19.95	19.68	19.90	402111
2018-08-30	19.95	20.25	19.87	20.10	846019
2018-08-31	20.00	20.30	19.90	20.30	617734
2018-09-04	20.25	20.50	20.18	20.40	1045579
2018-09-05	20.40	20.45	20.20	20.30	648157
2018-09-06	20.30	20.55	20.25	20.45	948731
2018-09-07	20.45	20.60	20.25	20.55	730528
2018-09-10	20.60	20.95	20.45	20.70	1183336
2018-09-11	20.65	20.90	20.60	20.70	612363
2018-09-12	20.70	20.70	20.33	20.55	690269
2018-09-13	20.60	20.65	20.15	20.20	686887
2018-09-14	20.25	20.63	20.10	20.50	906644
2018-09-17	20.55	20.60	20.10	20.35	773148
2018-09-18	20.35	20.50	20.15	20.30	889961
2018-09-19	20.25	20.65	20.01	20.30	1861014
2018-09-20	20.40	20.60	20.38	20.55	952113
2018-09-21	20.45	20.63	20.20	20.20	3821833
2018-09-24	20.20	20.20	19.75	19.85	742772
2018-09-25	19.95	20.00	19.65	19.75	668828
2018-09-26	19.80	19.80	19.40	19.40	766721
2018-09-27	19.50	19.53	19.25	19.25	629991
2018-09-28	19.20	19.45	19.20	19.30	575072
2018-10-01	19.39	19.48	19.03	19.13	899619
2018-10-02	19.10	19.30	19.02	19.25	981585
2018-10-03	19.34	20.01	19.32	19.84	1065864
2018-10-04	19.80	20.15	19.75	20.02	1173523
2018-10-05	20.09	20.13	19.77	19.89	737050
2018-10-08	19.93	20.27	19.76	20.20	572586
2018-10-09	20.12	20.27	20.04	20.19	717317
2018-10-10	20.22	20.47	19.89	19.91	1410275
2018-10-11	19.85	19.87	19.16	19.18	797493
2018-10-12	19.44	19.44	18.24	18.71	1216085
2018-10-15	18.68	18.87	18.58	18.77	1040214
2018-10-16	18.92	19.06	18.45	19.01	768891
2018-10-17	18.99	19.35	18.74	19.31	806785
2018-10-18	19.24	19.45	19.01	19.03	835013
2018-10-19	18.87	19.13	18.70	18.75	641509
2018-10-22	18.01	18.77	17.97	18.13	1320971
2018-10-23	17.86	18.00	17.42	17.54	1515099
2018-10-24	17.55	17.60	16.61	16.63	1000034
2018-10-25	16.75	17.23	16.73	17.09	923142
2018-10-26	16.99	17.21	16.71	17.00	793242
2018-10-29	17.18	17.72	17.08	17.52	820795
2018-10-30	17.53	17.92	17.39	17.90	770179
2018-10-31	18.04	18.18	17.82	17.85	658833
2018-11-01	17.93	18.13	17.79	18.09	591845
2018-11-02	18.16	18.37	18.07	18.29	599206
2018-11-05	18.30	18.48	18.17	18.41	752899
2018-11-06	18.36	18.66	18.29	18.50	561030
2018-11-07	18.56	18.73	18.24	18.71	904835
2018-11-08	18.66	18.91	18.66	18.82	392591
2018-11-09	18.72	18.91	18.46	18.56	412824
2018-11-12	18.56	18.65	18.30	18.33	413930
2018-11-13	18.39	18.81	18.37	18.39	498399
2018-11-14	18.44	18.55	17.72	17.92	572489
2018-11-15	17.78	18.35	17.67	18.33	693760
2018-11-16	18.18	18.45	18.12	18.42	1028167
2018-11-19	18.43	18.67	18.21	18.40	433738
2018-11-20	18.23	18.42	18.09	18.24	470661
2018-11-21	18.33	18.58	18.06	18.19	344226
2018-11-23	18.13	18.50	18.02	18.34	217502
2018-11-26	18.49	18.83	18.35	18.61	491160
2018-11-27	18.52	18.68	18.42	18.50	437459
2018-11-28	18.51	18.86	18.20	18.79	744467
2018-11-29	18.85	18.85	18.47	18.74	854335
2018-11-30	18.56	18.77	18.51	18.73	1030491
2018-12-03	18.94	19.02	18.26	18.53	637682
2018-12-04	18.42	18.47	17.29	17.41	928250
2018-12-06	17.15	17.57	17.02	17.56	816990
2018-12-07	17.61	17.96	17.26	17.44	739103
2018-12-10	17.41	17.45	16.76	17.02	961440
2018-12-11	17.16	17.32	16.72	16.77	821568
2018-12-12	16.94	17.36	16.82	17.13	964500
2018-12-13	17.11	17.52	16.73	16.79	1021537
2018-12-14	16.60	16.94	16.29	16.29	796838
2018-12-17	16.25	16.69	16.10	16.15	1124210
2018-12-18	16.17	16.38	15.68	15.77	966047
2018-12-19	15.77	15.83	15.00	15.01	1655145
2018-12-20	14.89	15.14	14.85	15.00	1383941
2018-12-21	15.03	15.18	14.63	14.74	4754284
2018-12-24	14.70	14.87	14.48	14.49	435485
2018-12-26	14.65	15.23	14.45	15.22	988551
2018-12-27	14.97	15.19	14.65	15.19	852934
2018-12-28	15.20	15.43	15.06	15.21	918915
2018-12-31	15.24	15.40	15.04	15.40	1156618
2019-01-02	15.18	15.62	15.18	15.54	996441
2019-01-03	15.46	15.85	15.30	15.48	564520
2019-01-04	15.73	16.11	15.66	15.93	671964
2019-01-07	15.86	16.18	15.57	16.03	824423
2019-01-08	16.11	16.23	15.86	16.03	828164
2019-01-09	16.09	16.17	15.91	16.08	802094
2019-01-10	15.99	16.01	15.72	15.95	769220
2019-01-11	15.83	16.06	15.74	16.00	557265
2019-01-14	15.88	16.18	15.81	16.04	603583
2019-01-15	16.01	16.17	15.84	16.11	730489
2019-01-16	16.25	16.40	16.15	16.32	1870493
2019-01-17	16.24	16.54	16.24	16.53	1344514
2019-01-18	16.54	16.81	16.39	16.75	1125697
2019-01-22	15.76	16.41	15.76	15.88	2172979
2019-01-23	15.83	16.32	15.83	16.13	1392015
2019-01-24	16.10	16.23	15.82	16.10	1363203
2019-01-25	16.23	16.67	16.06	16.61	1145820
2019-01-28	16.51	16.60	16.31	16.55	664886
2019-01-29	16.55	16.65	16.32	16.33	532008
2019-01-30	16.38	16.38	16.13	16.17	601219
2019-01-31	16.17	16.24	15.79	16.14	916738
2019-02-01	16.20	16.37	16.12	16.36	562276
2019-02-04	16.31	16.57	16.25	16.57	640527
2019-02-05	16.58	16.63	16.26	16.40	624628
2019-02-06	16.35	16.64	16.31	16.64	921057
2019-02-07	16.76	16.99	16.62	16.79	895719
2019-02-08	16.72	16.85	16.61	16.67	854871
2019-02-11	16.68	16.88	16.65	16.88	479665
2019-02-12	16.98	17.16	16.94	17.03	623021
2019-02-13	17.21	17.38	17.07	17.27	1186408
2019-02-14	17.11	17.30	16.94	17.11	1032877
2019-02-15	17.22	17.60	17.22	17.57	934191
2019-02-19	17.46	17.74	16.92	17.54	924269
2019-02-20	17.54	17.91	17.50	17.90	687138
2019-02-21	17.90	17.90	17.61	17.81	623241
2019-02-22	17.82	17.89	17.70	17.89	892421
2019-02-25	18.00	18.00	17.74	17.77	744890
2019-02-26	17.72	17.86	17.61	17.69	1020552
2019-02-27	17.69	17.84	17.66	17.83	673502
2019-02-28	17.72	17.85	17.68	17.78	824574
2019-03-01	17.88	17.96	17.58	17.73	555275
2019-03-04	17.73	17.84	17.47	17.64	691814
2019-03-05	17.62	17.62	17.36	17.47	490478
2019-03-06	17.40	17.49	16.92	16.96	1174191
2019-03-07	16.89	16.94	16.64	16.76	1153697
2019-03-08	16.66	16.97	16.58	16.92	747993
2019-03-11	16.99	17.20	16.95	17.13	623188
2019-03-12	17.12	17.24	16.96	17.01	714183
2019-03-13	17.10	17.24	16.91	17.18	1024472
2019-03-14	17.18	17.21	17.00	17.05	772453
2019-03-15	17.04	17.19	16.97	17.07	1947953
2019-03-18	17.00	17.35	17.00	17.24	1009515
2019-03-19	17.33	17.33	16.73	16.75	905824
2019-03-20	16.72	16.86	16.31	16.34	1044626
2019-03-21	16.23	16.62	16.04	16.33	1706687
2019-03-22	16.17	16.23	15.63	15.74	1402384
2019-03-25	15.75	16.04	15.68	15.88	861034
2019-03-26	15.96	16.32	15.96	16.29	1060106
2019-03-27	16.26	16.43	16.11	16.32	941195
2019-03-28	16.31	16.55	16.23	16.55	640323
2019-03-29	16.70	16.71	16.30	16.40	952960
2019-04-01	16.57	16.90	16.52	16.87	679586
2019-04-02	16.81	16.96	16.71	16.78	770197
2019-04-03	16.99	17.06	16.63	16.66	892573
2019-04-04	16.73	16.98	16.73	16.91	601105
2019-04-05	16.92	17.00	16.77	16.98	534682
2019-04-08	16.96	17.09	16.89	16.99	621934
2019-04-09	16.94	16.96	16.69	16.71	584471
2019-04-10	16.71	17.04	16.61	16.99	725050
2019-04-11	17.07	17.18	16.87	16.92	579544
2019-04-12	17.09	17.29	16.94	17.16	808552
2019-04-15	17.01	17.17	16.89	16.97	749262
2019-04-16	16.97	17.13	16.90	17.07	808708
2019-04-17	17.14	17.15	16.89	17.14	1136824
2019-04-18	17.02	17.07	16.78	16.87	874153
2019-04-22	17.02	17.02	16.44	16.56	823311
2019-04-23	16.55	17.01	16.41	16.97	976933
2019-04-24	16.82	17.09	16.70	16.96	564700
2019-04-25	16.88	16.88	16.55	16.83	566129
2019-04-26	16.83	17.04	16.78	17.02	570562
2019-04-29	17.07	17.32	17.04	17.18	574122
2019-04-30	17.18	17.25	16.99	17.08	948176
2019-05-01	17.08	17.20	16.66	16.76	1371729
2019-05-02	16.77	17.03	16.75	16.93	329560
2019-05-03	16.98	17.33	16.96	17.31	706613
2019-05-06	17.04	17.37	16.99	17.33	622416
2019-05-07	17.12	17.16	16.88	17.06	703452
2019-05-08	16.97	17.13	16.82	16.89	484074
2019-05-09	16.76	16.94	16.58	16.88	417763
2019-05-10	16.82	16.99	16.58	16.98	391373
2019-05-13	16.67	16.70	16.24	16.27	932476
2019-05-14	16.25	16.77	16.25	16.64	510524
2019-05-15	16.46	16.58	16.27	16.56	614377
2019-05-16	16.60	16.92	16.60	16.83	486038
2019-05-17	16.66	17.01	16.66	16.75	635870
2019-05-20	16.75	16.98	16.63	16.79	398253
2019-05-21	16.82	16.91	16.71	16.75	763286
2019-05-22	16.72	16.75	16.52	16.64	452517
2019-05-23	16.48	16.52	16.13	16.30	685349
2019-05-24	16.35	16.71	16.35	16.61	469543
2019-05-28	16.56	16.65	16.41	16.45	770653
2019-05-29	16.28	16.56	16.21	16.51	1027520
2019-05-30	16.51	16.69	16.02	16.23	801152
2019-05-31	15.91	16.07	15.80	15.94	1023090
2019-06-03	15.88	16.29	15.77	16.15	948903
2019-06-04	16.38	16.59	16.33	16.57	688956
2019-06-05	16.53	16.53	16.26	16.45	647796
2019-06-06	16.46	16.53	16.19	16.36	496144
2019-06-07	16.33	16.42	16.22	16.31	499165
2019-06-10	16.45	16.70	16.36	16.46	515750
2019-06-11	16.54	16.68	16.47	16.59	688837
2019-06-12	16.58	16.65	16.40	16.48	415825
2019-06-13	16.49	16.68	16.42	16.48	428571
2019-06-14	16.52	16.59	16.34	16.51	406650
2019-06-17	16.54	16.61	16.28	16.31	552465
2019-06-18	16.32	16.68	16.32	16.64	481919
2019-06-19	16.92	16.92	16.45	16.47	812342
2019-06-20	16.57	16.57	16.31	16.51	513144
2019-06-21	16.40	16.62	16.40	16.48	1139497
2019-06-24	16.47	16.59	16.20	16.21	553448
2019-06-25	16.25	16.31	16.02	16.24	670083
2019-06-26	16.32	16.53	16.25	16.33	498430
2019-06-27	16.38	16.56	16.32	16.51	1041073
2019-06-28	16.63	16.93	16.53	16.59	4073218
2019-07-01	16.75	16.89	16.65	16.79	804024
2019-07-02	16.75	16.79	16.41	16.64	684119
2019-07-03	16.72	16.90	16.70	16.81	509445
2019-07-05	16.88	17.01	16.82	16.90	410645
2019-07-08	16.75	16.84	16.61	16.67	596309
2019-07-09	16.56	16.79	16.56	16.77	501456
2019-07-10	16.79	16.81	16.61	16.66	513988
2019-07-11	16.68	16.77	16.46	16.74	528132
2019-07-12	16.78	16.99	16.69	16.93	450225
2019-07-15	16.92	16.92	16.45	16.50	557080
2019-07-16	16.51	16.68	16.37	16.62	489095
2019-07-17	16.51	16.63	16.41	16.49	502213
2019-07-18	16.50	16.81	16.46	16.73	463785
2019-07-19	16.65	16.87	16.63	16.78	725651
2019-07-22	17.00	17.19	16.81	17.14	1254135
2019-07-23	17.24	17.36	16.74	17.32	871515
2019-07-24	17.25	17.69	17.14	17.65	1014813
2019-07-25	17.65	17.74	17.49	17.59	783976
2019-07-26	17.64	17.73	17.57	17.69	650115
2019-07-29	17.69	17.72	16.96	17.50	589974
2019-07-30	17.38	17.66	17.35	17.64	749726
2019-07-31	17.60	17.84	17.51	17.61	1500375
2019-08-01	17.56	17.78	17.16	17.26	1339223
2019-08-02	17.20	17.28	16.92	17.13	869778
2019-08-05	16.80	16.91	16.34	16.67	1131563
2019-08-06	16.76	16.91	16.39	16.86	781490
2019-08-07	16.54	16.81	16.35	16.70	583103
2019-08-08	16.80	17.09	16.80	16.98	784191
2019-08-09	16.94	16.99	16.75	16.90	591063
2019-08-12	16.72	16.83	16.57	16.64	479974
2019-08-13	16.62	17.14	16.62	16.92	679960
2019-08-14	16.53	16.75	16.48	16.65	932340
2019-08-15	16.65	16.79	16.56	16.57	713081
2019-08-16	16.67	17.00	16.60	16.98	932026
2019-08-19	17.21	17.25	17.04	17.11	693628
2019-08-20	17.04	17.12	16.87	16.96	817628
2019-08-21	17.04	17.06	16.91	16.99	400096
2019-08-22	17.08	17.15	16.86	16.98	447556
2019-08-23	16.87	17.07	16.36	16.42	979755
2019-08-26	16.53	16.68	16.37	16.68	516815
2019-08-27	16.71	16.79	16.34	16.43	636107
2019-08-28	16.34	16.78	16.34	16.69	715880
2019-08-29	16.80	17.07	16.80	16.94	603550
2019-08-30	16.89	16.93	16.75	16.80	443435
2019-09-03	16.64	16.65	16.26	16.34	871633
2019-09-04	16.48	16.65	16.47	16.61	785217
2019-09-05	16.66	17.05	16.66	16.85	1505561
2019-09-06	16.91	16.91	16.68	16.77	482651
2019-09-09	16.85	17.17	16.72	17.12	2580255
2019-09-10	17.19	17.34	17.02	17.30	1444786
2019-09-11	17.37	17.65	17.11	17.55	1633167
2019-09-12	17.48	17.87	17.33	17.77	1403433
2019-09-13	17.94	18.11	17.80	18.00	1316288
2019-09-16	17.87	18.14	17.79	18.05	920361
2019-09-17	17.99	18.00	17.77	17.91	837830
2019-09-18	17.85	17.97	17.73	17.91	839498
2019-09-19	17.92	18.14	17.78	17.80	861561
2019-09-20	17.88	17.97	17.62	17.62	4488255
2019-09-23	17.57	17.68	17.38	17.55	912210
2019-09-24	17.52	17.60	17.15	17.31	879020
2019-09-25	17.36	17.71	17.36	17.67	810541
2019-09-26	17.56	17.63	17.40	17.45	698437
2019-09-27	17.55	17.78	17.30	17.41	676005
2019-09-30	17.47	17.47	17.19	17.21	771974
2019-10-01	17.24	17.39	16.83	17.03	1297681
2019-10-02	16.94	17.06	16.81	16.98	995514
2019-10-03	16.89	17.01	16.70	16.98	719493
2019-10-04	17.00	17.10	16.84	17.10	478472
2019-10-07	17.04	17.18	16.96	17.09	650971
2019-10-08	16.30	16.84	16.27	16.62	1059187
2019-10-09	16.79	16.79	16.46	16.61	909690
2019-10-10	16.69	16.84	16.59	16.66	691568
2019-10-11	16.80	17.06	16.67	16.83	765066
2019-10-14	16.81	16.84	16.64	16.81	822722
2019-10-15	16.92	17.12	16.73	17.00	883831
2019-10-16	17.05	17.17	16.87	16.97	863887
2019-10-17	17.06	17.10	16.86	17.09	716046
2019-10-18	17.02	17.25	17.01	17.20	971857
2019-10-21	17.73	18.22	17.63	18.06	2540789
2019-10-22	18.24	18.24	17.71	17.89	1155197
2019-10-23	17.79	18.14	17.79	18.13	940225
2019-10-24	18.08	18.08	17.88	18.03	719181
2019-10-25	17.91	18.17	17.91	18.13	919429
2019-10-28	18.13	18.34	18.07	18.15	892072
2019-10-29	18.14	18.33	18.09	18.26	858705
2019-10-30	18.20	18.21	17.98	18.15	691483
2019-10-31	18.07	18.07	17.78	18.00	752230
2019-11-01	18.14	18.28	18.00	18.28	692666
2019-11-04	18.42	18.45	18.29	18.38	863395
2019-11-05	18.39	18.65	18.36	18.43	700603
2019-11-06	18.37	18.58	18.30	18.43	641737
2019-11-07	18.62	18.62	18.37	18.43	957731
2019-11-08	18.40	18.46	18.35	18.46	697581
2019-11-11	18.41	18.46	18.31	18.37	465087
2019-11-12	18.39	18.46	18.28	18.43	457578
2019-11-13	18.28	18.46	18.19	18.40	665825
2019-11-14	18.38	18.43	18.28	18.40	428477
2019-11-15	18.43	18.47	18.24	18.24	1085582
2019-11-18	18.24	18.26	18.09	18.12	532286
2019-11-19	18.23	18.44	18.14	18.36	752633
2019-11-20	18.21	18.38	18.14	18.22	888001
2019-11-21	18.35	18.35	18.10	18.12	992925
2019-11-22	18.19	18.23	18.10	18.12	465048
2019-11-25	18.10	18.34	18.08	18.24	981588
2019-11-26	18.16	18.31	18.14	18.21	678215
2019-11-27	18.24	18.30	18.19	18.22	566285
2019-11-29	18.06	18.17	18.06	18.08	408212
2019-12-02	18.13	18.16	17.78	17.86	1007066
2019-12-03	17.66	17.74	17.55	17.72	817472
2019-12-04	17.77	18.04	17.73	17.93	661840
2019-12-05	17.99	18.05	17.94	17.99	470673
2019-12-06	18.17	18.24	18.03	18.06	927876
2019-12-09	18.01	18.11	17.99	18.08	724907
2019-12-10	18.12	18.15	18.02	18.14	551356
2019-12-11	18.22	18.22	18.04	18.07	441151
2019-12-12	18.13	18.45	18.07	18.38	967870
2019-12-13	18.30	18.45	18.15	18.25	816192
2019-12-16	18.40	18.55	18.31	18.46	918366
2019-12-17	18.53	18.70	18.45	18.65	879976
2019-12-18	18.71	18.71	18.45	18.50	959284
2019-12-19	18.50	18.52	18.38	18.47	662714
2019-12-20	18.54	18.68	18.45	18.63	7011288
2019-12-23	18.72	18.74	18.34	18.40	1407366
2019-12-24	18.41	18.55	18.35	18.47	571562
2019-12-26	18.45	18.47	18.40	18.47	992816
2019-12-27	18.44	18.45	18.24	18.26	804636
2019-12-30	18.30	18.42	18.23	18.31	546388
2019-12-31	18.26	18.42	18.25	18.29	993406
2020-01-02	18.39	18.39	18.16	18.33	902552
2020-01-03	18.20	18.29	18.02	18.24	804203
2020-01-06	18.14	18.24	17.99	18.20	563198
2020-01-07	18.10	18.27	18.03	18.09	900824
2020-01-08	18.11	18.34	18.07	18.27	844120
2020-01-09	18.45	18.45	18.21	18.24	854997
2020-01-10	18.20	18.23	18.06	18.13	653409
2020-01-13	18.11	18.26	18.04	18.26	1077750
2020-01-14	18.22	18.38	18.15	18.32	1073363
2020-01-15	18.22	18.32	18.06	18.14	766994
2020-01-16	18.25	18.42	18.17	18.38	907417
2020-01-17	18.51	18.57	18.35	18.48	1591687
2020-01-21	18.12	18.33	17.79	17.84	2044453
2020-01-22	17.94	18.25	17.90	18.01	1339566
2020-01-23	17.99	18.20	17.91	18.17	2536999
2020-01-24	18.13	18.20	17.94	18.17	1193043
2020-01-27	17.89	18.15	17.72	18.06	1339887
2020-01-28	18.17	18.25	18.08	18.11	724688
2020-01-29	18.09	18.19	17.97	18.00	927311
2020-01-30	17.97	18.21	17.86	18.20	822140
2020-01-31	18.07	18.11	17.89	17.91	1238146
2020-02-03	18.01	18.06	17.93	17.99	1424791
2020-02-04	18.13	18.22	18.01	18.02	1090512
2020-02-05	18.19	18.45	18.16	18.43	1221095
2020-02-06	18.50	18.50	18.25	18.26	622086
2020-02-07	18.25	18.25	18.10	18.17	698062
2020-02-10	18.11	18.17	18.07	18.14	631046
2020-02-11	18.15	18.37	18.11	18.20	693933
2020-02-12	18.35	18.36	18.15	18.23	577736
2020-02-13	18.21	18.43	18.16	18.41	633106
2020-02-14	18.42	18.45	18.24	18.29	618773
2020-02-18	18.25	18.31	18.00	18.09	750733
2020-02-19	18.11	18.18	18.07	18.09	458396
2020-02-20	18.07	18.28	18.04	18.21	815380
2020-02-21	18.16	18.16	18.00	18.10	919253
2020-02-24	17.75	17.83	17.42	17.74	847202
2020-02-25	17.74	17.74	17.23	17.28	1306137
2020-02-26	17.38	17.54	17.19	17.25	1250693
2020-02-27	16.96	17.47	16.68	16.72	2144112
2020-02-28	16.13	16.51	15.49	15.76	3087210
2020-03-02	15.76	16.70	15.62	16.69	1750213
2020-03-03	16.63	16.96	16.22	16.42	2274381
2020-03-04	16.61	16.86	16.34	16.83	1409263
2020-03-05	16.35	16.55	15.92	16.24	2186774
2020-03-06	15.62	15.98	15.42	15.73	1548075
2020-03-09	14.60	15.57	13.82	13.87	2150913
2020-03-10	14.26	14.67	13.83	14.60	1479571
2020-03-11	14.23	14.51	13.65	13.85	1692032
2020-03-12	12.89	14.21	12.76	13.25	2743387
2020-03-13	14.06	15.00	13.67	14.98	2522314
2020-03-16	13.40	15.09	13.33	14.04	2303785
2020-03-17	14.26	15.33	14.26	15.11	3475083
2020-03-18	14.48	15.02	13.43	14.09	2097598
2020-03-19	13.75	14.65	13.33	14.13	1863339
2020-03-20	13.86	14.55	13.12	13.25	3186848
2020-03-23	13.43	13.51	11.92	12.16	1192038
2020-03-24	12.59	13.22	12.55	13.08	1063983
2020-03-25	13.15	13.28	12.07	12.18	1736164
2020-03-26	12.30	13.19	12.20	13.09	1296778
2020-03-27	12.62	13.48	12.25	13.02	934771
2020-03-30	13.05	13.50	12.79	13.41	839062
2020-03-31	13.30	13.48	12.92	13.19	992885
2020-04-01	12.63	12.87	12.34	12.55	950102
2020-04-02	12.43	12.91	12.29	12.86	998746
2020-04-03	12.66	12.83	12.05	12.39	958080
2020-04-06	12.93	13.06	12.63	12.91	761610
2020-04-07	13.34	13.61	12.88	13.03	943568
2020-04-08	13.30	13.77	13.01	13.62	1095453
2020-04-09	14.66	14.77	13.96	14.59	1611831
2020-04-13	14.51	14.54	13.41	13.75	1034352
2020-04-14	14.07	14.33	13.28	13.54	783618
2020-04-15	13.24	13.24	12.67	12.89	802948
2020-04-16	12.83	13.03	12.32	12.57	1059377
2020-04-17	12.78	13.48	12.78	13.40	961232
2020-04-20	12.85	13.89	12.79	13.37	928879
2020-04-21	13.04	13.51	12.88	13.26	697586
2020-04-22	13.45	13.61	13.10	13.12	728318
2020-04-23	13.13	13.43	13.01	13.15	686649
2020-04-24	13.21	13.48	13.10	13.28	566738
2020-04-27	13.42	14.18	13.37	13.97	625654
2020-04-28	14.35	14.54	14.08	14.26	608311
2020-04-29	14.80	15.11	14.55	14.69	1001350
2020-04-30	14.30	14.32	14.03	14.17	719224
2020-05-01	13.84	14.00	13.27	13.51	777917
2020-05-04	13.37	13.40	13.07	13.29	674942
2020-05-05	13.50	13.75	13.08	13.11	645082
2020-05-06	13.17	13.18	12.54	12.61	672036
2020-05-07	12.86	13.15	12.54	12.56	764971
2020-05-08	12.91	13.52	12.81	13.49	835679
2020-05-11	13.12	13.42	12.74	12.94	997433
2020-05-12	13.01	13.24	12.31	12.33	747363
2020-05-13	12.22	12.43	11.52	11.71	755690
2020-05-14	11.43	12.17	11.19	12.07	1271134
2020-05-15	12.02	12.11	11.80	11.99	766061
2020-05-18	12.55	13.00	12.41	12.90	1038064
2020-05-19	12.73	12.88	12.19	12.20	471489
2020-05-20	12.29	13.10	12.29	13.08	1012395
2020-05-21	13.10	13.29	13.00	13.11	601276
2020-05-22	13.21	13.31	12.84	13.04	408438
2020-05-26	13.64	14.00	13.46	13.83	826220
2020-05-27	14.36	14.85	14.08	14.73	1257398
2020-05-28	15.06	15.06	13.94	14.05	1413579
2020-05-29	13.70	13.75	13.39	13.59	838415
2020-06-01	13.68	13.86	13.50	13.61	764142
2020-06-02	13.78	13.90	13.48	13.62	648307
2020-06-03	13.98	14.57	13.94	14.31	1136982
2020-06-04	14.21	14.70	14.08	14.67	891131
2020-06-05	15.08	15.98	15.08	15.59	1442294
2020-06-08	15.61	16.00	15.58	15.84	945271
2020-06-09	15.45	15.76	14.98	15.41	1260594
2020-06-10	15.37	15.44	14.47	14.50	918670
2020-06-11	13.85	13.90	13.39	13.43	1397031
2020-06-12	14.14	14.20	13.43	13.84	1033301
2020-06-15	13.33	13.95	13.15	13.70	1140140
2020-06-16	14.29	14.48	13.94	14.25	938834
2020-06-17	14.27	14.47	13.68	13.76	880042
2020-06-18	13.56	13.97	13.56	13.83	915565
2020-06-19	13.57	14.02	13.47	13.77	3380177
2020-06-22	13.55	14.03	13.44	13.85	836737
2020-06-23	14.12	14.28	13.60	13.65	1000004
2020-06-24	13.46	13.57	13.07	13.17	992426
2020-06-25	13.07	13.48	12.89	13.45	1192188
2020-06-26	13.20	13.20	12.72	12.86	2257645
2020-06-29	13.09	13.64	13.05	13.52	919425
2020-06-30	13.29	13.92	13.29	13.76	781002
2020-07-01	13.83	13.85	13.15	13.18	716479
2020-07-02	13.59	13.69	13.08	13.14	605451
2020-07-06	13.48	13.61	12.99	13.09	669357
2020-07-07	12.92	13.05	12.75	12.84	822482
2020-07-08	12.85	12.92	12.48	12.78	908642
2020-07-09	12.72	12.85	12.27	12.41	983651
2020-07-10	12.41	12.89	12.41	12.83	874257
2020-07-13	13.00	13.24	12.74	13.00	983298
2020-07-14	12.97	13.10	12.65	12.83	633057
2020-07-15	13.09	13.66	13.09	13.54	734730
2020-07-16	13.41	13.82	13.38	13.58	513848
2020-07-17	13.43	13.61	13.16	13.19	610242
2020-07-20	13.91	14.40	13.40	14.12	1605597
2020-07-21	14.33	14.63	14.10	14.62	1444758
2020-07-22	14.45	14.77	14.17	14.20	723692
2020-07-23	14.01	14.45	13.96	14.38	863232
2020-07-24	14.44	14.58	14.19	14.22	573195
2020-07-27	14.09	14.15	13.74	13.83	545828
2020-07-28	13.74	14.13	13.74	13.98	838314
2020-07-29	13.97	14.31	13.81	14.29	629161
2020-07-30	13.94	14.19	13.76	14.13	555358
2020-07-31	14.07	14.10	13.69	13.99	716305
2020-08-03	14.11	14.26	13.86	13.87	459251
2020-08-04	13.88	14.31	13.63	13.82	576414
2020-08-05	14.00	14.33	13.60	14.27	970862
2020-08-06	14.20	14.38	14.17	14.26	419450
2020-08-07	14.14	14.85	14.11	14.84	692633
2020-08-10	14.94	15.36	14.86	15.04	714377
2020-08-11	15.38	15.68	15.12	15.22	723523
2020-08-12	15.52	15.55	14.93	15.07	562104
2020-08-13	14.92	15.02	14.70	14.76	447274
2020-08-14	14.63	15.05	14.60	14.94	407865
2020-08-17	14.86	14.92	14.64	14.79	389335
2020-08-18	14.85	14.93	14.25	14.31	489527
2020-08-19	14.38	14.55	14.21	14.36	457455
2020-08-20	14.19	14.26	14.06	14.18	339433
2020-08-21	14.05	14.25	14.02	14.19	791503
2020-08-24	14.40	14.66	14.10	14.66	378050
2020-08-25	14.85	14.95	14.56	14.67	354003
2020-08-26	14.74	14.74	14.26	14.27	413016
2020-08-27	14.25	14.71	14.25	14.52	452355
2020-08-28	14.68	14.68	14.32	14.37	457724
2020-08-31	14.15	14.25	13.97	13.98	603935
2020-09-01	13.86	14.06	13.66	13.94	367918
2020-09-02	13.84	14.08	13.74	13.97	470555
2020-09-03	14.11	14.47	13.94	14.00	496978
2020-09-04	14.33	14.42	13.99	14.32	816734
2020-09-08	14.15	14.15	13.45	13.56	572331
2020-09-09	13.62	13.99	13.25	13.38	529856
2020-09-10	13.40	13.43	13.17	13.25	542039
2020-09-11	13.25	13.44	13.00	13.11	431450
2020-09-14	13.14	13.45	13.10	13.40	438918
2020-09-15	13.52	13.81	13.16	13.49	676637
2020-09-16	13.43	13.63	13.33	13.45	825583
2020-09-17	13.26	13.55	13.17	13.45	967605
2020-09-18	13.57	13.57	13.29	13.44	2407797
2020-09-21	13.20	13.38	12.48	12.64	1147280
2020-09-22	12.67	12.83	12.17	12.26	864072
2020-09-23	12.27	12.65	12.11	12.12	745753
2020-09-24	12.23	12.48	12.02	12.32	718259
2020-09-25	12.19	12.49	12.11	12.39	473450
2020-09-28	12.57	13.18	12.54	12.67	431048
2020-09-29	12.52	12.64	12.25	12.46	298240
2020-09-30	12.55	12.88	12.43	12.56	809080
2020-10-01	12.47	12.66	12.32	12.59	791876
2020-10-02	12.41	13.00	12.41	12.92	438874
2020-10-05	13.06	13.37	12.81	13.32	463242
2020-10-06	13.53	13.92	13.32	13.37	862059
2020-10-07	13.46	13.74	13.46	13.61	769768
2020-10-08	13.78	13.95	13.65	13.90	438078
2020-10-09	13.93	14.00	13.68	13.71	382324
2020-10-12	13.68	14.03	13.68	14.01	504228
2020-10-13	13.90	13.97	13.25	13.62	418689
2020-10-14	13.55	13.80	13.29	13.36	350863
2020-10-15	13.23	13.76	13.17	13.76	466736
2020-10-16	13.82	13.88	13.52	13.76	530696
2020-10-19	14.08	14.69	14.03	14.12	850734
2020-10-20	14.39	14.61	14.18	14.24	794044
2020-10-21	14.21	14.40	14.03	14.08	612967
2020-10-22	14.08	14.50	14.07	14.50	620464
2020-10-23	14.60	14.80	14.37	14.73	795842
2020-10-26	14.60	14.62	14.37	14.49	830334
2020-10-27	14.40	14.53	13.98	14.00	604963
2020-10-28	13.67	13.97	13.51	13.67	534331
2020-10-29	13.60	13.98	13.42	13.93	476706
2020-10-30	13.85	14.08	13.80	13.98	462725
2020-11-02	14.14	14.38	13.92	14.32	489634
2020-11-03	14.67	14.83	14.53	14.66	602750
2020-11-04	14.24	14.24	13.67	13.69	797254
2020-11-05	13.61	14.38	13.61	14.25	517878
2020-11-06	14.38	14.38	13.93	13.98	291558
2020-11-09	15.19	16.34	14.81	15.63	1293285
2020-11-10	15.81	16.55	15.60	16.33	1241350
2020-11-11	16.33	16.36	15.60	16.00	697092
2020-11-12	15.29	15.81	15.27	15.80	1188984
2020-11-13	15.92	16.31	15.55	16.15	772328
2020-11-16	16.73	16.91	16.43	16.75	964177
2020-11-17	16.48	16.74	15.50	16.63	1021001
2020-11-18	16.83	16.85	16.33	16.33	683778
2020-11-19	16.17	16.32	15.96	16.27	477837
2020-11-20	15.93	16.29	15.85	16.25	740888
2020-11-23	16.55	16.55	16.12	16.29	590681
2020-11-24	16.70	17.21	16.60	17.06	985022
2020-11-25	16.79	16.88	16.49	16.79	578374
2020-11-27	16.73	16.97	16.30	16.51	307723
2020-11-30	16.29	16.43	15.77	15.83	680624
2020-12-01	16.13	16.36	15.84	15.93	597864
2020-12-02	15.79	16.36	15.75	16.18	485949
2020-12-03	16.18	16.41	16.03	16.24	424624
2020-12-04	16.44	16.63	16.31	16.57	404466
2020-12-07	16.38	16.55	16.19	16.46	501439
2020-12-08	16.33	16.59	16.32	16.49	431832
2020-12-09	16.69	16.76	16.41	16.53	559985
2020-12-10	16.35	16.54	16.32	16.52	371242
2020-12-11	16.30	16.59	16.30	16.46	404105
2020-12-14	16.69	16.76	16.49	16.52	606445
2020-12-15	16.73	16.88	16.42	16.74	696489
2020-12-16	16.72	16.75	16.46	16.52	635862
2020-12-17	16.54	16.57	16.24	16.56	639185
2020-12-18	16.56	16.68	16.15	16.22	1944193
2020-12-21	16.16	16.32	15.88	16.10	673222
2020-12-22	16.18	16.18	15.91	15.92	530311
2020-12-23	16.02	16.53	15.96	16.49	557588
2020-12-24	16.55	16.56	16.32	16.56	191397
2020-12-28	16.66	16.84	16.52	16.60	670564
2020-12-29	16.61	16.82	16.25	16.39	476470
2020-12-30	16.41	16.66	16.41	16.50	317778
2020-12-31	16.57	16.64	16.43	16.56	333374
2021-01-04	16.67	16.81	16.25	16.56	716604
2021-01-05	16.60	17.09	16.53	16.80	807200
2021-01-06	17.34	18.35	17.34	17.92	2333428
2021-01-07	18.00	18.10	17.84	17.91	1169752
2021-01-08	17.92	18.00	17.16	17.61	599002
2021-01-11	17.44	18.04	16.34	17.98	803883
2021-01-12	18.00	18.23	17.83	18.04	614145
2021-01-13	17.97	18.12	17.69	17.88	403888
2021-01-14	17.92	18.26	17.88	18.09	654933
2021-01-15	17.82	17.93	17.67	17.87	739752
2021-01-19	18.40	18.50	17.85	18.19	813504
2021-01-20	18.32	18.37	17.94	18.04	681246
2021-01-21	17.96	18.20	17.61	17.72	562654
2021-01-22	17.48	18.14	17.30	18.11	701280
2021-01-25	17.86	17.91	17.48	17.80	431148
2021-01-26	17.96	17.96	17.51	17.56	321044
2021-01-27	17.14	17.41	16.88	17.09	785995
2021-01-28	17.41	17.51	17.02	17.22	979321
2021-01-29	17.21	17.29	16.77	16.79	705963
2021-02-01	16.77	17.20	16.58	17.08	417990
2021-02-02	17.36	17.48	16.71	17.30	519684
2021-02-03	17.21	17.46	16.93	17.16	615435
2021-02-04	17.21	17.79	17.21	17.66	519860
2021-02-05	17.85	17.85	17.34	17.55	454946
2021-02-08	17.66	17.91	17.55	17.91	483232
2021-02-09	17.90	18.08	17.71	18.02	487754
2021-02-10	17.99	18.23	17.96	18.01	618953
2021-02-11	17.91	18.15	17.63	17.83	589449
2021-02-12	17.80	18.00	17.67	17.86	487382
2021-02-16	18.04	18.40	17.92	18.03	624771
2021-02-17	17.94	18.17	17.91	17.95	531657
2021-02-18	17.84	18.18	17.78	17.79	393554
2021-02-19	17.87	18.21	17.87	18.19	591317
2021-02-22	18.19	18.57	18.17	18.46	956942
2021-02-23	18.60	19.20	18.50	18.67	965456
2021-02-24	18.79	19.06	18.79	18.89	934697
2021-02-25	19.06	19.08	18.58	18.61	699369
2021-02-26	18.31	18.63	18.13	18.13	843560
2021-03-01	18.46	18.67	18.32	18.57	658281
2021-03-02	18.56	18.69	18.30	18.51	579672
2021-03-03	18.65	19.16	18.65	18.67	1086239
2021-03-04	18.78	19.30	18.63	18.83	978434
2021-03-05	19.27	19.51	18.98	19.45	1161753
2021-03-08	19.73	20.15	19.60	20.00	973647
2021-03-09	19.78	20.15	19.40	19.90	959793
2021-03-10	19.90	20.43	19.78	20.38	1159791
2021-03-11	20.31	20.58	20.19	20.48	957020
2021-03-12	20.50	20.99	20.42	20.95	997754
2021-03-15	21.00	21.00	20.35	20.49	868860
2021-03-16	20.30	20.40	20.01	20.35	539906
2021-03-17	20.47	20.68	20.12	20.27	666340
2021-03-18	20.55	21.28	20.41	20.51	1118505
2021-03-19	19.94	20.78	19.89	20.53	2514373
2021-03-22	20.25	20.36	19.70	19.78	708602
2021-03-23	19.41	19.71	19.09	19.15	676371
2021-03-24	19.31	19.87	19.08	19.08	1110459
2021-03-25	19.10	19.69	18.96	19.57	895575
2021-03-26	19.85	20.11	19.71	20.06	711462
2021-03-29	19.82	20.15	19.51	19.68	677297
2021-03-30	19.67	20.06	19.63	19.72	1000855
2021-03-31	19.71	19.85	19.33	19.34	1280665
2021-04-01	19.27	19.42	19.06	19.42	845923
2021-04-05	19.70	19.75	19.22	19.41	784774
2021-04-06	19.50	19.54	19.08	19.36	672146
2021-04-07	19.33	19.54	19.08	19.16	511247
2021-04-08	19.05	19.16	18.72	19.11	451741
2021-04-09	19.25	19.26	19.03	19.21	510969
2021-04-12	19.25	19.45	19.08	19.35	516808
2021-04-13	19.07	19.33	18.87	19.01	551839
2021-04-14	19.00	19.41	18.90	19.26	422711
2021-04-15	19.23	19.32	18.79	19.14	532314
2021-04-16	19.31	19.40	19.02	19.22	573003
2021-04-19	19.25	19.42	18.86	19.12	602144
2021-04-20	19.12	19.12	18.59	18.65	620108
2021-04-21	18.54	19.01	18.44	18.93	742618
2021-04-22	18.86	18.98	18.66	18.67	511485
2021-04-23	18.70	19.43	18.55	19.30	819594
2021-04-26	19.47	19.58	19.14	19.14	296667
2021-04-27	19.17	19.27	18.98	19.20	454007
2021-04-28	19.25	19.28	19.03	19.11	381345
2021-04-29	19.26	19.47	19.14	19.20	453886
2021-04-30	19.06	19.27	18.88	18.90	683904
2021-05-03	19.03	19.33	18.92	19.18	929767
2021-05-04	19.18	19.42	19.07	19.40	603591
2021-05-05	19.35	19.54	19.18	19.44	518670
2021-05-06	19.52	19.60	19.29	19.59	460027
2021-05-07	19.29	19.52	19.21	19.50	398051
2021-05-10	19.73	19.75	19.22	19.23	574639
2021-05-11	18.96	19.32	18.85	19.08	352227
2021-05-12	19.31	19.51	18.63	18.66	516118
2021-05-13	18.26	19.56	18.26	19.44	714155
2021-05-14	19.52	19.62	19.38	19.59	414597
2021-05-17	19.53	19.62	19.36	19.61	523952
2021-05-18	19.62	19.73	19.25	19.25	535428
2021-05-19	19.05	19.40	18.89	19.38	919323
2021-05-20	19.26	19.33	18.99	19.21	667588
2021-05-21	19.37	19.62	19.28	19.52	1032711
2021-05-24	19.62	19.65	19.12	19.18	518579
2021-05-25	19.18	19.39	18.64	18.64	817290
2021-05-26	18.65	19.00	18.62	18.94	543951
2021-05-27	19.20	19.22	18.99	19.09	724180
2021-05-28	18.96	19.09	18.72	19.05	458452
2021-06-01	19.05	19.19	18.50	18.73	2228821
2021-06-02	18.94	18.95	18.48	18.51	2216415
2021-06-03	18.53	19.28	18.40	19.21	2321835
2021-06-04	19.10	19.23	18.83	19.01	1694446
2021-06-07	19.04	19.18	18.92	19.11	1407821
2021-06-08	18.91	19.41	18.81	19.09	2238304
2021-06-09	18.96	18.99	18.71	18.79	1340723
2021-06-10	19.01	19.06	18.65	18.66	1587240
2021-06-11	18.90	18.92	18.56	18.58	804576
2021-06-14	18.66	18.72	18.22	18.37	1114474
2021-06-15	18.47	18.80	18.33	18.63	992726
2021-06-16	18.64	18.91	18.33	18.85	1319324
2021-06-17	18.99	19.04	18.17	18.26	1889276
2021-06-18	17.98	18.23	17.69	17.69	2859774
2021-06-21	17.87	18.44	17.87	18.29	1356649
2021-06-22	18.29	18.38	17.92	18.03	1673963
2021-06-23	18.10	18.16	17.81	17.82	1471150
2021-06-24	17.87	18.25	17.76	18.14	1425186
2021-06-25	18.18	18.39	18.11	18.27	1856343
2021-06-28	18.12	18.19	17.72	17.80	1266364
2021-06-29	18.20	18.20	17.61	17.66	659457
2021-06-30	17.61	17.74	17.56	17.61	1470237
2021-07-01	17.76	17.83	17.63	17.73	629167
2021-07-02	17.62	17.71	17.39	17.46	697174
2021-07-06	17.37	17.37	16.94	17.11	1103354
2021-07-07	16.97	17.17	16.78	16.94	1318310
2021-07-08	16.68	16.83	16.46	16.66	1582062
2021-07-09	17.37	17.37	16.93	17.21	1291187
2021-07-12	16.92	17.35	16.73	17.25	1444024
2021-07-13	17.19	17.21	16.85	16.92	1135660
2021-07-14	16.97	17.10	16.64	16.97	1494048
2021-07-15	16.83	17.20	16.79	17.13	1482702
2021-07-16	17.26	17.26	16.59	16.64	1254862
2021-07-19	16.23	16.57	15.94	16.14	2308746
2021-07-20	16.33	16.65	16.09	16.17	2064838
2021-07-21	16.23	16.58	16.23	16.32	1364787
2021-07-22	16.20	16.24	15.78	15.92	1546927
2021-07-23	16.10	16.13	15.89	16.07	1236790
2021-07-26	16.10	16.32	16.03	16.15	974489
2021-07-27	15.85	16.28	15.84	16.13	767182
2021-07-28	16.13	16.39	15.93	16.24	877516
2021-07-29	16.48	16.49	16.24	16.27	932050
2021-07-30	16.18	16.46	16.04	16.09	1025711
2021-08-02	16.11	16.46	15.93	15.94	1042555
2021-08-03	16.01	16.22	15.76	16.20	1287469
2021-08-04	15.98	16.16	15.87	15.88	1008173
2021-08-05	15.94	16.09	15.89	16.04	570537
2021-08-06	16.26	16.76	16.25	16.68	1336795
2021-08-09	16.58	16.70	16.39	16.56	1101503
2021-08-10	16.51	16.74	16.41	16.69	891503
2021-08-11	16.89	16.97	16.51	16.96	976771
2021-08-12	16.98	16.99	16.69	16.70	696307
2021-08-13	16.70	16.74	16.51	16.68	840457
2021-08-16	16.86	16.86	16.39	16.58	986646
2021-08-17	16.79	16.97	16.50	16.61	1800654
2021-08-18	16.53	16.72	16.43	16.46	1098695
2021-08-19	16.34	16.46	16.17	16.33	1201210
2021-08-20	16.27	16.58	16.18	16.49	1524691
2021-08-23	16.56	16.72	16.52	16.68	734889
2021-08-24	16.74	16.84	16.60	16.75	762780
2021-08-25	16.76	17.04	16.72	16.83	1023096
2021-08-26	16.84	16.87	16.59	16.60	948039
2021-08-27	16.64	16.97	16.64	16.95	1152778
2021-08-30	16.98	16.98	16.58	16.59	1057545
2021-08-31	16.53	16.77	16.52	16.66	1496038
2021-09-01	16.68	16.72	16.38	16.45	961721
2021-09-02	16.45	16.69	16.41	16.60	1156749
2021-09-03	16.66	16.68	16.41	16.55	964703
2021-09-07	16.60	16.76	16.43	16.46	1023045
2021-09-08	16.36	16.49	16.11	16.18	975088
2021-09-09	16.65	16.65	16.12	16.21	1271830
2021-09-10	16.26	16.28	15.96	16.00	1012692
2021-09-13	16.11	16.29	15.94	16.04	1398497
2021-09-14	16.05	16.08	15.66	15.75	1402211
2021-09-15	15.78	16.09	15.78	16.00	1307497
2021-09-16	16.15	16.20	15.77	15.94	1345439
2021-09-17	15.91	16.08	15.81	15.96	5261194
2021-09-20	15.65	15.77	15.53	15.76	2208303
2021-09-21	15.81	15.97	15.64	15.66	1428810
2021-09-22	15.80	15.98	15.74	15.82	1125606
2021-09-23	15.97	16.55	15.86	16.39	1103686
2021-09-24	16.41	16.67	16.41	16.55	857185
2021-09-27	16.81	17.24	16.68	17.14	1305253
2021-09-28	17.24	17.37	16.96	17.00	991374
2021-09-29	17.04	17.23	16.91	17.14	795559
2021-09-30	17.20	17.26	16.95	16.95	1000672
2021-10-01	16.98	17.39	16.97	17.21	1220094
2021-10-04	17.30	17.43	17.11	17.17	1077013
2021-10-05	17.21	17.39	17.05	17.25	1330349
2021-10-06	17.17	17.29	16.87	17.27	941252
2021-10-07	17.40	17.49	17.28	17.40	812020
2021-10-08	17.34	17.49	17.32	17.33	619635
2021-10-11	17.46	17.46	17.14	17.14	898528
2021-10-12	17.05	17.21	16.98	17.06	884235
2021-10-13	16.98	16.99	16.57	16.87	1066878
2021-10-14	17.06	17.18	16.93	17.17	839400
2021-10-15	17.43	17.49	17.03	17.05	1122871
2021-10-18	16.87	17.24	16.87	17.10	1368176
2021-10-19	17.50	17.59	17.22	17.55	1493815
2021-10-20	17.58	17.78	17.46	17.77	2010603
2021-10-21	17.74	17.79	17.35	17.61	1838313
2021-10-22	17.61	17.79	17.54	17.77	923080
2021-10-25	17.83	18.08	17.72	18.07	1079950
2021-10-26	18.08	18.12	17.86	17.93	1249755
2021-10-27	17.84	17.84	17.18	17.18	1300503
2021-10-28	17.25	17.51	17.23	17.39	989322
2021-10-29	17.40	17.45	17.03	17.08	970027
2021-11-01	17.28	17.66	17.17	17.65	1092836
2021-11-02	17.65	17.73	17.47	17.49	899772
2021-11-03	17.41	18.12	17.34	18.02	1111498
2021-11-04	18.00	18.03	17.57	17.81	1258979
2021-11-05	18.02	18.33	18.02	18.28	1139722
2021-11-08	18.31	18.50	18.12	18.23	1130107
2021-11-09	18.06	18.21	17.89	18.09	835675
2021-11-10	18.15	18.30	18.10	18.21	1075397
2021-11-11	18.24	18.28	18.13	18.22	828872
2021-11-12	18.25	18.28	18.03	18.24	1041285
2021-11-15	18.39	18.49	18.28	18.41	924243
2021-11-16	18.41	18.50	18.28	18.44	1074076
2021-11-17	18.35	18.42	18.15	18.35	1189897
2021-11-18	18.33	18.46	18.17	18.29	1157974
2021-11-19	18.01	18.32	17.92	18.29	1781313
2021-11-22	18.38	19.00	18.38	18.79	1847057
2021-11-23	18.92	19.02	18.79	18.97	1222941
2021-11-24	18.92	19.14	18.80	18.98	1394283
2021-11-26	18.31	18.35	17.86	18.32	1993472
2021-11-29	18.53	18.56	18.04	18.18	2154640
2021-11-30	17.95	18.40	17.52	17.66	2033322
2021-12-01	18.04	18.40	17.57	17.58	1968074
2021-12-02	17.79	18.04	17.62	17.97	1653631
2021-12-03	17.27	17.94	17.27	17.63	1468099
2021-12-06	17.96	18.39	17.94	18.11	1316028
2021-12-07	18.27	18.29	17.76	17.86	1286939
2021-12-08	17.88	17.99	17.75	17.84	874973
2021-12-09	17.72	17.83	17.61	17.67	1047606
2021-12-10	17.78	17.82	17.51	17.76	847485
2021-12-13	17.70	17.75	17.44	17.51	1193070
2021-12-14	17.56	17.94	17.56	17.74	1265381
2021-12-15	17.83	17.83	17.33	17.41	3235462
2021-12-16	17.66	17.94	17.34	17.55	1560620
2021-12-17	17.58	17.58	17.06	17.31	4047432
2021-12-20	17.68	17.68	17.03	17.26	1748751
2021-12-21	17.38	17.78	17.38	17.56	1202122
2021-12-22	17.52	17.67	17.47	17.59	1322071
2021-12-23	17.72	18.01	17.72	17.90	1166589
2021-12-27	17.86	18.11	17.76	18.06	1021223
2021-12-28	17.97	18.42	17.96	18.32	989620
2021-12-29	18.29	18.47	18.22	18.28	832050
2021-12-30	18.27	18.42	18.15	18.21	884275
2021-12-31	18.14	18.30	18.03	18.12	764331
2022-01-03	18.26	18.64	18.24	18.37	1040237
2022-01-04	18.60	18.96	18.44	18.82	1474309
2022-01-05	18.88	19.16	18.88	18.91	1683991
2022-01-06	19.17	19.64	19.09	19.50	1704102
2022-01-07	19.49	19.70	19.31	19.67	1796183
2022-01-10	19.78	19.90	19.39	19.57	1379613
2022-01-11	19.60	19.65	19.35	19.61	1304456
2022-01-12	19.52	19.82	19.37	19.74	1665263
2022-01-13	19.83	19.94	19.65	19.71	1517983
2022-01-14	19.55	20.03	19.41	20.02	1599438
2022-01-18	20.81	20.81	19.65	19.85	1908366
2022-01-19	19.82	19.88	19.17	19.27	2424183
2022-01-20	19.22	19.32	18.67	18.71	2006502
2022-01-21	18.59	19.08	18.49	18.63	2466278
2022-01-24	18.38	19.04	18.38	18.96	2385324
2022-01-25	18.51	19.35	18.51	19.07	1929301
2022-01-26	19.21	19.36	18.58	18.87	1763644
2022-01-27	18.98	19.24	18.32	18.45	1512678
2022-01-28	18.45	18.58	17.83	18.27	2068593
2022-01-31	18.13	18.44	17.85	18.33	2433408
2022-02-01	18.26	18.61	18.09	18.54	1595181
2022-02-02	18.49	18.51	18.19	18.37	1442630
2022-02-03	18.45	18.55	18.27	18.37	1460853
2022-02-04	18.46	18.64	18.20	18.51	1354040
2022-02-07	18.54	18.77	18.33	18.48	1191276
2022-02-08	18.77	18.96	18.57	18.89	1531783
2022-02-09	18.85	18.94	18.47	18.56	1528955
2022-02-10	18.63	18.90	18.43	18.55	2630155
2022-02-11	18.50	18.88	18.43	18.62	1681129
2022-02-14	18.78	18.80	18.40	18.49	2879079
2022-02-15	18.59	18.98	18.59	18.92	4287078
2022-02-16	18.26	18.53	18.21	18.49	12757904
2022-02-17	18.29	18.42	17.61	17.61	68430450
2022-02-18	17.81	18.33	17.70	18.30	8568821
2022-02-22	18.20	18.42	18.04	18.11	5345668
2022-02-23	18.20	18.36	17.85	17.90	3760451
2022-02-24	17.31	17.97	17.20	17.92	5239817
2022-02-25	18.06	18.55	17.86	18.46	4072174
2022-02-28	18.01	18.31	17.99	18.28	2865581
2022-03-01	18.16	18.24	17.13	17.26	4045163
2022-03-02	17.44	17.88	17.31	17.74	2831523
2022-03-03	17.61	17.95	17.54	17.78	2919932
2022-03-04	17.51	17.75	17.27	17.46	2487799
2022-03-07	17.36	17.46	16.75	16.78	2783923
2022-03-08	16.97	17.49	16.88	17.14	4279407
2022-03-09	17.56	17.75	17.37	17.49	3211659
2022-03-10	17.25	17.49	17.12	17.31	2799270
2022-03-11	17.50	17.72	17.19	17.47	2674889
2022-03-14	17.79	17.85	17.36	17.49	2185429
2022-03-15	17.62	17.79	17.25	17.54	2415901
2022-03-16	17.66	18.06	17.63	18.05	3284913
2022-03-17	17.79	17.82	17.35	17.42	2533920
2022-03-18	17.40	17.46	16.93	17.22	7607285
2022-03-21	17.20	17.49	17.10	17.27	2292133
2022-03-22	17.46	17.62	17.30	17.34	1816465
2022-03-23	17.15	17.22	16.72	16.78	2840571
2022-03-24	16.89	16.98	16.71	16.96	1872026
2022-03-25	16.93	17.32	16.91	17.27	1676517
2022-03-28	17.19	17.19	16.87	17.07	1411273
2022-03-29	17.18	17.37	17.06	17.22	1826267
2022-03-30	17.22	17.30	16.57	16.71	2428776
2022-03-31	16.67	16.81	16.35	16.38	1817486
2022-04-01	16.56	16.65	16.15	16.28	2005429
2022-04-04	16.30	16.31	16.01	16.12	3429469
2022-04-05	16.10	16.24	15.88	15.90	4752868
2022-04-06	15.84	15.91	15.56	15.61	1734612
2022-04-07	15.65	15.71	15.29	15.51	2151602
2022-04-08	15.57	15.68	15.37	15.39	1579767
2022-04-11	15.38	15.66	15.29	15.33	3792652
2022-04-12	15.37	15.49	15.06	15.16	1963347
2022-04-13	15.08	15.46	15.03	15.43	1996963
2022-04-14	15.47	15.52	15.18	15.31	1997198
2022-04-18	15.31	15.42	15.24	15.36	1710954
2022-04-19	15.47	15.85	15.34	15.83	1999504
2022-04-20	15.96	16.02	15.79	15.80	1463512
2022-04-21	15.86	16.01	15.65	15.71	2900286
2022-04-22	15.64	15.72	15.36	15.38	1695730
2022-04-25	15.27	15.40	14.95	15.40	3208130
2022-04-26	15.07	15.62	14.93	15.41	3416950
2022-04-27	15.37	15.46	15.14	15.25	3529969
2022-04-28	15.36	15.49	15.17	15.34	2381726
2022-04-29	15.27	15.43	15.11	15.16	6642902
2022-05-02	15.24	15.39	14.91	15.17	2691864
2022-05-03	15.53	15.76	15.19	15.69	2662270
2022-05-04	15.65	16.03	15.54	15.99	2881800
2022-05-05	15.96	15.96	15.55	15.70	3800026
2022-05-06	15.65	15.74	15.25	15.42	2390181
2022-05-09	15.25	15.51	15.23	15.33	3662971
2022-05-10	15.43	15.51	15.01	15.33	3376537
2022-05-11	15.33	15.59	15.12	15.14	3284216
2022-05-12	15.09	15.44	14.96	15.42	4042144
2022-05-13	15.60	15.75	15.29	15.45	2986105
2022-05-16	15.43	15.50	15.17	15.30	2378172
2022-05-17	15.54	15.89	15.51	15.84	2031595
2022-05-18	15.69	15.86	15.54	15.66	2442042
2022-05-19	15.53	15.69	15.35	15.37	3194140
2022-05-20	15.47	15.57	15.03	15.29	2592738
2022-05-23	15.62	15.79	15.44	15.55	1897967
2022-05-24	15.54	15.56	15.14	15.51	2205587
2022-05-25	15.53	15.84	15.43	15.63	1836987
2022-05-26	15.79	15.91	15.63	15.86	1958593
2022-05-27	15.87	16.00	15.81	15.98	1756642
2022-05-31	15.71	16.03	15.60	15.90	1972654
2022-06-01	15.91	15.92	15.53	15.81	1409952
2022-06-02	15.82	16.09	15.62	16.09	1719270
2022-06-03	16.09	16.11	15.80	15.84	1172890
2022-06-06	15.93	16.12	15.85	15.99	1174636
2022-06-07	15.82	16.09	15.77	16.06	2162322
2022-06-08	15.90	15.90	15.66	15.79	1775708
2022-06-09	15.75	15.75	15.27	15.28	2139872
2022-06-10	15.21	15.24	14.90	15.06	2489186
2022-06-13	14.82	15.01	14.71	14.78	3148036
2022-06-14	14.79	14.97	14.61	14.79	2068414
2022-06-15	14.90	15.11	14.73	14.87	3259123
2022-06-16	14.59	14.60	14.22	14.29	2295613
2022-06-17	14.48	14.73	14.31	14.59	3789028
2022-06-21	14.78	14.88	14.62	14.69	1960235
2022-06-22	14.54	14.90	14.54	14.86	1607124
2022-06-23	14.41	14.84	14.35	14.55	1503919
2022-06-24	14.60	15.03	14.60	14.95	3133960
2022-06-27	15.03	15.11	14.89	15.02	1591048
2022-06-28	15.17	15.27	14.93	14.97	2364168
2022-06-29	14.97	14.99	14.77	14.85	1487361
2022-06-30	14.57	14.94	14.53	14.79	1389377
2022-07-01	14.67	15.11	14.64	15.06	1311352
2022-07-05	14.76	15.10	14.58	15.10	1359590
2022-07-06	15.02	15.17	14.83	15.02	2189414
2022-07-07	15.15	15.28	15.08	15.14	2591601
2022-07-08	15.23	15.27	14.99	15.10	1191439
2022-07-11	14.90	15.06	14.83	14.96	2414845
2022-07-12	14.88	15.36	14.84	15.20	1679882
2022-07-13	15.23	15.23	14.85	14.92	1908995
2022-07-14	14.51	14.77	14.49	14.75	1513898
2022-07-15	15.04	15.33	14.87	15.27	1517513
2022-07-18	15.44	15.58	15.23	15.30	1390157
2022-07-19	15.48	15.86	15.45	15.82	2175282
2022-07-20	15.78	15.94	15.72	15.86	1809245
2022-07-21	15.81	15.92	15.69	15.86	1437552
2022-07-22	15.85	16.01	15.71	15.88	1743589
2022-07-25	15.99	16.23	15.91	16.22	1911513
2022-07-26	15.93	16.68	15.87	16.59	1772993
2022-07-27	16.74	17.05	16.58	16.99	2740737
2022-07-28	16.99	17.13	16.87	17.09	1662063
2022-07-29	17.06	17.47	16.95	17.41	1896459
2022-08-01	17.32	17.50	17.22	17.36	1362186
2022-08-02	17.34	17.34	17.11	17.21	1709432
2022-08-03	17.22	17.30	17.02	17.21	1442382
2022-08-04	17.21	17.31	16.97	16.99	1183789
2022-08-05	16.98	17.32	16.89	17.27	1175641
2022-08-08	17.32	17.43	17.13	17.24	1158053
2022-08-09	17.28	17.32	17.14	17.32	1208485
2022-08-10	17.41	17.67	17.41	17.55	1323059
2022-08-11	17.64	17.77	17.61	17.68	1424495
2022-08-12	17.86	17.93	17.72	17.91	1285469
2022-08-15	17.75	18.10	17.69	18.09	1136621
2022-08-16	18.04	18.40	18.01	18.36	1478585
2022-08-17	18.19	18.24	18.05	18.18	1111987
2022-08-18	18.20	18.25	18.02	18.17	977531
2022-08-19	18.12	18.13	17.89	18.00	2216133
2022-08-22	17.79	17.79	17.59	17.65	1382840
2022-08-23	17.76	17.78	17.45	17.45	1019086
2022-08-24	17.36	17.49	17.30	17.32	1008849
2022-08-25	17.34	17.56	17.31	17.49	938560
2022-08-26	17.58	17.58	17.17	17.18	1041339
2022-08-29	17.09	17.13	16.84	16.87	1481523
2022-08-30	16.90	16.98	16.73	16.96	1630982
2022-08-31	16.75	16.95	16.67	16.69	1602512
2022-09-01	16.62	16.72	16.51	16.71	1375102
2022-09-02	16.82	16.97	16.51	16.57	1533322
2022-09-06	16.65	16.67	16.17	16.27	1170028
2022-09-07	16.21	16.64	16.16	16.56	1404386
2022-09-08	16.46	16.87	16.30	16.86	1377610
2022-09-09	16.88	17.13	16.87	17.02	1075416
2022-09-12	17.06	17.27	17.03	17.20	1234757
2022-09-13	16.94	17.07	16.63	16.69	1414659
2022-09-14	16.70	16.83	16.56	16.82	1156850
2022-09-15	16.78	17.09	16.77	16.86	2173039
2022-09-16	16.82	16.99	16.53	16.94	4014011
2022-09-19	16.88	17.46	16.82	17.43	2121832
2022-09-20	17.35	17.60	17.31	17.54	1714028
2022-09-21	17.58	17.82	17.36	17.36	1639064
2022-09-22	17.41	17.44	17.00	17.10	1421499
2022-09-23	16.92	16.92	16.57	16.81	2719683
2022-09-26	16.62	16.95	16.61	16.71	1831854
2022-09-27	16.77	16.89	16.26	16.40	1582487
2022-09-28	16.45	16.96	16.33	16.80	2260899
2022-09-29	16.62	16.68	16.39	16.64	1734486
2022-09-30	16.63	16.88	16.43	16.47	1705776
2022-10-03	16.64	16.95	16.47	16.87	1573266
2022-10-04	16.99	17.72	16.98	17.71	2595926
2022-10-05	17.50	17.73	17.41	17.71	1633720
2022-10-06	17.57	17.72	17.48	17.64	1333750
2022-10-07	17.61	17.68	17.28	17.31	1299230
2022-10-10	17.35	17.51	17.21	17.33	925784
2022-10-11	17.27	17.58	17.24	17.50	2000223
2022-10-12	17.49	17.80	17.31	17.54	2132345
2022-10-13	17.35	18.38	17.19	18.33	2382872
2022-10-14	18.38	18.57	18.16	18.19	2091729
2022-10-17	18.42	18.66	18.24	18.46	1585549
2022-10-18	18.63	18.79	18.40	18.53	1890466
2022-10-19	18.40	18.58	18.08	18.25	1883282
2022-10-20	18.31	18.36	17.61	17.68	1867480
2022-10-21	17.81	18.11	17.71	18.00	3245172
2022-10-24	18.13	18.53	18.07	18.34	2818688
2022-10-25	18.75	19.12	18.48	18.97	3265872
2022-10-26	19.18	19.30	19.00	19.07	2453947
2022-10-27	19.12	19.47	19.01	19.04	3004537
2022-10-28	19.18	19.42	18.95	19.38	2279014
2022-10-31	19.27	19.66	19.27	19.56	1796184
2022-11-01	19.30	19.84	19.30	19.71	1775510
2022-11-02	19.59	19.81	19.23	19.25	2303039
2022-11-03	19.06	19.36	18.87	19.28	1128512
2022-11-04	19.52	19.71	19.37	19.70	1605555
2022-11-07	19.75	19.89	19.65	19.77	1242608
2022-11-08	19.77	19.85	19.54	19.67	1132666
2022-11-09	19.49	19.71	19.45	19.49	1437214
2022-11-10	19.94	20.19	19.70	19.79	3189285
2022-11-11	19.72	19.90	18.71	18.79	2544876
2022-11-14	18.76	18.95	18.60	18.63	1673872
2022-11-15	18.84	18.94	18.39	18.60	1555450
2022-11-16	18.60	18.64	18.27	18.31	1532484
2022-11-17	18.16	18.29	18.01	18.19	1034845
2022-11-18	18.52	18.76	18.35	18.64	1936493
2022-11-21	18.67	18.84	18.62	18.82	1011964
2022-11-22	18.97	19.11	18.91	19.00	917907
2022-11-23	18.94	19.05	18.66	18.86	910176
2022-11-25	18.97	19.01	18.83	18.97	318676
2022-11-28	18.76	18.95	18.60	18.70	1036789
2022-11-29	18.76	18.83	18.66	18.76	1132875
2022-11-30	18.66	19.13	18.41	19.11	2515127
2022-12-01	19.13	19.25	18.92	19.02	1170148
2022-12-02	18.95	19.02	18.77	19.02	976515
2022-12-05	19.00	19.38	18.03	18.16	1574067
2022-12-06	18.15	18.30	17.86	18.04	1436531
2022-12-07	18.00	18.26	17.82	18.08	1044953
2022-12-08	18.19	18.29	17.97	18.07	1333604
2022-12-09	17.95	18.16	17.93	18.00	1039454
2022-12-12	18.06	18.25	17.86	18.10	1815886
2022-12-13	18.25	18.34	17.48	17.58	3174254
2022-12-14	17.55	17.74	17.36	17.43	1873036
2022-12-15	17.28	17.35	17.08	17.20	2014210
2022-12-16	17.04	17.23	16.95	17.11	3797881
2022-12-19	17.11	17.27	16.89	17.15	1762554
2022-12-20	17.22	17.44	17.18	17.35	1228805
2022-12-21	17.52	17.80	17.50	17.76	1985484
2022-12-22	17.67	17.73	17.32	17.59	1450365
2022-12-23	17.59	17.85	17.57	17.78	879706
2022-12-27	17.87	17.92	17.75	17.82	936357
2022-12-28	17.86	18.01	17.82	17.83	1159655
2022-12-29	17.89	18.21	17.77	18.17	2024275
2022-12-30	18.10	18.20	17.94	17.98	1092275
2023-01-03	18.06	18.20	17.63	17.86	1213359
2023-01-04	17.97	18.25	17.79	17.83	1108857
2023-01-05	17.74	17.87	17.59	17.79	1201885
2023-01-06	17.92	18.42	17.90	18.32	1120447
2023-01-09	18.29	18.39	18.04	18.12	1192700
2023-01-10	18.11	18.43	18.05	18.42	1221923
2023-01-11	18.47	18.50	18.26	18.34	1246612
2023-01-12	18.42	18.81	18.40	18.74	2008984
2023-01-13	18.52	18.69	18.30	18.60	1343044
2023-01-17	18.55	18.55	18.32	18.38	1046999
2023-01-18	18.24	18.29	17.77	17.79	2075641
2023-01-19	17.67	17.92	17.59	17.80	1568146
2023-01-20	18.01	18.16	17.84	18.02	1837825
2023-01-23	18.14	18.26	17.99	18.16	1878069
2023-01-24	17.65	18.00	16.81	17.03	5039225
2023-01-25	16.86	17.27	16.78	16.99	2455330
2023-01-26	17.11	17.22	16.90	17.14	2140202
2023-01-27	17.17	17.21	16.88	17.07	1290826
2023-01-30	17.09	17.21	17.02	17.04	1333364
2023-01-31	17.12	17.56	17.02	17.50	2040514
2023-02-01	17.45	17.67	17.34	17.54	1935357
2023-02-02	17.55	17.82	17.38	17.82	1995883
2023-02-03	17.80	18.07	17.75	17.92	1824010
2023-02-06	17.90	17.97	17.63	17.85	1463003
2023-02-07	17.83	18.04	17.51	17.95	1402188
2023-02-08	17.90	17.94	17.69	17.74	1044406
2023-02-09	17.84	18.01	17.62	17.69	1150455
2023-02-10	17.65	17.88	17.62	17.81	1276522
2023-02-13	17.79	18.04	17.75	17.99	939601
2023-02-14	17.99	18.11	17.71	17.83	919393
2023-02-15	17.69	17.98	17.64	17.96	1057643
2023-02-16	17.81	17.99	17.75	17.81	1268992
2023-02-17	17.94	18.06	17.76	18.01	1791054
2023-02-21	17.87	17.90	17.54	17.61	1974068
2023-02-22	16.92	17.75	16.92	17.57	1897309
2023-02-23	17.86	18.16	17.72	17.99	1753767
2023-02-24	17.89	17.93	17.70	17.82	1179483
2023-02-27	17.72	17.99	17.65	17.73	1483859
2023-02-28	17.65	17.83	17.58	17.67	1689333
2023-03-01	17.55	17.62	17.34	17.51	1765657
2023-03-02	17.40	17.43	16.98	17.19	1317947
2023-03-03	17.30	17.46	17.13	17.37	1583255
2023-03-06	17.34	17.47	17.19	17.22	1640853
2023-03-07	17.11	17.11	16.74	16.81	1849878
2023-03-08	16.83	16.91	16.61	16.75	1589842
2023-03-09	16.61	16.61	16.00	16.02	3341844
2023-03-10	15.63	16.30	15.34	15.96	4405278
2023-03-13	15.33	16.55	14.59	15.32	6900604
2023-03-14	16.21	16.50	14.97	15.16	4003197
2023-03-15	14.50	15.13	14.28	14.59	4470907
2023-03-16	14.43	15.40	14.06	15.02	3806020
2023-03-17	14.90	14.90	14.23	14.39	7157930
2023-03-20	14.88	15.20	14.49	14.81	4226436
2023-03-21	15.27	15.45	15.01	15.18	3790164
2023-03-22	15.15	15.16	14.42	14.46	2437789
2023-03-23	14.57	14.69	13.87	13.95	2527440
2023-03-24	13.69	14.60	13.69	14.58	2842604
2023-03-27	14.88	15.06	14.46	14.51	1885226
2023-03-28	14.40	14.62	14.32	14.46	1270627
2023-03-29	14.70	14.70	14.35	14.49	1167964
2023-03-30	14.67	14.67	14.16	14.22	1361776
2023-03-31	14.40	14.46	14.21	14.42	2331818
2023-04-03	14.48	14.63	14.20	14.27	2039032
2023-04-04	14.34	14.34	13.54	13.73	2432107
2023-04-05	13.45	13.81	13.43	13.77	2109570
2023-04-06	13.82	14.00	13.79	13.90	1808441
2023-04-10	13.77	14.05	13.73	13.84	1667520
2023-04-11	13.89	13.93	13.71	13.73	1703958
2023-04-12	13.81	13.89	13.52	13.55	1649230
2023-04-13	13.57	13.89	13.50	13.83	2445239
2023-04-14	14.04	14.14	13.41	13.48	1259519
2023-04-17	13.47	13.79	13.33	13.78	1493239
2023-04-18	13.83	13.83	13.37	13.48	1360441
2023-04-19	13.52	13.98	13.44	13.93	1614713
2023-04-20	13.82	13.85	13.61	13.70	1937134
2023-04-21	13.66	13.66	13.36	13.54	2298866
2023-04-24	13.53	13.67	13.47	13.50	2330996
2023-04-25	13.42	14.06	13.14	13.19	3366565
2023-04-26	13.12	13.73	13.12	13.62	2314919
2023-04-27	13.70	13.80	13.40	13.43	2396244
2023-04-28	13.42	13.67	13.35	13.41	2686818
2023-05-01	13.44	13.51	13.15	13.17	1492829
2023-05-02	13.11	13.15	12.30	12.54	2694565
2023-05-03	12.71	13.11	12.54	12.58	3210128
2023-05-04	12.25	12.40	11.66	12.16	3695031
2023-05-05	12.91	12.91	12.45	12.69	3524392
2023-05-08	12.83	12.87	12.23	12.44	2399222
2023-05-09	12.40	12.42	12.02	12.26	2865860
2023-05-10	12.46	12.52	12.01	12.13	2425563
2023-05-11	11.98	12.27	11.80	12.10	2133319
2023-05-12	12.18	12.27	11.99	12.21	1920777
2023-05-15	12.26	12.55	12.25	12.43	1699964
2023-05-16	12.42	12.60	12.20	12.26	2412330
2023-05-17	12.45	13.10	12.45	13.06	2399055
2023-05-18	13.03	13.13	12.90	13.03	1967065
2023-05-19	13.18	13.18	12.58	12.66	1882302
2023-05-22	12.77	13.02	12.57	12.93	1695900
2023-05-23	12.92	13.39	12.89	13.17	2360188
2023-05-24	13.04	13.07	12.79	12.96	1795841
2023-05-25	12.81	12.90	12.57	12.74	1696915
2023-05-26	12.52	12.90	12.46	12.88	2935106
2023-05-30	12.85	12.97	12.66	12.88	2240771
2023-05-31	12.68	12.75	12.21	12.42	2576542
2023-06-01	12.58	12.85	12.37	12.63	1396123
2023-06-02	12.84	13.48	12.75	13.41	2046869
2023-06-05	13.36	13.39	12.89	12.90	1981459
2023-06-06	12.91	13.67	12.80	13.50	2291068
2023-06-07	13.66	14.06	13.48	13.95	2832056
2023-06-08	13.85	13.97	13.49	13.69	1524441
2023-06-09	13.65	13.72	13.47	13.70	2020929
2023-06-12	13.66	14.01	13.55	13.75	2682791
2023-06-13	13.79	14.13	13.66	14.08	2234187
2023-06-14	14.13	14.21	13.68	13.84	2759929
2023-06-15	13.78	14.11	13.78	14.03	1767777
2023-06-16	14.11	14.11	13.72	13.85	3972300
2023-06-20	13.83	13.83	13.56	13.66	1790687
2023-06-21	13.59	13.68	13.38	13.51	1760980
2023-06-22	13.47	13.71	13.30	13.55	3557318
2023-06-23	13.37	13.56	13.25	13.39	3937731
2023-06-26	13.49	13.82	13.49	13.66	2140502
2023-06-27	13.68	13.99	13.52	13.87	2563858
2023-06-28	13.81	13.88	13.64	13.78	1814981
2023-06-29	13.98	14.13	13.89	13.97	1365889
2023-06-30	14.07	14.08	13.87	13.94	2305395
2023-07-03	13.95	14.18	13.92	14.10	704224
2023-07-05	14.03	14.11	13.81	13.92	1331884
2023-07-06	13.77	13.78	13.50	13.71	1638867
2023-07-07	13.65	14.16	13.65	14.06	1634420
2023-07-10	14.03	14.44	13.99	14.35	2044737
2023-07-11	14.40	14.60	14.32	14.58	1626959
2023-07-12	14.85	15.01	14.73	14.78	1739581
2023-07-13	14.83	15.05	14.77	14.88	1255607
2023-07-14	15.00	15.00	14.48	14.56	1622720
2023-07-17	14.57	14.93	14.53	14.83	1327818
2023-07-18	14.82	15.40	14.82	15.38	2094643
2023-07-19	15.46	15.83	15.31	15.80	2249735
2023-07-20	15.79	15.79	15.40	15.72	2125739
2023-07-21	15.83	15.84	15.51	15.64	1764209
2023-07-24	15.61	15.92	15.60	15.77	3005935
2023-07-25	15.97	16.35	15.80	16.12	4921347
2023-07-26	16.52	17.34	16.36	17.25	5788053
2023-07-27	17.36	17.50	16.76	16.99	6574926
2023-07-28	17.20	17.25	16.64	17.01	3313350
2023-07-31	16.97	17.09	16.87	17.03	2379987
2023-08-01	17.01	17.01	16.51	16.76	2198847
2023-08-02	16.56	16.82	16.44	16.76	2085497
2023-08-03	16.72	17.31	16.65	17.26	2419159
2023-08-04	17.24	17.46	17.09	17.20	1699490
2023-08-07	17.24	17.38	17.12	17.36	1524255
2023-08-08	16.82	17.12	16.54	17.09	1747906
2023-08-09	16.98	17.02	16.81	16.93	1192023
2023-08-10	17.02	17.14	16.73	16.85	1374831
2023-08-11	16.78	16.93	16.71	16.89	1282385
2023-08-14	16.76	16.82	16.50	16.59	1759772
2023-08-15	16.34	16.36	15.93	15.98	1701886
2023-08-16	15.94	16.01	15.69	15.74	1526520
2023-08-17	15.80	15.87	15.55	15.61	2247711
2023-08-18	15.44	15.83	15.44	15.63	3553644
2023-08-21	15.65	15.76	15.35	15.52	1315648
2023-08-22	15.48	15.57	15.09	15.19	1582844
2023-08-23	15.20	15.40	15.08	15.36	1251278
2023-08-24	15.25	15.62	15.25	15.38	1031852
2023-08-25	15.42	15.56	15.07	15.25	1225034
2023-08-28	15.29	15.52	15.29	15.41	1132597
2023-08-29	15.39	15.52	15.29	15.45	1074928
2023-08-30	15.44	15.48	15.30	15.32	1432512
2023-08-31	15.18	15.31	15.14	15.26	1280916
2023-09-01	15.36	15.81	15.32	15.79	1545804
2023-09-05	15.69	15.72	15.36	15.36	1386752
2023-09-06	15.34	15.38	14.88	15.00	1367932
2023-09-07	14.96	15.07	14.81	14.91	1125325
2023-09-08	14.98	15.12	14.73	15.10	1183689
2023-09-11	15.01	15.01	15.01	15.01	311766
2023-09-12	15.04	15.31	14.97	15.19	1294257
2023-09-13	15.27	15.34	14.94	15.13	1459003
2023-09-14	15.27	15.48	15.21	15.27	1558115
2023-09-15	15.19	15.29	15.06	15.12	5195244
2023-09-18	15.19	15.19	14.87	14.89	1353401
2023-09-19	14.94	15.04	14.75	14.88	1283074
2023-09-20	14.97	15.10	14.78	14.79	1032350
2023-09-21	14.70	14.81	14.53	14.60	1602151
2023-09-22	14.63	14.67	14.45	14.53	1433013
2023-09-25	14.51	14.77	14.45	14.76	1250311
2023-09-26	14.63	14.79	14.46	14.52	1315108
2023-09-27	14.62	14.69	14.25	14.33	1912896
2023-09-28	14.31	14.60	14.27	14.49	1727590
2023-09-29	14.60	14.76	14.48	14.54	1811742
2023-10-02	14.53	14.59	14.18	14.26	1498747
2023-10-03	14.14	14.15	13.90	13.96	1180803
2023-10-04	14.00	14.13	13.82	14.11	1173719
2023-10-05	14.11	14.50	14.04	14.46	1800244
2023-10-06	14.30	14.62	14.17	14.46	1302520
2023-10-09	14.40	14.52	14.35	14.41	1142189
2023-10-10	14.51	14.63	14.46	14.56	2100069
2023-10-11	14.58	14.74	14.37	14.46	1502999
2023-10-12	14.51	14.51	14.12	14.22	1637209
2023-10-13	14.37	14.38	13.93	13.97	1344701
2023-10-16	14.13	14.30	14.08	14.24	2443730
2023-10-17	14.11	14.74	14.00	14.61	2364814
2023-10-18	14.46	14.60	14.37	14.51	2118183
2023-10-19	14.44	14.82	14.40	14.42	1834744
2023-10-20	14.44	14.44	13.84	13.88	2941843
2023-10-23	13.82	14.13	13.80	13.87	2943491
2023-10-24	13.53	14.25	12.36	13.49	2221702
2023-10-25	13.45	13.57	13.06	13.34	2737114
2023-10-26	13.41	13.84	13.40	13.66	2007947
2023-10-27	13.65	13.82	13.42	13.61	2962928
2023-10-30	13.75	13.82	13.49	13.60	1799029
2023-10-31	13.61	13.76	13.55	13.70	1583328
2023-11-01	13.65	13.70	13.33	13.60	2983838
2023-11-02	13.75	14.12	13.67	14.11	4107613
2023-11-03	14.49	14.74	14.36	14.61	2408271
2023-11-06	14.60	14.64	14.33	14.44	1567315
2023-11-07	14.35	14.47	14.25	14.37	1222368
2023-11-08	14.43	14.43	14.08	14.16	1063645
2023-11-09	14.18	14.20	13.73	13.79	1548834
2023-11-10	13.88	14.04	13.67	13.93	1687670
2023-11-13	13.87	14.03	13.75	13.99	1077620
2023-11-14	14.52	14.98	14.43	14.87	2559780
2023-11-15	14.80	15.08	14.78	15.01	1742029
2023-11-16	14.99	15.00	14.70	14.91	1659649
2023-11-17	14.92	15.22	14.83	15.12	1875620
2023-11-20	15.12	15.12	14.90	15.06	1368645
2023-11-21	15.01	15.02	14.59	14.64	1744620
2023-11-22	14.76	14.87	14.60	14.65	1168424
2023-11-24	14.68	14.72	14.56	14.63	720808
2023-11-27	14.54	14.58	14.41	14.51	1405928
2023-11-28	14.48	14.57	14.32	14.56	1299883
2023-11-29	14.69	14.95	14.68	14.82	1873201
2023-11-30	14.72	14.93	14.63	14.89	2994406
2023-12-01	14.89	15.82	14.83	15.76	4345096
2023-12-04	15.65	15.99	15.51	15.98	3146991
2023-12-05	15.92	16.00	15.81	15.88	3189072
2023-12-06	15.99	16.28	15.68	15.70	2286863
2023-12-07	15.78	16.09	15.69	16.09	1615321
2023-12-08	16.08	16.34	16.03	16.20	1343950
2023-12-11	16.16	16.19	16.00	16.10	1452052
2023-12-12	16.12	16.12	15.87	15.88	1413133
2023-12-13	15.87	16.82	15.86	16.82	2598969
2023-12-14	17.19	17.64	17.02	17.37	3343496
2023-12-15	17.37	17.42	16.92	17.00	5258918
2023-12-18	17.12	17.12	16.82	16.86	1655340
2023-12-19	16.94	17.15	16.79	17.07	2046528
2023-12-20	17.09	17.25	16.69	16.69	3322058
2023-12-21	16.85	16.89	16.63	16.84	1828712
2023-12-22	16.99	17.11	16.88	16.96	2145968
2023-12-26	17.00	17.24	16.90	17.18	2382379
2023-12-27	17.17	17.23	17.05	17.10	1821380
2023-12-28	16.97	17.17	16.97	17.11	1155920
2023-12-29	17.07	17.10	16.88	16.89	1518665
2024-01-02	16.74	17.24	16.70	17.02	1774253
2024-01-03	16.92	16.92	16.47	16.55	2394154
2024-01-04	16.59	16.88	16.53	16.69	2095848
2024-01-05	16.55	16.91	16.54	16.68	1887695
2024-01-08	16.68	16.95	16.57	16.95	1815746
2024-01-09	16.69	16.86	16.61	16.85	2254392
2024-01-10	16.80	16.86	16.63	16.81	1847241
2024-01-11	16.68	16.71	16.33	16.59	2389795
2024-01-12	16.76	16.82	16.29	16.40	1393256
2024-01-16	16.17	16.30	16.09	16.17	1778183
2024-01-17	15.85	16.26	15.79	16.15	1959968
2024-01-18	16.22	16.38	16.14	16.28	1690014
2024-01-19	16.34	16.66	16.21	16.66	1569543
2024-01-22	16.81	17.00	16.72	16.96	1980359
2024-01-23	17.24	17.24	16.72	16.72	1864881
2024-01-24	16.83	17.09	16.74	16.90	1808275
2024-01-25	17.12	17.15	16.74	17.09	2188960
2024-01-26	17.22	17.28	16.99	17.16	1285077
2024-01-29	17.17	17.43	17.11	17.40	1371215
2024-01-30	17.33	17.44	17.17	17.17	1937374
2024-01-31	16.78	17.09	16.43	16.47	2506093
2024-02-01	16.59	16.69	15.74	16.20	4057239
2024-02-02	15.91	16.25	15.87	16.06	2328611
2024-02-05	15.87	16.07	15.69	15.95	1910658
2024-02-06	15.90	16.15	15.75	15.83	1550032
2024-02-07	15.83	16.01	15.50	15.85	2741398
2024-02-08	15.73	15.94	15.68	15.89	1775372
2024-02-09	15.90	16.15	15.75	16.15	1885577
2024-02-12	16.09	16.66	16.09	16.34	3127674
2024-02-13	15.80	15.89	15.36	15.60	3467791
2024-02-14	15.77	15.95	15.57	15.91	1888218
2024-02-15	16.06	16.70	16.02	16.66	2616852
2024-02-16	16.56	16.66	16.30	16.44	2316484
2024-02-20	16.26	16.60	16.15	16.39	1775253
2024-02-21	16.27	16.35	16.12	16.26	2181584
2024-02-22	16.42	16.65	16.30	16.63	2878333
2024-02-23	16.54	16.70	16.37	16.40	1539549
2024-02-26	16.25	16.45	16.11	16.20	1238915
2024-02-27	16.36	16.44	16.24	16.37	1385074
2024-02-28	16.23	16.42	16.14	16.18	1348415
2024-02-29	16.49	16.64	16.28	16.43	1548035
2024-03-01	16.27	16.41	15.94	16.39	1569261
2024-03-04	16.31	16.50	16.10	16.13	1494894
2024-03-05	16.04	16.89	15.99	16.78	2566495
2024-03-06	16.78	16.97	16.29	16.77	2320443
2024-03-07	16.95	16.99	16.69	16.76	1584796
2024-03-08	16.99	17.01	16.75	16.78	1407327
2024-03-11	16.79	16.90	16.68	16.76	1166334
2024-03-12	16.73	16.84	16.46	16.53	1266250
2024-03-13	16.49	16.75	16.49	16.59	1355745
2024-03-14	16.51	16.59	16.08	16.19	1649695
2024-03-15	16.13	16.55	16.13	16.40	4954463
2024-03-18	16.35	16.36	16.13	16.18	2169820
2024-03-19	16.16	16.47	16.15	16.37	1560472
2024-03-20	16.21	17.00	16.15	16.89	2526659
2024-03-21	17.00	17.25	16.93	17.12	1817529
2024-03-22	17.20	17.22	16.80	16.82	1557696
2024-03-25	16.83	17.02	16.82	16.85	1314814
2024-03-26	16.98	17.00	16.79	16.87	1544054
2024-03-27	16.89	17.43	16.79	17.41	1476485
2024-03-28	17.40	17.51	17.32	17.41	2527235
2024-04-01	17.45	17.47	16.52	16.65	5760515
2024-04-02	16.50	16.54	16.20	16.21	8452141
2024-04-03	16.21	16.31	16.04	16.04	5253471
2024-04-04	16.38	16.80	16.38	16.65	5896826
2024-04-05	16.50	16.73	16.38	16.59	2650619
2024-04-08	16.58	16.84	16.48	16.81	1411930
2024-04-09	16.87	16.93	16.72	16.87	1420163
2024-04-10	16.44	16.45	15.83	16.02	2556214
2024-04-11	16.11	16.23	15.75	15.96	1556078
2024-04-12	15.76	15.92	15.71	15.81	1400826
2024-04-15	15.92	16.10	15.60	15.69	1521827
2024-04-16	15.56	16.04	15.38	15.48	1542794
2024-04-17	15.67	15.83	15.53	15.53	1351001
2024-04-18	15.55	15.83	15.52	15.78	1813114
2024-04-19	15.74	16.20	15.72	16.19	2327107
2024-04-22	16.19	16.55	16.12	16.46	2577000
2024-04-23	16.47	16.90	16.12	16.47	2418109
2024-04-24	16.43	16.63	16.30	16.59	2275306
2024-04-25	16.45	16.67	16.24	16.66	2389936
2024-04-26	16.65	16.87	16.41	16.57	1325816
2024-04-29	16.67	16.82	16.62	16.70	2397400
2024-04-30	16.51	16.68	16.46	16.54	2730356
2024-05-01	16.66	17.08	16.56	16.77	2600419
2024-05-02	16.89	17.09	16.84	17.03	1932547
2024-05-03	17.32	17.38	17.13	17.19	1665333
2024-05-06	17.36	17.42	17.21	17.30	1330008
2024-05-07	17.33	17.48	17.25	17.26	1963622
2024-05-08	17.06	17.40	16.57	17.39	1470326
2024-05-09	17.39	17.49	17.17	17.28	3064718
2024-05-10	17.36	17.49	17.15	17.45	1353620
2024-05-13	17.53	17.63	17.31	17.34	1373150
2024-05-14	17.56	17.60	17.37	17.56	1157843
2024-05-15	17.73	17.82	17.47	17.58	1521709
2024-05-16	17.51	17.61	17.45	17.49	976745
2024-05-17	17.57	17.76	17.39	17.59	1202872
2024-05-20	17.60	17.67	17.36	17.36	1125161
2024-05-21	17.32	17.51	17.26	17.32	1135336
2024-05-22	17.25	17.33	17.01	17.08	1481721
2024-05-23	17.11	17.11	16.66	16.73	1176177
2024-05-24	16.85	16.91	16.65	16.89	1268299
2024-05-28	16.95	17.08	16.69	16.76	1413770
2024-05-29	16.50	16.53	16.31	16.42	1365800
2024-05-30	16.64	16.84	16.51	16.76	1253064
2024-05-31	16.83	17.10	16.82	17.09	1745030
2024-06-03	17.20	17.28	16.72	16.76	1818689
2024-06-04	16.58	16.75	16.50	16.53	1700534
2024-06-05	16.57	16.57	16.36	16.53	1328664
2024-06-06	16.44	16.54	16.27	16.48	1162436
2024-06-07	16.26	16.39	16.17	16.30	1517574
2024-06-10	16.10	16.19	15.96	16.07	1432681
2024-06-11	15.98	16.00	15.82	15.93	1681764
2024-06-12	16.43	16.56	16.06	16.12	1866030
2024-06-13	15.96	16.09	15.76	15.90	1090980
2024-06-14	15.71	15.85	15.64	15.78	1110040
2024-06-17	15.75	15.97	15.60	15.96	1364421
2024-06-18	15.93	16.18	15.90	16.14	1612462
2024-06-20	16.03	16.30	16.02	16.26	2901553
2024-06-21	16.52	16.52	16.16	16.48	4267874
2024-06-24	16.60	16.94	16.54	16.80	2019117
2024-06-25	16.77	16.77	16.44	16.45	1311691
2024-06-26	16.30	16.56	16.30	16.54	1149237
2024-06-27	16.52	16.73	16.39	16.73	1054546
2024-06-28	16.98	17.23	16.85	17.19	5589170
2024-07-01	17.06	17.29	17.03	17.10	1500261
2024-07-02	17.10	17.31	17.06	17.27	1111336
2024-07-03	17.30	17.31	16.99	16.99	911557
2024-07-05	17.03	17.03	16.77	16.81	950155
2024-07-08	17.01	17.05	16.63	16.67	1693443
2024-07-09	16.59	16.99	16.50	16.98	1324806
2024-07-10	17.03	17.47	16.86	17.46	2166273
2024-07-11	17.63	18.23	17.63	18.13	2767494
2024-07-12	18.21	18.36	18.10	18.16	2166872
2024-07-15	18.47	18.83	18.37	18.69	2714305
2024-07-16	18.85	19.57	18.77	19.54	4510062
2024-07-17	19.36	19.96	19.31	19.73	2886360
2024-07-18	19.55	19.96	19.29	19.53	3666878
2024-07-19	19.52	19.80	19.35	19.44	2456717
2024-07-22	19.35	19.84	19.19	19.76	4391227
2024-07-23	19.51	20.22	19.27	20.19	5158642
2024-07-24	20.21	20.38	19.85	19.86	3419978
2024-07-25	19.88	20.36	19.79	19.93	4378637
2024-07-26	20.00	20.30	19.93	20.22	2663771
2024-07-29	20.26	20.30	19.95	19.96	2677017
2024-07-30	20.05	20.23	19.90	20.16	2428794
2024-07-31	20.16	20.43	19.39	20.02	3562691
2024-08-01	20.00	20.08	19.02	19.20	2800681
2024-08-02	18.48	18.81	18.22	18.54	3099534
2024-08-05	17.83	18.12	17.40	17.93	3126143
2024-08-06	17.91	18.15	17.66	17.81	2393169
2024-08-07	18.12	18.25	17.68	17.70	2002120
2024-08-08	17.95	18.06	17.83	18.02	1493503
2024-08-09	17.97	18.05	17.82	17.95	1193142
2024-08-12	18.12	18.33	17.74	17.80	1812278
2024-08-13	18.00	18.02	17.66	17.97	1355047
2024-08-14	18.05	18.06	17.75	17.90	1126831
2024-08-15	18.25	18.61	18.12	18.44	1500756
2024-08-16	18.36	18.75	18.36	18.62	2026254
2024-08-19	18.63	18.89	18.55	18.86	978625
2024-08-20	18.82	18.85	18.53	18.56	892168
2024-08-21	18.67	18.74	18.42	18.65	878198
2024-08-22	18.60	18.78	18.55	18.68	1294541
2024-08-23	18.85	19.77	18.79	19.58	2430878
2024-08-26	19.79	19.79	19.40	19.44	1515918
2024-08-27	19.38	19.48	19.22	19.39	1045301
2024-08-28	19.29	19.64	19.15	19.57	1099810
2024-08-29	19.73	19.79	19.43	19.64	1121183
2024-08-30	19.69	19.88	19.57	19.85	1563531
2024-09-03	19.61	19.87	19.48	19.54	1432541
2024-09-04	19.47	19.67	19.25	19.32	1038048
2024-09-05	19.26	19.34	18.86	18.97	1379290
2024-09-06	19.00	19.11	18.42	18.53	1751150
2024-09-09	18.59	18.72	18.46	18.60	1957528
2024-09-10	18.67	18.70	18.18	18.55	1086823
2024-09-11	18.33	18.33	17.85	18.25	1509035
2024-09-12	18.38	18.44	18.11	18.22	1041091
2024-09-13	18.49	18.76	18.43	18.76	1641750
2024-09-16	18.87	19.06	18.61	18.87	1584882
2024-09-17	19.08	19.30	18.86	18.92	1508031
2024-09-18	18.97	19.66	18.79	19.05	2253654
2024-09-19	19.46	19.58	19.12	19.46	1626203
2024-09-20	19.40	19.43	19.01	19.04	5315736
2024-09-23	19.16	19.19	18.84	18.97	1748043
2024-09-24	19.00	19.14	18.59	18.63	1537381
2024-09-25	18.62	18.63	18.33	18.47	2227666
2024-09-26	18.79	18.79	18.52	18.54	1526136
2024-09-27	18.70	18.78	18.43	18.46	1142840
2024-09-30	18.45	18.85	18.35	18.66	1551854
2024-10-01	18.59	18.59	17.94	18.06	1874575
2024-10-02	18.02	18.25	17.91	17.94	1774241
2024-10-03	17.88	18.07	17.75	17.99	1118846
2024-10-04	18.34	18.40	18.14	18.29	1453951
2024-10-07	18.23	18.24	18.01	18.13	1227215
2024-10-08	18.15	18.22	18.00	18.08	1178722
2024-10-09	18.08	18.43	18.01	18.29	1162188
2024-10-10	18.06	18.28	17.99	18.22	1292471
2024-10-11	18.35	18.83	18.35	18.74	1402491
2024-10-14	18.74	18.96	18.57	18.87	1009520
2024-10-15	18.96	19.55	18.82	19.13	1985880
2024-10-16	19.30	19.63	19.19	19.58	2556441
2024-10-17	19.55	19.75	19.48	19.68	1708224
2024-10-18	19.68	19.69	19.28	19.52	2824263
2024-10-21	19.52	19.62	18.83	18.87	4181126
2024-10-22	18.70	19.11	18.50	18.87	2191453
2024-10-23	18.64	18.98	18.64	18.91	2698626
2024-10-24	19.01	19.02	18.67	18.96	1724679
2024-10-25	19.04	19.17	18.58	18.71	1455892
2024-10-28	18.91	19.38	18.84	19.31	2228412
2024-10-29	19.18	19.30	19.09	19.12	1452054
2024-10-30	19.09	19.63	19.08	19.31	1621190
2024-10-31	19.37	19.45	19.24	19.26	2361163
2024-11-01	19.35	19.64	19.09	19.12	2530313
2024-11-04	19.09	19.16	18.73	18.90	1657803
2024-11-05	18.92	19.21	18.89	19.16	1815124
2024-11-06	20.42	22.20	20.31	22.15	8908120
2024-11-07	21.96	21.97	21.47	21.51	4064220
2024-11-08	21.67	22.00	21.38	21.85	2461852
2024-11-11	22.22	22.67	22.13	22.41	2274291
2024-11-12	22.37	22.60	22.10	22.38	1815937
2024-11-13	22.53	22.75	22.16	22.19	1758013
2024-11-14	22.30	22.40	21.70	21.80	2854284
2024-11-15	22.01	22.01	21.06	21.23	4157191
2024-11-18	21.25	21.40	21.15	21.22	2223845
2024-11-19	20.74	21.10	20.74	20.97	2007562
2024-11-20	20.89	20.99	20.67	20.93	1645876
2024-11-21	21.02	21.39	21.02	21.16	1828313
2024-11-22	21.18	21.70	21.15	21.65	2337547
2024-11-25	22.32	23.76	22.21	22.94	12773583
2024-11-26	23.38	23.61	23.09	23.14	6392749
2024-11-27	23.30	23.39	23.05	23.14	3659706
2024-11-29	23.37	23.37	23.04	23.16	1713504
2024-12-02	23.23	23.25	22.75	22.99	3155495
2024-12-03	22.99	23.23	22.78	23.06	2200036
2024-12-04	23.04	23.26	22.85	23.23	2147100
2024-12-05	23.16	23.44	23.03	23.12	2251638
2024-12-06	23.34	23.34	22.79	23.08	1906434
2024-12-09	23.15	23.27	22.80	22.91	2195016
2024-12-10	22.96	23.18	22.67	22.85	2689977
2024-12-11	23.17	23.32	22.95	23.09	2903244
2024-12-12	23.04	23.11	22.69	22.70	1350543
2024-12-13	22.65	22.75	22.35	22.53	1479723
2024-12-16	22.54	22.70	22.29	22.65	1897475
2024-12-17	22.68	22.84	22.21	22.35	2337455
2024-12-18	22.46	22.67	21.01	21.18	3027376
2024-12-19	21.53	22.82	20.95	21.06	3029561
2024-12-20	20.89	21.58	20.84	21.50	8198402
2024-12-23	21.38	21.68	21.29	21.66	1809477
2024-12-24	21.63	21.93	21.50	21.92	914320
2024-12-26	21.67	22.04	21.58	22.00	1452237
2024-12-27	21.83	22.07	21.54	21.77	1611608
2024-12-30	21.77	21.82	21.45	21.71	1341627
2024-12-31	21.71	22.05	21.60	21.71	1944279
2025-01-02	21.84	21.88	21.00	21.17	4454659
2025-01-03	21.30	21.53	20.87	21.47	2043943
2025-01-06	21.51	21.84	21.26	21.26	2665664
2025-01-07	21.35	21.48	20.88	21.04	3261233
2025-01-08	20.85	21.36	20.79	21.25	5202177
2025-01-10	20.75	20.98	20.41	20.63	3130208
2025-01-13	20.57	21.11	20.50	21.07	3607306
2025-01-14	21.29	21.87	21.22	21.83	2909517
2025-01-15	22.60	22.80	22.31	22.76	4352793
2025-01-16	22.73	22.85	22.46	22.70	5135954
2025-01-17	22.99	23.10	22.69	22.93	6089977
2025-01-21	23.35	24.17	22.99	23.66	4848521
2025-01-22	23.59	23.61	23.07	23.44	3663832
2025-01-23	23.45	23.56	22.81	22.87	4774640
2025-01-24	22.74	23.28	22.68	23.07	2260511
2025-01-27	23.19	23.67	23.07	23.46	2758451
2025-01-28	23.42	23.71	23.38	23.58	2441933
2025-01-29	23.47	23.87	23.40	23.50	2667491
2025-01-30	23.84	24.04	23.58	23.79	3434677
2025-01-31	23.84	24.08	23.72	23.85	3338595
2025-02-03	23.40	23.71	23.04	23.54	3055132
2025-02-04	23.49	23.96	23.33	23.85	3868412
2025-02-05	23.95	24.16	23.80	24.15	2246521
2025-02-06	24.24	24.49	24.05	24.45	2005051
2025-02-07	24.41	24.47	23.87	24.31	3726222
2025-02-10	24.31	24.39	23.78	23.86	2329767
2025-02-11	23.74	24.17	23.68	24.14	1397823
2025-02-12	23.95	24.05	23.67	23.81	5628681
2025-02-13	23.85	23.88	23.58	23.86	2510337
2025-02-14	23.99	24.24	23.80	23.89	2131301
2025-02-18	23.93	24.47	23.89	24.21	3059437
2025-02-19	23.93	24.38	23.87	24.30	1954506
2025-02-20	24.47	24.47	23.73	23.97	2155492
2025-02-21	24.15	24.19	23.43	23.46	2749239
2025-02-24	23.65	23.65	23.18	23.27	2424388
2025-02-25	23.44	23.59	23.01	23.30	2525862
2025-02-26	23.28	23.65	23.20	23.40	2292849
2025-02-27	23.39	23.71	23.29	23.38	2121243
2025-02-28	23.42	23.86	23.42	23.75	2433495
2025-03-03	23.80	24.06	23.30	23.52	1964477
2025-03-04	23.31	23.33	22.06	22.38	2514295
2025-03-05	22.25	22.45	21.79	22.15	2276028
2025-03-06	21.95	21.99	21.51	21.64	2043574
2025-03-07	21.57	21.78	21.06	21.59	2568442
2025-03-10	21.35	21.35	19.96	20.11	4802629
2025-03-11	20.19	20.49	19.71	20.13	3587276

Explore More About ONB

Coins representing dividend payouts and trends

ONB Dividend History

Discover Old National 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

ONB Stock Split History

Discover Old National 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

ONB Historical Prices

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

Web Analytics