ORI Historical Prices

Summary

Key Stock Metrics

34.43

(April 7, 2025)

52-Week Low

46.76

(December 26, 2025)

52-Week High

46.76

(December 26, 2025)

All-Time High

41.70

(February 18, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-05-06	5.54	5.63	5.42	5.42	253082
1994-05-09	5.48	5.54	5.42	5.51	191079
1994-05-10	5.48	5.54	5.42	5.42	561427
1994-05-11	5.45	5.45	5.27	5.30	134135
1994-05-12	5.36	5.42	5.33	5.33	210481
1994-05-13	5.39	5.39	5.22	5.22	265739
1994-05-16	5.22	5.22	5.10	5.19	106295
1994-05-17	5.25	5.36	5.25	5.33	91951
1994-05-18	5.39	5.45	5.33	5.36	373300
1994-05-19	5.30	5.33	5.22	5.25	334074
1994-05-20	5.25	5.30	5.22	5.27	157755
1994-05-23	5.27	5.39	5.27	5.36	114307
1994-05-24	5.36	5.45	5.36	5.36	55674
1994-05-25	5.36	5.48	5.36	5.48	118103
1994-05-26	5.45	5.45	5.27	5.33	334074
1994-05-27	5.33	5.35	5.30	5.33	577880
1994-05-31	5.36	5.39	5.27	5.27	153115
1994-06-01	5.33	5.42	5.30	5.42	236633
1994-06-02	5.39	5.39	5.33	5.36	287672
1994-06-03	5.39	5.39	5.33	5.36	38804
1994-06-06	5.36	5.48	5.36	5.39	127385
1994-06-07	5.42	5.54	5.42	5.51	107561
1994-06-08	5.54	5.54	5.48	5.51	251399
1994-06-09	5.45	5.51	5.42	5.48	89420
1994-06-10	5.45	5.48	5.42	5.48	174626
1994-06-13	5.45	5.51	5.45	5.48	108405
1994-06-14	5.48	5.51	5.42	5.48	545400
1994-06-15	5.48	5.51	5.45	5.48	196138
1994-06-16	5.48	5.57	5.42	5.54	157755
1994-06-17	5.54	5.57	5.48	5.48	83940
1994-06-20	5.48	5.48	5.39	5.42	72127
1994-06-21	5.42	5.42	5.33	5.33	197407
1994-06-22	5.39	5.42	5.27	5.33	253508
1994-06-23	5.33	5.33	5.27	5.27	344195
1994-06-24	5.33	5.33	5.25	5.30	409155
1994-06-27	5.36	5.39	5.27	5.33	73815
1994-06-28	5.33	5.42	5.30	5.39	160709
1994-06-29	5.36	5.39	5.30	5.39	322261
1994-06-30	5.39	5.39	5.27	5.30	194032
1994-07-01	5.27	5.36	5.27	5.30	195720
1994-07-05	5.33	5.33	5.27	5.33	116416
1994-07-06	5.33	5.36	5.33	5.33	51460
1994-07-07	5.30	5.36	5.27	5.36	248446
1994-07-08	5.30	5.39	5.30	5.36	146787
1994-07-11	5.42	5.42	5.16	5.22	490564
1994-07-12	5.27	5.36	5.25	5.27	151005
1994-07-13	5.33	5.42	5.33	5.36	97014
1994-07-14	5.42	5.45	5.39	5.45	372456
1994-07-15	5.39	5.42	5.33	5.39	89842
1994-07-18	5.39	5.48	5.33	5.36	137510
1994-07-19	5.42	5.45	5.39	5.45	175892
1994-07-20	5.45	5.45	5.30	5.39	133713
1994-07-21	5.42	5.42	5.30	5.33	100389
1994-07-22	5.27	5.36	5.27	5.36	59049
1994-07-25	5.36	5.36	5.33	5.36	64956
1994-07-26	5.39	5.39	5.27	5.27	156490
1994-07-27	5.30	5.42	5.27	5.42	106295
1994-07-28	5.42	5.45	5.42	5.45	147209
1994-07-29	5.45	5.45	5.36	5.36	101233
1994-08-01	5.36	5.42	5.33	5.42	221872
1994-08-02	5.42	5.42	5.30	5.36	322261
1994-08-03	5.33	5.33	5.30	5.33	194454
1994-08-04	5.33	5.36	5.25	5.27	195720
1994-08-05	5.27	5.33	5.25	5.30	147209
1994-08-08	5.27	5.33	5.27	5.27	65799
1994-08-09	5.27	5.33	5.27	5.27	141302
1994-08-10	5.33	5.33	5.25	5.25	288516
1994-08-11	5.22	5.25	5.19	5.19	247602
1994-08-12	5.22	5.25	5.19	5.22	52304
1994-08-15	5.25	5.27	5.25	5.27	112201
1994-08-16	5.27	5.27	5.19	5.22	277973
1994-08-17	5.19	5.25	5.13	5.16	115572
1994-08-18	5.13	5.13	5.04	5.10	348413
1994-08-19	5.16	5.16	5.10	5.13	63268
1994-08-22	5.19	5.19	5.10	5.13	131182
1994-08-23	5.13	5.19	5.10	5.13	391014
1994-08-24	5.13	5.16	5.13	5.16	105873
1994-08-25	5.16	5.16	5.10	5.13	73815
1994-08-26	5.16	5.25	5.16	5.16	51460
1994-08-29	5.19	5.22	5.13	5.22	219763
1994-08-30	5.16	5.25	5.16	5.19	114307
1994-08-31	5.19	5.25	5.19	5.25	258989
1994-09-01	5.22	5.25	5.16	5.16	631027
1994-09-02	5.16	5.25	5.16	5.25	141728
1994-09-06	5.25	5.25	5.19	5.22	208372
1994-09-07	5.22	5.25	5.19	5.22	173361
1994-09-08	5.22	5.25	5.19	5.25	212591
1994-09-09	5.22	5.25	5.19	5.19	296109
1994-09-12	5.22	5.22	5.13	5.13	176314
1994-09-13	5.13	5.19	5.10	5.10	295266
1994-09-14	5.16	5.16	5.10	5.16	186861
1994-09-15	5.16	5.16	5.13	5.13	461881
1994-09-16	5.16	5.16	5.13	5.13	107983
1994-09-19	5.16	5.19	5.13	5.13	81409
1994-09-20	5.16	5.16	5.04	5.07	302437
1994-09-21	5.10	5.19	5.07	5.10	219763
1994-09-22	5.10	5.16	5.07	5.10	149318
1994-09-23	5.13	5.13	5.07	5.07	105873
1994-09-26	5.07	5.10	5.01	5.04	216388
1994-09-27	5.04	5.04	4.92	4.98	297375
1994-09-28	5.04	5.04	4.98	5.01	297797
1994-09-29	4.98	5.04	4.98	5.04	374987
1994-09-30	5.07	5.13	4.92	4.95	487611
1994-10-03	4.95	5.01	4.92	4.98	457662
1994-10-04	4.98	5.19	4.98	5.13	561009
1994-10-05	5.13	5.19	5.13	5.19	293156
1994-10-06	5.16	5.19	5.16	5.19	83518
1994-10-07	5.16	5.22	5.16	5.16	115572
1994-10-10	5.16	5.19	5.07	5.07	264895
1994-10-11	5.10	5.13	5.07	5.07	121900
1994-10-12	5.07	5.10	5.07	5.07	79721
1994-10-13	5.10	5.10	5.01	5.04	1979981
1994-10-14	5.10	5.13	5.07	5.07	101233
1994-10-17	5.07	5.13	5.04	5.10	156912
1994-10-18	5.10	5.10	4.95	5.01	147630
1994-10-19	5.01	5.04	4.98	4.98	321840
1994-10-20	5.04	5.04	4.95	4.95	191501
1994-10-21	4.98	5.01	4.92	4.98	253082
1994-10-24	5.04	5.07	4.95	4.98	160287
1994-10-25	4.95	4.98	4.92	4.98	110092
1994-10-26	5.01	5.01	4.95	4.95	101655
1994-10-27	4.98	4.98	4.86	4.92	1202584
1994-10-28	4.89	4.92	4.86	4.89	350101
1994-10-31	4.92	4.92	4.77	4.83	1099237
1994-11-01	4.83	4.89	4.80	4.83	516294
1994-11-02	4.80	4.92	4.80	4.89	217231
1994-11-03	4.86	4.86	4.80	4.80	249290
1994-11-04	4.80	4.83	4.77	4.80	94483
1994-11-07	4.80	4.80	4.74	4.74	106717
1994-11-08	4.74	4.80	4.74	4.80	84780
1994-11-09	4.77	4.80	4.74	4.77	169146
1994-11-10	4.77	4.77	4.71	4.71	140459
1994-11-11	4.74	4.74	4.71	4.74	160709
1994-11-14	4.71	4.74	4.71	4.74	254770
1994-11-15	4.74	4.74	4.68	4.71	121478
1994-11-16	4.71	4.71	4.65	4.65	316355
1994-11-17	4.68	4.68	4.62	4.65	97436
1994-11-18	4.62	4.68	4.59	4.65	152271
1994-11-21	4.65	4.71	4.62	4.65	231993
1994-11-22	4.62	4.65	4.53	4.56	510810
1994-11-23	4.53	4.59	4.53	4.56	464834
1994-11-25	4.59	4.62	4.53	4.53	56944
1994-11-28	4.56	4.59	4.50	4.50	279234
1994-11-29	4.56	4.62	4.56	4.56	84358
1994-11-30	4.59	4.59	4.53	4.53	177579
1994-12-01	4.56	4.56	4.50	4.50	1352746
1994-12-02	4.53	4.56	4.50	4.53	257723
1994-12-05	4.50	4.62	4.50	4.56	206685
1994-12-06	4.62	4.62	4.50	4.53	554681
1994-12-07	4.56	4.56	4.47	4.47	426870
1994-12-08	4.53	4.53	4.47	4.47	269535
1994-12-09	4.50	4.56	4.47	4.47	210060
1994-12-12	4.50	4.59	4.47	4.56	890443
1994-12-13	4.56	4.68	4.56	4.59	102498
1994-12-14	4.65	4.77	4.62	4.71	768960
1994-12-15	4.68	4.95	4.68	4.92	1126233
1994-12-16	4.92	4.98	4.83	4.98	301594
1994-12-19	4.95	4.98	4.89	4.89	2422039
1994-12-20	4.92	4.95	4.86	4.89	2710137
1994-12-21	4.89	4.95	4.89	4.89	396499
1994-12-22	4.92	4.95	4.89	4.92	178001
1994-12-23	4.92	4.98	4.89	4.89	66643
1994-12-27	4.92	4.95	4.89	4.89	96170
1994-12-28	4.92	4.95	4.89	4.92	579567
1994-12-29	4.89	5.07	4.89	4.98	204153
1994-12-30	4.98	5.16	4.95	5.04	291891
1995-01-03	5.07	5.16	5.01	5.10	284297
1995-01-04	5.10	5.19	5.10	5.16	113885
1995-01-05	5.16	5.16	5.07	5.07	389753
1995-01-06	5.07	5.13	5.07	5.07	1120331
1995-01-09	5.10	5.16	5.07	5.13	515029
1995-01-10	5.13	5.16	5.01	5.01	410842
1995-01-11	5.07	5.07	4.98	5.04	474115
1995-01-12	5.04	5.13	5.04	5.13	250555
1995-01-13	5.16	5.27	5.13	5.25	615422
1995-01-16	5.25	5.30	5.25	5.25	158177
1995-01-17	5.27	5.30	5.27	5.30	63268
1995-01-18	5.27	5.36	5.27	5.33	123588
1995-01-19	5.27	5.33	5.27	5.27	366132
1995-01-20	5.30	5.30	5.27	5.30	313824
1995-01-23	5.33	5.42	5.30	5.36	289781
1995-01-24	5.39	5.45	5.39	5.39	194454
1995-01-25	5.36	5.36	5.30	5.36	88576
1995-01-26	5.33	5.33	5.25	5.27	283875
1995-01-27	5.30	5.33	5.25	5.27	297797
1995-01-30	5.33	5.42	5.30	5.39	142150
1995-01-31	5.45	5.45	5.38	5.42	902673
1995-02-01	5.42	5.48	5.42	5.45	370347
1995-02-02	5.45	5.66	5.42	5.66	331121
1995-02-03	5.66	5.66	5.63	5.66	294000
1995-02-06	5.63	5.66	5.57	5.66	86467
1995-02-07	5.66	5.75	5.60	5.72	183907
1995-02-08	5.75	5.81	5.75	5.78	139619
1995-02-09	5.78	5.87	5.75	5.81	386378
1995-02-10	5.81	5.87	5.81	5.84	324793
1995-02-13	5.81	5.93	5.81	5.93	456818
1995-02-14	5.90	5.93	5.87	5.93	374565
1995-02-15	5.90	6.05	5.90	5.96	602344
1995-02-16	5.93	5.96	5.90	5.93	187704
1995-02-17	5.90	5.96	5.84	5.87	254348
1995-02-21	5.90	5.90	5.84	5.84	41757
1995-02-22	5.87	5.93	5.78	5.90	477068
1995-02-23	5.93	5.93	5.87	5.93	353054
1995-02-24	5.90	5.90	5.81	5.84	528951
1995-02-27	5.87	5.87	5.69	5.81	250977
1995-02-28	5.75	5.87	5.75	5.87	450495
1995-03-01	5.87	5.87	5.81	5.87	123588
1995-03-02	5.84	5.90	5.84	5.90	240430
1995-03-03	5.90	5.93	5.87	5.90	555103
1995-03-06	5.84	5.87	5.81	5.84	167032
1995-03-07	5.81	5.84	5.60	5.72	99967
1995-03-08	5.72	5.72	5.60	5.66	71706
1995-03-09	5.66	5.72	5.60	5.69	396499
1995-03-10	5.66	5.72	5.66	5.72	131603
1995-03-13	5.69	5.72	5.69	5.72	151005
1995-03-14	5.69	5.78	5.69	5.75	215966
1995-03-15	5.75	5.81	5.75	5.78	79721
1995-03-16	5.79	5.87	5.78	5.87	828435
1995-03-17	5.81	5.84	5.78	5.84	166615
1995-03-20	5.78	5.84	5.72	5.81	215966
1995-03-21	5.75	5.81	5.75	5.75	353476
1995-03-22	5.75	5.78	5.69	5.75	155224
1995-03-23	5.78	5.81	5.75	5.78	94483
1995-03-24	5.72	5.81	5.72	5.78	113885
1995-03-27	5.81	5.84	5.75	5.81	401983
1995-03-28	5.78	5.81	5.75	5.81	147209
1995-03-29	5.81	5.84	5.75	5.84	225243
1995-03-30	5.84	5.84	5.81	5.84	149740
1995-03-31	5.81	5.84	5.69	5.69	113463
1995-04-03	5.66	5.78	5.66	5.75	98701
1995-04-04	5.75	5.90	5.75	5.90	721718
1995-04-05	5.87	5.90	5.87	5.90	456397
1995-04-06	5.87	5.93	5.87	5.90	289359
1995-04-07	5.90	5.96	5.87	5.93	74237
1995-04-10	5.96	5.99	5.90	5.99	535696
1995-04-11	5.99	5.99	5.96	5.96	139619
1995-04-12	5.99	5.99	5.93	5.99	67909
1995-04-13	5.93	5.96	5.81	5.81	114307
1995-04-17	5.78	5.90	5.75	5.90	350523
1995-04-18	5.96	5.96	5.87	5.87	133291
1995-04-19	5.87	5.96	5.87	5.93	69174
1995-04-20	5.87	5.96	5.81	5.93	113045
1995-04-21	5.93	6.05	5.90	6.05	236212
1995-04-24	6.05	6.10	6.05	6.07	274176
1995-04-25	6.07	6.13	6.07	6.10	664351
1995-04-26	6.10	6.13	6.10	6.10	276707
1995-04-27	6.07	6.13	6.07	6.07	267848
1995-04-28	6.10	6.10	5.96	6.10	121900
1995-05-01	6.10	6.13	6.07	6.10	373300
1995-05-02	6.10	6.13	6.10	6.10	137088
1995-05-03	6.13	6.16	6.10	6.16	407046
1995-05-04	6.13	6.13	6.07	6.10	147630
1995-05-05	5.99	6.07	5.99	6.05	325636
1995-05-08	6.07	6.07	6.05	6.07	134978
1995-05-09	6.05	6.07	6.05	6.07	291891
1995-05-10	6.07	6.10	6.07	6.07	44288
1995-05-11	6.10	6.13	6.07	6.13	325215
1995-05-12	6.13	6.16	6.10	6.13	213856
1995-05-15	6.13	6.22	6.13	6.16	172517
1995-05-16	6.16	6.22	6.16	6.22	222716
1995-05-17	6.22	6.22	6.19	6.22	187282
1995-05-18	6.22	6.22	6.10	6.10	138353
1995-05-19	6.13	6.13	6.07	6.07	167880
1995-05-22	6.07	6.10	5.87	5.90	538650
1995-05-23	5.93	5.93	5.90	5.90	700628
1995-05-24	5.96	6.05	5.93	5.99	328590
1995-05-25	6.05	6.05	5.99	6.02	123166
1995-05-26	6.02	6.05	5.99	6.02	64534
1995-05-30	6.05	6.10	6.05	6.07	239587
1995-05-31	6.10	6.10	6.02	6.05	112201
1995-06-01	6.05	6.10	6.02	6.10	88576
1995-06-02	6.10	6.25	6.10	6.25	676160
1995-06-05	6.13	6.22	6.13	6.22	230727
1995-06-06	6.16	6.22	5.96	6.05	434041
1995-06-07	6.07	6.16	6.05	6.16	490142
1995-06-08	6.13	6.16	6.05	6.13	295266
1995-06-09	6.13	6.13	6.05	6.07	223560
1995-06-12	6.05	6.10	6.05	6.10	552150
1995-06-13	6.10	6.10	6.02	6.07	203731
1995-06-14	6.10	6.13	6.07	6.13	165349
1995-06-15	6.13	6.13	6.07	6.10	323949
1995-06-16	6.13	6.16	6.07	6.16	445854
1995-06-19	6.16	6.19	6.10	6.16	665617
1995-06-20	6.16	6.16	6.10	6.16	97014
1995-06-21	6.16	6.16	6.10	6.10	685441
1995-06-22	6.16	6.16	6.07	6.10	364440
1995-06-23	6.13	6.16	6.13	6.16	726359
1995-06-26	6.16	6.16	6.10	6.10	301594
1995-06-27	6.13	6.16	6.10	6.13	70018
1995-06-28	6.13	6.16	6.07	6.16	87733
1995-06-29	6.16	6.16	6.07	6.07	42179
1995-06-30	6.07	6.19	5.99	6.19	541181
1995-07-03	6.25	6.25	6.13	6.13	46819
1995-07-05	6.10	6.22	6.07	6.19	174204
1995-07-06	6.22	6.25	6.10	6.13	108826
1995-07-07	6.13	6.28	6.13	6.25	69174
1995-07-10	6.31	6.31	6.25	6.28	152693
1995-07-11	6.28	6.28	6.10	6.10	756307
1995-07-12	6.16	6.25	6.13	6.22	160709
1995-07-13	6.25	6.25	6.19	6.19	101655
1995-07-14	6.22	6.25	6.10	6.22	145099
1995-07-17	6.22	6.28	6.19	6.25	309609
1995-07-18	6.28	6.31	6.22	6.28	227774
1995-07-19	6.28	6.28	6.07	6.07	183907
1995-07-20	6.10	6.13	6.07	6.10	307922
1995-07-21	6.13	6.13	6.02	6.05	111353
1995-07-24	6.05	6.10	6.02	6.05	73815
1995-07-25	6.02	6.07	5.96	6.07	214278
1995-07-26	6.13	6.22	6.13	6.19	216810
1995-07-27	6.22	6.28	6.22	6.25	188548
1995-07-28	6.25	6.28	6.25	6.28	91108
1995-07-31	6.28	6.28	6.19	6.25	62424
1995-08-01	6.31	6.34	6.16	6.19	231993
1995-08-02	6.22	6.31	6.22	6.31	242118
1995-08-03	6.31	6.31	6.28	6.28	59893
1995-08-04	6.31	6.31	6.25	6.25	16027
1995-08-07	6.28	6.40	6.25	6.31	208794
1995-08-08	6.37	6.46	6.31	6.37	99123
1995-08-09	6.40	6.40	6.28	6.28	82252
1995-08-10	6.34	6.34	6.25	6.34	39225
1995-08-11	6.28	6.34	6.25	6.31	67487
1995-08-14	6.31	6.31	6.28	6.28	80987
1995-08-15	6.34	6.34	6.22	6.31	288937
1995-08-16	6.34	6.34	6.28	6.31	113463
1995-08-17	6.37	6.46	6.28	6.46	232415
1995-08-18	6.46	6.49	6.43	6.46	131182
1995-08-21	6.46	6.46	6.37	6.40	115994
1995-08-22	6.40	6.49	6.40	6.43	147630
1995-08-23	6.46	6.55	6.43	6.46	242962
1995-08-24	6.43	6.52	6.40	6.46	56944
1995-08-25	6.46	6.49	6.43	6.49	65377
1995-08-28	6.49	6.58	6.49	6.49	267004
1995-08-29	6.52	6.61	6.52	6.52	131603
1995-08-30	6.46	6.49	6.43	6.46	275864
1995-08-31	6.43	6.55	6.43	6.55	100389
1995-09-01	6.52	6.73	6.52	6.70	305812
1995-09-05	6.76	6.79	6.67	6.73	414639
1995-09-06	6.73	6.76	6.67	6.70	180111
1995-09-07	6.76	6.82	6.73	6.73	569442
1995-09-08	6.79	6.85	6.76	6.85	69596
1995-09-11	6.85	6.85	6.76	6.76	354320
1995-09-12	6.76	6.93	6.73	6.90	194876
1995-09-13	6.88	6.90	6.76	6.82	111780
1995-09-14	6.79	6.88	6.79	6.88	132025
1995-09-15	6.82	6.88	6.79	6.85	47663
1995-09-18	6.82	6.85	6.79	6.85	45554
1995-09-19	6.90	6.96	6.90	6.96	88155
1995-09-20	6.96	7.05	6.96	6.99	90686
1995-09-21	6.93	6.96	6.90	6.96	137510
1995-09-22	6.90	6.93	6.88	6.93	113463
1995-09-25	6.93	6.93	6.82	6.82	125697
1995-09-26	6.85	6.85	6.70	6.73	532747
1995-09-27	6.79	6.88	6.79	6.88	334918
1995-09-28	6.88	6.88	6.79	6.85	321840
1995-09-29	6.79	6.85	6.76	6.85	92373
1995-10-02	6.85	6.85	6.73	6.76	374987
1995-10-03	6.79	6.82	6.70	6.76	166193
1995-10-04	6.76	6.82	6.76	6.79	110932
1995-10-05	6.85	6.85	6.76	6.82	73393
1995-10-06	6.85	6.85	6.76	6.76	120213
1995-10-09	6.79	6.79	6.70	6.70	140880
1995-10-10	6.73	6.73	6.58	6.64	128228
1995-10-11	6.58	6.67	6.58	6.67	172095
1995-10-12	6.67	6.73	6.61	6.70	224403
1995-10-13	6.73	6.82	6.73	6.79	428557
1995-10-16	6.82	6.82	6.79	6.82	1602040
1995-10-17	6.82	6.85	6.79	6.85	578723
1995-10-18	6.85	6.88	6.82	6.82	1134670
1995-10-19	6.85	6.85	6.76	6.76	849947
1995-10-20	6.79	6.82	6.76	6.79	135400
1995-10-23	6.79	6.85	6.76	6.85	114307
1995-10-24	6.82	6.90	6.82	6.90	348413
1995-10-25	6.88	6.88	6.82	6.85	435729
1995-10-26	6.82	6.82	6.55	6.58	284719
1995-10-27	6.55	6.55	6.37	6.43	462725
1995-10-30	6.46	6.58	6.46	6.55	492674
1995-10-31	6.61	6.82	6.61	6.79	218497
1995-11-01	6.79	6.85	6.79	6.85	412952
1995-11-02	6.82	6.96	6.82	6.96	312980
1995-11-03	6.99	7.14	6.99	7.05	2975459
1995-11-06	7.05	7.11	6.99	7.11	939794
1995-11-07	7.11	7.26	7.11	7.26	1557748
1995-11-08	7.26	7.82	7.26	7.82	3289709
1995-11-09	7.82	7.82	7.62	7.68	1014453
1995-11-10	7.65	7.73	7.62	7.70	455553
1995-11-13	7.70	7.70	7.68	7.70	83096
1995-11-14	7.68	7.70	7.68	7.70	334918
1995-11-15	7.68	7.68	7.62	7.65	863025
1995-11-16	7.65	7.73	7.65	7.70	261942
1995-11-17	7.70	7.88	7.70	7.73	712859
1995-11-20	7.76	7.76	7.73	7.76	339976
1995-11-21	7.73	7.76	7.53	7.53	242118
1995-11-22	7.56	7.56	7.50	7.53	59049
1995-11-24	7.53	7.53	7.47	7.53	91108
1995-11-27	7.53	7.79	7.53	7.79	1091647
1995-11-28	7.79	7.94	7.79	7.94	462303
1995-11-29	7.94	8.03	7.91	7.97	987879
1995-11-30	7.97	8.15	7.94	8.15	2179920
1995-12-01	8.15	8.15	8.00	8.03	1132561
1995-12-04	8.06	8.12	7.97	8.12	680800
1995-12-05	8.12	8.33	8.12	8.30	989566
1995-12-06	8.30	8.30	8.24	8.27	1415175
1995-12-07	8.27	8.36	8.21	8.27	846572
1995-12-08	8.27	8.27	8.09	8.15	607407
1995-12-11	8.15	8.15	8.09	8.09	1423613
1995-12-12	8.09	8.15	8.06	8.12	373300
1995-12-13	8.09	8.12	8.09	8.12	662242
1995-12-14	8.09	8.09	7.97	7.97	141302
1995-12-15	8.00	8.06	7.97	8.06	638621
1995-12-18	8.09	8.15	8.09	8.15	513763
1995-12-19	8.15	8.15	8.06	8.06	563958
1995-12-20	8.12	8.15	8.06	8.06	487189
1995-12-21	8.06	8.18	8.03	8.18	619637
1995-12-22	8.18	8.21	8.09	8.15	404092
1995-12-26	8.12	8.21	8.12	8.21	148052
1995-12-27	8.21	8.33	8.18	8.33	446698
1995-12-28	8.33	8.39	8.30	8.33	300328
1995-12-29	8.36	8.42	8.33	8.42	437416
1996-01-02	8.36	8.39	8.30	8.33	140459
1996-01-03	8.27	8.30	8.24	8.30	215122
1996-01-04	8.30	8.30	8.12	8.18	140037
1996-01-05	8.18	8.18	8.00	8.15	681222
1996-01-08	8.18	8.18	8.09	8.09	25730
1996-01-09	8.12	8.15	8.06	8.06	147630
1996-01-10	8.06	8.06	7.85	7.85	83518
1996-01-11	7.88	7.88	7.70	7.85	393128
1996-01-12	7.85	7.88	7.76	7.82	190657
1996-01-15	7.82	7.85	7.76	7.79	566911
1996-01-16	7.82	7.97	7.79	7.88	293578
1996-01-17	7.91	7.97	7.88	7.97	174626
1996-01-18	7.94	8.03	7.94	7.97	79299
1996-01-19	7.91	7.97	7.91	7.94	167032
1996-01-22	7.94	8.03	7.91	8.00	185595
1996-01-23	8.00	8.09	7.97	8.03	291047
1996-01-24	8.06	8.12	8.06	8.06	143412
1996-01-25	8.06	8.12	8.06	8.09	113045
1996-01-26	8.09	8.09	8.06	8.09	148896
1996-01-29	8.06	8.12	8.03	8.06	128650
1996-01-30	8.12	8.18	7.88	8.00	556790
1996-01-31	8.06	8.42	8.06	8.33	580833
1996-02-01	8.36	8.42	8.24	8.39	385112
1996-02-02	8.42	8.42	8.36	8.36	298219
1996-02-05	8.39	8.39	8.18	8.21	903938
1996-02-06	8.21	8.42	8.21	8.42	378784
1996-02-07	8.39	8.42	8.24	8.30	348835
1996-02-08	8.33	8.36	8.30	8.36	344195
1996-02-09	8.36	8.42	8.24	8.42	624699
1996-02-12	8.42	8.62	8.42	8.62	1759796
1996-02-13	8.65	8.65	8.50	8.53	516294
1996-02-14	8.53	8.56	8.50	8.53	450495
1996-02-15	8.53	8.56	8.50	8.53	517982
1996-02-16	8.50	8.53	8.48	8.50	663086
1996-02-20	8.48	8.50	8.42	8.45	853322
1996-02-21	8.36	8.36	8.27	8.30	796799
1996-02-22	8.27	8.36	8.24	8.36	447120
1996-02-23	8.36	8.36	8.21	8.21	718343
1996-02-26	8.21	8.27	8.18	8.24	520935
1996-02-27	8.24	8.27	8.12	8.12	597704
1996-02-28	8.15	8.36	8.12	8.24	1004332
1996-02-29	8.21	8.21	8.12	8.12	237899
1996-03-01	8.09	8.09	8.00	8.00	698941
1996-03-04	7.97	8.06	7.91	8.06	471162
1996-03-05	8.03	8.09	8.00	8.06	403671
1996-03-06	8.00	8.09	8.00	8.06	698941
1996-03-07	8.06	8.09	7.97	8.09	855853
1996-03-08	8.09	8.15	7.82	7.82	371612
1996-03-11	7.85	7.85	7.62	7.62	935575
1996-03-12	7.65	7.68	7.50	7.53	208372
1996-03-13	7.53	7.53	7.44	7.50	496892
1996-03-14	7.53	7.59	7.50	7.50	926298
1996-03-15	7.59	7.62	7.53	7.59	514607
1996-03-18	7.59	7.65	7.56	7.59	572395
1996-03-19	7.65	7.76	7.65	7.76	364023
1996-03-20	7.76	7.88	7.73	7.79	317621
1996-03-21	7.76	7.79	7.76	7.79	249712
1996-03-22	7.79	7.79	7.73	7.73	253930
1996-03-25	7.79	7.91	7.73	7.88	466522
1996-03-26	7.94	7.97	7.91	7.94	242540
1996-03-27	7.91	7.97	7.91	7.91	121900
1996-03-28	7.88	7.91	7.82	7.85	382159
1996-03-29	7.85	7.85	7.70	7.70	787100
1996-04-01	7.76	7.79	7.65	7.65	702316
1996-04-02	7.68	7.78	7.65	7.76	413796
1996-04-03	7.73	7.91	7.73	7.88	253508
1996-04-04	7.91	7.97	7.91	7.94	243805
1996-04-08	7.76	7.85	7.68	7.70	701472
1996-04-09	7.70	7.94	7.62	7.94	959196
1996-04-10	7.91	7.91	7.76	7.76	582942
1996-04-11	7.76	7.76	7.50	7.53	322683
1996-04-12	7.53	7.73	7.53	7.68	326480
1996-04-15	7.68	7.68	7.53	7.65	643262
1996-04-16	7.62	7.62	7.53	7.53	216388
1996-04-17	7.53	7.53	7.41	7.47	517138
1996-04-18	7.47	7.47	7.41	7.44	415061
1996-04-19	7.47	7.50	7.41	7.47	229040
1996-04-22	7.47	7.56	7.47	7.50	434885
1996-04-23	7.50	7.53	7.44	7.44	181376
1996-04-24	7.47	7.47	7.41	7.44	246758
1996-04-25	7.50	7.50	7.11	7.23	1570826
1996-04-26	7.29	7.56	7.29	7.53	611204
1996-04-29	7.53	7.68	7.53	7.68	631449
1996-04-30	7.59	7.85	7.56	7.82	449225
1996-05-01	7.82	7.87	7.78	7.87	1242717
1996-05-02	7.78	7.78	7.69	7.69	395395
1996-05-03	7.73	7.96	7.73	7.82	401582
1996-05-06	7.87	7.91	7.73	7.73	495511
1996-05-07	7.69	7.78	7.42	7.42	584097
1996-05-08	7.47	7.47	7.20	7.33	846756
1996-05-09	7.29	7.51	7.29	7.51	939841
1996-05-10	7.56	7.69	7.56	7.69	451923
1996-05-13	7.69	7.69	7.56	7.69	1321461
1996-05-14	7.69	7.91	7.65	7.91	839446
1996-05-15	7.87	7.87	7.78	7.78	732301
1996-05-16	7.78	7.82	7.65	7.73	489886
1996-05-17	7.69	7.87	7.65	7.78	1154694
1996-05-20	7.78	7.82	7.69	7.73	522509
1996-05-21	7.73	7.82	7.69	7.78	699117
1996-05-22	7.73	7.78	7.73	7.73	888378
1996-05-23	7.73	7.82	7.69	7.69	878253
1996-05-24	7.69	7.69	7.60	7.65	569190
1996-05-28	7.60	7.82	7.60	7.69	243255
1996-05-29	7.69	7.78	7.65	7.69	868131
1996-05-30	7.69	7.82	7.65	7.73	622341
1996-05-31	7.78	7.87	7.78	7.78	341119
1996-06-03	7.82	8.00	7.82	7.96	174074
1996-06-04	7.96	8.09	7.91	8.09	146795
1996-06-05	8.05	8.13	7.96	8.13	172667
1996-06-06	8.13	8.18	8.00	8.18	373460
1996-06-07	8.18	8.18	7.96	7.96	325091
1996-06-10	8.00	8.00	7.69	7.82	393145
1996-06-11	7.82	7.96	7.82	7.87	137798
1996-06-12	7.91	7.91	7.82	7.87	296687
1996-06-13	7.87	7.91	7.82	7.87	140889
1996-06-14	7.87	7.87	7.82	7.87	246068
1996-06-17	7.82	8.00	7.82	8.00	177167
1996-06-18	7.96	8.00	7.82	7.87	233130
1996-06-19	7.87	7.91	7.87	7.91	279534
1996-06-20	7.82	7.87	7.73	7.73	124860
1996-06-21	7.69	7.78	7.47	7.65	860256
1996-06-24	7.60	7.73	7.60	7.69	383866
1996-06-25	7.65	7.69	7.60	7.69	237630
1996-06-26	7.73	7.73	7.56	7.56	443205
1996-06-27	7.56	7.78	7.51	7.69	117548
1996-06-28	7.73	7.78	7.65	7.65	145670
1996-07-01	7.73	8.00	7.73	7.96	160858
1996-07-02	7.91	8.13	7.91	8.13	328185
1996-07-03	8.09	8.13	8.05	8.09	647372
1996-07-05	8.05	8.13	8.05	8.09	69460
1996-07-08	8.05	8.05	7.82	7.82	212040
1996-07-09	7.87	7.91	7.82	7.87	238474
1996-07-10	7.96	8.00	7.78	8.00	453330
1996-07-11	8.00	8.00	7.60	7.69	293031
1996-07-12	7.69	7.69	7.60	7.60	101801
1996-07-15	7.65	7.65	7.42	7.47	440955
1996-07-16	7.42	7.47	7.42	7.47	430548
1996-07-17	7.51	7.51	7.42	7.47	285719
1996-07-18	7.47	7.47	7.42	7.42	294719
1996-07-19	7.47	7.47	7.42	7.47	744111
1996-07-22	7.51	7.51	7.38	7.38	278125
1996-07-23	7.38	7.42	7.33	7.38	749736
1996-07-24	7.38	7.38	7.33	7.33	163108
1996-07-25	7.42	7.42	7.33	7.33	184199
1996-07-26	7.38	7.38	7.33	7.38	94770
1996-07-29	7.38	7.38	7.33	7.33	143139
1996-07-30	7.38	7.38	7.33	7.38	464577
1996-07-31	7.38	7.47	7.38	7.47	312997
1996-08-01	7.51	7.56	7.47	7.56	227790
1996-08-02	7.56	7.60	7.42	7.47	334653
1996-08-05	7.56	7.56	7.42	7.47	973589
1996-08-06	7.56	7.65	7.56	7.60	273909
1996-08-07	7.65	7.73	7.51	7.60	340838
1996-08-08	7.60	7.73	7.56	7.69	155514
1996-08-09	7.65	7.73	7.65	7.65	431111
1996-08-12	7.69	7.87	7.69	7.87	114454
1996-08-13	7.87	7.96	7.82	7.96	189542
1996-08-14	7.91	7.96	7.87	7.96	102363
1996-08-15	7.96	8.05	7.91	8.05	178574
1996-08-16	8.09	8.13	8.05	8.09	110798
1996-08-19	8.00	8.05	7.91	8.00	105176
1996-08-20	8.00	8.18	8.00	8.18	124298
1996-08-21	8.22	8.22	8.05	8.05	232005
1996-08-22	8.09	8.09	8.00	8.00	167605
1996-08-23	8.00	8.09	7.96	7.96	174636
1996-08-26	8.00	8.00	7.82	7.96	312716
1996-08-27	7.96	8.00	7.91	8.00	32340
1996-08-28	8.00	8.13	8.00	8.09	47806
1996-08-29	8.09	8.09	7.91	8.00	113613
1996-08-30	7.96	7.96	7.78	7.91	143701
1996-09-03	7.87	7.87	7.65	7.82	301469
1996-09-04	7.73	8.00	7.73	8.00	133298
1996-09-05	8.05	8.05	7.96	8.05	165076
1996-09-06	8.00	8.09	7.96	7.96	401301
1996-09-09	8.00	8.00	7.91	7.96	325935
1996-09-10	7.87	7.96	7.82	7.91	325091
1996-09-11	7.91	7.96	7.82	7.91	374866
1996-09-12	8.00	8.13	8.00	8.13	128235
1996-09-13	8.13	8.58	8.13	8.53	514915
1996-09-16	8.49	8.53	8.40	8.45	413676
1996-09-17	8.49	8.56	8.45	8.45	352650
1996-09-18	8.45	8.49	8.36	8.40	261534
1996-09-19	8.49	8.58	8.45	8.58	309622
1996-09-20	8.58	8.80	8.58	8.71	430267
1996-09-23	8.67	8.67	8.62	8.67	295844
1996-09-24	8.67	8.76	8.67	8.71	417895
1996-09-25	8.71	8.76	8.71	8.76	161139
1996-09-26	8.76	8.80	8.71	8.71	415645
1996-09-27	8.80	8.85	8.76	8.76	109676
1996-09-30	8.80	8.85	8.80	8.80	226099
1996-10-01	8.85	8.93	8.80	8.93	100957
1996-10-02	8.98	9.07	8.93	9.07	223568
1996-10-03	9.07	9.20	9.07	9.07	238755
1996-10-04	9.16	9.29	9.11	9.20	381616
1996-10-07	9.20	9.22	9.16	9.20	568628
1996-10-08	9.20	9.20	9.11	9.11	424082
1996-10-09	9.11	9.11	9.07	9.11	239037
1996-10-10	9.07	9.07	8.89	8.98	78741
1996-10-11	8.98	8.98	8.85	8.89	305966
1996-10-14	8.85	8.91	8.80	8.89	689554
1996-10-15	8.85	8.89	8.85	8.89	607719
1996-10-16	8.89	8.93	8.85	8.93	360525
1996-10-17	8.93	8.98	8.89	8.93	518571
1996-10-18	8.93	8.93	8.85	8.93	400457
1996-10-21	8.98	8.98	8.93	8.98	155795
1996-10-22	8.98	8.98	8.85	8.93	524477
1996-10-23	8.93	8.93	8.89	8.89	181386
1996-10-24	8.93	8.93	8.89	8.89	145951
1996-10-25	8.93	9.16	8.89	9.16	121485
1996-10-28	9.11	9.16	9.02	9.02	201915
1996-10-29	9.07	9.25	8.98	9.25	364179
1996-10-30	9.20	9.20	8.85	8.89	416770
1996-10-31	8.85	8.85	8.71	8.76	1119825
1996-11-01	8.89	9.20	8.85	9.11	185324
1996-11-04	9.07	9.25	9.02	9.16	205852
1996-11-05	9.11	9.25	9.11	9.20	209227
1996-11-06	9.16	9.33	9.16	9.25	192917
1996-11-07	9.33	9.42	9.33	9.38	166764
1996-11-08	9.38	9.38	9.29	9.33	224133
1996-11-11	9.38	9.38	9.25	9.33	187855
1996-11-12	9.25	9.38	9.25	9.38	119798
1996-11-13	9.38	9.42	9.29	9.42	215133
1996-11-14	9.38	9.65	9.38	9.56	222446
1996-11-15	9.56	9.60	9.51	9.56	165076
1996-11-18	9.56	9.82	9.51	9.82	315528
1996-11-19	9.82	9.87	9.73	9.78	424923
1996-11-20	9.65	9.73	9.60	9.69	194605
1996-11-21	9.73	9.82	9.69	9.73	336060
1996-11-22	9.73	9.73	9.51	9.65	761546
1996-11-25	9.65	9.73	9.56	9.73	202196
1996-11-26	9.73	9.78	9.60	9.60	327903
1996-11-27	9.69	9.69	9.60	9.65	280096
1996-11-29	9.69	9.73	9.65	9.65	58491
1996-12-02	9.69	9.69	9.56	9.60	341963
1996-12-03	9.73	9.82	9.56	9.60	216821
1996-12-04	9.56	9.60	9.45	9.51	81551
1996-12-05	9.51	9.65	9.42	9.51	140889
1996-12-06	9.42	9.47	9.25	9.42	224693
1996-12-09	9.47	9.60	9.42	9.42	134704
1996-12-10	9.29	9.51	9.25	9.47	442080
1996-12-11	9.47	9.51	9.38	9.38	67772
1996-12-12	9.38	9.42	9.25	9.25	70866
1996-12-13	9.20	9.29	9.07	9.20	423798
1996-12-16	9.16	9.20	9.16	9.16	279250
1996-12-17	9.29	9.33	9.16	9.29	590284
1996-12-18	9.29	9.33	9.25	9.25	252255
1996-12-19	9.25	9.42	9.25	9.29	399895
1996-12-20	9.38	9.60	9.38	9.56	341119
1996-12-23	9.51	9.51	9.42	9.51	123454
1996-12-24	9.56	9.56	9.42	9.47	39088
1996-12-26	9.47	9.47	9.33	9.42	90832
1996-12-27	9.42	9.60	9.42	9.56	222727
1996-12-30	9.47	9.51	9.33	9.38	147358
1996-12-31	9.29	9.60	9.29	9.51	396241
1997-01-02	9.49	9.49	9.38	9.42	252815
1997-01-03	9.42	9.51	9.33	9.51	456983
1997-01-06	9.47	9.56	9.42	9.56	196852
1997-01-07	9.56	9.56	9.47	9.47	484543
1997-01-08	9.51	9.56	9.38	9.47	164514
1997-01-09	9.51	9.60	9.51	9.60	365869
1997-01-10	9.51	9.60	9.42	9.47	132173
1997-01-13	9.47	9.51	9.38	9.42	293031
1997-01-14	9.51	9.60	9.47	9.60	771952
1997-01-15	9.56	9.60	9.47	9.60	433080
1997-01-16	9.60	9.60	9.47	9.47	194042
1997-01-17	9.51	9.51	9.42	9.51	119517
1997-01-20	9.56	9.60	9.51	9.56	266034
1997-01-21	9.56	9.56	9.51	9.51	431673
1997-01-22	9.51	9.65	9.51	9.65	267440
1997-01-23	9.65	9.65	9.56	9.60	241005
1997-01-24	9.51	9.60	9.38	9.42	142576
1997-01-27	9.38	9.42	9.29	9.29	45838
1997-01-28	9.33	9.51	9.33	9.38	184480
1997-01-29	9.47	9.51	9.38	9.47	196852
1997-01-30	9.47	9.65	9.42	9.47	364179
1997-01-31	9.51	9.56	9.33	9.56	403832
1997-02-03	9.51	9.51	9.38	9.42	227224
1997-02-04	9.47	9.47	9.38	9.42	248599
1997-02-05	9.42	9.69	9.38	9.56	800074
1997-02-06	9.60	9.65	9.51	9.65	294437
1997-02-07	9.65	9.69	9.56	9.56	173230
1997-02-10	9.47	9.65	9.47	9.60	338310
1997-02-11	9.56	9.65	9.33	9.65	395957
1997-02-12	9.60	9.69	9.42	9.65	477795
1997-02-13	9.69	9.69	9.60	9.69	422673
1997-02-14	9.69	9.73	9.60	9.60	612500
1997-02-18	9.69	9.69	9.51	9.51	520259
1997-02-19	9.60	9.65	9.51	9.60	284596
1997-02-20	9.56	9.60	9.47	9.51	397366
1997-02-21	9.56	9.65	9.56	9.65	181105
1997-02-24	9.60	9.65	9.60	9.65	168730
1997-02-25	9.69	9.69	9.60	9.65	223290
1997-02-26	9.73	9.78	9.65	9.73	580722
1997-02-27	9.65	9.78	9.65	9.69	229755
1997-02-28	9.65	9.73	9.65	9.65	209790
1997-03-03	9.69	9.69	9.56	9.60	212040
1997-03-04	9.65	9.69	9.60	9.69	236787
1997-03-05	9.65	9.65	9.56	9.60	325372
1997-03-06	9.65	9.65	9.38	9.47	286844
1997-03-07	9.51	9.60	9.51	9.60	119517
1997-03-10	9.65	9.65	9.47	9.56	243537
1997-03-11	9.60	9.60	9.42	9.51	440111
1997-03-12	9.60	9.69	9.51	9.65	198258
1997-03-13	9.69	9.69	9.51	9.56	362775
1997-03-14	9.60	9.65	9.51	9.51	158889
1997-03-17	9.56	9.56	9.42	9.51	428298
1997-03-18	9.56	9.60	9.33	9.42	304844
1997-03-19	9.47	9.47	9.07	9.11	401020
1997-03-20	9.07	9.11	8.93	8.93	595625
1997-03-21	8.98	9.07	8.98	8.98	561600
1997-03-24	9.02	9.11	8.98	9.02	1548967
1997-03-25	9.07	9.16	9.07	9.07	640341
1997-03-26	9.07	9.16	9.07	9.16	347307
1997-03-27	9.16	9.16	9.02	9.07	567784
1997-03-31	9.07	9.16	9.02	9.11	497480
1997-04-01	9.07	9.11	8.98	9.07	264628
1997-04-02	9.02	9.07	8.76	8.76	348150
1997-04-03	8.80	8.93	8.76	8.89	732020
1997-04-04	8.85	9.16	8.85	9.07	434205
1997-04-07	9.11	9.16	9.11	9.16	712333
1997-04-08	9.16	9.20	9.11	9.20	390895
1997-04-09	9.29	9.33	9.20	9.25	44994
1997-04-10	9.25	9.33	9.20	9.29	124298
1997-04-11	9.29	9.33	9.20	9.20	347307
1997-04-14	9.20	9.29	9.16	9.29	366429
1997-04-15	9.33	9.47	9.25	9.42	277565
1997-04-16	9.47	9.56	9.33	9.47	242412
1997-04-17	9.42	9.47	9.38	9.38	411145
1997-04-18	9.42	9.51	9.38	9.51	71991
1997-04-21	9.47	9.51	9.42	9.42	285156
1997-04-22	9.47	9.60	9.42	9.60	157483
1997-04-23	9.60	9.73	9.56	9.73	548100
1997-04-24	9.73	9.82	9.71	9.78	467670
1997-04-25	9.73	9.78	9.69	9.73	383023
1997-04-28	9.69	9.82	9.69	9.82	228349
1997-04-29	9.96	10.00	9.91	9.96	529259
1997-04-30	9.96	10.09	9.96	10.05	499168
1997-05-01	10.09	10.27	10.05	10.27	185605
1997-05-02	10.27	10.31	10.13	10.27	358838
1997-05-05	10.22	10.31	10.13	10.31	497199
1997-05-06	10.22	10.36	10.18	10.22	428580
1997-05-07	10.22	10.27	10.13	10.27	149045
1997-05-08	10.27	10.27	10.13	10.18	260690
1997-05-09	10.13	10.22	10.09	10.09	187855
1997-05-12	10.09	10.22	10.09	10.18	397645
1997-05-13	10.22	10.27	10.18	10.22	172105
1997-05-14	10.22	10.27	10.13	10.22	259284
1997-05-15	10.22	10.27	10.18	10.27	172105
1997-05-16	10.27	10.27	10.22	10.27	158889
1997-05-19	10.22	10.22	10.18	10.22	54275
1997-05-20	10.22	10.27	10.18	10.27	125704
1997-05-21	10.22	10.27	10.13	10.18	278409
1997-05-22	10.27	10.27	10.09	10.18	209227
1997-05-23	10.22	10.31	10.22	10.31	160858
1997-05-27	10.27	10.27	10.18	10.18	238193
1997-05-28	10.18	10.31	10.18	10.31	408614
1997-05-29	10.36	10.49	10.31	10.49	374866
1997-05-30	10.49	10.71	10.40	10.71	645401
1997-06-02	10.71	10.76	10.62	10.67	466827
1997-06-03	10.67	10.80	10.67	10.80	414520
1997-06-04	10.71	10.76	10.45	10.45	316653
1997-06-05	10.45	10.62	10.40	10.49	353775
1997-06-06	10.53	10.62	10.45	10.49	262659
1997-06-09	10.53	10.80	10.49	10.80	317778
1997-06-10	10.80	10.80	10.58	10.67	1424106
1997-06-11	10.71	10.71	10.62	10.67	531790
1997-06-12	10.58	10.76	10.58	10.71	675773
1997-06-13	10.67	10.76	10.62	10.62	449108
1997-06-16	10.71	10.71	10.58	10.62	301187
1997-06-17	10.62	10.67	10.58	10.67	293312
1997-06-18	10.67	10.71	10.62	10.67	575097
1997-06-19	10.62	10.67	10.58	10.67	233130
1997-06-20	10.67	10.89	10.62	10.85	313560
1997-06-23	10.93	11.02	10.76	10.76	373460
1997-06-24	10.80	11.07	10.76	11.07	469358
1997-06-25	11.11	11.11	11.02	11.05	509571
1997-06-26	11.05	11.05	10.93	10.98	227224
1997-06-27	10.93	10.96	10.78	10.80	257596
1997-06-30	10.85	10.85	10.76	10.78	329310
1997-07-01	10.76	10.89	10.71	10.80	441798
1997-07-02	10.89	10.89	10.80	10.80	415364
1997-07-03	10.89	11.18	10.89	11.18	331841
1997-07-07	11.22	11.38	11.20	11.29	304281
1997-07-08	11.20	11.38	11.16	11.36	354619
1997-07-09	11.38	11.42	11.11	11.13	354619
1997-07-10	11.16	11.29	11.09	11.27	116985
1997-07-11	11.29	11.31	11.22	11.22	146795
1997-07-14	11.20	11.38	11.16	11.31	143985
1997-07-15	11.33	11.40	11.31	11.31	163108
1997-07-16	11.36	11.36	11.29	11.36	154670
1997-07-17	11.36	11.36	11.25	11.25	124860
1997-07-18	11.29	11.33	11.13	11.16	70022
1997-07-21	11.16	11.16	10.89	10.89	410864
1997-07-22	10.93	11.11	10.91	11.00	227505
1997-07-23	11.05	11.18	11.00	11.13	239318
1997-07-24	11.13	11.16	10.98	11.13	154108
1997-07-25	11.18	11.22	11.11	11.20	188980
1997-07-28	11.56	11.73	11.56	11.65	1342552
1997-07-29	11.82	12.09	11.82	12.07	645401
1997-07-30	12.09	12.29	12.09	12.27	922125
1997-07-31	12.27	12.47	12.27	12.45	692648
1997-08-01	12.49	13.16	12.47	13.13	3093721
1997-08-04	13.11	13.11	12.71	12.89	1507348
1997-08-05	12.98	12.98	12.80	12.82	829321
1997-08-06	12.82	12.82	12.76	12.78	566100
1997-08-07	12.78	12.85	12.76	12.80	656370
1997-08-08	12.71	12.71	12.49	12.51	435330
1997-08-11	12.53	12.73	12.47	12.73	636685
1997-08-12	12.80	12.93	12.78	12.82	621216
1997-08-13	12.80	12.85	12.56	12.69	315247
1997-08-14	12.67	12.85	12.62	12.85	231443
1997-08-15	12.89	12.93	12.76	12.91	302312
1997-08-18	12.91	13.07	12.73	12.76	556818
1997-08-19	12.85	12.89	12.78	12.80	347025
1997-08-20	12.80	12.82	12.76	12.78	574253
1997-08-21	12.82	12.96	12.73	12.78	526727
1997-08-22	12.80	12.80	12.47	12.71	332966
1997-08-25	12.76	12.96	12.71	12.76	217102
1997-08-26	12.71	12.89	12.71	12.76	449673
1997-08-27	12.85	12.89	12.80	12.87	486230
1997-08-28	12.87	12.87	12.71	12.76	620935
1997-08-29	12.73	12.80	12.73	12.78	382741
1997-09-02	12.76	12.93	12.76	12.85	453045
1997-09-03	12.80	13.27	12.80	13.25	346463
1997-09-04	13.29	13.29	13.02	13.05	215696
1997-09-05	13.09	13.20	12.93	13.20	576222
1997-09-08	13.16	13.40	13.16	13.40	194042
1997-09-09	13.40	13.45	13.36	13.36	325091
1997-09-10	13.56	13.60	13.42	13.45	381898
1997-09-11	13.36	13.45	13.31	13.36	507321
1997-09-12	13.40	13.60	13.31	13.60	262096
1997-09-15	13.65	13.78	13.65	13.78	172667
1997-09-16	13.82	14.09	13.82	14.02	338028
1997-09-17	13.93	14.20	13.93	14.07	484543
1997-09-18	14.02	14.09	13.87	13.98	239037
1997-09-19	14.27	14.27	13.98	14.09	510415
1997-09-22	14.18	14.20	14.00	14.16	394551
1997-09-23	14.07	14.16	14.00	14.09	253659
1997-09-24	14.18	14.20	13.96	13.96	316935
1997-09-25	13.96	13.98	13.20	13.20	1181975
1997-09-26	13.33	13.87	13.33	13.82	751142
1997-09-29	13.78	13.85	13.65	13.73	256755
1997-09-30	13.69	14.05	13.69	13.87	648213
1997-10-01	13.96	14.11	13.96	14.07	309906
1997-10-02	14.07	14.09	13.98	14.07	359682
1997-10-03	14.07	14.22	14.07	14.13	548100
1997-10-06	14.18	14.25	14.11	14.18	696867
1997-10-07	14.20	14.29	14.16	14.16	415645
1997-10-08	14.22	14.22	13.96	14.07	447142
1997-10-09	14.11	14.13	13.96	14.13	327622
1997-10-10	14.05	14.20	14.02	14.07	402707
1997-10-13	14.02	14.09	13.98	14.02	147639
1997-10-14	13.93	13.98	13.82	13.87	250849
1997-10-15	13.87	13.89	13.60	13.60	313560
1997-10-16	13.67	13.85	13.67	13.69	850694
1997-10-17	13.65	13.65	13.42	13.51	424642
1997-10-20	13.45	13.53	13.33	13.49	663963
1997-10-21	13.53	13.56	13.36	13.47	574253
1997-10-22	13.49	13.49	13.42	13.47	131329
1997-10-23	13.47	13.51	12.87	13.13	761546
1997-10-24	13.22	13.27	12.67	12.71	552881
1997-10-27	12.58	12.76	12.36	12.36	375991
1997-10-28	12.27	12.45	11.91	12.40	694054
1997-10-29	12.47	12.87	12.47	12.80	364744
1997-10-30	12.71	12.85	12.45	12.45	551193
1997-10-31	12.58	12.82	12.58	12.71	543881
1997-11-03	12.80	13.02	12.80	12.98	422111
1997-11-04	12.98	12.98	12.85	12.98	412551
1997-11-05	13.02	13.02	12.80	12.87	455295
1997-11-06	12.87	12.91	12.78	12.89	273065
1997-11-07	12.80	12.82	12.65	12.73	320591
1997-11-10	12.80	12.89	12.73	12.73	223852
1997-11-11	12.80	12.82	12.71	12.78	425205
1997-11-12	12.78	12.80	12.51	12.56	329310
1997-11-13	12.53	12.71	12.49	12.62	477795
1997-11-14	12.71	12.89	12.69	12.73	473014
1997-11-17	12.89	12.89	12.82	12.85	166480
1997-11-18	12.93	12.93	12.80	12.85	227505
1997-11-19	12.80	12.89	12.65	12.87	255909
1997-11-20	12.87	13.02	12.87	13.00	146795
1997-11-21	12.98	13.07	12.96	12.98	99551
1997-11-24	13.02	13.07	12.67	12.76	441517
1997-11-25	12.82	12.87	12.73	12.78	268846
1997-11-26	12.80	13.05	12.80	12.91	171261
1997-11-28	12.93	12.96	12.82	12.82	109676
1997-12-01	12.96	13.31	12.91	13.29	407489
1997-12-02	13.25	13.33	13.25	13.31	351525
1997-12-03	13.29	13.51	13.25	13.33	171261
1997-12-04	13.29	13.42	13.29	13.38	156358
1997-12-05	13.38	13.38	13.20	13.25	247755
1997-12-08	13.29	13.33	13.25	13.31	108551
1997-12-09	13.25	13.47	13.13	13.16	331560
1997-12-10	13.51	13.53	13.20	13.33	368400
1997-12-11	13.31	13.47	13.16	13.16	485105
1997-12-12	13.20	13.33	13.16	13.16	97582
1997-12-15	13.11	13.16	12.98	12.98	357994
1997-12-16	13.07	13.13	12.87	13.07	254784
1997-12-17	13.13	13.16	13.02	13.16	419861
1997-12-18	13.16	13.16	13.02	13.16	286844
1997-12-19	13.11	13.13	13.00	13.05	304844
1997-12-22	13.11	13.25	13.02	13.02	460077
1997-12-23	13.11	13.22	12.93	13.07	371773
1997-12-24	13.00	13.09	12.98	13.05	145951
1997-12-26	13.02	13.13	13.02	13.11	32340
1997-12-29	13.16	13.53	13.16	13.49	331278
1997-12-30	13.51	13.60	13.47	13.51	311028
1997-12-31	13.53	13.53	13.16	13.22	795574
1998-01-02	13.31	13.33	13.05	13.31	297812
1998-01-05	13.31	13.31	13.02	13.09	294437
1998-01-06	13.09	13.09	12.87	12.98	598719
1998-01-07	12.93	12.93	12.67	12.69	403551
1998-01-08	12.62	13.07	12.62	12.89	778983
1998-01-09	12.98	13.33	12.98	13.07	774765
1998-01-12	13.07	13.47	12.93	13.45	903563
1998-01-13	13.42	13.60	13.42	13.53	1027583
1998-01-14	13.53	13.96	13.51	13.96	710926
1998-01-15	13.89	13.89	13.67	13.73	456420
1998-01-16	13.78	14.13	13.78	13.85	613906
1998-01-20	13.93	14.05	13.80	14.00	443767
1998-01-21	13.93	13.98	13.82	13.91	451639
1998-01-22	13.85	13.91	13.71	13.89	291344
1998-01-23	13.91	13.96	13.62	13.67	392020
1998-01-26	13.85	14.00	13.80	13.82	638372
1998-01-27	13.85	14.00	13.82	13.96	454170
1998-01-28	14.05	14.27	14.02	14.20	678023
1998-01-29	14.07	14.27	14.05	14.05	608844
1998-01-30	14.09	14.09	13.87	13.93	618406
1998-02-02	14.02	14.18	14.00	14.11	649338
1998-02-03	14.02	14.22	14.02	14.22	784327
1998-02-04	14.13	14.40	14.13	14.38	419020
1998-02-05	14.40	14.45	14.22	14.33	1591433
1998-02-06	14.25	14.69	14.25	14.56	819759
1998-02-09	14.60	14.80	14.60	14.80	749736
1998-02-10	14.89	14.93	14.76	14.82	602375
1998-02-11	14.85	14.85	14.47	14.53	401582
1998-02-12	14.45	14.78	14.45	14.67	305966
1998-02-13	14.67	14.82	14.62	14.82	455295
1998-02-17	14.89	14.89	14.60	14.65	351244
1998-02-18	14.58	14.80	14.56	14.67	390335
1998-02-19	14.71	14.87	14.58	14.80	413957
1998-02-20	14.87	14.91	14.80	14.89	314685
1998-02-23	14.89	14.91	14.78	14.82	270253
1998-02-24	14.78	14.91	14.67	14.78	314966
1998-02-25	14.82	15.16	14.82	15.09	653557
1998-02-26	15.00	15.16	14.98	15.02	167886
1998-02-27	14.98	15.11	14.93	15.02	401864
1998-03-02	15.07	15.27	15.07	15.11	291062
1998-03-03	15.09	15.65	15.09	15.27	539662
1998-03-04	15.27	15.36	15.27	15.33	266034
1998-03-05	15.25	15.42	15.25	15.29	403270
1998-03-06	15.29	15.47	15.29	15.36	363338
1998-03-09	15.29	15.47	15.18	15.45	186167
1998-03-10	15.51	15.60	15.49	15.51	262940
1998-03-11	15.51	15.69	15.47	15.49	262096
1998-03-12	15.51	15.56	15.36	15.56	279534
1998-03-13	15.76	15.85	15.53	15.65	402426
1998-03-16	15.73	16.05	15.73	16.05	1042770
1998-03-17	16.00	16.09	15.91	15.96	636685
1998-03-18	15.96	16.07	15.89	15.96	237349
1998-03-19	15.96	15.98	15.69	15.73	666776
1998-03-20	15.67	15.78	15.62	15.73	383866
1998-03-23	15.73	15.80	15.69	15.71	461483
1998-03-24	15.76	15.89	15.69	15.82	761546
1998-03-25	15.80	15.93	15.67	15.89	530946
1998-03-26	15.80	15.96	15.78	15.87	338588
1998-03-27	15.87	15.87	15.72	15.78	631622
1998-03-30	15.78	15.82	15.60	15.69	662276
1998-03-31	15.69	15.82	15.65	15.82	1061611
1998-04-01	15.76	15.80	15.62	15.73	292187
1998-04-02	15.73	16.09	15.69	16.05	1143165
1998-04-03	16.07	16.09	15.91	16.02	447705
1998-04-06	16.05	16.13	15.85	16.00	413676
1998-04-07	16.00	16.07	15.87	16.05	1078484
1998-04-08	16.22	16.33	16.00	16.00	459795
1998-04-09	16.09	16.25	16.05	16.25	470764
1998-04-13	16.31	16.33	16.16	16.25	525040
1998-04-14	16.16	16.53	16.16	16.42	279250
1998-04-15	16.42	16.49	16.16	16.31	303437
1998-04-16	16.27	16.45	16.25	16.45	289375
1998-04-17	16.67	16.71	16.53	16.69	381898
1998-04-20	16.71	16.85	16.49	16.56	304844
1998-04-21	16.56	16.85	16.56	16.78	258159
1998-04-22	16.74	17.00	16.74	17.00	498605
1998-04-23	17.00	17.20	16.96	17.00	442642
1998-04-24	16.96	16.96	16.45	16.60	432798
1998-04-27	16.38	16.40	15.87	16.09	307375
1998-04-28	16.13	16.18	15.85	15.96	741017
1998-04-29	16.00	16.00	15.78	15.93	612500
1998-04-30	15.93	16.25	15.93	16.16	886691
1998-05-01	16.11	16.33	16.11	16.29	405801
1998-05-04	16.33	16.36	16.18	16.20	456139
1998-05-05	16.20	16.20	15.80	16.00	503223
1998-05-06	16.03	16.03	15.73	15.83	494036
1998-05-07	15.70	15.83	15.60	15.70	226863
1998-05-08	15.73	15.77	15.47	15.63	453350
1998-05-11	15.67	15.67	15.23	15.40	558346
1998-05-12	15.27	15.53	15.20	15.50	307110
1998-05-13	15.47	15.63	15.40	15.47	204176
1998-05-14	15.47	15.53	15.40	15.40	254611
1998-05-15	15.40	15.40	15.17	15.20	546159
1998-05-18	15.07	15.13	14.83	15.13	468350
1998-05-19	15.13	15.47	15.03	15.13	434977
1998-05-20	15.27	15.53	15.27	15.53	367856
1998-05-21	15.47	15.63	15.47	15.63	505661
1998-05-22	15.63	15.63	15.47	15.57	387354
1998-05-26	15.57	15.73	15.27	15.33	591907
1998-05-27	15.27	15.33	14.80	15.07	158615
1998-05-28	15.20	15.27	15.10	15.17	723900
1998-05-29	15.10	15.33	14.97	15.20	335231
1998-06-01	15.07	15.30	14.73	14.97	482600
1998-06-02	14.93	15.10	14.87	15.07	361481
1998-06-03	15.07	15.27	14.97	15.07	465913
1998-06-04	15.07	15.43	15.07	15.20	997074
1998-06-05	15.17	15.43	15.17	15.43	455600
1998-06-08	15.33	15.37	15.20	15.23	350231
1998-06-09	15.27	15.53	15.23	15.43	339920
1998-06-10	15.57	15.63	15.37	15.43	510723
1998-06-11	15.80	15.80	15.20	15.27	617780
1998-06-12	15.33	15.33	15.13	15.30	260797
1998-06-15	15.17	15.27	14.90	14.90	446227
1998-06-16	15.13	15.37	15.03	15.27	846519
1998-06-17	15.33	15.53	15.27	15.53	763273
1998-06-18	15.47	15.53	14.93	15.00	223674
1998-06-19	14.53	14.67	14.47	14.60	516723
1998-06-22	14.63	14.70	14.53	14.60	344981
1998-06-23	14.67	14.73	14.57	14.63	789146
1998-06-24	14.67	14.87	14.67	14.73	313858
1998-06-25	14.73	15.30	14.73	14.83	532096
1998-06-26	14.90	15.10	14.73	14.83	440977
1998-06-29	14.90	15.60	14.90	15.43	557971
1998-06-30	15.30	15.73	15.30	15.67	626593
1998-07-01	15.73	16.23	15.73	15.87	597720
1998-07-02	15.87	16.27	15.87	16.00	302420
1998-07-06	16.13	16.47	16.10	16.27	258361
1998-07-07	16.27	16.67	16.27	16.47	1112943
1998-07-08	16.53	16.53	16.20	16.23	474350
1998-07-09	16.37	16.43	16.30	16.43	467975
1998-07-10	16.37	16.67	16.37	16.43	335606
1998-07-13	16.40	16.40	16.03	16.03	404604
1998-07-14	15.90	16.17	15.90	16.07	268111
1998-07-15	16.03	16.07	15.87	16.03	277860
1998-07-16	16.00	16.03	15.80	16.00	324170
1998-07-17	16.00	16.00	15.73	15.73	192363
1998-07-20	15.87	16.13	15.60	15.90	847456
1998-07-21	15.93	16.03	15.83	16.00	293797
1998-07-22	15.93	16.03	15.93	16.00	477913
1998-07-23	15.93	16.03	15.23	15.23	252924
1998-07-24	15.37	15.40	14.83	14.87	386229
1998-07-27	14.93	15.03	14.80	14.90	110992
1998-07-28	14.97	15.27	14.53	14.53	290422
1998-07-29	14.60	14.67	14.57	14.67	211863
1998-07-30	14.60	14.73	14.37	14.50	811458
1998-07-31	14.13	14.40	14.10	14.27	526284
1998-08-03	14.13	14.53	14.13	14.40	686964
1998-08-04	14.47	14.53	14.07	14.07	404979
1998-08-05	14.07	14.33	13.60	13.90	588345
1998-08-06	13.90	13.97	13.47	13.50	1055010
1998-08-07	13.60	13.87	13.53	13.77	768148
1998-08-10	13.77	13.77	13.13	13.17	683401
1998-08-11	12.80	12.80	12.63	12.73	1180252
1998-08-12	12.77	13.00	12.77	12.90	633716
1998-08-13	12.93	12.93	12.77	12.83	993699
1998-08-14	12.90	13.03	12.47	12.53	1375993
1998-08-17	12.63	13.13	12.60	13.00	592845
1998-08-18	13.13	13.43	13.13	13.37	423727
1998-08-19	13.27	13.53	13.27	13.50	488411
1998-08-20	13.60	13.63	13.33	13.40	440227
1998-08-21	13.27	13.63	13.20	13.57	659591
1998-08-24	13.57	13.63	13.43	13.53	562282
1998-08-25	13.50	13.53	13.17	13.23	359231
1998-08-26	13.20	13.33	12.73	12.90	576720
1998-08-27	12.70	12.77	12.27	12.43	640841
1998-08-28	12.43	12.43	12.00	12.20	481661
1998-08-31	12.27	12.27	11.83	12.07	387916
1998-09-01	11.90	12.13	11.73	12.03	507161
1998-09-02	12.20	12.37	12.03	12.30	339920
1998-09-03	12.40	12.40	12.20	12.20	487100
1998-09-04	12.13	12.27	11.97	12.07	425977
1998-09-08	12.27	12.47	12.23	12.43	292672
1998-09-09	12.47	12.53	12.03	12.10	267922
1998-09-10	12.10	12.13	11.67	11.77	259299
1998-09-11	11.73	12.10	11.73	12.10	212426
1998-09-14	12.03	12.47	12.03	12.43	313108
1998-09-15	12.33	12.47	12.10	12.30	342543
1998-09-16	12.33	12.57	12.33	12.47	263986
1998-09-17	12.33	12.33	11.97	12.10	343293
1998-09-18	12.07	12.13	12.00	12.10	652841
1998-09-21	11.97	12.23	11.73	12.00	506036
1998-09-22	12.13	12.53	12.13	12.43	537159
1998-09-23	12.37	12.47	12.27	12.47	284985
1998-09-24	12.33	12.43	12.30	12.37	467038
1998-09-25	12.30	12.50	12.27	12.33	370854
1998-09-28	12.40	12.53	12.23	12.33	600530
1998-09-29	12.20	12.27	12.07	12.07	307670
1998-09-30	12.03	12.13	11.73	12.13	409104
1998-10-01	11.93	12.00	11.50	11.53	113806
1998-10-02	11.67	11.70	11.47	11.50	248236
1998-10-05	11.57	11.67	11.40	11.47	229863
1998-10-06	11.57	11.60	11.07	11.33	327545
1998-10-07	11.23	11.23	10.37	10.73	575595
1998-10-08	10.47	10.53	9.57	9.60	1105443
1998-10-09	9.93	10.53	9.87	10.50	1103381
1998-10-12	10.50	10.80	10.50	10.57	541659
1998-10-13	10.57	10.67	10.27	10.43	467600
1998-10-14	10.47	10.73	10.47	10.70	490286
1998-10-15	10.70	11.07	10.70	11.03	453540
1998-10-16	11.00	11.33	11.00	11.30	362418
1998-10-19	11.43	11.73	11.40	11.67	438352
1998-10-20	12.00	12.70	12.00	12.63	812583
1998-10-21	12.57	12.57	12.23	12.47	299985
1998-10-22	12.40	12.73	12.40	12.60	251424
1998-10-23	12.60	12.67	12.50	12.63	216363
1998-10-26	12.60	12.80	12.37	12.47	298485
1998-10-27	12.50	12.50	11.67	11.73	568846
1998-10-28	10.13	10.33	9.60	9.60	1953650
1998-10-29	10.13	10.53	9.83	10.10	2004836
1998-10-30	10.13	10.37	10.07	10.13	1363430
1998-11-02	10.13	10.80	10.13	10.80	1852781
1998-11-03	10.70	10.77	10.53	10.60	992011
1998-11-04	10.93	11.13	10.67	10.87	1543421
1998-11-05	10.87	11.00	10.73	10.80	1816970
1998-11-06	10.73	11.00	10.57	10.87	1227875
1998-11-09	10.80	11.03	10.80	10.97	706089
1998-11-10	10.97	11.17	10.87	10.93	764960
1998-11-11	10.87	11.07	10.80	10.83	702526
1998-11-12	10.77	10.93	10.73	10.87	432727
1998-11-13	11.00	11.10	10.77	10.97	737212
1998-11-16	11.00	11.23	10.93	10.93	657716
1998-11-17	11.07	11.17	10.80	11.07	717901
1998-11-18	11.00	11.47	10.93	11.37	464788
1998-11-19	11.50	11.50	11.27	11.50	576532
1998-11-20	11.50	11.77	11.50	11.77	393166
1998-11-23	11.67	11.73	11.13	11.17	802083
1998-11-24	11.27	11.63	11.20	11.47	1109193
1998-11-25	11.43	11.80	11.40	11.77	807333
1998-11-27	11.87	11.87	11.63	11.73	426165
1998-11-30	11.67	11.67	11.30	11.37	433102
1998-12-01	11.27	11.27	11.10	11.17	646466
1998-12-02	10.77	10.87	10.53	10.60	1450051
1998-12-03	10.47	10.58	10.37	10.40	1644667
1998-12-04	10.50	10.63	10.43	10.57	1538735
1998-12-07	10.43	10.63	10.37	10.53	1100943
1998-12-08	10.67	11.00	10.63	11.00	987511
1998-12-09	10.87	11.10	10.87	10.97	533034
1998-12-10	11.17	11.30	11.03	11.20	821019
1998-12-11	11.20	11.20	10.87	11.07	848206
1998-12-14	10.93	11.07	10.80	10.83	781460
1998-12-15	10.87	11.07	10.87	11.07	1001386
1998-12-16	11.03	11.07	10.87	10.93	576345
1998-12-17	11.07	11.17	10.93	10.97	837144
1998-12-18	10.83	10.93	10.83	10.90	674778
1998-12-21	10.90	11.27	10.90	11.27	801896
1998-12-22	11.23	11.33	11.10	11.27	1060633
1998-12-23	11.37	11.37	11.00	11.00	589845
1998-12-24	11.13	11.23	11.00	11.07	172678
1998-12-28	11.10	11.20	11.00	11.17	218426
1998-12-29	11.17	11.23	11.00	11.10	415102
1998-12-30	11.13	11.57	11.10	11.43	854019
1998-12-31	11.57	12.00	11.57	12.00	643653
1999-01-04	11.97	12.13	11.63	12.03	930890
1999-01-05	12.03	12.03	11.73	11.83	1167691
1999-01-06	11.90	11.90	11.50	11.60	1185127
1999-01-07	11.60	11.60	11.43	11.53	477913
1999-01-08	11.53	11.60	11.40	11.40	655466
1999-01-11	11.43	11.53	11.40	11.43	1053695
1999-01-12	11.43	11.47	11.30	11.40	795896
1999-01-13	11.37	11.40	11.20	11.27	1126818
1999-01-14	11.30	11.30	10.93	10.97	793271
1999-01-15	10.97	10.97	10.83	10.93	650028
1999-01-19	10.93	10.97	10.70	10.87	511661
1999-01-20	10.87	10.93	10.70	10.73	314233
1999-01-21	10.73	10.73	10.40	10.40	554971
1999-01-22	10.47	10.53	10.13	10.20	1383116
1999-01-25	10.33	10.40	10.20	10.33	1630042
1999-01-26	10.30	10.47	10.27	10.30	360356
1999-01-27	10.43	10.47	10.20	10.33	1081631
1999-01-28	10.37	10.43	10.27	10.40	389979
1999-01-29	10.40	10.60	10.33	10.43	1151754
1999-02-01	10.47	10.53	10.37	10.43	1404491
1999-02-02	10.43	10.60	10.43	10.53	537534
1999-02-03	10.50	10.80	10.50	10.67	1354995
1999-02-04	10.70	10.73	10.63	10.67	879705
1999-02-05	10.70	10.70	10.60	10.67	419602
1999-02-08	10.80	10.80	10.63	10.67	383791
1999-02-09	10.67	10.67	10.27	10.27	1514923
1999-02-10	10.33	10.40	10.27	10.33	316108
1999-02-11	10.40	10.53	10.33	10.33	546909
1999-02-12	10.33	10.43	10.20	10.20	535846
1999-02-16	10.13	10.43	10.13	10.30	587032
1999-02-17	10.30	10.30	10.10	10.17	393916
1999-02-18	10.20	10.20	10.03	10.07	313858
1999-02-19	10.10	10.10	10.00	10.07	590407
1999-02-22	10.47	10.63	10.23	10.27	730650
1999-02-23	10.27	10.40	10.13	10.23	771710
1999-02-24	10.23	10.27	10.07	10.10	789896
1999-02-25	10.10	10.20	10.00	10.00	697839
1999-02-26	10.13	10.60	9.93	10.03	557596
1999-03-01	10.13	10.27	10.07	10.20	357918
1999-03-02	10.33	10.60	10.20	10.57	901455
1999-03-03	10.43	10.57	10.30	10.33	490848
1999-03-04	10.40	10.47	10.37	10.47	410602
1999-03-05	10.60	10.60	10.23	10.27	199301
1999-03-08	10.27	10.40	10.23	10.30	291922
1999-03-09	10.27	10.33	10.23	10.33	496848
1999-03-10	10.40	10.47	10.33	10.37	190113
1999-03-11	10.37	10.47	10.17	10.40	380604
1999-03-12	10.53	10.60	10.40	10.47	199301
1999-03-15	10.53	10.80	10.50	10.63	568471
1999-03-16	10.67	10.73	10.53	10.57	239986
1999-03-17	10.63	10.63	10.47	10.63	223113
1999-03-18	10.60	10.63	10.13	10.27	384166
1999-03-19	9.80	10.13	9.80	10.07	612530
1999-03-22	10.07	10.13	9.93	10.03	954701
1999-03-23	10.00	10.13	9.93	10.13	376854
1999-03-24	10.07	10.23	10.00	10.23	311233
1999-03-25	10.33	10.33	10.00	10.07	238111
1999-03-26	10.03	10.03	9.87	9.90	367856
1999-03-29	10.03	10.17	9.90	10.13	652653
1999-03-30	10.20	10.27	10.13	10.20	599032
1999-03-31	10.20	10.30	9.73	9.73	581782
1999-04-01	9.80	9.97	9.63	9.83	801146
1999-04-05	9.90	9.93	9.73	9.93	533221
1999-04-06	9.93	10.17	9.90	10.13	545221
1999-04-07	10.10	10.17	10.03	10.17	570345
1999-04-08	10.10	10.10	9.90	10.03	601845
1999-04-09	10.03	10.17	10.00	10.13	722212
1999-04-12	10.07	10.07	9.77	9.93	669903
1999-04-13	9.87	9.93	9.63	9.67	845206
1999-04-14	9.80	9.93	9.73	9.83	597532
1999-04-15	9.83	10.20	9.83	10.17	1160191
1999-04-16	10.17	10.20	10.10	10.17	740587
1999-04-19	10.27	10.83	10.27	10.47	806021
1999-04-20	10.53	10.80	10.53	10.67	1828783
1999-04-21	10.67	10.73	10.37	10.43	508098
1999-04-22	10.50	10.67	10.43	10.57	518598
1999-04-23	10.63	10.83	10.57	10.83	329608
1999-04-26	10.73	10.73	10.53	10.67	399354
1999-04-27	10.80	10.93	10.67	10.67	498723
1999-04-28	10.77	10.77	10.63	10.73	524409
1999-04-29	10.67	10.70	10.37	10.50	676089
1999-04-30	10.63	10.63	10.40	10.40	668028
1999-05-03	10.47	10.60	10.43	10.60	499098
1999-05-04	10.63	10.63	10.13	10.40	1640542
1999-05-05	10.43	10.43	10.20	10.27	1419491
1999-05-06	10.33	10.37	10.17	10.23	1016386
1999-05-07	10.27	10.60	10.23	10.47	1173502
1999-05-10	10.70	11.00	10.67	10.67	1262186
1999-05-11	10.67	10.77	10.57	10.60	841456
1999-05-12	10.57	10.90	10.50	10.77	480725
1999-05-13	10.77	11.03	10.67	10.67	545221
1999-05-14	10.87	11.00	10.63	10.63	990511
1999-05-17	10.63	10.73	10.57	10.60	559659
1999-05-18	10.60	10.63	10.47	10.50	721087
1999-05-19	10.50	10.57	10.40	10.50	714526
1999-05-20	10.47	10.73	10.43	10.60	1118943
1999-05-21	10.60	10.67	10.47	10.57	564532
1999-05-24	10.57	10.70	10.23	10.30	1049197
1999-05-25	10.33	10.63	10.33	10.47	795708
1999-05-26	10.47	10.67	10.43	10.63	750335
1999-05-27	10.53	10.57	10.10	10.20	619843
1999-05-28	10.23	10.27	9.60	9.70	883080
1999-06-01	9.97	10.07	9.90	9.97	633530
1999-06-02	9.90	10.00	9.77	9.77	383791
1999-06-03	9.87	9.93	9.70	9.73	438915
1999-06-04	9.70	9.77	9.60	9.67	239986
1999-06-07	9.67	9.83	9.63	9.67	486911
1999-06-08	9.67	9.70	9.60	9.60	640091
1999-06-09	9.63	9.70	9.53	9.57	1712163
1999-06-10	9.53	9.60	9.47	9.50	1477237
1999-06-11	9.53	9.62	9.50	9.53	684339
1999-06-14	9.60	9.63	9.37	9.37	442102
1999-06-15	9.40	9.50	9.10	9.37	570157
1999-06-16	9.37	9.53	9.33	9.40	234736
1999-06-17	9.33	9.50	9.33	9.43	263236
1999-06-18	9.27	9.57	9.27	9.47	565471
1999-06-21	9.47	9.47	9.27	9.40	222924
1999-06-22	9.37	9.40	9.17	9.23	378354
1999-06-23	9.17	9.33	9.17	9.27	510536
1999-06-24	9.30	9.33	9.10	9.13	570157
1999-06-25	9.13	9.17	9.03	9.07	786335
1999-06-28	9.07	9.20	9.00	9.00	677403
1999-06-29	9.00	9.20	9.00	9.20	500973
1999-06-30	9.20	9.30	9.20	9.23	625843
1999-07-01	9.23	9.37	9.17	9.27	1050510
1999-07-02	9.30	9.43	9.23	9.37	221049
1999-07-06	9.37	9.53	9.17	9.20	1209500
1999-07-07	9.27	9.27	9.10	9.17	291735
1999-07-08	9.10	9.10	8.87	8.97	1664540
1999-07-09	8.93	9.03	8.80	8.87	1082756
1999-07-12	8.83	8.93	8.73	8.87	4110731
1999-07-13	8.83	8.90	8.77	8.87	1686476
1999-07-14	8.83	9.10	8.80	9.07	576345
1999-07-15	9.17	9.60	9.13	9.60	1711038
1999-07-16	9.57	9.67	9.50	9.60	640278
1999-07-19	9.57	9.70	9.53	9.53	332231
1999-07-20	9.53	9.57	9.37	9.40	1071508
1999-07-21	9.43	9.43	9.23	9.37	723150
1999-07-22	9.33	9.37	9.23	9.37	501348
1999-07-23	9.37	9.40	9.30	9.37	395979
1999-07-26	9.30	9.53	9.30	9.47	333545
1999-07-27	9.40	9.50	9.40	9.47	240549
1999-07-28	9.33	9.33	9.13	9.13	356793
1999-07-29	9.17	9.17	9.03	9.07	1035135
1999-07-30	9.10	9.10	8.93	8.97	1198252
1999-08-02	8.97	8.97	8.87	8.90	794771
1999-08-03	8.83	8.90	8.80	8.87	618718
1999-08-04	8.83	8.87	8.77	8.77	704026
1999-08-05	8.77	8.83	8.73	8.77	527034
1999-08-06	8.80	8.83	8.63	8.67	397479
1999-08-09	8.80	9.03	8.73	8.93	705901
1999-08-10	8.83	8.83	8.57	8.60	686026
1999-08-11	8.60	8.63	8.50	8.57	861517
1999-08-12	8.60	8.60	8.50	8.57	562096
1999-08-13	8.60	8.63	8.43	8.50	971388
1999-08-16	8.50	8.53	8.40	8.43	577470
1999-08-17	8.43	8.53	8.40	8.50	540159
1999-08-18	8.50	8.50	8.37	8.47	461788
1999-08-19	8.47	8.47	8.30	8.43	410416
1999-08-20	8.43	8.47	8.40	8.43	485600
1999-08-23	8.40	8.40	8.33	8.40	383791
1999-08-24	8.40	8.40	8.30	8.33	295110
1999-08-25	8.33	8.37	8.27	8.30	608030
1999-08-26	8.30	8.30	8.20	8.23	535096
1999-08-27	8.23	8.23	8.03	8.07	1489237
1999-08-30	8.10	8.10	8.00	8.07	319858
1999-08-31	8.13	8.27	8.03	8.27	995761
1999-09-01	8.10	8.17	8.00	8.13	587782
1999-09-02	8.07	8.13	7.90	8.07	637280
1999-09-03	8.20	8.33	8.20	8.30	310670
1999-09-07	8.33	8.43	8.27	8.40	536409
1999-09-08	8.37	8.37	8.10	8.17	751835
1999-09-09	8.17	8.23	8.13	8.23	839206
1999-09-10	8.20	8.33	8.20	8.30	602970
1999-09-13	8.27	8.30	8.20	8.23	578407
1999-09-14	8.27	8.33	8.23	8.30	371043
1999-09-15	8.33	8.40	8.30	8.33	2309508
1999-09-16	8.37	8.50	8.30	8.47	930701
1999-09-17	8.50	8.57	8.43	8.57	457475
1999-09-20	8.53	8.57	8.50	8.53	418477
1999-09-21	8.50	8.53	8.07	8.20	422415
1999-09-22	8.20	8.20	8.13	8.17	197801
1999-09-23	8.13	8.17	7.93	8.00	688276
1999-09-24	8.00	8.00	7.83	7.83	610843
1999-09-27	7.87	8.10	7.83	8.07	433665
1999-09-28	8.03	8.03	7.73	7.83	654528
1999-09-29	7.83	8.00	7.80	7.80	291922
1999-09-30	7.83	8.10	7.70	7.70	943451
1999-10-01	7.73	7.83	7.67	7.67	562096
1999-10-04	7.73	7.77	7.63	7.67	841456
1999-10-05	7.67	7.77	7.60	7.73	447727
1999-10-06	7.70	8.00	7.67	7.90	234174
1999-10-07	7.93	8.03	7.83	7.87	418666
1999-10-08	7.87	7.97	7.83	7.90	246924
1999-10-11	7.93	8.00	7.80	7.90	497973
1999-10-12	7.87	8.00	7.80	7.97	366168
1999-10-13	7.97	7.97	7.77	7.80	245049
1999-10-14	7.77	7.80	7.50	7.77	546534
1999-10-15	7.63	7.63	7.40	7.50	637466
1999-10-18	7.47	7.53	7.37	7.47	579907
1999-10-19	7.47	7.47	7.33	7.37	740587
1999-10-20	7.37	7.40	7.07	7.27	958826
1999-10-21	7.23	7.27	7.07	7.17	363731
1999-10-22	7.17	7.47	7.10	7.43	714712
1999-10-25	7.37	7.37	7.07	7.20	639341
1999-10-26	7.17	7.23	6.93	7.03	1028760
1999-10-27	6.97	7.07	6.90	7.07	611030
1999-10-28	7.07	7.33	7.07	7.33	1530485
1999-10-29	7.40	7.60	7.30	7.30	902015
1999-11-01	7.33	7.43	7.17	7.20	491973
1999-11-02	7.23	7.47	7.23	7.33	346856
1999-11-03	7.40	7.40	7.23	7.30	482036
1999-11-04	7.30	7.40	7.30	7.40	718462
1999-11-05	7.43	7.60	7.40	7.50	758025
1999-11-08	7.47	7.50	7.33	7.40	2022084
1999-11-09	7.40	7.47	7.27	7.27	737400
1999-11-10	7.27	7.40	7.27	7.33	616843
1999-11-11	7.33	7.40	7.00	7.07	1109381
1999-11-12	7.13	7.13	7.03	7.07	1088381
1999-11-15	7.00	7.33	7.00	7.27	575220
1999-11-16	7.27	7.47	7.00	7.00	1023322
1999-11-17	7.07	7.10	6.87	6.90	926578
1999-11-18	6.97	7.07	6.93	7.03	1957025
1999-11-19	6.97	7.03	6.85	6.97	2030709
1999-11-22	7.00	7.03	6.80	6.80	1107881
1999-11-23	6.80	6.97	6.80	6.87	773398
1999-11-24	6.93	6.97	6.90	6.93	1280371
1999-11-26	6.90	6.93	6.87	6.87	161615
1999-11-29	6.87	6.90	6.83	6.83	724275
1999-11-30	6.80	6.83	6.60	6.67	1361743
1999-12-01	6.80	6.83	6.50	6.67	1005699
1999-12-02	6.67	6.77	6.43	6.60	578970
1999-12-03	6.60	6.80	6.60	6.67	319483
1999-12-06	6.60	6.67	6.53	6.63	964451
1999-12-07	6.63	6.93	6.60	6.93	704776
1999-12-08	6.93	6.93	6.63	6.67	886080
1999-12-09	6.67	6.73	6.67	6.73	1002511
1999-12-10	6.73	6.93	6.73	6.90	518036
1999-12-13	6.90	7.20	6.90	7.13	1315996
1999-12-14	7.13	7.20	7.07	7.13	775085
1999-12-15	7.13	7.17	7.00	7.07	768710
1999-12-16	7.10	7.10	7.00	7.00	704401
1999-12-17	7.00	7.03	7.00	7.00	683776
1999-12-20	7.00	7.10	6.90	6.93	712276
1999-12-21	6.97	7.13	6.93	7.10	582532
1999-12-22	7.10	7.20	7.00	7.17	588907
1999-12-23	7.17	7.33	7.13	7.20	455600
1999-12-27	7.27	7.30	7.27	7.27	323233
1999-12-28	7.27	7.30	7.17	7.23	443415
1999-12-29	7.20	7.23	7.10	7.17	312920
1999-12-30	7.17	7.23	7.13	7.20	200426
1999-12-31	7.27	7.47	7.23	7.27	329233
2000-01-03	7.40	7.40	6.93	7.00	339545
2000-01-04	7.00	7.07	6.70	6.77	614218
2000-01-05	6.80	6.83	6.73	6.77	824019
2000-01-06	6.77	6.93	6.77	6.87	497036
2000-01-07	6.87	7.10	6.87	6.93	468538
2000-01-10	7.00	7.03	6.83	6.93	537721
2000-01-11	7.00	7.00	6.83	6.83	469663
2000-01-12	6.90	6.93	6.77	6.93	669528
2000-01-13	6.93	6.93	6.80	6.83	1336432
2000-01-14	6.87	6.90	6.80	6.87	419791
2000-01-18	6.93	7.10	6.93	6.97	612155
2000-01-19	7.03	7.10	6.97	6.97	320233
2000-01-20	6.97	7.00	6.83	6.83	699714
2000-01-21	6.97	6.97	6.77	6.80	643278
2000-01-24	6.80	6.93	6.63	6.63	458600
2000-01-25	6.63	6.80	6.63	6.70	416791
2000-01-26	6.77	6.87	6.60	6.60	569782
2000-01-27	6.73	6.80	6.57	6.60	268672
2000-01-28	6.67	6.67	6.40	6.43	499286
2000-01-31	6.53	6.53	6.27	6.47	484100
2000-02-01	6.40	6.53	6.30	6.33	487475
2000-02-02	6.33	6.60	6.17	6.47	695964
2000-02-03	6.50	6.50	6.33	6.37	316670
2000-02-04	6.50	6.60	6.47	6.47	341793
2000-02-07	6.47	6.47	6.40	6.40	301110
2000-02-08	6.40	6.47	6.37	6.43	425790
2000-02-09	6.50	6.50	6.33	6.33	276172
2000-02-10	6.33	6.33	6.00	6.07	579532
2000-02-11	6.07	6.33	6.07	6.13	469100
2000-02-14	6.17	6.20	6.07	6.17	500411
2000-02-15	6.17	6.20	6.07	6.07	434977
2000-02-16	5.87	6.03	5.87	5.97	917390
2000-02-17	5.97	6.10	5.97	6.07	537909
2000-02-18	6.10	6.10	5.77	6.07	393729
2000-02-22	6.03	6.03	5.90	5.97	818208
2000-02-23	5.93	6.17	5.93	6.17	259674
2000-02-24	6.13	6.20	6.13	6.13	919640
2000-02-25	6.03	6.20	6.03	6.10	3389454
2000-02-28	6.13	6.20	6.00	6.03	516911
2000-02-29	6.10	6.27	6.07	6.23	392416
2000-03-01	6.13	6.17	5.80	5.87	987324
2000-03-02	5.90	5.90	5.83	5.83	617780
2000-03-03	5.87	6.00	5.83	6.00	319670
2000-03-06	6.00	6.00	5.73	5.83	500598
2000-03-07	5.77	5.90	5.77	5.83	1044510
2000-03-08	5.77	5.87	5.70	5.77	385291
2000-03-09	5.80	5.90	5.67	5.73	730650
2000-03-10	5.73	5.97	5.73	5.93	433102
2000-03-13	5.87	5.90	5.77	5.87	654716
2000-03-14	5.80	6.00	5.73	5.87	897142
2000-03-15	5.83	6.10	5.83	6.03	1040760
2000-03-16	6.07	6.47	6.07	6.47	1421178
2000-03-17	6.00	6.43	6.00	6.30	470788
2000-03-20	6.27	6.33	6.17	6.20	936701
2000-03-21	6.13	6.47	6.13	6.33	639905
2000-03-22	6.40	6.53	6.23	6.40	353043
2000-03-23	6.40	6.57	6.37	6.47	1312621
2000-03-24	6.57	6.73	6.53	6.67	1450239
2000-03-27	6.73	6.73	6.67	6.67	755025
2000-03-28	6.67	6.80	6.67	6.70	592845
2000-03-29	6.67	6.93	6.67	6.77	365606
2000-03-30	6.73	7.33	6.73	7.30	1356120
2000-03-31	7.30	7.53	7.27	7.33	2988412
2000-04-03	7.30	7.43	7.23	7.23	381729
2000-04-04	7.27	7.73	6.97	7.10	569221
2000-04-05	7.13	7.27	7.00	7.17	471163
2000-04-06	7.23	7.27	6.93	7.03	272422
2000-04-07	7.03	7.13	7.00	7.03	223299
2000-04-10	7.00	7.00	6.87	6.93	324170
2000-04-11	6.93	6.97	6.90	6.97	216176
2000-04-12	6.90	7.13	6.90	6.97	282547
2000-04-13	7.00	7.00	6.80	7.00	335420
2000-04-14	6.93	6.93	6.80	6.93	614968
2000-04-17	6.87	6.90	6.53	6.60	629780
2000-04-18	6.63	6.97	6.57	6.97	807708
2000-04-19	6.80	6.80	6.63	6.73	356043
2000-04-20	6.70	6.73	6.53	6.67	191238
2000-04-24	6.67	6.80	6.60	6.67	239611
2000-04-25	6.67	7.07	6.63	7.03	400666
2000-04-26	7.47	7.53	7.27	7.47	984886
2000-04-27	7.50	7.77	7.40	7.73	1438239
2000-04-28	7.73	7.77	7.50	7.60	522534
2000-05-01	7.63	8.53	7.63	8.53	1458676
2000-05-02	8.60	9.07	8.40	8.70	1313932
2000-05-03	8.67	9.07	8.67	8.73	1793160
2000-05-04	8.77	9.10	8.70	9.00	879142
2000-05-05	9.07	9.07	9.00	9.07	483536
2000-05-08	9.03	9.20	8.77	8.90	461225
2000-05-09	8.67	8.80	8.60	8.67	1223000
2000-05-10	8.67	8.77	8.57	8.60	377793
2000-05-11	8.70	9.10	8.70	9.03	1450051
2000-05-12	9.07	9.40	9.03	9.27	1544358
2000-05-15	9.23	9.40	9.10	9.30	819708
2000-05-16	9.43	9.53	9.33	9.37	2098582
2000-05-17	9.30	9.47	9.23	9.33	778835
2000-05-18	9.33	9.50	9.27	9.43	697651
2000-05-19	9.30	9.50	9.23	9.40	1217938
2000-05-22	9.53	9.67	9.37	9.57	691464
2000-05-23	9.63	9.70	9.53	9.57	824583
2000-05-24	9.57	9.80	9.37	9.43	1116693
2000-05-25	9.47	9.60	8.93	9.00	1305496
2000-05-26	9.07	9.67	9.00	9.53	839581
2000-05-30	9.57	9.60	9.33	9.47	481850
2000-05-31	9.50	9.60	9.27	9.37	545784
2000-06-01	9.27	9.77	9.27	9.73	521223
2000-06-02	9.87	9.90	9.70	9.80	967263
2000-06-05	9.80	9.87	9.63	9.73	478475
2000-06-06	9.73	9.93	9.73	9.80	885705
2000-06-07	9.77	9.97	9.73	9.90	3184151
2000-06-08	9.83	9.87	9.67	9.67	367668
2000-06-09	9.70	9.77	9.67	9.67	259674
2000-06-12	9.60	9.70	9.57	9.67	914578
2000-06-13	9.63	9.70	9.57	9.67	210926
2000-06-14	9.67	9.70	9.60	9.63	565846
2000-06-15	9.60	9.67	9.57	9.57	662216
2000-06-16	9.47	9.60	9.27	9.27	665778
2000-06-19	9.20	9.90	9.20	9.83	437227
2000-06-20	9.77	9.77	9.40	9.43	467038
2000-06-21	9.37	9.40	9.13	9.30	192926
2000-06-22	9.33	9.33	8.93	9.03	459725
2000-06-23	9.03	9.27	8.97	9.00	304860
2000-06-26	8.97	9.15	8.83	9.07	317420
2000-06-27	8.97	9.27	8.97	9.27	305610
2000-06-28	9.23	9.77	9.23	9.77	704214
2000-06-29	9.73	9.73	9.33	9.53	621530
2000-06-30	9.40	9.43	8.80	8.80	788585
2000-07-03	9.00	9.33	8.93	9.27	116056
2000-07-05	9.20	9.57	9.17	9.50	382479
2000-07-06	9.47	9.60	9.00	9.20	414541
2000-07-07	9.20	9.57	9.20	9.40	767023
2000-07-10	9.43	9.47	9.27	9.43	362981
2000-07-11	9.43	9.43	9.20	9.37	377604
2000-07-12	9.33	9.90	9.33	9.87	2622993
2000-07-13	9.87	10.03	9.60	9.63	958638
2000-07-14	9.67	9.80	9.53	9.70	185240
2000-07-17	9.67	9.73	9.40	9.60	408354
2000-07-18	9.57	9.63	9.47	9.60	235299
2000-07-19	9.60	9.67	9.50	9.57	207926
2000-07-20	9.63	9.87	9.57	9.77	554409
2000-07-21	9.80	9.80	9.50	9.67	592845
2000-07-24	9.57	9.57	9.27	9.33	626405
2000-07-25	9.33	9.73	9.17	9.73	1764472
2000-07-26	9.73	10.20	9.73	9.97	1354430
2000-07-27	10.10	10.67	10.10	10.60	2960476
2000-07-28	11.20	11.90	11.17	11.87	4060295
2000-07-31	11.80	12.17	11.60	11.90	1696788
2000-08-01	11.93	12.23	11.93	12.17	1375993
2000-08-02	12.03	12.07	11.67	11.67	1099818
2000-08-03	11.40	11.80	11.40	11.73	1552796
2000-08-04	11.83	12.30	11.77	12.30	3965238
2000-08-07	12.53	12.63	12.40	12.50	1585231
2000-08-08	12.43	13.00	12.43	12.80	1322932
2000-08-09	12.77	12.77	12.10	12.27	982449
2000-08-10	12.30	12.43	12.20	12.30	668966
2000-08-11	12.27	12.77	12.23	12.77	691839
2000-08-14	12.70	13.13	12.60	13.13	979638
2000-08-15	13.07	13.07	12.43	12.70	1146316
2000-08-16	12.70	13.03	12.63	12.93	983761
2000-08-17	12.87	13.00	12.73	12.80	691839
2000-08-18	12.80	12.83	12.60	12.77	164053
2000-08-21	12.73	12.80	12.67	12.73	416041
2000-08-22	12.73	12.77	12.40	12.53	545034
2000-08-23	12.53	12.53	12.37	12.47	645903
2000-08-24	12.47	12.53	12.43	12.53	395229
2000-08-25	12.47	12.53	12.30	12.47	460100
2000-08-28	12.47	12.47	12.23	12.27	551784
2000-08-29	12.20	12.27	12.00	12.23	398229
2000-08-30	12.27	12.67	12.23	12.57	812958
2000-08-31	12.60	12.80	12.53	12.77	695214
2000-09-01	12.77	12.77	12.20	12.57	426915
2000-09-05	12.37	12.77	12.37	12.73	689964
2000-09-06	12.73	13.17	12.70	13.17	1219813
2000-09-07	13.33	14.13	13.27	13.60	3281272
2000-09-08	13.57	14.43	13.57	13.73	2174889
2000-09-11	13.60	13.87	13.53	13.70	1456426
2000-09-12	13.70	13.93	13.70	13.83	448102
2000-09-13	13.83	14.03	13.67	13.77	535846
2000-09-14	13.63	13.90	13.63	13.83	865831
2000-09-15	13.70	13.83	13.63	13.80	811271
2000-09-18	13.83	13.87	13.33	13.40	654903
2000-09-19	13.53	14.20	13.50	14.10	1016761
2000-09-20	13.93	14.10	13.77	13.77	548034
2000-09-21	13.83	13.97	13.73	13.73	740587
2000-09-22	13.60	13.97	13.60	13.87	1569296
2000-09-25	13.97	14.00	13.60	13.77	1196565
2000-09-26	13.63	13.77	13.37	13.67	1080695
2000-09-27	13.53	13.77	13.43	13.53	1109006
2000-09-28	13.53	13.87	13.40	13.83	1407678
2000-09-29	13.83	13.90	12.80	12.83	1583919
2000-10-02	13.03	13.57	12.57	13.27	2343256
2000-10-03	13.20	13.27	12.80	13.03	1162816
2000-10-04	12.97	13.23	12.48	12.57	1148566
2000-10-05	12.27	13.00	12.27	12.80	1388555
2000-10-06	12.80	12.93	12.27	12.50	1623855
2000-10-09	12.37	12.37	12.00	12.33	530034
2000-10-10	12.47	12.57	12.37	12.47	701589
2000-10-11	12.47	12.50	12.07	12.10	551784
2000-10-12	12.13	12.27	11.33	11.33	945326
2000-10-13	11.47	12.27	11.47	12.17	557034
2000-10-16	12.10	12.40	11.93	12.40	482225
2000-10-17	12.40	12.50	11.83	11.90	461600
2000-10-18	11.80	12.30	11.57	12.03	419791
2000-10-19	12.00	12.60	12.00	12.47	705526
2000-10-20	12.43	12.73	12.30	12.33	480350
2000-10-23	12.37	12.73	12.33	12.57	501723
2000-10-24	13.20	13.43	12.93	13.13	1285434
2000-10-25	13.40	13.83	13.23	13.73	1572483
2000-10-26	13.73	14.20	13.27	13.50	1136191
2000-10-27	13.50	14.27	13.43	14.17	1630980
2000-10-30	14.27	14.83	14.27	14.77	3102219
2000-10-31	14.67	14.70	13.70	13.87	2039334
2000-11-01	13.73	13.97	13.53	13.77	1105068
2000-11-02	13.83	13.93	13.33	13.33	1170127
2000-11-03	13.13	13.23	12.67	12.80	1084256
2000-11-06	12.93	13.33	12.83	12.93	823833
2000-11-07	12.67	13.17	12.63	13.07	1189252
2000-11-08	13.20	13.30	13.03	13.10	626030
2000-11-09	13.03	13.30	12.90	13.30	390354
2000-11-10	13.30	13.33	12.87	13.33	604655
2000-11-13	13.33	13.33	12.80	13.23	835644
2000-11-14	13.33	14.10	13.10	13.90	1459239
2000-11-15	14.10	14.40	13.87	14.40	1274373
2000-11-16	14.33	14.57	13.93	14.10	1753224
2000-11-17	14.13	14.37	13.92	13.97	1446114
2000-11-20	13.87	13.87	13.47	13.60	812396
2000-11-21	13.67	13.70	13.40	13.67	860767
2000-11-22	13.87	14.40	13.50	13.83	1341495
2000-11-24	13.73	14.20	13.70	14.20	336545
2000-11-27	14.30	14.30	13.80	13.90	408916
2000-11-28	13.90	14.53	13.90	14.30	959763
2000-11-29	14.40	14.50	14.27	14.33	1077883
2000-11-30	14.37	14.40	13.73	13.90	803396
2000-12-01	13.93	14.40	13.93	14.37	816146
2000-12-04	14.33	14.43	14.17	14.43	1502550
2000-12-05	14.43	14.77	14.43	14.77	2026023
2000-12-06	14.83	15.47	14.83	14.90	1318996
2000-12-07	14.77	15.50	14.70	15.20	1086320
2000-12-08	15.47	15.73	15.43	15.70	1019197
2000-12-11	15.70	15.73	15.47	15.73	730087
2000-12-12	15.67	15.87	15.43	15.60	1184377
2000-12-13	15.53	15.70	15.43	15.60	881580
2000-12-14	15.50	15.53	14.93	15.07	1293871
2000-12-15	14.93	15.40	14.93	15.13	1039635
2000-12-18	15.00	15.90	15.00	15.60	1170877
2000-12-19	15.67	15.87	15.40	15.67	1360430
2000-12-20	15.53	15.70	15.43	15.60	663716
2000-12-21	15.53	16.17	15.53	15.97	909330
2000-12-22	15.93	16.53	15.90	16.43	747150
2000-12-26	16.43	16.73	16.27	16.63	632966
2000-12-27	16.47	16.87	16.33	16.87	572407
2000-12-28	16.80	17.07	16.80	17.07	595845
2000-12-29	17.03	17.10	16.83	17.07	743025
2001-01-02	16.83	16.83	15.93	16.03	977949
2001-01-03	16.13	16.20	15.33	16.00	1443676
2001-01-04	15.87	15.90	14.00	14.63	1787347
2001-01-05	14.57	15.00	14.40	14.90	1279059
2001-01-08	14.83	15.20	14.60	15.20	601095
2001-01-09	15.00	15.03	14.13	14.13	1370368
2001-01-10	14.07	15.23	13.90	15.10	1404678
2001-01-11	14.77	14.93	14.47	14.50	715087
2001-01-12	14.60	14.63	13.10	13.63	1252061
2001-01-16	13.60	14.17	13.37	13.97	428415
2001-01-17	13.97	14.13	13.75	14.00	655278
2001-01-18	14.03	14.03	13.73	13.90	323795
2001-01-19	13.83	14.10	13.73	14.03	536971
2001-01-22	14.00	15.00	14.00	14.53	871642
2001-01-23	14.57	14.87	14.30	14.67	692964
2001-01-24	14.47	15.60	14.47	15.20	1293496
2001-01-25	15.07	15.37	14.90	15.27	641403
2001-01-26	15.27	15.40	15.00	15.17	617593
2001-01-29	15.17	15.36	15.07	15.17	806583
2001-01-30	15.15	15.17	14.85	15.01	659403
2001-01-31	14.83	14.87	14.29	14.66	1092693
2001-02-01	14.61	15.01	14.60	14.91	428415
2001-02-02	15.04	15.20	14.91	15.12	452975
2001-02-05	15.15	15.51	14.99	15.51	1118943
2001-02-06	15.47	15.47	15.15	15.24	541846
2001-02-07	15.17	15.65	15.15	15.63	888892
2001-02-08	15.52	15.63	15.15	15.26	516161
2001-02-09	15.06	15.46	14.75	15.32	595470
2001-02-12	15.36	15.81	15.36	15.73	422790
2001-02-13	15.68	15.71	15.18	15.30	563032
2001-02-14	14.83	15.62	14.83	15.41	749400
2001-02-15	15.15	15.31	14.53	14.81	1262186
2001-02-16	14.83	15.21	14.67	14.72	1521673
2001-02-20	14.67	14.67	13.87	14.05	1358370
2001-02-21	14.05	14.05	13.55	13.69	959576
2001-02-22	13.60	14.51	13.50	13.89	3378954
2001-02-23	13.95	14.35	13.94	14.05	894517
2001-02-26	14.05	14.35	14.05	14.28	485600
2001-02-27	14.18	14.45	14.13	14.45	779585
2001-02-28	14.43	15.07	14.24	15.07	1051260
2001-03-01	14.80	14.80	14.47	14.67	1014511
2001-03-02	14.69	15.20	14.65	15.00	1060070
2001-03-05	15.04	15.17	14.67	14.89	450165
2001-03-06	14.93	15.02	14.81	14.92	688464
2001-03-07	14.96	15.01	14.88	14.92	404229
2001-03-08	14.88	15.17	14.88	15.01	426915
2001-03-09	15.01	15.09	14.90	15.01	308985
2001-03-12	15.04	15.23	14.79	14.79	974199
2001-03-13	14.83	14.83	14.62	14.74	532096
2001-03-14	14.40	14.45	14.27	14.41	741150
2001-03-15	14.51	14.91	14.45	14.63	753150
2001-03-16	14.64	14.77	14.53	14.55	600905
2001-03-19	14.53	14.83	14.36	14.83	706276
2001-03-20	14.77	15.07	14.56	14.64	560032
2001-03-21	14.64	14.64	14.33	14.36	470038
2001-03-22	14.35	14.41	13.76	14.05	940263
2001-03-23	14.11	14.58	14.08	14.41	563971
2001-03-26	14.40	14.93	14.40	14.69	707401
2001-03-27	14.61	14.64	14.25	14.41	1241561
2001-03-28	14.40	14.64	14.40	14.54	690151
2001-03-29	14.51	14.91	14.45	14.84	711526
2001-03-30	14.91	15.32	14.91	15.15	1350305
2001-04-02	15.23	15.95	15.17	15.66	1048822
2001-04-03	15.41	15.46	15.25	15.35	842769
2001-04-04	15.35	15.47	15.07	15.16	780896
2001-04-05	15.27	15.63	15.26	15.55	506036
2001-04-06	15.47	15.48	15.17	15.25	563221
2001-04-09	15.23	15.35	15.20	15.33	433852
2001-04-10	15.36	15.47	15.34	15.36	504161
2001-04-11	15.41	15.47	15.30	15.31	454665
2001-04-12	15.25	15.28	14.93	15.06	350231
2001-04-16	15.01	15.07	14.89	15.05	560407
2001-04-17	15.07	15.09	14.85	15.09	835831
2001-04-18	15.09	15.49	15.08	15.25	949638
2001-04-19	15.25	15.45	15.20	15.30	1099256
2001-04-20	15.33	15.33	14.93	14.98	760648
2001-04-23	14.88	14.91	14.66	14.67	500973
2001-04-24	14.64	14.78	14.35	14.62	727275
2001-04-25	14.56	14.92	14.56	14.80	700464
2001-04-26	14.75	15.33	14.72	15.24	468725
2001-04-27	15.20	15.46	15.20	15.36	541284
2001-04-30	15.36	15.47	15.34	15.41	339170
2001-05-01	15.28	15.64	15.22	15.41	711526
2001-05-02	15.41	15.60	15.32	15.36	662028
2001-05-03	15.30	15.33	15.12	15.33	481475
2001-05-04	15.23	15.23	14.88	15.12	832081
2001-05-07	15.04	15.16	14.99	15.02	687339
2001-05-08	15.05	15.31	15.05	15.16	621343
2001-05-09	15.16	15.17	14.99	15.07	643091
2001-05-10	15.07	15.15	14.93	14.96	390916
2001-05-11	14.91	15.09	14.81	14.91	420352
2001-05-14	14.88	14.93	14.51	14.66	838456
2001-05-15	14.67	14.69	14.51	14.61	830019
2001-05-16	14.61	15.01	14.59	14.78	809958
2001-05-17	14.80	15.13	14.75	15.13	606720
2001-05-18	15.09	15.39	15.09	15.31	655278
2001-05-21	15.33	15.36	15.21	15.28	573532
2001-05-22	15.28	15.29	15.06	15.14	549534
2001-05-23	15.14	15.17	14.88	15.02	572595
2001-05-24	14.89	15.04	14.85	15.01	545784
2001-05-25	15.04	15.08	14.87	14.96	318920
2001-05-29	14.85	15.07	14.82	15.01	426915
2001-05-30	14.93	15.15	14.93	15.12	748650
2001-05-31	15.07	15.17	15.04	15.06	615718
2001-06-01	14.86	14.93	14.59	14.86	881392
2001-06-04	14.80	15.08	14.80	15.02	616468
2001-06-05	15.04	15.24	14.99	15.20	1167691
2001-06-06	15.20	15.31	15.09	15.23	1143691
2001-06-07	15.23	15.52	15.12	15.36	1036072
2001-06-08	15.36	15.66	15.36	15.57	832644
2001-06-11	15.57	15.89	15.45	15.52	985449
2001-06-12	15.47	15.47	15.17	15.47	633530
2001-06-13	15.44	15.71	15.44	15.49	646091
2001-06-14	15.49	15.49	15.20	15.25	500223
2001-06-15	15.25	15.38	15.22	15.23	659028
2001-06-18	15.20	15.27	15.02	15.12	602970
2001-06-19	15.12	15.17	15.00	15.08	374229
2001-06-20	15.04	15.21	14.99	15.17	701026
2001-06-21	15.17	15.33	15.15	15.25	566971
2001-06-22	15.25	15.31	15.20	15.28	948701
2001-06-25	15.25	15.28	15.12	15.18	361293
2001-06-26	15.18	15.20	14.96	15.11	861892
2001-06-27	15.11	15.33	15.09	15.29	1584856
2001-06-28	15.36	15.69	15.36	15.56	1571544
2001-06-29	15.63	15.68	15.44	15.47	1368680
2001-07-02	15.47	15.56	15.37	15.47	564907
2001-07-03	15.47	15.47	15.42	15.46	358856
2001-07-05	15.44	15.46	15.31	15.32	384166
2001-07-06	15.32	15.52	15.25	15.47	1630042
2001-07-09	15.47	15.47	15.18	15.24	387541
2001-07-10	15.15	15.20	14.93	15.00	416602
2001-07-11	14.91	14.98	14.80	14.93	447352
2001-07-12	14.99	15.07	14.93	15.01	1201250
2001-07-13	14.67	15.04	14.67	15.01	971574
2001-07-16	15.07	15.55	15.07	15.44	2529060
2001-07-17	15.45	15.45	15.16	15.25	1477987
2001-07-18	15.20	15.32	15.17	15.25	613655
2001-07-19	15.28	15.31	14.44	14.45	1557483
2001-07-20	14.40	14.40	13.50	13.89	2702300
2001-07-23	13.87	13.89	13.70	13.76	1406928
2001-07-24	13.60	13.73	13.49	13.57	1715726
2001-07-25	13.89	14.10	13.81	13.97	1502925
2001-07-26	14.03	14.08	13.97	14.00	1047697
2001-07-27	13.87	13.89	13.73	13.79	1807410
2001-07-30	13.47	13.73	13.23	13.66	2691427
2001-07-31	13.86	14.40	13.86	14.13	1953840
2001-08-01	14.19	14.43	14.05	14.32	1108818
2001-08-02	14.35	14.61	14.17	14.48	1536296
2001-08-03	14.56	14.59	14.25	14.29	786521
2001-08-06	14.35	14.51	14.35	14.40	1448176
2001-08-07	14.45	14.48	14.37	14.38	1114256
2001-08-08	14.40	15.13	14.36	14.52	896580
2001-08-09	14.52	14.60	14.45	14.60	978324
2001-08-10	14.61	14.72	14.40	14.60	1021822
2001-08-13	14.64	14.88	14.51	14.87	494411
2001-08-14	14.75	14.94	14.69	14.82	816521
2001-08-15	14.75	14.85	14.53	14.67	511848
2001-08-16	14.75	14.91	14.64	14.80	563221
2001-08-17	14.80	14.91	14.74	14.76	526284
2001-08-20	14.76	15.07	14.70	14.96	451850
2001-08-21	14.99	15.14	14.99	15.06	669903
2001-08-22	15.07	15.07	14.78	14.90	547846
2001-08-23	14.88	15.25	14.86	15.13	933140
2001-08-24	15.26	15.26	14.96	15.01	680776
2001-08-27	14.96	14.99	14.56	14.84	781085
2001-08-28	14.72	14.72	14.35	14.40	1365680
2001-08-29	14.43	14.43	14.19	14.40	1146504
2001-08-30	14.35	14.41	14.26	14.29	767398
2001-08-31	14.27	14.37	14.19	14.32	730087
2001-09-04	14.32	14.40	14.00	14.35	965951
2001-09-05	14.35	14.43	14.21	14.25	784271
2001-09-06	14.16	14.40	14.11	14.32	961638
2001-09-07	14.32	14.32	13.63	13.84	643841
2001-09-10	13.63	13.89	13.41	13.87	697839
2001-09-17	13.07	13.12	12.77	12.98	1164316
2001-09-18	12.85	12.94	12.75	12.88	596032
2001-09-19	12.99	13.12	12.21	12.76	1167502
2001-09-20	12.51	12.51	11.86	12.27	1010947
2001-09-21	11.44	12.11	11.31	12.08	1026697
2001-09-24	12.08	12.48	12.08	12.26	1284496
2001-09-25	12.29	12.73	12.29	12.59	1534796
2001-09-26	12.69	12.75	12.45	12.75	1088945
2001-09-27	12.75	13.54	12.75	13.48	1102068
2001-09-28	13.73	14.12	13.62	13.98	1456614
2001-10-01	13.92	13.92	13.58	13.74	983386
2001-10-02	13.76	14.05	13.75	14.05	650591
2001-10-03	14.19	14.67	14.08	14.57	1357805
2001-10-04	14.51	14.80	14.37	14.76	1186815
2001-10-05	14.67	14.67	14.13	14.35	575970
2001-10-08	14.40	14.45	14.12	14.41	1034010
2001-10-09	14.41	14.54	14.28	14.36	638216
2001-10-10	14.35	14.49	13.87	14.08	1285809
2001-10-11	14.05	14.06	13.79	13.88	1852406
2001-10-12	13.92	13.96	13.29	13.65	1133566
2001-10-15	13.60	14.27	13.52	14.11	637280
2001-10-16	14.05	14.40	13.97	14.20	690526
2001-10-17	14.19	14.35	13.48	13.60	814271
2001-10-18	13.60	13.60	12.99	13.02	1129629
2001-10-19	13.04	13.05	12.51	12.66	1152879
2001-10-22	12.64	13.33	12.61	13.25	1838345
2001-10-23	13.25	13.31	12.98	13.04	1005324
2001-10-24	13.04	13.44	13.04	13.40	859269
2001-10-25	13.44	13.60	13.14	13.51	1035510
2001-10-26	13.51	13.82	13.49	13.71	692214
2001-10-29	13.84	13.87	13.55	13.64	587407
2001-10-30	13.63	13.89	13.50	13.53	647591
2001-10-31	13.55	13.57	13.36	13.53	1050135
2001-11-01	13.53	13.87	13.47	13.87	711901
2001-11-02	13.97	14.35	13.73	14.27	830769
2001-11-05	14.24	14.40	14.24	14.35	921890
2001-11-06	14.35	14.40	14.25	14.40	638780
2001-11-07	14.32	14.40	14.14	14.32	334481
2001-11-08	14.40	14.40	14.13	14.14	306170
2001-11-09	14.05	14.17	13.74	14.01	344793
2001-11-12	14.00	14.06	13.55	14.02	243736
2001-11-13	14.02	14.35	14.00	14.15	369543
2001-11-14	14.18	14.37	14.17	14.25	305420
2001-11-15	14.24	14.50	14.24	14.43	602405
2001-11-16	14.42	14.50	14.35	14.37	628843
2001-11-19	14.45	14.69	14.42	14.64	219551
2001-11-20	14.61	14.61	14.30	14.43	438165
2001-11-21	14.46	14.49	14.27	14.45	256486
2001-11-23	14.45	14.91	14.45	14.76	315733
2001-11-26	14.64	14.92	14.64	14.88	442290
2001-11-27	14.85	14.85	14.64	14.68	282360
2001-11-28	14.68	14.70	14.40	14.46	369168
2001-11-29	14.40	14.67	14.40	14.63	540159
2001-11-30	14.64	14.67	14.32	14.32	548034
2001-12-03	14.40	14.42	14.27	14.28	636341
2001-12-04	14.28	14.35	14.18	14.33	449040
2001-12-05	14.37	14.50	14.35	14.36	584032
2001-12-06	14.32	14.44	14.00	14.03	605220
2001-12-07	14.05	14.12	13.87	13.92	731775
2001-12-10	13.87	14.11	13.76	13.85	552159
2001-12-11	13.89	13.94	13.79	13.87	305045
2001-12-12	13.87	13.90	13.79	13.80	421290
2001-12-13	13.86	13.90	13.72	13.79	682464
2001-12-14	13.89	13.95	13.76	13.87	674214
2001-12-17	13.92	14.08	13.87	13.89	519723
2001-12-18	14.00	14.22	14.00	14.09	1007761
2001-12-19	14.06	14.19	13.97	14.03	637280
2001-12-20	14.04	14.19	13.95	14.13	980011
2001-12-21	14.19	14.56	14.19	14.40	1455301
2001-12-24	14.48	14.54	14.41	14.54	215051
2001-12-26	14.51	14.77	14.43	14.75	594532
2001-12-27	14.75	14.80	14.61	14.75	702526
2001-12-28	14.88	15.10	14.83	14.99	910078
2001-12-31	14.93	15.07	14.76	14.94	714337
2002-01-02	15.04	15.17	14.74	15.01	1189815
2002-01-03	14.99	15.00	14.49	14.95	1013011
2002-01-04	14.99	15.05	14.90	14.94	580845
2002-01-07	14.91	14.93	14.64	14.88	981886
2002-01-08	14.88	14.88	14.42	14.48	1231811
2002-01-09	14.61	15.07	14.61	14.77	602970
2002-01-10	14.77	14.94	14.67	14.91	215801
2002-01-11	14.91	15.04	14.83	14.83	466663
2002-01-14	14.93	15.04	14.67	14.67	775835
2002-01-15	14.72	15.04	14.72	14.96	530221
2002-01-16	15.00	15.14	14.77	14.94	467788
2002-01-17	14.94	15.10	14.93	15.06	619280
2002-01-18	15.05	15.15	14.97	15.04	347981
2002-01-22	15.05	15.17	15.02	15.07	743400
2002-01-23	15.06	15.13	15.02	15.13	836394
2002-01-24	15.12	15.36	15.08	15.22	1031760
2002-01-25	15.21	16.00	15.21	15.94	1249998
2002-01-28	15.81	15.82	15.53	15.61	1489237
2002-01-29	15.57	15.86	15.47	15.49	1314307
2002-01-30	15.52	15.65	15.31	15.46	1061008
2002-01-31	15.46	15.85	15.46	15.73	946451
2002-02-01	15.76	16.33	15.72	16.27	1184565
2002-02-04	16.05	16.11	15.92	16.01	1329495
2002-02-05	16.01	16.45	15.72	15.88	1161691
2002-02-06	15.92	15.95	15.60	15.87	701026
2002-02-07	15.73	15.73	15.47	15.66	1086695
2002-02-08	15.73	15.92	15.47	15.92	982074
2002-02-11	15.73	15.95	15.63	15.92	686589
2002-02-12	15.95	15.95	15.74	15.82	383229
2002-02-13	15.82	16.24	15.79	16.22	1352745
2002-02-14	16.22	16.28	16.08	16.28	946826
2002-02-15	16.32	16.32	15.97	16.05	560221
2002-02-19	16.00	16.20	15.97	16.20	876705
2002-02-20	16.48	16.49	16.19	16.48	1553546
2002-02-21	16.37	16.59	16.21	16.51	1404116
2002-02-22	16.49	16.49	16.16	16.32	675528
2002-02-25	16.32	16.54	16.13	16.54	475288
2002-02-26	16.45	16.73	16.37	16.69	461788
2002-02-27	16.64	17.04	16.64	16.96	1132254
2002-02-28	16.99	17.23	16.75	17.05	1341120
2002-03-01	16.96	17.07	16.81	17.04	551034
2002-03-04	17.04	17.12	16.99	17.05	656966
2002-03-05	16.85	17.05	16.85	17.00	882517
2002-03-06	17.07	17.11	16.92	17.06	931640
2002-03-07	16.99	17.01	16.53	16.82	1036260
2002-03-08	16.91	16.96	16.75	16.86	695776
2002-03-11	16.73	16.93	16.65	16.81	371418
2002-03-12	16.83	17.06	16.82	17.06	848769
2002-03-13	17.06	17.12	16.96	17.07	1118381
2002-03-14	17.07	17.25	17.07	17.12	623405
2002-03-15	17.33	17.33	17.12	17.28	882517
2002-03-18	17.17	17.33	16.99	17.31	578595
2002-03-19	17.33	17.36	17.11	17.29	536034
2002-03-20	17.26	17.26	16.77	16.85	617405
2002-03-21	16.67	16.75	16.44	16.62	1271184
2002-03-22	16.66	16.75	16.38	16.53	425227
2002-03-25	16.53	16.53	16.08	16.20	595095
2002-03-26	16.20	16.53	16.19	16.48	324733
2002-03-27	16.59	16.91	16.49	16.80	434602
2002-03-28	16.85	17.08	16.84	17.05	457475
2002-04-01	16.96	17.05	16.61	16.94	582532
2002-04-02	16.88	17.25	16.85	17.10	625093
2002-04-03	17.12	17.21	17.00	17.17	460288
2002-04-04	17.15	17.46	17.14	17.42	868267
2002-04-05	17.39	17.58	17.34	17.50	844831
2002-04-08	17.44	17.82	17.38	17.82	656778
2002-04-09	17.96	18.22	17.95	18.16	860581
2002-04-10	18.17	18.32	18.06	18.26	695964
2002-04-11	18.16	18.67	18.16	18.35	1341495
2002-04-12	18.32	18.59	18.17	18.52	899767
2002-04-15	18.48	18.51	17.97	18.04	637466
2002-04-16	18.08	18.30	18.05	18.16	544096
2002-04-17	18.05	18.50	18.05	18.42	462163
2002-04-18	18.43	18.46	18.11	18.20	348731
2002-04-19	18.20	18.29	18.08	18.19	299235
2002-04-22	18.08	18.25	18.08	18.20	254986
2002-04-23	18.20	18.20	17.82	17.88	588532
2002-04-24	17.89	18.19	17.71	17.74	366356
2002-04-25	17.81	17.92	17.56	17.61	530971
2002-04-26	17.57	17.63	17.37	17.48	448852
2002-04-29	17.57	17.59	17.36	17.48	627718
2002-04-30	17.52	17.82	17.51	17.72	763273
2002-05-01	17.83	18.06	17.60	17.98	576720
2002-05-02	17.92	17.92	17.68	17.72	495911
2002-05-03	17.72	17.79	17.49	17.72	377793
2002-05-06	17.72	18.02	17.72	17.95	558159
2002-05-07	17.92	18.00	17.85	17.86	571657
2002-05-08	17.98	18.08	17.56	17.57	585720
2002-05-09	17.59	17.65	17.37	17.42	530409
2002-05-10	17.44	17.60	17.10	17.47	594345
2002-05-13	17.41	17.79	17.35	17.77	368606
2002-05-14	17.81	17.98	17.81	17.86	722400
2002-05-15	17.73	18.03	17.68	17.89	290047
2002-05-16	17.81	17.91	17.68	17.84	305420
2002-05-17	17.84	18.10	17.84	17.97	354543
2002-05-20	17.77	17.92	17.60	17.77	323983
2002-05-21	17.68	17.71	17.41	17.52	528348
2002-05-22	17.52	17.66	17.47	17.66	299797
2002-05-23	17.63	17.92	17.52	17.79	492911
2002-05-24	17.81	18.03	17.56	17.69	564157
2002-05-28	17.71	17.91	17.54	17.84	435915
2002-05-29	17.81	17.86	17.60	17.63	322858
2002-05-30	17.65	17.79	17.40	17.56	388479
2002-05-31	17.68	17.85	17.63	17.71	852519
2002-06-03	17.71	17.71	17.36	17.40	604845
2002-06-04	17.39	17.39	17.05	17.30	676653
2002-06-05	17.31	17.64	17.30	17.39	416791
2002-06-06	17.39	17.39	17.04	17.04	682276
2002-06-07	17.04	17.28	16.91	17.23	490098
2002-06-10	17.36	17.44	17.28	17.33	345168
2002-06-11	17.35	17.44	16.78	16.82	575595
2002-06-12	16.93	16.93	16.53	16.53	734775
2002-06-13	16.53	16.65	16.27	16.27	656966
2002-06-14	16.03	16.48	15.89	16.42	987699
2002-06-17	16.65	17.18	16.62	17.13	586845
2002-06-18	17.13	17.28	16.99	17.21	387916
2002-06-19	17.15	17.36	17.07	17.07	491036
2002-06-20	16.96	17.23	16.96	17.01	665778
2002-06-21	16.79	17.24	16.79	16.93	679089
2002-06-24	16.92	16.96	16.40	16.40	1000261
2002-06-25	16.53	16.80	16.43	16.45	582532
2002-06-26	16.32	16.91	16.18	16.84	1170877
2002-06-27	17.09	17.09	16.78	17.02	1035322
2002-06-28	17.15	17.39	16.53	16.80	1795785
2002-07-01	16.82	17.00	16.74	16.90	572220
2002-07-02	16.72	16.78	16.32	16.35	592095
2002-07-03	16.48	16.53	16.03	16.16	875205
2002-07-05	16.16	16.30	16.16	16.21	521598
2002-07-08	16.21	16.53	16.18	16.36	914765
2002-07-09	16.32	16.45	15.76	15.81	1114256
2002-07-10	15.87	16.00	15.08	15.17	1020697
2002-07-11	15.04	15.40	14.89	15.31	1139191
2002-07-12	15.33	15.45	15.21	15.25	710776
2002-07-15	15.17	15.46	14.85	15.30	943638
2002-07-16	15.20	15.26	15.00	15.18	990324
2002-07-17	15.31	15.48	14.59	14.92	994824
2002-07-18	14.88	14.98	14.30	14.34	909330
2002-07-19	14.03	14.75	14.03	14.49	1040947
2002-07-22	14.53	14.58	13.68	14.13	877830
2002-07-23	14.13	14.19	13.36	13.48	1206315
2002-07-24	13.35	14.02	13.01	13.94	1239500
2002-07-25	13.96	14.80	13.96	14.27	1254123
2002-07-26	14.35	15.01	14.35	14.97	1208565
2002-07-29	15.41	16.27	15.41	16.27	998386
2002-07-30	16.27	16.69	15.92	16.59	1969775
2002-07-31	16.51	16.80	16.26	16.79	1074133
2002-08-01	16.78	16.96	16.49	16.72	748650
2002-08-02	16.48	16.55	15.67	15.74	743400
2002-08-05	15.76	15.93	15.25	15.31	682464
2002-08-06	15.44	15.87	15.44	15.66	723525
2002-08-07	15.73	15.86	15.35	15.76	666716
2002-08-08	15.62	16.21	15.62	16.13	657716
2002-08-09	16.13	16.64	15.89	16.45	624343
2002-08-12	16.34	16.60	16.24	16.50	459350
2002-08-13	16.49	16.76	16.21	16.21	1133754
2002-08-14	16.22	16.41	16.09	16.40	839206
2002-08-15	16.51	16.63	16.41	16.53	669903
2002-08-16	16.53	16.65	16.32	16.52	662028
2002-08-19	16.52	16.75	16.36	16.60	649466
2002-08-20	16.61	16.63	16.22	16.50	424852
2002-08-21	16.56	16.67	16.32	16.51	410977
2002-08-22	16.59	17.12	16.51	17.01	704964
2002-08-23	17.04	17.04	16.73	16.76	527598
2002-08-26	16.58	16.93	16.57	16.90	536971
2002-08-27	16.99	17.13	16.60	16.66	861706
2002-08-28	16.60	16.70	16.47	16.60	550284
2002-08-29	16.60	17.12	16.37	17.02	707589
2002-08-30	17.01	17.44	16.92	17.12	866767
2002-09-03	17.10	17.10	16.69	16.83	637280
2002-09-04	16.77	17.11	16.63	17.08	524784
2002-09-05	17.01	17.06	16.67	16.70	798521
2002-09-06	16.88	17.01	16.77	16.82	390916
2002-09-09	16.69	17.36	16.61	17.29	689214
2002-09-10	17.30	17.60	17.13	17.41	1025947
2002-09-11	17.52	17.52	17.31	17.36	393166
2002-09-12	17.35	17.46	17.13	17.18	726150
2002-09-13	17.18	17.39	17.07	17.23	953763
2002-09-16	17.07	17.12	15.78	15.94	2987662
2002-09-17	16.01	16.32	15.70	15.73	2181826
2002-09-18	15.73	16.32	15.51	16.19	968201
2002-09-19	16.05	16.11	15.59	15.60	534159
2002-09-20	15.79	15.92	15.49	15.54	836581
2002-09-23	15.54	15.55	15.23	15.46	812771
2002-09-24	15.17	15.52	14.94	14.99	758400
2002-09-25	15.23	15.25	14.77	15.00	1316557
2002-09-26	15.15	15.46	15.15	15.41	795708
2002-09-27	15.47	15.47	15.03	15.07	1017886
2002-09-30	14.99	15.22	14.60	15.14	611780
2002-10-01	15.39	15.52	15.04	15.52	1115568
2002-10-02	15.39	15.45	14.88	14.95	982261
2002-10-03	14.95	15.49	14.79	14.89	1048260
2002-10-04	14.90	15.01	14.32	14.44	968576
2002-10-07	14.27	14.61	14.08	14.21	509411
2002-10-08	14.32	14.83	14.27	14.73	485975
2002-10-09	14.61	14.61	13.85	13.90	605780
2002-10-10	13.87	15.20	13.87	15.13	842956
2002-10-11	16.45	16.45	15.70	16.05	1509860
2002-10-14	16.00	16.19	15.74	16.05	721087
2002-10-15	16.53	16.99	16.53	16.74	630155
2002-10-16	16.48	16.55	16.25	16.48	486911
2002-10-17	16.91	17.23	16.91	17.17	655653
2002-10-18	17.07	17.33	16.88	16.96	864517
2002-10-21	16.88	17.14	16.70	17.01	746587
2002-10-22	17.00	17.00	16.65	16.69	410227
2002-10-23	16.48	16.69	16.25	16.58	478850
2002-10-24	16.57	16.79	16.08	16.11	812583
2002-10-25	16.11	16.48	16.01	16.35	1097006
2002-10-28	16.48	16.64	15.99	16.09	647778
2002-10-29	15.95	16.11	15.47	15.75	1243998
2002-10-30	15.79	15.92	15.58	15.76	768148
2002-10-31	15.81	16.00	15.68	15.90	710587
2002-11-01	15.89	15.98	15.65	15.89	575782
2002-11-04	16.03	16.03	15.84	15.84	686401
2002-11-05	15.89	15.97	15.73	15.77	601470
2002-11-06	15.95	16.00	15.69	15.96	797771
2002-11-07	15.97	15.97	15.70	15.74	595470
2002-11-08	15.55	15.83	15.55	15.63	460663
2002-11-11	15.62	15.81	15.52	15.64	390166
2002-11-12	15.65	15.73	15.50	15.55	809958
2002-11-13	15.49	15.66	15.37	15.52	390166
2002-11-14	15.60	15.74	15.48	15.51	359418
2002-11-15	15.55	15.66	15.34	15.63	677403
2002-11-18	15.82	15.82	15.47	15.60	402166
2002-11-19	15.52	15.69	15.47	15.57	377229
2002-11-20	15.54	15.90	15.47	15.86	490848
2002-11-21	15.99	16.00	15.89	15.97	925453
2002-11-22	15.89	16.05	15.89	15.97	1088756
2002-11-25	15.79	16.05	15.79	15.94	682839
2002-11-26	15.91	15.96	15.73	15.82	268111
2002-11-27	15.87	16.18	15.83	15.94	303920
2002-11-29	15.95	16.03	15.79	15.96	272422
2002-12-02	16.00	16.08	15.70	15.79	528159
2002-12-03	15.79	15.84	15.52	15.70	655091
2002-12-04	15.60	15.68	15.55	15.60	415477
2002-12-05	15.63	15.73	15.49	15.69	386604
2002-12-06	15.57	15.72	15.48	15.66	522909
2002-12-09	15.47	15.57	15.32	15.52	854769
2002-12-10	15.53	15.84	15.49	15.71	495536
2002-12-11	15.73	15.92	15.68	15.89	581407
2002-12-12	15.92	15.92	15.54	15.64	358668
2002-12-13	15.64	15.66	15.45	15.55	646091
2002-12-16	15.57	15.79	15.57	15.57	622468
2002-12-17	15.63	15.70	15.55	15.60	676278
2002-12-18	15.49	15.57	15.30	15.33	636530
2002-12-19	15.36	15.49	15.31	15.47	706089
2002-12-20	15.47	15.47	15.33	15.38	615343
2002-12-23	15.31	15.36	15.23	15.33	1088570
2002-12-24	15.33	15.34	15.20	15.23	313670
2002-12-26	15.31	15.47	15.24	15.28	447727
2002-12-27	15.31	15.31	15.04	15.07	518411
2002-12-30	15.12	15.14	14.93	15.01	770023
2002-12-31	15.04	15.12	14.84	14.93	1007574
2003-01-02	15.07	15.65	14.99	15.58	614780
2003-01-03	15.68	15.68	15.49	15.61	415852
2003-01-06	15.79	16.35	15.76	16.14	846894
2003-01-07	16.14	16.22	15.65	15.77	763835
2003-01-08	15.71	15.76	15.55	15.56	447915
2003-01-09	15.63	16.03	15.62	16.00	465913
2003-01-10	15.95	15.95	15.60	15.68	670839
2003-01-13	15.79	15.84	15.53	15.60	635780
2003-01-14	15.63	15.70	15.47	15.65	584032
2003-01-15	15.63	15.65	15.41	15.50	748462
2003-01-16	15.54	15.70	15.46	15.53	545221
2003-01-17	15.47	15.48	15.31	15.36	551409
2003-01-21	15.17	15.48	15.17	15.38	467225
2003-01-22	15.28	15.33	15.09	15.12	456165
2003-01-23	15.31	15.36	15.11	15.18	302795
2003-01-24	15.17	15.17	14.68	14.79	524784
2003-01-27	14.80	15.07	14.69	14.78	457290
2003-01-28	14.41	14.74	14.19	14.63	1196565
2003-01-29	14.68	14.72	14.43	14.61	907080
2003-01-30	14.41	14.51	14.37	14.37	2329944
2003-01-31	14.37	14.48	14.29	14.48	1143879
2003-02-03	14.51	14.55	14.35	14.51	854769
2003-02-04	14.32	14.32	14.13	14.22	1201250
2003-02-05	14.32	14.35	14.13	14.14	945326
2003-02-06	14.00	14.14	13.90	13.96	789521
2003-02-07	14.00	14.16	13.83	13.90	655466
2003-02-10	14.03	14.20	13.79	14.13	554596
2003-02-11	14.26	14.35	14.00	14.09	483911
2003-02-12	14.06	14.16	13.89	13.92	432165
2003-02-13	13.81	14.15	13.80	13.98	524784
2003-02-14	13.97	14.13	13.87	14.01	446977
2003-02-18	14.11	14.34	14.11	14.28	415852
2003-02-19	14.23	14.24	13.93	14.01	489725
2003-02-20	14.03	14.03	13.82	13.88	524034
2003-02-21	13.95	14.30	13.92	14.24	631841
2003-02-24	14.24	14.24	13.97	14.11	559096
2003-02-25	13.98	14.20	13.98	14.14	748837
2003-02-26	14.11	14.14	13.88	13.90	514661
2003-02-27	14.00	14.24	13.94	14.16	513911
2003-02-28	14.27	14.58	14.24	14.56	706089
2003-03-03	14.67	14.68	14.42	14.48	688464
2003-03-04	14.32	14.41	14.18	14.18	586470
2003-03-05	14.08	14.27	14.04	14.14	682276
2003-03-06	14.05	14.25	14.01	14.19	650403
2003-03-07	14.21	14.35	14.07	14.32	296422
2003-03-10	14.21	14.29	13.81	13.81	257424
2003-03-11	13.71	13.89	13.46	13.49	1001574
2003-03-12	13.44	13.47	13.12	13.22	908015
2003-03-13	13.29	13.86	13.25	13.81	753900
2003-03-14	13.63	14.01	13.63	13.89	611968
2003-03-17	13.89	14.34	13.72	14.32	614593
2003-03-18	14.37	14.40	14.08	14.14	816146
2003-03-19	14.16	14.37	14.08	14.37	263236
2003-03-20	14.29	14.48	14.12	14.47	657528
2003-03-21	14.72	14.93	14.56	14.91	552159
2003-03-24	14.72	14.72	14.30	14.32	513348
2003-03-25	14.35	14.41	14.14	14.41	606905
2003-03-26	14.35	14.40	14.18	14.24	411916
2003-03-27	14.20	14.43	14.07	14.31	423915
2003-03-28	14.27	14.44	14.16	14.34	360168
2003-03-31	14.21	14.47	14.05	14.27	384541
2003-04-01	14.32	14.72	14.27	14.66	543534
2003-04-02	14.75	14.94	14.69	14.71	707214
2003-04-03	14.88	14.93	14.64	14.78	574845
2003-04-04	14.83	14.93	14.72	14.85	580095
2003-04-07	15.15	15.31	14.83	14.87	554409
2003-04-08	14.69	14.88	14.67	14.84	559284
2003-04-09	14.72	15.04	14.64	14.65	479788
2003-04-10	14.66	15.07	14.45	14.72	755585
2003-04-11	14.76	14.97	14.61	14.68	501911
2003-04-14	14.76	15.01	14.72	14.98	471913
2003-04-15	14.98	15.31	14.93	15.18	486725
2003-04-16	15.29	15.46	15.21	15.30	896205
2003-04-17	15.25	15.52	15.25	15.52	897705
2003-04-21	15.49	15.54	15.33	15.44	655466
2003-04-22	15.37	16.01	15.37	15.89	1071508
2003-04-23	16.00	16.05	15.70	16.05	464788
2003-04-24	16.00	16.04	15.74	15.87	741150
2003-04-25	15.87	15.97	15.58	15.69	415477
2003-04-28	15.69	15.94	15.62	15.91	405354
2003-04-29	15.99	16.16	15.83	16.01	1091006
2003-04-30	16.02	16.34	15.94	16.32	1582419
2003-05-01	16.28	16.51	16.27	16.48	703089
2003-05-02	16.48	16.76	16.46	16.75	827394
2003-05-05	16.69	16.77	16.60	16.77	919828
2003-05-06	16.77	16.83	16.65	16.75	791771
2003-05-07	16.67	16.70	16.50	16.58	484100
2003-05-08	16.51	16.58	16.35	16.49	577470
2003-05-09	16.69	16.80	16.53	16.80	487661
2003-05-12	16.78	16.96	16.60	16.94	394104
2003-05-13	16.88	17.06	16.86	16.97	449790
2003-05-14	16.96	17.03	16.93	17.00	458790
2003-05-15	17.04	17.04	16.83	16.91	643091
2003-05-16	16.94	16.94	16.74	16.88	1515860
2003-05-19	16.85	16.99	16.62	16.62	605220
2003-05-20	16.64	16.81	16.49	16.53	618530
2003-05-21	16.57	16.75	16.48	16.63	645903
2003-05-22	16.67	16.78	16.55	16.71	485975
2003-05-23	16.84	17.18	16.75	17.16	542409
2003-05-27	17.15	17.48	17.01	17.45	744525
2003-05-28	17.55	17.57	17.47	17.57	463663
2003-05-29	17.55	17.77	17.53	17.54	912703
2003-05-30	17.87	18.37	17.76	18.32	2806359
2003-06-02	18.40	18.59	18.29	18.39	1114818
2003-06-03	18.29	18.45	17.96	18.04	741337
2003-06-04	18.05	18.42	18.03	18.26	513161
2003-06-05	18.28	18.43	18.24	18.42	558346
2003-06-06	18.53	18.66	18.31	18.33	406291
2003-06-09	18.33	18.33	18.01	18.04	355293
2003-06-10	18.10	18.30	18.08	18.30	505473
2003-06-11	18.27	18.32	17.94	18.01	1522985
2003-06-12	18.11	18.23	18.04	18.16	668591
2003-06-13	18.24	18.69	18.00	18.22	407416
2003-06-16	18.45	18.86	18.40	18.75	670278
2003-06-17	18.88	18.88	18.59	18.67	516348
2003-06-18	18.67	18.67	18.46	18.57	300360
2003-06-19	18.35	18.61	18.14	18.16	472475
2003-06-20	18.28	18.52	18.28	18.45	935201
2003-06-23	18.37	18.37	18.01	18.03	521784
2003-06-24	18.05	18.51	18.05	18.29	590970
2003-06-25	18.37	18.45	18.19	18.27	955638
2003-06-26	18.14	18.49	18.01	18.34	928265
2003-06-27	18.40	18.51	18.35	18.49	1373555
2003-06-30	18.59	18.64	18.27	18.28	542784
2003-07-01	18.21	18.41	18.11	18.39	1083506
2003-07-02	18.52	18.52	18.37	18.43	815208
2003-07-03	18.29	18.49	18.29	18.42	275047
2003-07-07	18.45	18.65	18.45	18.51	425040
2003-07-08	18.40	18.67	18.37	18.61	469850
2003-07-09	18.61	18.67	18.48	18.64	463663
2003-07-10	18.59	18.63	18.25	18.29	408729
2003-07-11	18.26	18.68	18.26	18.54	361668
2003-07-14	18.67	19.13	18.66	18.98	845206
2003-07-15	19.01	19.14	18.89	19.01	1238936
2003-07-16	19.14	19.25	18.84	18.84	618530
2003-07-17	18.88	18.93	18.66	18.66	500973
2003-07-18	18.72	18.83	18.53	18.64	877642
2003-07-21	18.66	18.66	18.29	18.34	613843
2003-07-22	18.34	18.38	18.19	18.24	530034
2003-07-23	18.21	18.25	17.91	18.16	600905
2003-07-24	18.35	18.42	17.97	17.98	717901
2003-07-25	17.97	18.24	17.87	18.24	623218
2003-07-28	18.40	18.77	18.40	18.60	534909
2003-07-29	18.56	18.61	18.27	18.28	540721
2003-07-30	18.27	18.32	18.02	18.26	788585
2003-07-31	18.30	18.56	18.16	18.41	479600
2003-08-01	18.46	18.46	18.01	18.03	440790
2003-08-04	18.08	18.13	17.66	17.91	620968
2003-08-05	17.87	18.02	17.84	17.87	641778
2003-08-06	17.76	18.27	17.76	18.21	478100
2003-08-07	18.13	18.13	17.85	18.00	463475
2003-08-08	18.00	18.00	17.82	17.95	522534
2003-08-11	17.89	17.96	17.68	17.79	374793
2003-08-12	17.92	17.93	17.74	17.90	376104
2003-08-13	18.01	18.03	17.63	17.66	599407
2003-08-14	17.79	17.89	17.71	17.89	381729
2003-08-15	17.92	17.95	17.76	17.87	224799
2003-08-18	18.00	18.13	17.73	17.80	719026
2003-08-19	17.97	17.98	17.81	17.89	1047322
2003-08-20	17.89	17.98	17.82	17.87	324358
2003-08-21	17.95	18.08	17.81	17.85	305045
2003-08-22	17.92	17.92	17.76	17.79	576345
2003-08-25	17.76	17.86	17.61	17.62	306735
2003-08-26	17.66	17.87	17.57	17.87	496473
2003-08-27	17.98	18.03	17.66	17.71	666903
2003-08-28	17.76	17.77	17.57	17.64	385291
2003-08-29	17.68	17.92	17.61	17.92	402541
2003-09-02	17.97	18.00	17.69	17.97	387166
2003-09-03	18.00	18.09	17.98	18.04	457290
2003-09-04	18.13	18.14	17.74	17.87	858144
2003-09-05	17.92	18.02	17.82	17.89	402916
2003-09-08	17.80	18.13	17.80	17.98	356981
2003-09-09	17.89	18.00	17.81	17.96	437415
2003-09-10	17.87	17.96	17.77	17.84	547284
2003-09-11	17.81	17.95	17.60	17.70	479038
2003-09-12	17.70	17.72	17.55	17.62	486350
2003-09-15	17.62	17.62	17.30	17.43	977388
2003-09-16	17.87	17.97	17.61	17.78	938015
2003-09-17	17.78	17.87	17.70	17.72	369543
2003-09-18	17.85	18.03	17.76	18.03	238486
2003-09-19	18.11	18.11	17.81	17.93	401979
2003-09-22	17.91	17.91	17.65	17.86	266797
2003-09-23	17.86	18.00	17.78	18.00	397104
2003-09-24	18.03	18.03	17.55	17.63	312545
2003-09-25	17.60	17.81	17.36	17.42	429540
2003-09-26	17.49	17.81	17.41	17.61	636341
2003-09-29	17.72	18.00	17.72	17.92	621718
2003-09-30	17.87	17.87	17.46	17.65	668403
2003-10-01	17.78	18.27	17.76	18.27	583845
2003-10-02	18.36	18.40	18.19	18.34	395791
2003-10-03	18.45	18.67	18.45	18.53	509598
2003-10-06	18.64	18.66	18.49	18.62	399541
2003-10-07	18.60	18.61	18.38	18.51	468913
2003-10-08	18.56	18.67	18.48	18.61	285172
2003-10-09	18.67	18.67	18.40	18.52	323233
2003-10-10	18.49	18.68	18.30	18.37	387354
2003-10-13	18.51	18.68	18.48	18.67	205676
2003-10-14	18.64	18.72	18.59	18.68	274672
2003-10-15	18.81	18.83	18.56	18.74	628468
2003-10-16	18.74	19.19	18.74	19.15	596970
2003-10-17	19.15	19.15	18.86	18.93	622655
2003-10-20	18.96	19.01	18.62	18.74	332606
2003-10-21	18.84	19.07	18.78	18.99	295110
2003-10-22	18.88	18.96	18.54	18.55	670653
2003-10-23	18.56	18.66	18.35	18.59	310858
2003-10-24	18.59	18.59	18.28	18.39	385479
2003-10-27	18.43	18.50	18.22	18.32	404791
2003-10-28	18.46	18.53	18.19	18.53	636341
2003-10-29	18.53	18.53	18.37	18.44	655278
2003-10-30	18.48	18.85	18.42	18.80	633716
2003-10-31	18.85	19.25	18.81	19.17	788585
2003-11-03	19.20	19.62	19.18	19.62	872955
2003-11-04	19.60	19.60	19.40	19.49	951701
2003-11-05	19.44	19.49	19.22	19.47	587970
2003-11-06	19.36	19.60	19.28	19.60	384354
2003-11-07	19.60	19.60	19.31	19.39	510348
2003-11-10	19.31	19.53	19.31	19.46	614030
2003-11-11	19.41	19.47	19.37	19.42	373293
2003-11-12	19.44	19.46	19.31	19.46	510536
2003-11-13	19.44	19.50	19.36	19.48	614218
2003-11-14	19.43	19.79	19.43	19.74	953388
2003-11-17	19.68	19.85	19.55	19.57	870892
2003-11-18	19.57	19.57	19.31	19.41	460475
2003-11-19	19.44	19.64	19.32	19.54	730837
2003-11-20	19.49	19.63	19.41	19.47	522534
2003-11-21	19.52	19.63	19.49	19.49	462163
2003-11-24	19.45	19.79	19.45	19.72	341981
2003-11-25	19.83	19.86	19.69	19.73	506036
2003-11-26	19.73	19.78	19.68	19.77	516161
2003-11-28	19.79	19.86	19.73	19.77	263611
2003-12-01	19.89	20.01	19.84	19.96	609155
2003-12-02	19.97	20.27	19.96	20.23	595095
2003-12-03	20.12	20.24	19.76	19.82	1004386
2003-12-04	19.84	20.38	19.83	20.26	1138441
2003-12-05	20.27	20.44	20.22	20.34	594345
2003-12-08	20.50	20.80	20.47	20.55	1739161
2003-12-09	20.68	20.78	20.48	20.63	1300621
2003-12-10	20.69	20.85	20.54	20.59	946638
2003-12-11	20.21	20.37	20.16	20.31	968951
2003-12-12	20.31	20.34	20.03	20.03	951513
2003-12-15	20.45	20.45	19.87	19.92	792708
2003-12-16	19.89	19.96	19.76	19.92	628468
2003-12-17	19.95	19.95	19.73	19.79	822708
2003-12-18	19.76	19.81	19.63	19.71	1009636
2003-12-19	19.79	19.97	19.73	19.97	587032
2003-12-22	20.03	20.13	19.95	20.06	572220
2003-12-23	20.08	20.18	19.90	20.00	593595
2003-12-24	20.00	20.16	20.00	20.16	180365
2003-12-26	20.32	20.32	20.13	20.14	388666
2003-12-29	20.14	20.31	20.04	20.08	1080695
2003-12-30	20.13	20.19	20.04	20.09	839019
2003-12-31	20.24	20.32	20.09	20.29	543000
2004-01-02	20.24	20.39	19.52	20.24	703750
2004-01-05	20.25	20.51	20.10	20.20	470375
2004-01-06	20.24	20.28	20.08	20.15	952750
2004-01-07	20.12	20.31	20.09	20.31	503500
2004-01-08	20.36	20.36	19.98	20.16	699375
2004-01-09	20.22	20.65	20.14	20.40	818750
2004-01-12	20.57	20.81	20.35	20.55	1105250
2004-01-13	20.54	20.77	20.30	20.77	956500
2004-01-14	20.66	20.73	20.48	20.55	588625
2004-01-15	20.52	20.54	20.08	20.48	757125
2004-01-16	20.44	20.56	20.36	20.48	633625
2004-01-20	20.56	20.67	20.41	20.63	465125
2004-01-21	20.65	21.60	20.60	21.54	1419500
2004-01-22	21.54	21.54	21.06	21.21	1668250
2004-01-23	21.40	21.96	21.34	21.63	1369250
2004-01-26	21.56	21.80	21.56	21.75	632500
2004-01-27	21.64	21.78	21.51	21.68	599625
2004-01-28	22.00	22.04	21.41	21.42	820125
2004-01-29	21.20	21.32	20.84	21.04	1890875
2004-01-30	21.00	21.02	20.37	20.70	2760375
2004-02-02	20.60	20.60	20.18	20.25	1777500
2004-02-03	20.22	20.45	20.12	20.32	1807250
2004-02-04	20.33	20.33	19.91	20.03	1157125
2004-02-05	19.90	20.16	19.90	20.00	1035000
2004-02-06	20.05	20.14	19.92	20.06	882625
2004-02-09	19.92	20.50	19.92	20.32	1093625
2004-02-10	20.17	20.28	19.82	19.88	1577000
2004-02-11	19.88	19.88	19.39	19.48	3507000
2004-02-12	19.60	19.72	19.50	19.64	1997750
2004-02-13	19.20	19.58	18.94	19.23	3171125
2004-02-17	19.23	19.38	19.15	19.24	1102375
2004-02-18	19.25	19.32	19.19	19.27	1245875
2004-02-19	19.28	19.38	18.96	18.97	1403125
2004-02-20	19.08	19.24	18.83	19.14	1610125
2004-02-23	19.08	19.15	18.86	18.87	1081500
2004-02-24	18.96	19.12	18.66	18.89	780625
2004-02-25	18.94	18.96	18.67	18.78	867625
2004-02-26	18.72	19.01	18.64	18.99	1033000
2004-02-27	19.03	19.04	18.84	18.88	1186250
2004-03-01	19.32	19.59	19.26	19.44	1315750
2004-03-02	19.52	19.64	19.33	19.45	728250
2004-03-03	19.44	19.62	19.29	19.62	697500
2004-03-04	19.67	19.67	19.34	19.35	859125
2004-03-05	19.38	19.55	19.28	19.34	770875
2004-03-08	19.46	19.59	19.40	19.43	606500
2004-03-09	19.43	19.48	19.29	19.32	579625
2004-03-10	19.34	19.42	19.06	19.06	1232000
2004-03-11	19.10	19.36	18.99	19.01	1046125
2004-03-12	19.01	19.36	18.99	19.35	556250
2004-03-15	19.44	19.44	19.10	19.14	1113125
2004-03-16	19.24	19.34	19.15	19.26	742375
2004-03-17	19.26	19.39	19.15	19.19	1304375
2004-03-18	19.21	19.26	19.03	19.18	410250
2004-03-19	19.28	19.51	19.17	19.29	589125
2004-03-22	19.68	19.80	19.29	19.45	1050625
2004-03-23	19.52	19.75	19.50	19.62	778000
2004-03-24	19.48	19.71	19.38	19.42	625000
2004-03-25	19.48	19.54	19.31	19.46	826875
2004-03-26	19.42	19.50	19.28	19.28	683875
2004-03-29	19.32	19.42	19.20	19.42	1153000
2004-03-30	19.42	19.56	19.30	19.54	400875
2004-03-31	19.53	19.69	19.41	19.65	497125
2004-04-01	19.60	19.93	19.56	19.93	655500
2004-04-02	20.04	20.22	19.95	20.06	587000
2004-04-05	20.14	20.34	20.07	20.30	503250
2004-04-06	20.04	20.13	19.78	19.96	881750
2004-04-07	19.98	19.98	19.72	19.91	528375
2004-04-08	19.90	20.15	19.82	19.86	387125
2004-04-12	19.98	20.07	19.89	19.96	255750
2004-04-13	19.96	20.00	19.66	19.66	431750
2004-04-14	19.66	19.84	19.56	19.67	718500
2004-04-15	19.66	19.78	19.52	19.67	557000
2004-04-16	19.64	19.92	19.64	19.70	373125
2004-04-19	19.64	19.67	19.47	19.58	472750
2004-04-20	19.60	19.75	19.29	19.30	431750
2004-04-21	19.22	19.55	19.20	19.46	473750
2004-04-22	19.54	19.93	19.38	19.76	393750
2004-04-23	19.88	19.88	19.39	19.55	289500
2004-04-26	19.47	19.62	19.28	19.42	464000
2004-04-27	19.22	19.22	18.92	19.10	1818125
2004-04-28	19.06	19.06	18.70	18.85	1265750
2004-04-29	18.76	18.90	18.53	18.74	1167125
2004-04-30	18.64	18.74	18.43	18.58	838000
2004-05-03	18.52	18.54	18.34	18.42	961125
2004-05-04	18.48	18.60	18.32	18.48	757750
2004-05-05	18.49	18.66	18.34	18.40	1366625
2004-05-06	18.16	18.28	18.06	18.24	785250
2004-05-07	18.08	18.27	17.86	17.87	618000
2004-05-10	17.87	17.98	17.59	17.62	991875
2004-05-11	17.82	17.82	17.54	17.64	689500
2004-05-12	17.52	17.58	17.00	17.42	1980875
2004-05-13	17.26	17.57	17.24	17.42	800875
2004-05-14	17.28	17.46	17.26	17.29	464625
2004-05-17	17.13	17.28	16.90	17.12	583000
2004-05-18	17.21	17.38	17.20	17.33	738875
2004-05-19	17.50	17.66	17.06	17.10	471625
2004-05-20	17.12	17.34	17.10	17.22	562000
2004-05-21	17.16	17.52	17.16	17.34	425875
2004-05-24	17.50	17.56	17.31	17.47	528000
2004-05-25	17.40	17.77	17.36	17.70	563125
2004-05-26	17.68	17.84	17.67	17.80	580500
2004-05-27	17.78	18.06	17.76	18.04	642000
2004-05-28	17.96	18.40	17.94	18.21	1007875
2004-06-01	18.32	18.41	18.11	18.37	593000
2004-06-02	18.40	18.54	18.27	18.48	558125
2004-06-03	18.37	18.42	18.22	18.23	550375
2004-06-04	18.42	18.50	18.27	18.39	491250
2004-06-07	18.47	18.55	18.40	18.55	422000
2004-06-08	18.55	18.65	18.50	18.64	647750
2004-06-09	18.60	18.66	18.44	18.45	629250
2004-06-10	18.65	18.68	18.56	18.67	576000
2004-06-14	18.68	18.77	18.60	18.60	860500
2004-06-15	18.80	18.90	18.73	18.77	611625
2004-06-16	18.85	18.87	18.68	18.73	564875
2004-06-17	18.64	18.88	18.61	18.84	502625
2004-06-18	18.86	19.09	18.64	19.03	513625
2004-06-21	19.00	19.07	18.85	18.86	665750
2004-06-22	18.72	19.08	18.72	18.93	707375
2004-06-23	18.98	19.15	18.88	19.15	520625
2004-06-24	19.18	19.34	19.00	19.01	578000
2004-06-25	19.11	19.20	18.57	18.72	1035375
2004-06-28	18.72	18.92	18.66	18.71	474375
2004-06-29	18.75	18.86	18.60	18.74	557500
2004-06-30	18.80	19.00	18.78	18.98	701500
2004-07-01	19.02	19.10	18.92	19.08	748125
2004-07-02	19.04	19.20	19.04	19.14	662250
2004-07-06	19.14	19.14	18.94	19.04	810250
2004-07-07	18.96	19.24	18.96	19.10	638375
2004-07-08	18.96	19.10	18.84	18.94	654375
2004-07-09	18.93	19.11	18.93	18.98	445500
2004-07-12	18.98	19.20	18.89	19.17	586000
2004-07-13	19.08	19.27	19.08	19.16	653250
2004-07-14	18.98	19.18	18.97	19.05	418000
2004-07-15	19.01	19.08	18.93	19.05	437375
2004-07-16	19.00	19.13	18.94	18.96	677375
2004-07-19	18.89	19.02	18.84	18.86	448625
2004-07-20	18.86	18.98	18.51	18.90	438000
2004-07-21	18.89	18.99	18.66	18.66	485875
2004-07-22	18.66	18.66	18.20	18.30	435750
2004-07-23	18.28	18.32	18.08	18.14	400875
2004-07-26	18.17	18.30	18.10	18.19	419250
2004-07-27	18.22	18.29	18.10	18.20	371875
2004-07-28	18.21	18.33	18.06	18.20	319625
2004-07-29	18.38	18.51	18.29	18.51	699000
2004-07-30	18.51	18.73	18.49	18.63	395250
2004-08-02	18.63	18.64	18.38	18.63	475500
2004-08-03	18.63	18.88	18.48	18.78	531625
2004-08-04	18.78	18.88	18.62	18.71	478250
2004-08-05	18.60	18.71	18.18	18.18	614750
2004-08-06	18.18	18.34	18.03	18.08	305500
2004-08-09	18.07	18.20	17.99	18.18	272500
2004-08-10	18.24	18.58	18.19	18.52	391500
2004-08-11	18.52	18.59	18.31	18.58	353125
2004-08-12	18.59	18.59	18.33	18.38	242000
2004-08-13	18.28	18.39	18.12	18.22	234125
2004-08-16	18.22	18.70	18.22	18.69	385500
2004-08-17	18.59	18.85	18.59	18.63	333500
2004-08-18	18.64	18.97	18.56	18.92	429000
2004-08-19	18.88	19.00	18.81	18.87	526125
2004-08-20	18.87	19.07	18.85	18.97	277375
2004-08-23	19.00	19.12	18.78	18.79	251000
2004-08-24	18.88	19.02	18.82	19.01	435250
2004-08-25	19.17	19.19	18.94	19.02	427625
2004-08-26	19.02	19.05	18.77	18.89	437000
2004-08-27	18.97	18.97	18.74	18.87	412625
2004-08-30	18.92	19.04	18.82	18.88	225000
2004-08-31	18.96	19.01	18.71	18.84	300250
2004-09-01	18.68	18.73	18.47	18.60	684250
2004-09-02	18.68	19.06	18.56	19.02	349250
2004-09-03	19.11	19.20	19.01	19.06	280250
2004-09-07	19.18	19.34	19.04	19.30	529375
2004-09-08	19.20	19.38	19.06	19.09	639250
2004-09-09	19.20	19.31	18.97	19.10	401375
2004-09-10	19.14	19.14	18.90	18.93	248000
2004-09-13	19.09	19.25	19.02	19.24	341750
2004-09-14	19.23	19.28	18.96	19.10	383000
2004-09-15	19.19	19.25	18.98	19.24	473375
2004-09-16	19.26	19.48	19.26	19.48	282125
2004-09-17	19.52	19.60	19.37	19.50	424750
2004-09-20	19.35	19.53	19.31	19.41	398125
2004-09-21	19.38	19.50	19.33	19.48	341250
2004-09-22	19.36	19.46	19.24	19.41	563625
2004-09-23	19.36	19.49	19.21	19.36	448750
2004-09-24	19.26	19.94	19.26	19.73	1034750
2004-09-27	19.73	19.79	19.54	19.62	609125
2004-09-28	19.55	19.76	19.55	19.58	440250
2004-09-29	19.60	19.60	19.42	19.54	421000
2004-09-30	19.46	20.20	19.45	20.02	914250
2004-10-01	20.16	20.63	20.05	20.63	689375
2004-10-04	20.63	20.74	20.34	20.44	458250
2004-10-05	20.56	20.56	20.28	20.37	280000
2004-10-06	20.28	20.46	20.15	20.29	342875
2004-10-07	20.18	20.19	19.92	19.98	370375
2004-10-08	19.90	20.24	19.90	20.00	360875
2004-10-11	20.04	20.08	19.98	20.05	283625
2004-10-12	20.00	20.09	19.91	19.96	311250
2004-10-13	19.99	20.02	19.80	19.86	310750
2004-10-14	19.92	20.05	19.47	19.57	510875
2004-10-15	19.52	19.64	18.74	19.57	738000
2004-10-18	19.49	19.70	19.41	19.56	489125
2004-10-19	19.56	19.56	18.89	18.95	508875
2004-10-20	18.76	19.04	18.71	18.96	629125
2004-10-21	18.95	19.18	18.80	19.12	470125
2004-10-22	19.04	19.40	19.03	19.03	386125
2004-10-25	18.99	19.29	18.86	19.21	335500
2004-10-26	19.09	19.45	19.04	19.08	752500
2004-10-27	18.40	18.94	18.22	18.70	1912625
2004-10-28	18.72	19.01	18.63	18.94	1230875
2004-10-29	18.80	18.92	18.43	18.68	803125
2004-11-01	18.70	18.74	18.38	18.52	750000
2004-11-02	18.52	18.78	18.52	18.70	546125
2004-11-03	18.80	18.99	18.62	18.74	509375
2004-11-04	18.78	19.24	18.74	19.20	1018625
2004-11-05	19.23	19.39	18.98	19.11	463125
2004-11-08	19.01	19.25	19.01	19.07	424625
2004-11-09	19.09	19.20	18.93	19.14	447750
2004-11-10	19.01	19.22	19.00	19.19	571625
2004-11-11	19.27	19.65	19.25	19.61	621500
2004-11-12	19.56	20.00	19.42	19.74	826500
2004-11-15	19.89	19.92	19.60	19.86	596000
2004-11-16	19.70	20.02	19.70	19.90	750875
2004-11-17	19.79	20.02	19.79	19.92	480625
2004-11-18	19.94	20.02	19.75	19.82	496125
2004-11-19	19.82	19.92	19.58	19.81	328625
2004-11-22	19.81	20.00	19.77	19.96	502125
2004-11-23	20.00	20.11	19.75	20.11	526750
2004-11-24	20.20	20.23	19.96	20.00	542250
2004-11-26	20.00	20.12	19.93	20.03	209250
2004-11-29	20.19	20.28	19.96	20.15	424375
2004-11-30	20.15	20.15	19.82	19.99	423750
2004-12-01	20.07	20.10	19.96	19.99	559375
2004-12-02	19.92	20.10	19.91	20.04	470750
2004-12-03	20.04	20.16	19.94	20.14	347375
2004-12-06	20.14	20.15	19.84	19.90	471125
2004-12-07	20.00	20.01	19.79	19.79	338125
2004-12-08	19.77	19.86	19.60	19.70	430125
2004-12-09	19.62	19.70	19.45	19.70	496625
2004-12-10	20.05	20.05	19.38	19.54	574125
2004-12-13	19.73	19.73	19.52	19.65	324500
2004-12-14	19.60	19.61	19.44	19.51	506625
2004-12-15	19.56	19.89	19.52	19.88	754375
2004-12-16	19.76	19.77	19.54	19.68	783250
2004-12-17	19.68	19.68	19.52	19.62	641625
2004-12-20	19.68	19.72	19.34	19.36	461250
2004-12-21	19.48	19.74	19.39	19.74	631125
2004-12-22	19.61	19.76	19.55	19.60	406500
2004-12-23	19.53	19.91	19.44	19.86	770875
2004-12-27	19.94	19.94	19.58	19.69	299250
2004-12-28	19.76	19.98	19.76	19.98	328500
2004-12-29	19.98	20.04	19.94	20.04	210000
2004-12-30	20.02	20.14	19.98	20.14	290250
2004-12-31	20.10	20.26	20.08	20.24	440625
2005-01-03	20.24	20.28	20.00	20.07	822125
2005-01-04	20.18	20.30	20.02	20.10	553250
2005-01-05	20.04	20.19	19.98	20.04	520750
2005-01-06	20.06	20.10	19.89	20.04	782000
2005-01-07	20.04	20.09	19.77	19.90	401625
2005-01-10	19.80	20.03	19.80	19.92	597000
2005-01-11	19.90	19.92	19.76	19.92	549375
2005-01-12	19.95	19.96	19.60	19.65	746375
2005-01-13	19.68	19.82	19.50	19.54	562250
2005-01-14	19.59	19.60	19.32	19.44	584250
2005-01-18	19.47	19.58	19.15	19.43	806875
2005-01-19	19.49	19.50	19.17	19.27	551750
2005-01-20	19.30	19.39	18.86	19.26	889875
2005-01-21	19.24	19.42	19.06	19.15	707000
2005-01-24	19.16	19.34	19.14	19.20	427625
2005-01-25	19.15	19.24	18.76	18.83	798375
2005-01-26	18.82	18.96	18.58	18.91	742500
2005-01-27	19.15	19.15	18.54	18.59	795875
2005-01-28	18.52	18.80	17.64	18.41	1918125
2005-01-31	18.43	18.66	18.38	18.56	632625
2005-02-01	18.55	18.72	18.42	18.65	1107375
2005-02-02	18.74	18.86	18.67	18.82	965250
2005-02-03	18.88	18.88	18.56	18.68	1057000
2005-02-04	18.68	19.15	18.66	19.14	1210000
2005-02-07	19.08	19.41	19.08	19.37	952500
2005-02-08	19.29	19.40	19.25	19.40	957875
2005-02-09	19.34	19.50	19.22	19.37	545125
2005-02-10	19.38	19.43	19.29	19.43	463500
2005-02-11	19.44	19.48	19.23	19.47	817875
2005-02-14	19.39	19.56	19.36	19.47	362125
2005-02-15	19.50	19.75	19.44	19.74	608125
2005-02-16	19.72	19.73	19.56	19.69	303250
2005-02-17	19.68	19.73	19.42	19.46	462125
2005-02-18	19.46	19.54	19.28	19.36	560250
2005-02-22	19.37	19.43	19.17	19.17	585875
2005-02-23	19.24	19.30	19.11	19.13	535875
2005-02-24	19.04	19.25	19.04	19.20	607000
2005-02-25	19.20	19.26	19.16	19.26	737375
2005-02-28	19.20	19.30	19.18	19.19	748750
2005-03-01	19.24	19.36	19.19	19.29	664375
2005-03-02	19.18	19.28	19.04	19.14	864000
2005-03-03	19.15	19.17	19.03	19.10	998375
2005-03-04	19.16	19.31	19.11	19.23	719625
2005-03-07	19.38	19.46	19.27	19.30	664750
2005-03-08	19.36	19.38	19.15	19.29	844000
2005-03-09	19.37	19.71	19.29	19.51	1161125
2005-03-10	19.53	19.66	19.23	19.40	610500
2005-03-11	19.42	19.47	19.29	19.31	463625
2005-03-14	19.31	19.44	19.29	19.38	890375
2005-03-15	19.38	19.51	19.03	19.03	1960000
2005-03-16	19.02	19.17	18.92	19.06	744750
2005-03-17	19.07	19.14	18.98	19.03	602000
2005-03-18	19.12	19.17	18.42	18.87	1498625
2005-03-21	18.76	18.90	18.74	18.80	562000
2005-03-22	18.79	18.94	18.50	18.54	507500
2005-03-23	18.49	18.64	18.44	18.54	1030250
2005-03-24	18.60	18.74	18.52	18.54	523000
2005-03-28	18.62	18.76	18.58	18.68	581125
2005-03-29	18.68	18.90	18.56	18.60	690750
2005-03-30	18.65	18.91	18.52	18.86	640250
2005-03-31	18.84	18.88	18.60	18.63	510875
2005-04-01	18.68	18.84	18.22	18.29	1083875
2005-04-04	18.37	18.46	18.20	18.34	602500
2005-04-05	18.34	18.54	18.30	18.49	735125
2005-04-06	18.53	18.64	18.35	18.37	355875
2005-04-07	18.36	18.60	18.32	18.54	466125
2005-04-08	18.64	18.66	18.36	18.38	461000
2005-04-11	18.53	18.54	18.38	18.41	534375
2005-04-12	18.44	18.75	18.28	18.69	577375
2005-04-13	18.72	18.72	18.39	18.42	377000
2005-04-14	18.44	18.49	18.29	18.33	466000
2005-04-15	18.28	18.53	18.18	18.18	647875
2005-04-18	18.18	18.33	18.01	18.21	437375
2005-04-19	18.16	18.26	17.98	18.14	571625
2005-04-20	18.22	18.27	17.83	17.85	774375
2005-04-21	18.05	18.29	17.97	18.25	627500
2005-04-22	18.28	18.33	18.00	18.06	426375
2005-04-25	18.22	18.44	17.98	18.16	456250
2005-04-26	18.19	18.29	17.90	17.92	533000
2005-04-27	17.86	18.20	17.71	18.14	521125
2005-04-28	18.08	18.72	17.88	18.72	1341875
2005-04-29	18.72	19.20	18.44	18.88	770500
2005-05-02	18.88	19.19	18.88	19.19	871000
2005-05-03	19.25	19.50	18.93	19.08	1117875
2005-05-04	19.20	19.51	19.18	19.42	749875
2005-05-05	19.37	19.46	19.14	19.39	597750
2005-05-06	19.45	19.51	19.34	19.42	301125
2005-05-09	19.43	19.48	19.27	19.46	276875
2005-05-10	19.31	19.51	19.29	19.36	453625
2005-05-11	19.37	19.41	19.10	19.40	958000
2005-05-12	19.41	19.52	19.34	19.34	460625
2005-05-13	19.36	19.36	19.04	19.11	265625
2005-05-16	19.12	19.54	19.12	19.54	468750
2005-05-17	19.39	19.69	19.31	19.69	399375
2005-05-18	19.70	19.90	19.70	19.83	417375
2005-05-19	19.77	19.93	19.72	19.89	268500
2005-05-20	19.89	19.97	19.82	19.94	424375
2005-05-23	19.96	20.12	19.86	20.00	464750
2005-05-24	19.96	20.07	19.82	19.95	249125
2005-05-25	19.92	19.92	19.70	19.72	371125
2005-05-26	19.76	20.00	19.76	20.00	449000
2005-05-27	19.95	20.00	19.90	19.93	308625
2005-05-31	19.99	20.00	19.89	19.89	316500
2005-06-01	19.91	20.02	19.77	20.00	448500
2005-06-02	19.99	20.00	19.84	20.00	484125
2005-06-03	20.00	20.00	19.77	19.85	357250
2005-06-06	19.91	20.02	19.82	20.00	393250
2005-06-07	20.00	20.11	19.85	19.92	583125
2005-06-08	19.99	20.08	19.86	19.90	235625
2005-06-09	19.94	19.99	19.79	19.99	325375
2005-06-10	20.00	20.00	19.75	19.92	236000
2005-06-13	19.83	20.00	19.77	19.89	488500
2005-06-14	19.81	19.95	19.77	19.93	358625
2005-06-15	19.98	20.00	19.88	20.00	351375
2005-06-16	20.00	20.18	19.92	20.18	349750
2005-06-17	20.31	20.32	20.14	20.29	737875
2005-06-20	20.20	20.38	20.07	20.36	443625
2005-06-21	20.34	20.44	20.24	20.39	323250
2005-06-22	20.43	20.45	20.20	20.36	472375
2005-06-23	20.35	20.36	20.10	20.11	409375
2005-06-24	20.12	20.15	19.86	20.00	590000
2005-06-27	20.03	20.16	19.98	20.16	368500
2005-06-28	20.31	20.31	20.10	20.18	846375
2005-06-29	20.24	20.37	20.20	20.34	309125
2005-06-30	20.40	20.48	20.23	20.23	458375
2005-07-01	20.28	20.43	20.27	20.42	511750
2005-07-05	20.36	20.63	20.31	20.62	398875
2005-07-06	20.60	20.60	20.44	20.45	395000
2005-07-07	20.32	20.41	20.23	20.40	728250
2005-07-08	20.39	20.57	20.28	20.54	398375
2005-07-11	20.62	20.86	20.50	20.74	357625
2005-07-12	20.71	20.86	20.62	20.69	359125
2005-07-13	20.69	20.77	20.49	20.56	332875
2005-07-14	20.44	20.72	20.44	20.68	421000
2005-07-15	20.64	20.77	20.60	20.76	335125
2005-07-18	20.70	20.80	20.57	20.60	345000
2005-07-19	20.69	20.71	20.53	20.64	320375
2005-07-20	20.54	20.76	20.54	20.73	275250
2005-07-21	20.67	20.71	20.42	20.55	400125
2005-07-22	20.59	20.73	20.48	20.63	397500
2005-07-25	20.56	20.78	20.44	20.54	489500
2005-07-26	20.64	20.74	20.52	20.66	508125
2005-07-27	20.68	20.87	20.61	20.76	395625
2005-07-28	20.96	20.98	20.72	20.87	350875
2005-07-29	20.96	21.19	20.85	21.01	503375
2005-08-01	21.09	21.09	20.60	20.69	524000
2005-08-02	20.70	20.82	20.68	20.80	454625
2005-08-03	20.72	20.80	20.66	20.79	410375
2005-08-04	20.68	20.72	20.46	20.48	344125
2005-08-05	20.49	20.49	20.09	20.18	369875
2005-08-08	20.16	20.34	20.16	20.23	354250
2005-08-09	20.21	20.36	20.21	20.26	493250
2005-08-10	20.28	20.54	20.18	20.24	449250
2005-08-11	20.20	20.45	20.20	20.39	428625
2005-08-12	20.32	20.45	20.15	20.42	537750
2005-08-15	20.36	20.43	20.25	20.42	402000
2005-08-16	20.34	20.39	20.08	20.21	485125
2005-08-17	20.17	20.28	20.12	20.22	736875
2005-08-18	20.21	20.21	19.92	20.02	386000
2005-08-19	20.10	20.26	19.95	20.23	390250
2005-08-22	20.28	20.43	20.22	20.36	266750
2005-08-23	20.33	20.34	20.10	20.16	411375
2005-08-24	20.14	20.22	19.93	20.09	311125
2005-08-25	20.14	20.26	20.01	20.19	286875
2005-08-26	20.19	20.19	20.03	20.10	267375
2005-08-29	20.00	20.19	19.81	20.19	428125
2005-08-30	20.12	20.22	20.01	20.14	648125
2005-08-31	20.06	20.19	19.86	20.14	1127875
2005-09-01	20.14	20.20	19.93	20.15	558375
2005-09-02	20.16	20.19	20.01	20.04	439375
2005-09-06	20.12	20.23	20.04	20.18	771875
2005-09-07	20.20	20.50	20.14	20.49	573750
2005-09-08	20.40	20.53	20.30	20.53	759375
2005-09-09	20.53	20.86	20.48	20.83	884125
2005-09-12	20.86	21.00	20.78	20.94	571875
2005-09-13	20.98	20.99	20.78	20.78	465125
2005-09-14	20.83	20.88	20.58	20.63	342625
2005-09-15	20.61	20.74	20.48	20.64	528375
2005-09-16	20.66	21.23	20.64	21.18	1120500
2005-09-19	21.24	21.25	20.96	21.03	590000
2005-09-20	21.08	21.35	20.90	20.98	575500
2005-09-21	20.89	20.89	20.38	20.38	645375
2005-09-22	20.44	20.46	20.08	20.46	536750
2005-09-23	20.46	20.79	20.42	20.66	278500
2005-09-26	20.78	20.88	20.61	20.73	453875
2005-09-27	20.74	20.82	20.62	20.72	475125
2005-09-28	20.84	20.91	20.54	20.70	446125
2005-09-29	20.74	21.13	20.58	21.13	342250
2005-09-30	21.13	21.35	20.88	21.34	510875
2005-10-03	21.36	21.36	20.87	20.95	912625
2005-10-04	20.95	21.20	20.86	20.87	543875
2005-10-05	20.82	20.82	20.57	20.72	643750
2005-10-06	20.72	20.78	20.51	20.63	516500
2005-10-07	20.72	20.82	20.51	20.80	742750
2005-10-10	20.80	20.92	20.50	20.57	575000
2005-10-11	20.60	20.75	20.26	20.49	490500
2005-10-12	20.49	20.58	20.04	20.20	475625
2005-10-13	20.20	20.29	20.07	20.16	514375
2005-10-14	20.24	20.48	20.03	20.30	400250
2005-10-17	20.32	20.34	20.06	20.31	328875
2005-10-18	20.33	20.42	20.12	20.16	418625
2005-10-19	20.17	20.36	19.98	20.35	622000
2005-10-20	20.37	20.44	20.00	20.06	360500
2005-10-21	20.10	20.39	19.96	20.17	589250
2005-10-24	20.28	20.59	20.28	20.59	409500
2005-10-25	20.59	20.59	20.12	20.26	394625
2005-10-26	20.28	20.52	20.21	20.31	663750
2005-10-27	20.31	20.32	19.82	19.88	733375
2005-10-28	20.04	20.31	19.62	20.30	901375
2005-10-31	20.45	20.77	20.40	20.73	707000
2005-11-01	20.68	20.81	20.50	20.74	537750
2005-11-02	20.74	21.11	20.73	21.05	603250
2005-11-03	21.19	21.19	20.89	21.04	612125
2005-11-04	21.04	21.17	20.82	21.09	390625
2005-11-07	21.29	21.31	20.95	20.99	617500
2005-11-08	20.99	20.99	20.79	20.83	853375
2005-11-09	20.83	20.88	20.76	20.84	925375
2005-11-10	20.98	21.26	20.72	21.17	902500
2005-11-11	21.19	21.22	21.07	21.18	642500
2005-11-14	21.24	21.34	21.12	21.30	526250
2005-11-15	21.30	21.40	20.97	21.07	730750
2005-11-16	21.15	21.22	20.83	21.00	342375
2005-11-17	21.02	21.33	21.02	21.33	657000
2005-11-18	21.43	21.56	21.16	21.36	694625
2005-11-21	21.40	21.44	21.18	21.35	486125
2005-11-22	21.35	21.47	21.26	21.42	549500
2005-11-23	21.43	21.58	21.35	21.40	807125
2005-11-25	21.58	21.58	21.20	21.32	547875
2005-11-28	21.30	21.38	21.15	21.33	866750
2005-11-29	21.45	21.60	21.38	21.50	999125
2005-11-30	21.46	21.55	21.25	21.29	587375
2005-12-01	21.47	21.55	21.28	21.54	591125
2005-12-02	21.52	21.56	21.36	21.54	389500
2005-12-05	21.48	21.60	21.38	21.57	718250
2005-12-06	21.59	21.70	21.47	21.52	681625
2005-12-07	21.52	21.69	21.46	21.51	697500
2005-12-08	21.58	21.93	21.50	21.93	1497500
2005-12-09	22.06	22.43	22.06	22.29	1395250
2005-12-12	22.45	22.60	22.30	22.44	1108500
2005-12-13	22.42	22.55	22.09	22.13	1626625
2005-12-14	22.13	22.20	21.87	22.03	1448250
2005-12-15	22.10	22.20	21.92	22.04	1452000
2005-12-16	21.44	21.45	21.20	21.24	860125
2005-12-19	21.24	21.24	20.96	21.01	714125
2005-12-20	21.12	21.22	20.99	21.02	1053375
2005-12-21	21.04	21.19	20.91	21.01	814125
2005-12-22	21.14	21.15	21.00	21.08	783375
2005-12-23	21.18	21.22	21.11	21.16	607500
2005-12-27	21.20	21.34	20.88	20.95	740125
2005-12-28	21.03	21.18	20.99	21.10	343125
2005-12-29	21.06	21.27	21.04	21.14	592750
2005-12-30	21.14	21.14	20.82	21.01	528625
2006-01-03	21.40	21.66	21.08	21.58	1068400
2006-01-04	21.95	21.95	21.58	21.62	963800
2006-01-05	21.65	21.75	21.36	21.48	731500
2006-01-06	21.70	21.71	21.34	21.53	957200
2006-01-09	21.45	21.50	21.15	21.25	915900
2006-01-10	21.25	21.60	21.24	21.57	1052500
2006-01-11	21.64	21.79	21.46	21.70	839700
2006-01-12	21.69	21.77	21.54	21.58	468400
2006-01-13	21.55	21.80	21.55	21.64	520300
2006-01-17	21.45	21.56	21.26	21.35	416700
2006-01-18	21.35	21.45	21.28	21.34	411900
2006-01-19	21.35	21.44	21.15	21.31	712400
2006-01-20	21.23	21.31	21.01	21.03	967100
2006-01-23	21.06	21.18	20.90	20.99	763800
2006-01-24	21.01	21.20	20.98	21.03	571400
2006-01-25	21.11	21.15	20.59	20.72	794400
2006-01-26	21.25	21.26	20.92	21.12	680100
2006-01-27	21.19	21.40	20.97	21.04	1239000
2006-01-30	20.93	21.58	20.93	21.55	1545600
2006-01-31	21.54	21.68	21.27	21.45	894700
2006-02-01	21.50	21.86	21.43	21.70	1379900
2006-02-02	21.72	21.74	21.33	21.51	813300
2006-02-03	21.36	21.50	21.23	21.31	633500
2006-02-06	21.32	21.32	21.15	21.22	700500
2006-02-07	21.24	21.28	20.99	21.21	974300
2006-02-08	21.20	21.31	21.09	21.25	741300
2006-02-09	21.41	21.41	21.10	21.16	756600
2006-02-10	21.16	21.40	21.10	21.31	432100
2006-02-13	21.31	21.42	21.18	21.26	308000
2006-02-14	21.25	21.42	21.19	21.38	1206500
2006-02-15	21.41	21.45	21.29	21.36	582500
2006-02-16	21.43	21.49	21.30	21.34	432200
2006-02-17	21.36	21.37	21.17	21.33	590900
2006-02-21	21.41	21.47	21.30	21.35	487600
2006-02-22	21.46	21.72	21.28	21.59	779600
2006-02-23	21.65	21.65	21.35	21.37	626000
2006-02-24	21.44	21.56	21.31	21.37	964200
2006-02-27	21.47	21.55	21.34	21.34	748100
2006-02-28	21.37	21.42	21.21	21.29	885700
2006-03-01	21.40	21.50	21.29	21.36	601700
2006-03-02	21.21	21.42	21.10	21.40	809300
2006-03-03	21.41	21.50	21.28	21.30	816600
2006-03-06	21.10	21.25	21.00	21.12	1337300
2006-03-07	21.07	21.94	21.07	21.26	740800
2006-03-08	21.28	21.45	21.15	21.45	950100
2006-03-09	21.45	21.53	21.34	21.46	575800
2006-03-10	21.44	21.50	21.27	21.43	479700
2006-03-13	21.39	21.57	21.39	21.55	513900
2006-03-14	21.55	21.83	21.38	21.79	624600
2006-03-15	21.82	22.22	21.71	22.21	870000
2006-03-16	22.25	22.47	22.10	22.35	687100
2006-03-17	22.39	22.39	22.09	22.26	972600
2006-03-20	22.22	22.35	22.15	22.23	536300
2006-03-21	22.11	22.26	21.99	22.02	482300
2006-03-22	22.04	22.11	21.88	22.04	494100
2006-03-23	22.00	22.00	21.75	21.78	549700
2006-03-24	21.83	21.88	21.68	21.79	529400
2006-03-27	21.79	21.99	21.70	21.89	766300
2006-03-28	21.92	21.92	21.34	21.50	716000
2006-03-29	21.48	21.72	21.40	21.60	600200
2006-03-30	21.68	21.74	21.54	21.65	367000
2006-03-31	21.75	21.87	21.61	21.82	700700
2006-04-03	22.05	22.16	21.93	22.00	585700
2006-04-04	22.02	22.14	21.87	22.05	817800
2006-04-05	22.17	22.39	22.11	22.35	707100
2006-04-06	22.38	22.38	22.09	22.20	412500
2006-04-07	22.31	22.34	21.93	22.05	390000
2006-04-10	22.11	22.14	21.89	22.03	297800
2006-04-11	22.12	22.17	21.71	21.80	505400
2006-04-12	21.80	21.92	21.74	21.90	423800
2006-04-13	21.90	21.97	21.72	21.87	294000
2006-04-17	21.81	21.91	21.74	21.85	233400
2006-04-18	21.97	22.34	21.85	22.26	636300
2006-04-19	22.23	22.40	22.22	22.24	573200
2006-04-20	22.19	22.44	22.13	22.26	542200
2006-04-21	22.38	22.40	22.14	22.28	459300
2006-04-24	22.28	22.35	22.09	22.33	687500
2006-04-25	22.40	22.45	22.12	22.22	724600
2006-04-26	22.29	22.44	22.25	22.26	553300
2006-04-27	22.10	22.46	22.10	22.22	596500
2006-04-28	22.16	22.40	22.11	22.25	591200
2006-05-01	22.25	22.31	21.82	21.83	763700
2006-05-02	21.89	22.08	21.78	21.87	676600
2006-05-03	21.88	22.01	21.82	21.88	613200
2006-05-04	21.98	22.10	21.84	21.88	346900
2006-05-05	22.00	22.00	21.73	21.87	653900
2006-05-08	21.73	21.96	21.73	21.88	728600
2006-05-09	21.88	22.07	21.72	21.95	581600
2006-05-10	21.95	22.01	21.75	21.79	625100
2006-05-11	21.75	21.90	21.56	21.61	757200
2006-05-12	21.61	21.62	21.36	21.38	709700
2006-05-15	21.28	21.70	21.28	21.69	718200
2006-05-16	21.72	21.82	21.55	21.77	588000
2006-05-17	21.65	21.73	21.41	21.46	691000
2006-05-18	21.54	21.57	21.23	21.25	585500
2006-05-19	21.30	21.52	21.22	21.32	659100
2006-05-22	21.28	21.51	21.25	21.38	885800
2006-05-23	21.49	21.49	21.27	21.27	446500
2006-05-24	21.33	21.53	21.14	21.37	914100
2006-05-25	21.50	21.55	21.34	21.51	329500
2006-05-26	21.57	21.65	21.45	21.48	309700
2006-05-30	21.45	21.57	21.10	21.18	513900
2006-05-31	21.23	21.38	21.20	21.37	599400
2006-06-01	21.24	21.41	21.22	21.30	857200
2006-06-02	21.34	21.44	21.08	21.33	498000
2006-06-05	21.28	21.36	21.11	21.17	691100
2006-06-06	21.21	21.33	20.94	21.12	623800
2006-06-07	21.09	21.35	21.00	21.04	610900
2006-06-08	20.99	21.11	20.86	21.04	563800
2006-06-09	21.03	21.17	20.89	20.98	391000
2006-06-12	21.04	21.05	20.79	20.82	568200
2006-06-13	20.75	20.89	20.36	20.40	656500
2006-06-14	20.43	20.46	20.08	20.20	652400
2006-06-15	20.33	20.84	20.17	20.79	917300
2006-06-16	20.95	20.99	20.61	20.82	639100
2006-06-19	20.93	21.00	20.70	20.76	601200
2006-06-20	20.64	20.89	20.64	20.69	533300
2006-06-21	20.72	20.96	20.62	20.90	385600
2006-06-22	20.84	20.99	20.69	20.80	541000
2006-06-23	20.76	20.93	20.57	20.78	457700
2006-06-26	20.81	21.08	20.81	21.05	586300
2006-06-27	21.00	21.19	20.98	21.03	707400
2006-06-28	21.08	21.16	20.99	21.12	393900
2006-06-29	21.18	21.32	21.05	21.32	470700
2006-06-30	21.33	21.43	21.28	21.37	763400
2006-07-03	21.48	21.49	21.32	21.48	356400
2006-07-05	21.48	21.48	21.00	21.05	1067400
2006-07-06	21.06	21.26	21.06	21.21	477500
2006-07-07	21.21	21.38	21.15	21.18	403700
2006-07-10	21.25	21.32	21.14	21.28	426400
2006-07-11	21.23	21.32	21.04	21.28	457000
2006-07-12	21.25	21.40	21.14	21.38	712900
2006-07-13	21.38	21.38	21.09	21.14	540000
2006-07-14	21.12	21.21	20.96	21.05	539400
2006-07-17	20.99	21.22	20.99	21.11	686600
2006-07-18	21.21	21.30	21.07	21.29	536000
2006-07-19	21.29	21.67	21.29	21.41	649800
2006-07-20	21.41	21.70	21.39	21.44	409600
2006-07-21	21.45	21.51	21.36	21.46	404400
2006-07-24	21.51	21.75	21.46	21.65	293600
2006-07-25	21.65	21.88	21.46	21.73	302200
2006-07-26	21.74	21.96	21.65	21.75	424100
2006-07-27	21.73	21.96	21.33	21.40	358800
2006-07-28	21.52	21.60	21.36	21.48	301500
2006-07-31	21.49	21.49	21.23	21.27	323900
2006-08-01	21.27	21.27	20.99	21.19	484300
2006-08-02	21.33	21.37	20.96	21.03	674200
2006-08-03	21.01	21.17	20.93	21.03	476100
2006-08-04	21.15	21.33	20.96	21.08	403900
2006-08-07	20.98	21.10	20.91	20.94	219800
2006-08-08	20.93	21.19	20.85	20.90	406600
2006-08-09	21.04	21.18	20.85	20.85	300500
2006-08-10	20.79	21.03	20.75	20.93	343000
2006-08-11	20.94	21.01	20.84	20.94	351600
2006-08-14	21.04	21.15	20.77	20.79	461300
2006-08-15	20.88	21.02	20.79	21.01	510200
2006-08-16	21.14	21.19	20.98	21.09	328600
2006-08-17	21.04	21.38	21.04	21.27	298900
2006-08-18	21.27	21.34	21.14	21.33	211300
2006-08-21	21.18	21.38	21.15	21.34	444900
2006-08-22	21.35	21.35	21.09	21.14	374800
2006-08-23	21.17	21.29	20.88	20.90	522100
2006-08-24	20.98	21.05	20.85	20.91	419800
2006-08-25	20.90	20.90	20.80	20.87	308700
2006-08-28	20.80	20.94	20.76	20.90	543300
2006-08-29	20.90	20.96	20.82	20.90	490200
2006-08-30	20.95	21.02	20.85	20.88	562900
2006-08-31	20.83	20.94	20.71	20.90	512200
2006-09-01	20.98	21.07	20.91	20.95	363500
2006-09-05	20.98	21.10	20.90	20.95	545800
2006-09-06	20.87	20.96	20.83	20.90	515800
2006-09-07	20.90	21.03	20.79	20.86	598000
2006-09-08	20.86	21.06	20.86	20.97	636600
2006-09-11	20.97	21.23	20.97	21.19	820400
2006-09-12	21.23	21.45	21.07	21.41	796800
2006-09-13	21.37	21.55	21.33	21.50	364400
2006-09-14	21.49	21.55	21.34	21.42	315500
2006-09-15	21.47	21.50	21.34	21.36	890100
2006-09-18	21.37	21.48	21.28	21.39	668100
2006-09-19	21.39	21.50	21.29	21.44	473500
2006-09-20	21.56	21.67	21.47	21.65	785800
2006-09-21	21.73	21.75	21.60	21.65	671600
2006-09-22	21.65	21.72	21.55	21.59	377500
2006-09-25	21.66	21.86	21.60	21.80	717800
2006-09-26	21.83	22.01	21.36	21.98	721600
2006-09-27	22.00	22.17	21.95	21.99	570500
2006-09-28	22.05	22.17	22.05	22.11	469700
2006-09-29	22.18	22.37	22.11	22.15	569900
2006-10-02	22.16	22.21	21.96	22.04	1236400
2006-10-03	21.99	22.32	21.99	22.24	833000
2006-10-04	22.20	22.50	22.19	22.49	710900
2006-10-05	22.44	22.79	22.44	22.78	757300
2006-10-06	22.81	22.94	22.66	22.72	512800
2006-10-09	22.73	22.81	22.63	22.77	361500
2006-10-10	22.81	22.86	22.76	22.86	403700
2006-10-11	22.84	22.97	22.79	22.88	337600
2006-10-12	22.96	23.08	22.83	23.03	308500
2006-10-13	23.00	23.16	23.00	23.05	390100
2006-10-16	23.08	23.21	22.95	23.06	701900
2006-10-17	23.03	23.16	22.97	23.03	681100
2006-10-18	23.10	23.26	23.05	23.20	639000
2006-10-19	23.20	23.20	22.84	22.89	589000
2006-10-20	22.87	23.01	22.65	22.70	935600
2006-10-23	22.71	22.79	22.60	22.64	842000
2006-10-24	22.58	22.63	22.39	22.63	753700
2006-10-25	22.67	22.76	22.41	22.44	871500
2006-10-26	22.45	22.93	22.45	22.88	586700
2006-10-27	22.81	22.89	22.41	22.44	463900
2006-10-30	22.38	22.82	22.38	22.70	740900
2006-10-31	22.76	22.79	22.44	22.53	1067100
2006-11-01	22.57	22.69	22.31	22.32	499800
2006-11-02	22.23	22.50	22.23	22.45	533100
2006-11-03	22.49	22.66	22.21	22.40	498700
2006-11-06	22.47	22.67	22.41	22.60	386000
2006-11-07	22.55	22.67	22.48	22.60	418400
2006-11-08	22.50	22.71	22.49	22.65	363700
2006-11-09	22.68	22.68	22.47	22.57	564200
2006-11-10	22.63	22.65	22.45	22.62	355300
2006-11-13	22.64	22.65	22.45	22.56	464300
2006-11-14	22.57	22.68	22.38	22.68	452100
2006-11-15	22.62	22.78	22.60	22.74	428100
2006-11-16	22.83	22.93	22.69	22.93	352700
2006-11-17	22.91	22.91	22.70	22.82	519600
2006-11-20	22.80	22.98	22.75	22.94	405000
2006-11-21	22.92	22.95	22.78	22.92	467700
2006-11-22	22.93	23.04	22.89	23.01	473100
2006-11-24	22.90	23.05	22.89	23.01	113100
2006-11-27	22.95	23.08	22.50	22.52	860600
2006-11-28	22.50	22.61	22.39	22.45	594200
2006-11-29	22.49	22.70	22.49	22.67	485800
2006-11-30	22.64	22.78	22.53	22.55	966200
2006-12-01	22.45	22.47	22.04	22.17	1011600
2006-12-04	22.13	22.50	22.09	22.43	945700
2006-12-05	22.48	22.70	22.43	22.68	581000
2006-12-06	22.62	22.77	22.62	22.73	471500
2006-12-07	22.73	23.35	22.72	22.88	1145100
2006-12-08	22.88	22.96	22.83	22.91	437300
2006-12-11	22.90	22.96	22.70	22.77	697600
2006-12-12	22.88	23.23	22.83	23.10	805300
2006-12-13	23.25	23.27	23.08	23.15	811600
2006-12-14	23.11	23.41	23.11	23.22	507900
2006-12-15	23.25	23.44	23.15	23.40	776900
2006-12-18	23.52	23.52	23.30	23.35	357400
2006-12-19	23.33	23.33	23.15	23.23	484800
2006-12-20	23.22	23.41	23.19	23.31	653100
2006-12-21	23.32	23.40	23.11	23.15	410200
2006-12-22	23.21	23.30	23.12	23.25	338400
2006-12-26	23.26	23.46	23.19	23.46	171900
2006-12-27	23.49	23.65	23.44	23.50	298900
2006-12-28	23.47	23.56	23.35	23.44	314000
2006-12-29	23.39	23.51	23.25	23.28	460800
2007-01-03	23.36	23.74	23.35	23.51	642800
2007-01-04	23.41	23.46	23.29	23.34	598500
2007-01-05	23.26	23.26	22.97	23.06	387100
2007-01-08	23.00	23.00	22.76	22.84	667000
2007-01-09	22.80	22.94	22.69	22.80	377500
2007-01-10	22.73	22.87	22.66	22.82	298900
2007-01-11	22.88	23.10	22.84	22.94	601500
2007-01-12	22.98	23.20	22.94	23.17	1591300
2007-01-16	23.21	23.28	23.16	23.20	581200
2007-01-17	23.14	23.25	23.05	23.10	444700
2007-01-18	23.07	23.21	22.91	22.97	502900
2007-01-19	22.96	23.00	22.82	22.85	492500
2007-01-22	22.85	22.89	22.67	22.85	461600
2007-01-23	22.75	23.02	22.60	22.86	554400
2007-01-24	22.80	23.12	22.78	23.10	369500
2007-01-25	22.96	23.00	22.17	22.31	1617700
2007-01-26	22.25	22.52	22.17	22.44	992200
2007-01-29	22.40	22.56	22.34	22.35	993100
2007-01-30	22.40	22.56	22.35	22.56	669600
2007-01-31	22.50	22.51	22.27	22.30	871600
2007-02-01	22.32	22.59	22.32	22.54	1034000
2007-02-02	22.65	22.82	22.58	22.74	801400
2007-02-05	22.70	22.78	22.55	22.67	664800
2007-02-06	22.79	23.03	22.76	22.90	1426600
2007-02-07	22.91	23.02	22.82	22.88	553300
2007-02-08	22.87	22.95	22.74	22.80	562300
2007-02-09	22.88	23.19	22.75	22.82	703300
2007-02-12	22.88	22.95	22.73	22.79	396029
2007-02-13	22.82	23.12	22.81	23.04	534978
2007-02-14	23.10	23.22	23.04	23.16	328547
2007-02-15	23.11	23.20	23.06	23.12	383100
2007-02-16	23.10	23.13	23.05	23.07	307000
2007-02-20	22.98	23.20	22.91	23.16	421200
2007-02-21	23.05	23.21	23.02	23.16	435000
2007-02-22	23.14	23.21	22.94	23.02	453500
2007-02-23	22.98	22.99	22.76	22.89	418900
2007-02-26	22.96	23.07	22.81	22.90	266868
2007-02-27	22.55	22.70	21.94	22.23	754000
2007-02-28	22.26	22.41	22.18	22.32	1019000
2007-03-01	21.98	22.25	21.75	22.22	796550
2007-03-02	22.10	22.16	21.96	22.08	523500
2007-03-05	21.88	22.13	21.78	21.93	1095200
2007-03-06	22.01	22.05	21.84	21.87	1141900
2007-03-07	21.79	21.99	21.66	21.88	601400
2007-03-08	22.00	22.18	21.90	21.96	361500
2007-03-09	22.03	22.07	21.95	22.06	485400
2007-03-12	22.06	22.15	22.02	22.13	630800
2007-03-13	22.04	22.05	21.73	21.78	493800
2007-03-14	21.77	21.87	21.38	21.74	571100
2007-03-15	21.68	21.94	21.60	21.85	533500
2007-03-16	21.81	21.86	21.67	21.68	434400
2007-03-19	21.78	21.98	21.78	21.96	263000
2007-03-20	21.90	22.02	21.79	22.02	474600
2007-03-21	22.00	22.23	21.92	22.22	570000
2007-03-22	22.25	22.32	22.08	22.19	580300
2007-03-23	22.15	22.25	22.13	22.21	425100
2007-03-26	22.16	22.34	22.02	22.34	476400
2007-03-27	22.27	22.31	22.14	22.19	457200
2007-03-28	21.71	22.25	21.60	21.95	788700
2007-03-29	22.05	22.28	21.92	22.07	579000
2007-03-30	22.08	22.25	21.92	22.12	482900
2007-04-02	22.19	22.25	22.08	22.17	410000
2007-04-03	22.26	22.42	22.23	22.35	391800
2007-04-04	22.30	22.39	22.25	22.35	335200
2007-04-05	22.35	22.42	22.30	22.32	283341
2007-04-09	22.32	22.36	22.24	22.27	327800
2007-04-10	22.25	22.40	21.76	22.31	339500
2007-04-11	22.29	22.31	22.13	22.20	383100
2007-04-12	22.14	22.14	21.91	22.09	674000
2007-04-13	22.09	22.20	22.00	22.08	926700
2007-04-16	22.18	22.40	22.15	22.29	575100
2007-04-17	22.28	22.46	22.27	22.33	427500
2007-04-18	22.26	22.42	22.25	22.29	504900
2007-04-19	22.61	22.69	22.16	22.24	837100
2007-04-20	22.34	22.44	22.31	22.38	753200
2007-04-23	22.34	22.45	22.18	22.22	466000
2007-04-24	22.22	22.30	22.10	22.13	582100
2007-04-25	22.22	22.43	22.17	22.37	773000
2007-04-26	22.24	22.24	21.95	21.95	704900
2007-04-27	21.89	22.01	21.78	21.78	866787
2007-04-30	21.71	21.71	21.27	21.27	1105011
2007-05-01	21.22	21.46	21.16	21.29	1016000
2007-05-02	21.29	21.60	21.16	21.46	774500
2007-05-03	21.52	21.60	21.45	21.52	627400
2007-05-04	21.60	21.60	21.43	21.55	694300
2007-05-07	21.56	21.71	21.49	21.64	423900
2007-05-08	21.56	21.66	21.40	21.54	535000
2007-05-09	21.45	21.76	21.34	21.69	794200
2007-05-10	21.59	21.74	21.50	21.54	880800
2007-05-11	21.64	21.70	21.59	21.67	652100
2007-05-14	21.65	21.74	21.46	21.47	584900
2007-05-15	21.50	21.68	21.46	21.48	494994
2007-05-16	21.53	21.62	21.33	21.46	564400
2007-05-17	21.38	21.58	21.30	21.46	811800
2007-05-18	21.49	21.60	21.40	21.59	542900
2007-05-21	21.50	21.56	21.35	21.53	641600
2007-05-22	21.49	21.51	21.43	21.46	556300
2007-05-23	21.46	21.58	21.45	21.52	493400
2007-05-24	21.51	21.63	21.38	21.42	807600
2007-05-25	21.45	21.65	21.44	21.47	729500
2007-05-29	21.53	21.65	21.45	21.49	609450
2007-05-30	21.38	21.60	21.38	21.60	588600
2007-05-31	21.63	21.70	21.50	21.66	1071000
2007-06-01	21.62	22.11	21.55	22.08	1337000
2007-06-04	21.99	22.20	21.95	22.17	787100
2007-06-05	22.06	22.06	21.78	21.86	653300
2007-06-06	21.82	22.08	21.78	21.85	930800
2007-06-07	21.74	21.86	21.56	21.56	854400
2007-06-08	21.51	21.95	21.37	21.91	804800
2007-06-11	21.88	21.92	21.66	21.81	500100
2007-06-12	21.72	22.03	21.66	21.73	581700
2007-06-13	21.76	21.88	21.52	21.53	976600
2007-06-14	21.55	21.67	21.50	21.60	509300
2007-06-15	21.72	21.83	21.68	21.75	686700
2007-06-18	21.81	22.00	21.65	21.68	371600
2007-06-19	21.61	21.78	21.51	21.78	445200
2007-06-20	21.78	21.82	21.41	21.42	456700
2007-06-21	21.34	21.46	21.20	21.39	534100
2007-06-22	21.34	21.36	21.14	21.20	711000
2007-06-25	21.22	21.41	20.97	21.06	699200
2007-06-26	21.14	21.21	21.02	21.13	587400
2007-06-27	21.02	21.33	20.95	21.30	716100
2007-06-28	21.29	21.35	21.22	21.24	694000
2007-06-29	21.25	21.41	21.10	21.26	944200
2007-07-02	21.39	21.69	21.30	21.64	898902
2007-07-03	21.77	21.91	21.66	21.73	438139
2007-07-05	21.73	21.85	21.53	21.57	563600
2007-07-06	21.53	21.61	21.41	21.57	368400
2007-07-09	21.57	21.63	21.37	21.44	474100
2007-07-10	21.26	21.41	20.68	20.70	1351000
2007-07-11	20.66	20.86	20.61	20.86	741700
2007-07-12	20.96	21.14	20.86	21.14	714705
2007-07-13	21.16	21.23	21.02	21.19	597300
2007-07-16	21.10	21.15	20.96	21.00	824300
2007-07-17	20.99	21.04	20.70	20.70	829200
2007-07-18	20.56	20.75	20.20	20.72	750321
2007-07-19	20.87	20.96	20.61	20.71	659193
2007-07-20	20.63	20.70	20.26	20.38	1135700
2007-07-23	20.39	20.57	20.18	20.26	701800
2007-07-24	20.09	20.17	19.72	19.81	1001300
2007-07-25	19.93	20.10	19.76	19.94	1500100
2007-07-26	19.94	19.94	18.95	19.26	1935078
2007-07-27	19.02	19.30	18.73	18.95	2172300
2007-07-30	18.90	18.90	18.51	18.69	1862300
2007-07-31	18.73	18.82	18.32	18.36	1997400
2007-08-01	18.28	18.40	17.94	18.35	2269600
2007-08-02	18.20	18.62	18.14	18.35	1753900
2007-08-03	18.30	18.41	17.93	17.93	2196100
2007-08-06	17.31	18.81	11.10	18.19	2277400
2007-08-07	18.09	18.30	17.81	17.98	1625200
2007-08-08	18.40	18.52	18.01	18.40	2173300
2007-08-09	18.40	18.50	17.96	17.97	2477700
2007-08-10	17.70	17.87	17.18	17.70	1905100
2007-08-13	18.05	18.15	17.70	18.11	2434100
2007-08-14	18.05	18.25	17.89	17.94	1978500
2007-08-15	17.88	18.20	17.74	17.99	2211853
2007-08-16	17.94	18.01	17.62	17.88	3332900
2007-08-17	17.88	19.03	17.88	18.19	2188200
2007-08-20	18.20	18.21	17.93	18.10	1209100
2007-08-21	18.10	18.30	18.00	18.09	1156000
2007-08-22	18.30	18.44	18.12	18.36	1023700
2007-08-23	18.49	18.77	18.26	18.67	1639000
2007-08-24	18.71	18.85	18.63	18.85	1525600
2007-08-27	18.80	18.83	18.63	18.64	633300
2007-08-28	18.55	18.63	18.07	18.10	1646200
2007-08-29	18.23	18.28	18.04	18.22	1613500
2007-08-30	18.11	18.30	18.07	18.13	1257700
2007-08-31	18.24	18.32	18.06	18.19	775300
2007-09-04	18.13	18.44	18.10	18.35	617500
2007-09-05	18.19	18.39	18.11	18.29	1230000
2007-09-06	18.41	18.44	18.15	18.30	1408500
2007-09-07	18.10	18.45	18.07	18.17	1957900
2007-09-10	18.27	18.32	17.95	18.12	939500
2007-09-11	18.12	18.35	18.06	18.26	915100
2007-09-12	18.18	18.35	18.10	18.19	954200
2007-09-13	18.29	18.32	18.15	18.27	1110500
2007-09-14	18.09	18.37	18.06	18.30	1036900
2007-09-17	18.25	18.34	18.17	18.26	1137200
2007-09-18	18.39	18.99	18.28	18.98	1029100
2007-09-19	19.14	19.33	19.04	19.15	747600
2007-09-20	19.06	19.21	18.95	19.05	798600
2007-09-21	19.14	19.24	18.82	18.82	965900
2007-09-24	18.76	18.81	18.44	18.51	631800
2007-09-25	18.36	18.46	18.25	18.33	656600
2007-09-26	18.40	18.56	18.29	18.40	819300
2007-09-27	18.50	18.72	18.38	18.72	491100
2007-09-28	18.70	18.81	18.66	18.74	544700
2007-10-01	18.72	19.10	18.69	19.07	944700
2007-10-02	19.02	19.22	19.02	19.21	663400
2007-10-03	19.24	19.37	19.14	19.37	643700
2007-10-04	19.47	19.57	19.19	19.22	568200
2007-10-05	19.22	19.51	18.98	19.46	784500
2007-10-08	19.43	19.51	19.36	19.43	522800
2007-10-09	19.57	19.57	19.36	19.39	440600
2007-10-10	19.33	19.43	19.19	19.25	548700
2007-10-11	19.30	19.41	18.95	19.03	1104000
2007-10-12	19.02	19.23	18.92	19.11	587500
2007-10-15	19.09	19.10	18.65	18.71	556700
2007-10-16	18.68	18.72	18.28	18.31	593000
2007-10-17	18.12	18.30	17.89	18.04	1696900
2007-10-18	17.94	17.96	17.40	17.47	1371300
2007-10-19	17.40	17.47	16.56	16.56	2101300
2007-10-22	16.21	16.36	15.90	15.97	2248700
2007-10-23	16.05	16.28	15.75	15.88	1427500
2007-10-24	15.74	15.84	15.29	15.62	1502400
2007-10-25	14.47	15.46	14.47	14.93	2838400
2007-10-26	15.01	15.16	14.78	15.01	1994100
2007-10-29	15.06	15.07	14.78	14.87	2418100
2007-10-30	14.79	15.17	14.74	15.14	2124900
2007-10-31	15.23	15.48	15.08	15.33	3161300
2007-11-01	15.05	15.09	14.92	14.99	2583000
2007-11-02	15.07	15.12	14.23	14.43	4054007
2007-11-05	14.16	14.52	14.16	14.31	2900512
2007-11-06	14.36	14.46	14.00	14.22	2344800
2007-11-07	14.05	14.11	13.73	13.73	2691400
2007-11-08	13.79	14.24	13.67	14.17	3295701
2007-11-09	14.00	15.55	13.57	15.07	4778400
2007-11-12	14.93	15.42	14.86	15.04	2321243
2007-11-13	15.08	15.84	15.05	15.79	2065409
2007-11-14	17.00	17.00	15.37	15.41	1680100
2007-11-15	15.41	15.41	14.95	15.04	2463500
2007-11-16	15.10	15.10	14.71	14.97	2699201
2007-11-19	14.83	14.86	14.30	14.35	2418618
2007-11-20	14.27	14.35	13.86	14.16	2313500
2007-11-21	14.04	14.29	13.78	14.10	1646440
2007-11-23	14.16	14.42	14.16	14.28	399937
2007-11-26	14.28	14.28	13.81	13.82	1249091
2007-11-27	13.86	14.02	13.70	13.90	1885601
2007-11-28	14.00	14.80	13.91	14.76	1970443
2007-11-29	14.70	14.70	14.34	14.56	1601980
2007-11-30	14.71	15.23	14.71	15.01	2757083
2007-12-03	14.99	14.99	14.56	14.80	2062165
2007-12-04	14.64	14.95	14.55	14.91	1797600
2007-12-05	15.09	15.42	15.02	15.22	1744900
2007-12-06	15.23	16.04	15.23	16.04	2344330
2007-12-07	16.22	16.22	15.81	16.04	1466598
2007-12-10	16.08	16.67	15.97	16.41	1659002
2007-12-11	16.48	16.65	15.63	15.65	2090970
2007-12-12	16.15	16.15	14.95	15.30	1998115
2007-12-13	15.12	15.25	14.83	15.08	1759300
2007-12-14	14.97	15.05	14.70	14.70	1534300
2007-12-17	14.66	14.93	14.55	14.57	1852300
2007-12-18	14.68	14.77	14.24	14.65	2365005
2007-12-19	14.59	14.84	14.41	14.68	1283386
2007-12-20	14.76	14.87	14.38	14.87	1328250
2007-12-21	15.39	15.41	14.80	15.38	2356700
2007-12-24	15.37	15.78	15.30	15.72	541300
2007-12-26	15.79	15.82	15.54	15.75	1383600
2007-12-27	15.80	15.88	15.49	15.50	940654
2007-12-28	15.60	15.72	15.45	15.62	1018699
2007-12-31	15.63	15.63	15.40	15.41	917171
2008-01-02	15.35	15.54	15.00	15.06	1107500
2008-01-03	15.14	15.26	14.93	15.09	1079958
2008-01-04	14.92	15.02	14.48	14.58	1626546
2008-01-07	14.65	15.08	14.54	14.78	1344000
2008-01-08	14.80	14.93	14.09	14.09	1658117
2008-01-09	14.21	14.24	13.73	14.22	1895448
2008-01-10	14.15	14.91	13.89	14.70	1866020
2008-01-11	14.43	14.56	14.02	14.10	1756400
2008-01-14	14.14	14.47	14.12	14.42	1188125
2008-01-15	14.21	14.58	13.98	14.08	1312323
2008-01-16	14.00	14.67	13.99	14.34	1382958
2008-01-17	14.29	14.29	13.44	13.45	2701157
2008-01-18	13.53	13.56	12.86	13.17	2347267
2008-01-22	12.63	13.75	12.20	13.43	2039682
2008-01-23	12.92	14.08	12.84	14.01	3269995
2008-01-24	14.07	14.39	13.52	13.65	2141242
2008-01-25	13.78	13.99	13.21	13.30	1809400
2008-01-28	13.26	13.94	13.15	13.94	1761940
2008-01-29	14.04	14.50	13.87	14.37	1643089
2008-01-30	14.26	14.71	14.11	14.19	1817500
2008-01-31	13.93	15.04	13.85	14.93	2371715
2008-02-01	14.95	15.91	14.85	15.91	3375533
2008-02-04	15.93	15.96	15.46	15.46	1785320
2008-02-05	15.24	15.70	15.08	15.08	1669250
2008-02-06	15.13	15.50	14.93	15.22	1328212
2008-02-07	15.16	15.51	14.91	15.17	1019901
2008-02-08	15.17	15.30	15.00	15.16	1264770
2008-02-11	15.14	15.19	14.38	14.44	1239000
2008-02-12	14.54	14.71	14.38	14.53	1674804
2008-02-13	14.63	14.70	13.94	14.01	2747691
2008-02-14	14.09	14.38	13.85	13.94	1573539
2008-02-15	13.86	14.12	13.66	14.10	1185600
2008-02-19	14.28	14.28	13.76	13.83	1103997
2008-02-20	13.78	14.10	13.74	14.06	1045450
2008-02-21	14.16	14.34	13.85	13.87	1197254
2008-02-22	13.93	14.05	13.62	14.05	2265508
2008-02-25	14.07	14.70	13.90	14.59	2234100
2008-02-26	14.51	14.73	14.37	14.63	1890381
2008-02-27	14.54	14.86	14.44	14.65	1710800
2008-02-28	14.55	14.55	14.10	14.31	1652016
2008-02-29	14.13	14.15	13.68	13.72	1546464
2008-03-03	13.69	13.69	13.23	13.41	1457910
2008-03-04	13.30	13.43	13.04	13.37	1391906
2008-03-05	13.46	13.53	13.08	13.16	1440464
2008-03-06	13.12	13.17	12.90	12.98	1277950
2008-03-07	12.92	13.18	12.84	13.09	1406298
2008-03-10	13.16	13.25	12.80	12.83	1127000
2008-03-11	13.17	13.55	13.02	13.44	2015745
2008-03-12	13.49	13.59	12.97	13.00	1037800
2008-03-13	12.86	13.07	12.55	13.01	2055500
2008-03-14	13.09	13.09	12.46	12.56	1873165
2008-03-17	11.85	12.58	11.85	12.31	2040081
2008-03-18	12.54	12.96	12.45	12.95	1487700
2008-03-19	12.99	13.34	12.94	12.94	1395300
2008-03-20	12.90	13.51	12.90	13.49	1338731
2008-03-24	13.57	13.71	13.47	13.57	1108267
2008-03-25	13.55	13.63	13.24	13.56	1273340
2008-03-26	13.50	13.61	13.11	13.12	1103500
2008-03-27	13.15	13.20	12.81	12.81	1275600
2008-03-28	12.85	12.87	12.65	12.73	937020
2008-03-31	12.73	13.00	12.59	12.91	962290
2008-04-01	13.09	13.76	12.99	13.76	1170200
2008-04-02	13.80	14.24	13.75	14.12	1711000
2008-04-03	14.05	14.25	13.90	14.25	1517963
2008-04-04	14.25	14.28	13.95	14.03	972400
2008-04-07	14.08	14.51	14.05	14.35	919152
2008-04-08	14.19	14.33	13.95	14.09	869631
2008-04-09	13.98	14.07	13.65	13.68	777637
2008-04-10	13.63	13.87	13.50	13.86	1040945
2008-04-11	13.76	14.67	13.67	14.38	1955506
2008-04-14	14.41	14.41	13.99	14.02	1109395
2008-04-15	14.16	14.31	13.99	14.19	1740371
2008-04-16	14.28	14.57	14.15	14.57	1057698
2008-04-17	14.48	14.99	14.39	14.92	1175008
2008-04-18	15.04	15.55	15.04	15.46	1579825
2008-04-21	15.24	15.34	14.88	14.95	1280974
2008-04-22	14.92	14.95	14.68	14.74	697684
2008-04-23	14.81	15.13	14.65	14.94	1462921
2008-04-24	14.65	15.14	14.56	15.12	1237309
2008-04-25	15.11	15.12	14.53	15.03	890946
2008-04-28	14.97	15.35	14.86	15.29	1205966
2008-04-29	15.22	15.42	14.84	14.85	2242963
2008-04-30	14.85	14.96	14.35	14.35	1280469
2008-05-01	14.36	15.21	14.26	15.20	1317423
2008-05-02	15.29	15.33	14.92	15.12	997767
2008-05-05	15.00	15.03	14.71	14.84	766811
2008-05-06	14.75	15.02	14.66	15.00	1126059
2008-05-07	15.04	15.07	14.57	14.57	926190
2008-05-08	14.60	14.67	14.36	14.55	794038
2008-05-09	14.30	14.73	14.27	14.42	715007
2008-05-12	14.47	14.76	14.37	14.72	619246
2008-05-13	14.73	14.79	14.46	14.58	1122341
2008-05-14	14.65	15.10	14.65	14.87	764869
2008-05-15	14.85	15.06	14.64	15.05	746772
2008-05-16	15.03	15.13	14.82	14.88	620456
2008-05-19	14.86	15.17	14.80	14.98	738531
2008-05-20	14.90	15.00	14.84	14.86	933334
2008-05-21	14.86	15.05	14.58	14.58	1245523
2008-05-22	14.58	14.75	14.42	14.73	898348
2008-05-23	14.61	14.71	14.47	14.47	636130
2008-05-27	14.56	15.01	14.46	15.01	1041214
2008-05-28	15.03	15.08	14.55	14.64	1528766
2008-05-29	14.58	15.04	14.55	15.00	1391206
2008-05-30	14.93	15.10	14.80	15.05	1031186
2008-06-02	15.04	15.04	14.83	14.91	991235
2008-06-03	14.91	15.04	14.78	14.99	978306
2008-06-04	14.97	15.18	14.83	14.89	1014060
2008-06-05	14.98	15.21	14.87	15.20	1016525
2008-06-06	15.08	15.11	14.75	14.79	2197432
2008-06-09	14.85	15.00	14.45	14.49	1138767
2008-06-10	14.50	14.73	14.38	14.50	1672656
2008-06-11	14.53	14.53	13.72	13.74	1744961
2008-06-12	13.80	14.04	13.68	13.82	1443082
2008-06-13	13.89	14.06	13.67	14.06	969060
2008-06-16	13.98	14.21	13.86	14.19	700351
2008-06-17	14.22	14.27	13.79	13.87	1006030
2008-06-18	13.75	13.91	13.63	13.71	1186005
2008-06-19	13.74	13.77	13.38	13.46	1573542
2008-06-20	13.37	13.44	13.13	13.25	2089173
2008-06-23	13.26	13.29	12.89	12.90	1076094
2008-06-24	12.81	12.99	12.73	12.90	1044655
2008-06-25	12.92	13.20	12.83	12.88	1217899
2008-06-26	12.73	12.83	12.48	12.50	951507
2008-06-27	12.50	12.64	12.17	12.22	1738344
2008-06-30	12.20	12.22	11.84	11.84	2238965
2008-07-01	11.69	11.83	11.46	11.70	2903367
2008-07-02	11.73	12.05	11.66	11.67	2320288
2008-07-03	11.69	11.77	11.03	11.12	1753827
2008-07-07	11.16	11.29	10.18	10.41	4014359
2008-07-08	10.41	10.95	10.32	10.95	2397648
2008-07-09	10.95	11.06	10.61	10.64	2297958
2008-07-10	10.51	10.70	10.06	10.17	2860788
2008-07-11	10.07	10.29	9.55	9.76	3824904
2008-07-14	9.99	10.08	9.60	9.60	2337119
2008-07-15	9.53	9.71	9.24	9.32	2572866
2008-07-16	9.34	9.84	9.19	9.80	4476449
2008-07-17	9.89	10.64	9.86	10.64	4770829
2008-07-18	10.66	11.15	10.44	11.07	4110673
2008-07-21	11.13	11.37	11.07	11.20	2580067
2008-07-22	11.07	11.59	10.54	11.57	2288891
2008-07-23	11.51	11.97	11.40	11.80	2476855
2008-07-24	11.68	11.68	10.71	10.72	3171273
2008-07-25	10.70	10.95	10.33	10.39	1898660
2008-07-28	10.34	10.53	9.67	9.70	3285826
2008-07-29	9.70	10.41	9.70	10.40	2812929
2008-07-30	10.46	10.72	10.13	10.37	1981569
2008-07-31	10.29	10.74	10.25	10.50	1570607
2008-08-01	10.58	10.58	10.01	10.25	1891408
2008-08-04	10.26	10.43	10.01	10.31	2031385
2008-08-05	10.38	10.86	10.28	10.84	1608562
2008-08-06	10.77	10.97	10.61	10.86	1716179
2008-08-07	10.76	10.94	10.45	10.48	2113714
2008-08-08	10.48	10.86	10.48	10.80	2864803
2008-08-11	10.77	10.84	10.62	10.78	2271463
2008-08-12	10.74	10.80	10.49	10.59	1965185
2008-08-13	10.55	10.59	10.31	10.37	1463994
2008-08-14	10.31	10.74	10.21	10.63	2028094
2008-08-15	10.70	10.95	10.64	10.84	1222391
2008-08-18	10.91	10.91	10.49	10.53	1504667
2008-08-19	10.47	10.62	10.08	10.11	1446371
2008-08-20	10.15	10.27	9.90	10.20	1393762
2008-08-21	10.11	10.24	10.02	10.19	943920
2008-08-22	10.27	10.45	10.21	10.44	1377442
2008-08-25	10.36	10.36	10.10	10.13	1528527
2008-08-26	10.12	10.36	9.98	10.19	3065059
2008-08-27	10.17	10.44	10.05	10.38	1725378
2008-08-28	10.45	10.85	10.35	10.85	2537609
2008-08-29	10.78	11.02	10.72	10.93	1387078
2008-09-02	11.10	11.24	10.60	10.77	1483447
2008-09-03	10.71	11.02	10.56	11.00	2893299
2008-09-04	10.91	11.11	10.83	10.98	2728311
2008-09-05	10.89	11.07	10.83	11.06	2763426
2008-09-08	11.64	12.45	11.62	12.45	4431232
2008-09-09	12.38	12.53	11.72	11.72	2822720
2008-09-10	11.91	12.10	11.43	11.90	1994762
2008-09-11	11.70	11.81	11.40	11.78	1878492
2008-09-12	11.67	12.14	11.60	11.93	1677503
2008-09-15	10.95	12.28	10.95	11.56	2625890
2008-09-16	11.33	11.94	11.00	11.72	3023618
2008-09-17	11.55	12.02	10.86	10.88	3053026
2008-09-18	11.04	14.98	10.67	14.98	7640872
2008-09-19	16.16	17.25	13.47	16.50	4004423
2008-09-22	15.62	15.85	12.32	12.32	2250308
2008-09-23	12.41	12.84	12.13	12.65	1004332
2008-09-24	12.18	12.57	11.70	11.79	1298624
2008-09-25	12.00	12.14	11.75	12.14	1283539
2008-09-26	12.16	12.16	11.14	12.03	1183277
2008-09-29	11.75	12.01	10.34	10.35	1935690
2008-09-30	10.81	12.75	10.55	12.75	2098625
2008-10-01	12.94	12.99	11.50	12.07	1680314
2008-10-02	12.28	12.50	10.90	11.02	1412589
2008-10-03	11.14	11.17	10.44	10.44	1883121
2008-10-06	10.29	11.04	9.74	10.71	1475050
2008-10-07	10.87	11.00	10.30	10.65	955366
2008-10-08	10.48	11.10	9.83	10.00	1144341
2008-10-09	9.56	10.15	8.11	8.11	1986027
2008-10-10	7.99	8.91	7.39	8.85	3137913
2008-10-13	9.14	10.72	8.90	10.16	1736728
2008-10-14	10.81	11.16	10.05	10.44	1712007
2008-10-15	10.29	10.47	9.14	9.22	1780719
2008-10-16	9.24	9.33	8.01	8.40	1948076
2008-10-17	8.30	9.04	8.04	8.68	1912989
2008-10-20	8.73	9.33	8.55	9.09	1596342
2008-10-21	9.01	9.16	8.50	8.72	1265035
2008-10-22	8.50	8.74	8.05	8.12	1394909
2008-10-23	8.40	8.59	7.42	7.74	1818581
2008-10-24	7.05	8.46	6.77	8.09	2365244
2008-10-27	8.04	8.10	7.49	7.73	1534971
2008-10-28	7.80	8.03	7.58	7.96	2727178
2008-10-29	7.96	8.29	7.57	7.94	3091686
2008-10-30	8.00	8.39	7.87	8.37	1554020
2008-10-31	8.37	9.33	8.28	9.21	2171143
2008-11-03	9.19	9.46	9.10	9.22	1019325
2008-11-04	9.30	9.40	9.00	9.33	1044700
2008-11-05	9.26	9.41	8.77	8.81	1482616
2008-11-06	8.75	8.88	8.24	8.27	1338160
2008-11-07	8.35	9.05	8.35	8.93	1160088
2008-11-10	9.17	9.17	8.45	8.48	1276324
2008-11-11	8.42	8.75	8.04	8.72	2336383
2008-11-12	8.62	8.90	8.44	8.62	2789545
2008-11-13	8.70	9.89	8.49	9.82	3446667
2008-11-14	9.72	9.94	9.42	9.65	2182097
2008-11-17	9.62	10.05	9.42	9.76	2019106
2008-11-18	9.80	9.83	8.75	9.19	2308594
2008-11-19	9.35	9.41	7.91	8.02	2703138
2008-11-20	7.80	8.31	7.30	7.39	2810246
2008-11-21	7.51	8.07	7.18	7.94	3066686
2008-11-24	8.26	8.82	7.56	8.63	2750495
2008-11-25	8.68	9.02	8.06	8.95	2210430
2008-11-26	8.90	9.76	8.72	9.68	1764435
2008-11-28	9.68	10.26	9.61	10.26	731762
2008-12-01	9.81	9.81	8.31	8.39	2254506
2008-12-02	8.50	9.19	8.25	9.11	2108459
2008-12-03	8.96	9.70	8.76	9.60	1800074
2008-12-04	9.38	10.00	9.23	9.44	1921176
2008-12-05	9.49	9.80	8.99	9.77	2033695
2008-12-08	9.92	10.19	9.59	9.93	1623574
2008-12-09	9.88	10.35	9.38	9.41	1689747
2008-12-10	9.78	9.99	9.43	9.78	1311590
2008-12-11	9.62	9.99	9.02	9.09	1406367
2008-12-12	9.08	9.94	8.83	9.91	1676466
2008-12-15	9.88	10.00	9.25	9.43	1559312
2008-12-16	9.84	10.88	9.68	10.83	2796972
2008-12-17	10.62	11.17	10.52	10.77	1890685
2008-12-18	10.88	11.18	10.58	10.81	1909576
2008-12-19	10.85	11.42	10.54	10.71	3804197
2008-12-22	10.56	10.80	10.12	10.17	2035965
2008-12-23	10.62	10.89	10.50	10.75	1586114
2008-12-24	10.75	10.85	10.69	10.85	509561
2008-12-26	10.85	11.07	10.80	11.05	456070
2008-12-29	11.08	11.15	10.82	11.06	733309
2008-12-30	11.15	11.43	10.92	11.43	1628603
2008-12-31	11.49	12.04	11.24	11.92	1734066
2009-01-02	11.88	11.97	11.55	11.87	1262296
2009-01-05	11.86	12.47	11.55	12.40	1635930
2009-01-06	12.49	12.80	12.30	12.61	2140037
2009-01-07	12.35	12.69	12.28	12.28	2212905
2009-01-08	12.39	12.72	12.24	12.49	1875847
2009-01-09	12.53	12.73	12.14	12.32	1360318
2009-01-12	12.30	12.43	11.65	11.79	1714143
2009-01-13	11.62	12.09	11.34	12.05	1862707
2009-01-14	11.87	11.95	11.54	11.63	1467600
2009-01-15	11.53	11.95	10.90	11.55	2343402
2009-01-16	11.70	12.08	11.63	11.88	3114195
2009-01-20	11.76	12.43	11.21	11.21	4242276
2009-01-21	11.39	12.25	11.14	12.11	3016581
2009-01-22	11.97	11.97	9.95	10.99	4092360
2009-01-23	10.79	11.19	10.39	11.05	1726311
2009-01-26	10.83	11.62	10.83	11.42	1670300
2009-01-27	11.47	11.54	10.76	11.31	1660769
2009-01-28	11.69	11.91	11.29	11.88	2002237
2009-01-29	11.71	11.85	11.22	11.37	2353911
2009-01-30	11.66	11.66	10.27	10.32	2200475
2009-02-02	10.23	10.91	10.00	10.83	1684757
2009-02-03	10.85	11.24	10.74	11.07	1895166
2009-02-04	11.07	11.34	10.84	10.86	1637023
2009-02-05	10.72	11.08	10.72	11.01	1771995
2009-02-06	10.96	11.29	10.87	11.23	2381637
2009-02-09	11.29	11.35	11.08	11.24	1769920
2009-02-10	11.14	11.26	10.61	10.70	2632785
2009-02-11	10.76	11.12	10.70	11.05	1822470
2009-02-12	10.80	11.06	10.57	10.99	2136511
2009-02-13	10.96	10.99	10.60	10.66	2102272
2009-02-17	10.93	11.39	10.13	10.15	2324927
2009-02-18	10.62	10.64	10.00	10.19	1537543
2009-02-19	10.22	10.36	9.59	9.60	1342976
2009-02-20	8.83	9.71	8.45	9.46	2739027
2009-02-23	10.39	10.96	9.01	9.02	2407669
2009-02-24	9.12	9.61	8.86	9.57	2937513
2009-02-25	9.50	9.51	8.80	9.20	1990886
2009-02-26	9.37	9.46	8.98	9.14	1642134
2009-02-27	8.97	9.40	8.82	9.08	2221491
2009-03-02	8.68	9.03	8.57	8.64	2222726
2009-03-03	8.80	8.92	8.15	8.25	1975702
2009-03-04	8.39	8.47	7.94	8.23	1767407
2009-03-05	7.98	8.00	7.29	7.40	2750198
2009-03-06	7.51	7.71	7.26	7.66	2215469
2009-03-09	7.55	8.05	7.55	7.77	2158223
2009-03-10	8.05	8.31	7.24	8.29	3089035
2009-03-11	8.33	8.47	8.10	8.34	3516265
2009-03-12	8.22	8.93	8.09	8.90	4348500
2009-03-13	9.05	9.40	8.82	9.30	2363134
2009-03-16	9.28	9.62	9.24	9.34	3458369
2009-03-17	9.36	9.83	9.05	9.82	2236811
2009-03-18	9.62	10.56	9.51	10.55	3480213
2009-03-19	10.75	10.91	10.25	10.26	3276541
2009-03-20	10.30	10.46	10.04	10.09	2217805
2009-03-23	11.99	11.99	10.30	11.31	3647040
2009-03-24	10.40	11.34	10.40	10.48	2685317
2009-03-25	10.58	11.12	10.47	11.10	3015152
2009-03-26	11.24	11.34	10.68	11.02	2481210
2009-03-27	10.81	11.14	10.72	10.86	1460243
2009-03-30	10.56	10.79	10.26	10.28	2628916
2009-03-31	10.47	10.96	10.15	10.82	2802430
2009-04-01	10.55	11.26	10.46	11.20	1794208
2009-04-02	11.55	11.73	11.19	11.32	4669043
2009-04-03	11.29	11.29	10.94	11.19	4502922
2009-04-06	11.01	11.25	10.92	11.07	3958351
2009-04-07	10.85	11.05	10.47	10.48	2841428
2009-04-08	10.62	10.75	10.41	10.59	1744437
2009-04-09	10.81	11.31	10.41	11.30	3658391
2009-04-13	11.19	11.70	11.05	11.64	2498622
2009-04-14	11.45	11.63	10.75	10.79	2863614
2009-04-15	10.70	11.36	10.50	11.33	1823041
2009-04-16	11.42	11.58	11.15	11.44	2041869
2009-04-17	11.46	11.58	11.11	11.48	2651894
2009-04-20	11.27	11.60	10.67	11.01	3378721
2009-04-21	10.83	12.18	10.83	12.17	3595596
2009-04-22	11.96	11.96	11.28	11.37	4204340
2009-04-23	11.04	11.30	9.58	9.60	8541847
2009-04-24	9.54	9.62	9.07	9.46	8781787
2009-04-27	9.36	9.61	8.93	9.00	5915784
2009-04-28	8.90	9.48	8.75	9.11	3083414
2009-04-29	9.24	9.55	9.07	9.54	3858922
2009-04-30	9.48	9.61	9.23	9.37	3703413
2009-05-01	9.37	9.65	9.25	9.63	3828334
2009-05-04	9.52	10.12	9.52	10.04	5478450
2009-05-05	10.01	10.23	9.92	10.07	3339434
2009-05-06	10.08	10.29	9.84	10.26	4160971
2009-05-07	9.79	10.49	9.75	9.98	4104900
2009-05-08	10.07	10.41	10.03	10.32	4629528
2009-05-11	10.01	10.30	9.01	9.99	2838175
2009-05-12	10.05	10.23	9.88	9.98	3304063
2009-05-13	9.87	10.07	9.65	9.70	4438123
2009-05-14	9.72	10.19	9.63	10.10	2669408
2009-05-15	10.08	10.10	9.71	9.74	1971814
2009-05-18	9.93	10.20	9.77	10.19	3080772
2009-05-19	10.18	10.25	9.86	9.97	2051764
2009-05-20	10.07	10.35	9.94	9.98	2176606
2009-05-21	9.90	10.13	9.85	10.12	1782719
2009-05-22	10.17	10.25	10.03	10.09	1456050
2009-05-26	10.08	10.41	9.85	10.38	1957040
2009-05-27	10.29	10.37	9.80	9.81	2028422
2009-05-28	9.92	10.08	9.72	9.85	3229308
2009-05-29	9.76	10.25	9.72	10.23	2127356
2009-06-01	10.37	10.70	10.12	10.62	2514522
2009-06-02	10.64	10.94	10.63	10.80	2971503
2009-06-03	10.57	10.70	10.35	10.41	1799506
2009-06-04	10.46	10.57	10.30	10.54	1662012
2009-06-05	10.59	10.77	10.35	10.40	2264831
2009-06-08	10.35	10.43	10.18	10.39	1537169
2009-06-09	10.42	10.42	10.08	10.11	1845592
2009-06-10	10.16	10.29	9.85	9.89	2496097
2009-06-11	9.86	10.10	9.86	10.03	1643390
2009-06-12	10.01	10.03	9.71	9.77	1244530
2009-06-15	9.74	9.87	9.65	9.70	1379385
2009-06-16	9.74	9.95	9.66	9.68	2180558
2009-06-17	9.65	9.91	9.65	9.73	1433166
2009-06-18	9.64	9.91	9.64	9.85	1285891
2009-06-19	9.96	10.00	9.67	9.76	2052371
2009-06-22	9.67	9.85	9.57	9.58	1930442
2009-06-23	9.75	9.83	9.38	9.45	1465463
2009-06-24	9.50	9.68	9.42	9.60	1006118
2009-06-25	9.57	9.77	9.44	9.76	1071972
2009-06-26	9.72	9.91	9.66	9.75	1502660
2009-06-29	9.75	9.84	9.54	9.78	937236
2009-06-30	9.81	9.87	9.56	9.85	1737474
2009-07-01	9.88	9.97	9.45	9.83	1629505
2009-07-02	9.77	9.77	9.32	9.42	1738029
2009-07-06	9.42	9.59	9.38	9.56	1466054
2009-07-07	9.56	9.56	9.26	9.27	2276507
2009-07-08	9.29	9.36	8.98	9.15	2051324
2009-07-09	9.43	9.43	9.06	9.25	1217710
2009-07-10	9.24	9.29	9.08	9.22	911870
2009-07-13	9.31	9.56	9.27	9.52	2688763
2009-07-14	9.61	9.61	9.40	9.48	1368179
2009-07-15	9.51	9.64	9.33	9.57	3179970
2009-07-16	9.59	9.59	9.26	9.37	2572047
2009-07-17	9.35	9.44	9.20	9.30	1918571
2009-07-20	9.35	9.41	9.18	9.32	1337781
2009-07-21	9.35	9.51	9.31	9.36	1328983
2009-07-22	9.38	9.68	9.31	9.57	2007364
2009-07-23	9.55	10.22	9.55	10.16	2438499
2009-07-24	10.07	10.21	9.95	10.12	1426927
2009-07-27	10.12	10.42	10.06	10.27	2185396
2009-07-28	10.22	10.38	10.16	10.31	1728037
2009-07-29	10.27	10.29	10.07	10.10	1440236
2009-07-30	10.18	10.31	10.03	10.20	3022185
2009-07-31	10.18	10.37	10.14	10.34	1302558
2009-08-03	10.48	10.87	10.46	10.86	1940691
2009-08-04	10.82	11.18	10.79	11.15	1606715
2009-08-05	11.08	11.46	11.08	11.28	1569389
2009-08-06	11.37	11.46	11.02	11.15	1304366
2009-08-07	11.32	11.55	11.18	11.51	1637431
2009-08-10	11.47	11.60	11.36	11.49	879244
2009-08-11	11.53	11.54	11.09	11.10	1537884
2009-08-12	11.08	11.51	11.08	11.45	1261728
2009-08-13	11.43	11.63	11.30	11.59	1670695
2009-08-14	11.50	11.53	11.17	11.31	1113567
2009-08-17	11.08	11.18	10.85	10.87	1390913
2009-08-18	10.96	10.99	10.74	10.85	1070954
2009-08-19	10.61	11.17	10.57	11.14	1233965
2009-08-20	11.05	11.23	11.02	11.13	1088688
2009-08-21	11.27	11.43	11.21	11.40	1229633
2009-08-24	11.50	11.60	11.29	11.33	1111845
2009-08-25	11.47	11.88	11.42	11.86	1870969
2009-08-26	11.76	11.96	11.65	11.93	2362131
2009-08-27	11.89	11.98	11.69	11.96	1007205
2009-08-28	12.01	12.18	11.79	11.93	789059
2009-08-31	11.82	11.91	11.69	11.91	1150673
2009-09-01	11.86	12.05	11.50	11.53	1709665
2009-09-02	11.31	11.46	11.21	11.40	1168527
2009-09-03	11.43	11.55	11.30	11.46	804988
2009-09-04	11.46	11.50	11.30	11.48	507387
2009-09-08	11.57	11.68	11.30	11.60	1299061
2009-09-09	11.57	11.79	11.47	11.73	1254585
2009-09-10	11.73	11.87	11.63	11.72	1001235
2009-09-11	11.86	12.03	11.67	12.00	1392557
2009-09-14	11.92	12.10	11.89	12.04	1917061
2009-09-15	12.15	12.45	12.05	12.40	2215832
2009-09-16	12.39	12.75	12.34	12.71	1608419
2009-09-17	12.69	12.85	12.57	12.62	1213677
2009-09-18	12.68	12.74	12.51	12.63	1300810
2009-09-21	12.52	12.66	12.44	12.60	1135374
2009-09-22	12.67	12.69	12.39	12.46	1162594
2009-09-23	12.46	12.64	12.28	12.30	944771
2009-09-24	12.37	12.50	12.00	12.08	1529992
2009-09-25	12.02	12.18	11.94	12.02	702868
2009-09-28	12.01	12.35	12.01	12.35	1097341
2009-09-29	12.40	12.45	12.27	12.33	663434
2009-09-30	12.38	12.46	12.11	12.18	1194420
2009-10-01	12.17	12.24	11.73	11.76	1937929
2009-10-02	11.60	12.01	11.52	11.92	1159173
2009-10-05	11.91	12.01	11.76	11.95	969034
2009-10-06	12.09	12.18	11.96	12.10	1648673
2009-10-07	12.07	12.23	12.01	12.23	892184
2009-10-08	12.28	12.34	12.10	12.14	1554206
2009-10-09	12.10	12.38	12.10	12.38	1485488
2009-10-12	12.49	12.49	12.24	12.30	628699
2009-10-13	12.23	12.31	12.03	12.09	1440710
2009-10-14	12.25	12.45	12.11	12.41	1287314
2009-10-15	12.35	12.40	12.12	12.17	996942
2009-10-16	12.12	12.12	11.69	11.75	1298104
2009-10-19	11.80	12.10	11.77	12.05	1311577
2009-10-20	12.03	12.05	11.67	11.70	1054699
2009-10-21	11.70	11.79	11.46	11.46	1341555
2009-10-22	11.46	11.68	11.36	11.63	1864728
2009-10-23	11.68	11.68	11.16	11.23	1555959
2009-10-26	11.25	11.35	11.01	11.09	1537195
2009-10-27	11.15	11.24	10.96	10.97	1393402
2009-10-28	10.97	11.04	10.50	10.50	1770878
2009-10-29	10.65	11.02	10.54	11.01	1970252
2009-10-30	10.98	10.98	10.56	10.68	3079115
2009-11-02	10.70	10.90	10.57	10.72	2556599
2009-11-03	10.61	10.82	10.43	10.77	2922861
2009-11-04	10.86	11.06	10.79	10.82	1976690
2009-11-05	10.90	10.94	10.69	10.83	1694444
2009-11-06	10.77	10.92	10.67	10.82	1515593
2009-11-09	10.90	11.11	10.83	11.11	1585307
2009-11-10	11.05	11.18	10.90	10.97	1320346
2009-11-11	11.06	11.09	10.97	11.07	817637
2009-11-12	11.03	11.14	10.87	10.87	886031
2009-11-13	10.89	11.04	10.89	11.00	885378
2009-11-16	11.07	11.16	11.00	11.08	935649
2009-11-17	11.10	11.19	10.99	11.16	991717
2009-11-18	11.13	11.19	11.05	11.05	474793
2009-11-19	10.97	11.03	10.68	10.81	1900706
2009-11-20	10.77	10.81	10.71	10.71	552177
2009-11-23	10.81	10.97	10.75	10.82	829712
2009-11-24	10.79	10.84	10.64	10.83	1194020
2009-11-25	10.85	10.88	10.73	10.73	786128
2009-11-27	10.50	10.83	10.35	10.59	937500
2009-11-30	10.60	10.66	10.38	10.64	1754117
2009-12-01	10.77	10.98	10.69	10.93	1269638
2009-12-02	10.79	10.92	10.73	10.73	1343182
2009-12-03	10.77	10.82	10.44	10.47	1656624
2009-12-04	10.60	10.71	10.43	10.71	1579118
2009-12-07	10.73	10.87	10.28	10.33	3265687
2009-12-08	10.32	10.52	10.25	10.39	1547695
2009-12-09	10.43	10.48	10.37	10.45	1194332
2009-12-10	10.51	10.61	10.38	10.44	2236206
2009-12-11	10.42	10.51	10.33	10.45	1696774
2009-12-14	10.50	10.53	10.36	10.53	1141907
2009-12-15	10.52	10.54	10.40	10.41	1352813
2009-12-16	10.48	10.50	10.32	10.36	921386
2009-12-17	10.29	10.33	10.07	10.08	1368288
2009-12-18	10.11	10.21	10.06	10.21	1386077
2009-12-21	10.26	10.37	10.23	10.37	693501
2009-12-22	10.33	10.43	10.23	10.29	1093244
2009-12-23	10.30	10.36	10.19	10.19	1043127
2009-12-24	10.20	10.22	10.17	10.22	600800
2009-12-28	10.21	10.27	10.14	10.17	623274
2009-12-29	10.21	10.26	10.16	10.20	907073
2009-12-30	10.14	10.21	10.12	10.19	1315610
2009-12-31	10.16	10.22	10.03	10.04	2591445
2010-01-04	10.13	10.19	10.06	10.16	2638443
2010-01-05	10.16	10.21	10.08	10.12	1450829
2010-01-06	10.11	10.13	10.02	10.13	1175155
2010-01-07	10.14	10.38	10.04	10.34	1649349
2010-01-08	10.26	10.36	10.18	10.33	815527
2010-01-11	10.33	10.43	10.29	10.35	890436
2010-01-12	10.30	10.42	10.18	10.24	1624096
2010-01-13	10.30	10.47	10.23	10.45	1297465
2010-01-14	10.38	10.58	10.29	10.56	830460
2010-01-15	10.53	10.55	10.35	10.37	771477
2010-01-19	10.36	10.62	10.32	10.62	818694
2010-01-20	10.56	10.80	10.51	10.79	1460997
2010-01-21	10.87	10.89	10.72	10.80	1857767
2010-01-22	10.82	10.92	10.52	10.64	1414921
2010-01-25	10.76	10.81	10.52	10.56	1403283
2010-01-26	10.57	10.88	10.57	10.67	1102870
2010-01-27	10.63	10.82	10.52	10.75	2935461
2010-01-28	10.79	10.79	10.54	10.58	1658923
2010-01-29	10.57	10.78	10.52	10.59	1762974
2010-02-01	10.65	10.75	10.55	10.75	1758953
2010-02-02	10.77	10.96	10.70	10.96	1322195
2010-02-03	10.88	10.95	10.70	10.76	853951
2010-02-04	10.65	10.80	10.49	10.51	1727543
2010-02-05	10.53	10.63	10.22	10.44	1744568
2010-02-08	10.34	10.50	10.23	10.25	862858
2010-02-09	10.40	10.51	10.18	10.23	1091534
2010-02-10	10.23	10.43	10.15	10.40	1071644
2010-02-11	10.35	10.44	10.22	10.41	1134566
2010-02-12	10.30	10.48	10.19	10.48	899600
2010-02-16	10.57	10.82	10.48	10.81	1476181
2010-02-17	10.82	10.90	10.79	10.90	850858
2010-02-18	10.89	11.14	10.81	11.14	1436992
2010-02-19	11.14	11.31	11.01	11.29	1166530
2010-02-22	11.33	11.35	11.23	11.25	872555
2010-02-23	11.20	11.53	11.20	11.23	1972758
2010-02-24	11.29	11.32	11.15	11.15	1591069
2010-02-25	11.03	11.33	11.02	11.25	1663138
2010-02-26	11.28	11.31	11.17	11.29	1360483
2010-03-01	11.32	11.51	11.29	11.47	1007343
2010-03-02	11.52	11.58	11.34	11.53	1708904
2010-03-03	11.45	11.65	11.37	11.64	1890268
2010-03-04	11.66	11.73	11.39	11.44	1996805
2010-03-05	11.52	11.55	11.34	11.41	1809049
2010-03-08	11.35	11.50	11.35	11.42	868816
2010-03-09	11.40	11.57	11.35	11.53	800328
2010-03-10	11.51	11.78	11.51	11.73	1358764
2010-03-11	11.66	11.91	11.64	11.88	1071403
2010-03-12	11.90	11.98	11.82	11.94	2096698
2010-03-15	11.97	12.04	11.82	12.02	1416684
2010-03-16	12.05	12.10	11.96	12.03	530809
2010-03-17	12.08	12.34	12.04	12.29	1027761
2010-03-18	12.24	12.32	12.19	12.31	1307262
2010-03-19	12.31	12.37	12.12	12.25	2855472
2010-03-22	12.16	12.20	11.99	11.99	1293450
2010-03-23	11.98	12.14	11.95	12.08	1308067
2010-03-24	12.01	12.42	12.01	12.39	1916051
2010-03-25	12.48	12.52	12.20	12.20	2284898
2010-03-26	12.27	12.52	12.25	12.41	1705890
2010-03-29	12.45	12.49	12.33	12.44	758449
2010-03-30	12.43	12.50	12.31	12.31	1089665
2010-03-31	12.30	12.75	12.25	12.68	2016099
2010-04-01	12.78	12.90	12.75	12.83	1629306
2010-04-05	12.86	13.00	12.86	12.98	1802608
2010-04-06	12.91	13.20	12.91	13.19	1941594
2010-04-07	13.12	13.53	13.12	13.31	3761254
2010-04-08	13.26	13.28	13.11	13.22	1582420
2010-04-09	13.26	13.35	13.18	13.30	1759996
2010-04-12	13.30	13.46	13.23	13.39	1396042
2010-04-13	13.39	13.43	13.30	13.39	1603910
2010-04-14	13.47	14.23	13.46	14.23	3063547
2010-04-15	14.13	14.27	14.12	14.20	1881922
2010-04-16	14.17	14.35	13.72	13.73	2706748
2010-04-19	13.71	13.94	13.53	13.88	4068043
2010-04-20	13.89	14.18	13.87	14.00	2089696
2010-04-21	13.98	14.05	13.62	13.76	2328531
2010-04-22	13.68	14.99	13.48	14.85	6702129
2010-04-23	15.27	15.41	14.80	15.07	2223342
2010-04-26	15.02	15.17	14.92	14.96	1642709
2010-04-27	14.93	15.07	14.41	14.49	2601983
2010-04-28	14.63	15.21	14.58	15.17	3525151
2010-04-29	15.24	15.50	14.93	15.29	1884796
2010-04-30	15.25	15.26	14.98	15.01	2019085
2010-05-03	15.11	15.21	14.99	15.18	1340264
2010-05-04	15.02	15.02	14.64	14.64	3599934
2010-05-05	14.47	14.75	14.10	14.16	4939987
2010-05-06	14.12	14.45	12.84	13.75	4330213
2010-05-07	13.77	13.85	13.22	13.36	3819486
2010-05-10	13.97	14.18	13.64	14.17	2584200
2010-05-11	14.01	14.36	13.93	14.06	2130189
2010-05-12	14.13	14.26	14.03	14.21	1194074
2010-05-13	14.21	14.28	14.02	14.05	1151633
2010-05-14	13.94	14.03	13.64	13.74	1883597
2010-05-17	13.83	14.01	13.57	13.89	1417383
2010-05-18	13.98	14.05	13.66	13.69	1784891
2010-05-19	13.62	13.96	13.42	13.86	2564560
2010-05-20	13.66	13.71	12.93	12.93	2208977
2010-05-21	12.77	13.33	12.72	13.30	2057044
2010-05-24	13.29	13.61	13.23	13.30	2221750
2010-05-25	12.97	13.36	12.83	13.30	2393517
2010-05-26	13.39	13.56	13.21	13.32	2915655
2010-05-27	13.61	14.26	13.38	14.24	3097371
2010-05-28	14.25	14.25	13.77	13.86	2509275
2010-06-01	13.81	13.96	13.39	13.41	1605439
2010-06-02	13.50	13.70	13.18	13.70	1275210
2010-06-03	13.63	13.90	13.63	13.83	1429042
2010-06-04	13.55	13.63	13.06	13.10	1687336
2010-06-07	13.17	13.18	12.72	12.72	1516769
2010-06-08	12.78	12.88	12.40	12.86	1861778
2010-06-09	12.98	13.15	12.79	12.91	2481706
2010-06-10	13.11	13.15	12.68	12.80	2930779
2010-06-11	12.69	13.24	12.69	13.23	2206712
2010-06-14	13.29	13.49	13.22	13.26	1177342
2010-06-15	13.42	13.64	13.27	13.62	1772692
2010-06-16	13.48	13.62	13.25	13.33	1614444
2010-06-17	13.37	13.44	13.20	13.24	886676
2010-06-18	13.28	13.31	13.20	13.25	1432774
2010-06-21	13.44	13.49	13.06	13.12	1084709
2010-06-22	13.11	13.25	12.94	12.94	1398688
2010-06-23	12.89	13.04	12.75	12.86	1372812
2010-06-24	12.82	12.82	12.53	12.68	1750456
2010-06-25	12.68	12.84	12.57	12.83	1729133
2010-06-28	12.80	12.91	12.75	12.80	1547738
2010-06-29	12.58	12.69	12.26	12.34	1627138
2010-06-30	12.30	12.49	12.11	12.13	1948469
2010-07-01	12.18	12.18	11.78	12.10	1876002
2010-07-02	12.15	12.26	11.96	12.04	985082
2010-07-06	12.19	12.32	11.93	12.06	1312516
2010-07-07	12.11	12.63	12.11	12.61	1414966
2010-07-08	12.68	12.83	12.49	12.65	1138487
2010-07-09	12.59	12.86	12.59	12.85	1053367
2010-07-12	12.75	12.88	12.57	12.64	838275
2010-07-13	12.83	12.97	12.73	12.97	1678360
2010-07-14	12.93	13.06	12.87	12.98	1812572
2010-07-15	13.00	13.01	12.62	12.93	1301853
2010-07-16	12.86	12.92	12.51	12.58	2085087
2010-07-19	12.59	12.68	12.39	12.63	1244795
2010-07-20	12.45	12.87	12.37	12.85	2221307
2010-07-21	12.90	13.02	12.64	12.67	1982446
2010-07-22	12.65	12.82	12.50	12.59	2797039
2010-07-23	12.51	12.67	12.43	12.63	1749138
2010-07-26	12.60	12.80	12.43	12.78	2752465
2010-07-27	12.83	12.91	12.69	12.91	2093095
2010-07-28	12.96	12.96	12.62	12.69	2135136
2010-07-29	12.77	12.88	12.40	12.48	3483632
2010-07-30	12.32	12.58	12.31	12.51	1474964
2010-08-02	12.73	12.73	12.54	12.67	1713557
2010-08-03	12.64	12.65	12.43	12.43	1787150
2010-08-04	12.52	12.68	12.47	12.65	1514190
2010-08-05	12.60	12.96	12.58	12.92	1973778
2010-08-06	12.75	13.00	12.73	12.99	2001110
2010-08-09	13.06	13.13	12.93	13.06	926896
2010-08-10	12.93	12.96	12.79	12.87	1288958
2010-08-11	12.75	12.76	12.50	12.50	1765193
2010-08-12	12.22	12.55	12.22	12.44	1075174
2010-08-13	12.37	12.54	12.37	12.45	1036336
2010-08-16	12.34	12.51	12.32	12.45	697310
2010-08-17	12.60	12.60	12.42	12.46	1213731
2010-08-18	12.46	12.66	12.36	12.59	954619
2010-08-19	12.48	12.55	12.44	12.45	1186709
2010-08-20	12.38	12.56	12.35	12.49	835923
2010-08-23	12.53	12.65	12.40	12.41	940675
2010-08-24	12.24	12.40	12.17	12.23	1384617
2010-08-25	12.13	12.38	12.11	12.34	1100125
2010-08-26	12.41	12.57	12.38	12.46	1453000
2010-08-27	12.61	12.76	12.44	12.76	1074150
2010-08-30	12.78	12.80	12.61	12.61	1656498
2010-08-31	12.54	12.84	12.50	12.78	1938739
2010-09-01	12.92	12.97	12.60	12.92	1379217
2010-09-02	12.93	12.98	12.85	12.96	1108775
2010-09-03	13.06	13.10	12.98	13.06	969463
2010-09-07	13.01	13.15	12.76	12.77	1165661
2010-09-08	12.79	12.97	12.77	12.93	792454
2010-09-09	12.99	13.14	12.94	13.03	793804
2010-09-10	13.02	13.11	12.95	13.05	511628
2010-09-13	13.15	13.35	13.04	13.32	1107364
2010-09-14	13.27	13.42	13.20	13.35	1238369
2010-09-15	13.30	13.55	13.25	13.43	1479484
2010-09-16	13.43	13.56	13.39	13.49	710641
2010-09-17	13.55	13.61	13.44	13.45	1213520
2010-09-20	13.46	13.51	13.38	13.47	2079987
2010-09-21	13.45	13.55	13.39	13.41	1688678
2010-09-22	13.41	13.50	13.36	13.42	2269251
2010-09-23	13.30	13.51	13.30	13.36	1343960
2010-09-24	13.54	13.63	13.43	13.63	1520695
2010-09-27	13.56	13.76	13.53	13.66	971319
2010-09-28	13.74	13.87	13.62	13.78	1644311
2010-09-29	13.75	13.93	13.72	13.85	869990
2010-09-30	13.93	14.06	13.75	13.85	4091277
2010-10-01	13.90	13.97	13.59	13.67	1949875
2010-10-04	13.66	13.92	13.54	13.73	3415865
2010-10-05	13.85	13.91	13.49	13.70	2301709
2010-10-06	13.72	13.84	13.67	13.77	1101342
2010-10-07	13.79	13.83	13.55	13.60	1227013
2010-10-08	13.63	13.65	13.46	13.58	1274342
2010-10-11	13.61	13.85	13.56	13.61	991215
2010-10-12	13.60	13.72	13.47	13.68	1581647
2010-10-13	13.77	13.97	13.68	13.87	1798955
2010-10-14	13.88	14.02	13.76	13.85	1564785
2010-10-15	13.95	13.99	13.79	13.92	1188223
2010-10-18	13.94	14.18	13.92	14.11	1573902
2010-10-19	13.96	14.10	13.92	13.96	1330534
2010-10-20	14.04	14.07	13.82	13.91	1583570
2010-10-21	13.94	14.08	13.85	13.92	1133066
2010-10-22	13.98	14.07	13.92	13.98	990772
2010-10-25	14.09	14.14	13.90	13.91	1290188
2010-10-26	13.84	14.05	13.81	13.94	1181822
2010-10-27	13.84	13.95	13.81	13.87	992232
2010-10-28	13.41	13.85	12.94	13.00	4673600
2010-10-29	13.00	13.23	12.93	13.20	2417459
2010-11-01	13.22	13.31	12.83	12.96	2024925
2010-11-02	13.07	13.07	12.87	12.95	1615078
2010-11-03	12.95	13.02	12.83	13.02	2268367
2010-11-04	13.12	13.16	12.98	13.12	2609293
2010-11-05	13.11	13.17	12.98	13.05	1587348
2010-11-08	12.99	13.08	12.86	12.90	1557351
2010-11-09	12.93	12.99	12.75	12.75	2248738
2010-11-10	12.75	12.90	12.59	12.90	1984677
2010-11-11	12.81	12.93	12.79	12.84	1253229
2010-11-12	12.77	12.82	12.70	12.70	1326372
2010-11-15	12.74	12.81	12.62	12.66	1452298
2010-11-16	12.61	12.61	12.42	12.52	1801724
2010-11-17	12.55	12.66	12.44	12.58	1366783
2010-11-18	12.68	12.82	12.64	12.79	987405
2010-11-19	12.72	12.85	12.66	12.77	1172891
2010-11-22	12.70	12.85	12.66	12.82	1579757
2010-11-23	12.76	12.83	12.54	12.54	1311733
2010-11-24	12.59	12.80	12.54	12.80	727284
2010-11-26	12.67	12.73	12.58	12.60	296591
2010-11-29	12.56	12.71	12.48	12.68	771710
2010-11-30	12.60	12.74	12.57	12.66	1108646
2010-12-01	12.77	12.95	12.73	12.92	1087916
2010-12-02	12.88	12.99	12.73	12.96	1297348
2010-12-03	12.92	12.99	12.74	12.86	1394870
2010-12-06	12.81	12.90	12.76	12.87	725785
2010-12-07	12.95	13.06	12.80	12.83	586352
2010-12-08	12.85	12.99	12.80	12.95	670834
2010-12-09	13.00	13.00	12.85	12.95	842810
2010-12-10	12.95	13.25	12.95	13.25	913127
2010-12-13	13.26	13.38	13.22	13.30	757649
2010-12-14	13.34	13.43	13.32	13.41	1051736
2010-12-15	13.42	13.64	13.38	13.43	1424055
2010-12-16	13.43	13.54	13.37	13.46	719261
2010-12-17	13.48	13.51	13.34	13.44	1786419
2010-12-20	13.43	13.53	13.38	13.40	938240
2010-12-21	13.43	13.63	13.39	13.61	887342
2010-12-22	13.65	13.83	13.61	13.72	1016522
2010-12-23	13.75	13.76	13.62	13.70	694530
2010-12-27	13.64	13.72	13.56	13.72	681436
2010-12-28	13.76	13.76	13.49	13.53	684662
2010-12-29	13.53	13.69	13.51	13.60	354554
2010-12-30	13.64	13.74	13.55	13.71	527998
2010-12-31	13.69	13.82	13.59	13.63	770068
2011-01-03	13.72	13.92	13.70	13.84	833386
2011-01-04	13.84	13.91	13.63	13.80	846223
2011-01-05	13.72	13.92	13.71	13.78	837907
2011-01-06	13.84	13.84	13.67	13.70	504031
2011-01-07	13.76	13.76	13.46	13.50	961085
2011-01-10	13.46	13.47	13.14	13.16	2813333
2011-01-11	13.19	13.29	13.15	13.25	1199438
2011-01-12	13.38	13.42	13.11	13.25	1201884
2011-01-13	13.27	13.27	13.12	13.15	754946
2011-01-14	13.14	13.23	13.11	13.20	1715125
2011-01-18	13.21	13.28	13.05	13.15	3770824
2011-01-19	13.17	13.17	13.01	13.02	1145085
2011-01-20	13.03	13.16	12.97	13.00	932904
2011-01-21	13.05	13.08	12.88	12.89	1785400
2011-01-24	12.91	12.96	12.85	12.86	1433455
2011-01-25	12.82	12.96	12.77	12.85	1587958
2011-01-26	12.93	12.96	12.75	12.81	2086957
2011-01-27	13.07	13.07	12.67	12.76	3973885
2011-01-28	12.75	12.80	12.39	12.48	3355360
2011-01-31	12.50	12.51	12.21	12.23	2537158
2011-02-01	12.27	12.41	12.17	12.32	3278405
2011-02-02	12.26	12.37	12.15	12.26	1173395
2011-02-03	12.22	12.27	12.10	12.19	1265832
2011-02-04	12.19	12.26	12.15	12.23	2235524
2011-02-07	12.21	12.41	12.21	12.40	2532291
2011-02-08	12.45	12.65	12.39	12.63	2161716
2011-02-09	12.58	12.66	12.52	12.64	1886075
2011-02-10	12.53	12.59	12.48	12.52	1130025
2011-02-11	12.47	12.95	12.47	12.82	2910241
2011-02-14	12.82	12.84	12.67	12.73	2396481
2011-02-15	12.70	12.76	12.67	12.71	1252615
2011-02-16	12.77	12.90	12.74	12.74	1644061
2011-02-17	12.70	12.89	12.70	12.87	800969
2011-02-18	12.89	12.89	12.69	12.84	2111875
2011-02-22	12.73	12.74	12.45	12.46	1287662
2011-02-23	12.51	12.57	12.28	12.28	1599903
2011-02-24	12.29	12.39	12.06	12.21	1623599
2011-02-25	12.30	12.52	12.21	12.52	1151639
2011-02-28	12.56	12.62	12.47	12.50	1547599
2011-03-01	12.51	12.53	12.20	12.23	1225630
2011-03-02	11.98	12.01	11.62	11.73	4843030
2011-03-03	11.87	12.14	11.84	11.98	4116169
2011-03-04	11.99	12.09	11.93	12.07	3441761
2011-03-07	12.14	12.18	11.97	12.07	2153570
2011-03-08	12.10	12.27	12.08	12.20	2185998
2011-03-09	12.16	12.30	12.11	12.21	1740567
2011-03-10	12.12	12.20	11.95	12.15	1955918
2011-03-11	12.05	12.20	11.92	12.20	2888526
2011-03-14	12.05	12.14	11.97	12.12	1650071
2011-03-15	11.78	12.18	11.78	12.10	2128888
2011-03-16	12.09	12.18	12.02	12.06	2985151
2011-03-17	12.20	12.23	12.09	12.21	1400673
2011-03-18	12.27	12.76	12.21	12.32	2673628
2011-03-21	12.38	12.45	12.35	12.45	1183907
2011-03-22	12.43	12.47	12.31	12.33	1659404
2011-03-23	12.30	12.41	12.14	12.37	1900899
2011-03-24	12.40	12.41	12.14	12.21	2521799
2011-03-25	12.26	12.40	12.21	12.32	1534626
2011-03-28	12.32	12.47	12.30	12.40	1244726
2011-03-29	12.41	12.48	12.33	12.45	720824
2011-03-30	12.50	12.50	12.42	12.49	721105
2011-03-31	12.45	12.69	12.44	12.69	1775599
2011-04-01	12.73	12.99	12.66	12.99	2857760
2011-04-04	12.98	13.05	12.94	13.00	1719898
2011-04-05	13.00	13.17	12.97	13.10	1415872
2011-04-06	13.11	13.26	13.09	13.26	1619426
2011-04-07	13.20	13.28	13.09	13.15	1850183
2011-04-08	13.16	13.19	12.88	12.92	971770
2011-04-11	12.88	12.98	12.85	12.91	540125
2011-04-12	12.82	13.02	12.79	12.98	932918
2011-04-13	13.00	13.00	12.80	12.87	840116
2011-04-14	12.84	12.89	12.76	12.82	778019
2011-04-15	12.87	12.97	12.83	12.93	894105
2011-04-18	12.83	12.85	12.54	12.70	1984272
2011-04-19	12.71	12.77	12.47	12.57	719139
2011-04-20	12.69	12.72	12.53	12.68	964024
2011-04-21	12.70	12.89	12.58	12.82	782157
2011-04-25	12.77	12.93	12.74	12.84	712124
2011-04-26	12.92	13.05	12.92	12.98	852597
2011-04-27	13.03	13.14	12.97	13.07	1272478
2011-04-28	13.00	13.02	12.63	12.83	2136320
2011-04-29	12.81	12.82	12.67	12.67	877252
2011-05-02	12.71	12.76	12.55	12.70	1745104
2011-05-03	12.65	12.83	12.61	12.82	996299
2011-05-04	12.81	12.84	12.60	12.63	3154217
2011-05-05	12.60	12.66	12.33	12.42	984718
2011-05-06	12.49	12.55	12.37	12.49	794343
2011-05-09	12.48	12.55	12.35	12.48	589134
2011-05-10	12.48	12.57	12.43	12.49	800002
2011-05-11	12.48	12.59	12.37	12.46	1264784
2011-05-12	12.44	12.56	12.31	12.52	696196
2011-05-13	12.55	12.57	12.36	12.47	847181
2011-05-16	12.38	12.75	12.35	12.62	1326574
2011-05-17	12.59	12.71	12.52	12.65	1425215
2011-05-18	12.63	13.01	12.57	12.95	2688516
2011-05-19	13.02	13.06	12.89	12.90	1053908
2011-05-20	12.85	12.95	12.80	12.80	545268
2011-05-23	12.69	12.81	12.59	12.70	625995
2011-05-24	12.76	12.76	12.50	12.50	847293
2011-05-25	12.48	12.53	12.42	12.51	552987
2011-05-26	12.45	12.52	12.36	12.49	444096
2011-05-27	12.51	12.54	12.42	12.45	1521021
2011-05-31	12.53	12.59	12.38	12.43	2195053
2011-06-01	12.25	12.29	12.03	12.04	2630138
2011-06-02	12.02	12.08	12.00	12.06	1172013
2011-06-03	11.94	12.06	11.93	11.99	2840566
2011-06-06	11.96	12.01	11.92	11.94	1686284
2011-06-07	11.97	12.05	11.93	12.01	900648
2011-06-08	11.97	12.05	11.92	11.95	1871531
2011-06-09	11.96	11.99	11.84	11.90	1063688
2011-06-10	11.89	11.94	11.80	11.90	2005259
2011-06-13	11.93	12.02	11.85	11.95	979606
2011-06-14	12.05	12.16	11.98	12.10	1057816
2011-06-15	12.06	12.20	12.01	12.07	2552558
2011-06-16	12.05	12.11	11.92	11.98	1126594
2011-06-17	12.03	12.05	11.87	11.87	2169087
2011-06-20	11.87	11.95	11.81	11.82	2758821
2011-06-21	11.87	11.99	11.82	11.93	1392109
2011-06-22	11.91	11.95	11.86	11.86	1203831
2011-06-23	11.79	11.83	11.62	11.69	1190831
2011-06-24	11.72	11.81	11.57	11.62	1067019
2011-06-27	11.60	11.70	11.60	11.65	1179109
2011-06-28	11.67	11.70	11.57	11.63	707717
2011-06-29	11.70	11.78	11.63	11.73	1696019
2011-06-30	11.77	11.89	11.70	11.75	1331602
2011-07-01	11.80	12.01	11.77	11.99	1220186
2011-07-05	12.00	12.06	11.78	11.84	897480
2011-07-06	11.82	12.09	11.81	12.01	1081465
2011-07-07	12.09	12.20	12.04	12.20	1013308
2011-07-08	12.08	12.15	12.06	12.12	780205
2011-07-11	12.00	12.08	11.81	11.83	1211102
2011-07-12	11.79	12.00	11.77	11.79	1459806
2011-07-13	11.85	11.99	11.72	11.76	1196104
2011-07-14	11.81	11.81	11.58	11.59	773011
2011-07-15	11.62	11.64	11.49	11.58	772716
2011-07-18	11.50	11.56	11.05	11.11	1834530
2011-07-19	11.14	11.31	11.09	11.17	1846522
2011-07-20	11.19	11.25	11.12	11.14	819941
2011-07-21	11.12	11.24	11.02	11.15	1970125
2011-07-22	11.11	11.21	10.66	10.75	2766708
2011-07-25	10.68	10.81	10.58	10.74	3118872
2011-07-26	10.76	10.87	10.70	10.83	3399461
2011-07-27	10.77	10.80	10.61	10.61	2799130
2011-07-28	10.67	10.81	10.65	10.74	3156380
2011-07-29	10.63	10.72	10.37	10.44	2771878
2011-08-01	10.54	10.59	10.26	10.34	2509971
2011-08-02	10.30	10.32	10.08	10.13	2422823
2011-08-03	10.12	10.18	9.97	10.18	2993671
2011-08-04	10.10	10.16	9.78	9.78	3637470
2011-08-05	9.90	9.95	9.62	9.77	3992640
2011-08-08	9.54	9.69	9.32	9.32	6684249
2011-08-09	9.46	9.99	9.32	9.98	7652421
2011-08-10	9.81	9.81	9.35	9.37	4505787
2011-08-11	9.37	10.04	9.30	9.94	2849328
2011-08-12	10.06	10.08	9.61	9.75	2245037
2011-08-15	9.83	10.22	9.81	10.22	1748927
2011-08-16	10.10	10.19	9.78	9.85	2122289
2011-08-17	9.90	10.03	9.78	9.91	1686774
2011-08-18	9.64	9.72	9.38	9.44	2623872
2011-08-19	9.26	9.51	9.25	9.29	1444189
2011-08-22	9.53	9.60	9.18	9.19	1489492
2011-08-23	9.24	9.37	9.12	9.37	1802883
2011-08-24	9.34	9.52	9.25	9.45	1374483
2011-08-25	9.51	9.56	9.04	9.13	2049578
2011-08-26	9.11	9.40	8.99	9.33	1330414
2011-08-29	9.45	9.98	9.44	9.90	2567389
2011-08-30	9.89	10.04	9.73	9.95	2306043
2011-08-31	10.01	10.18	9.89	9.94	1612829
2011-09-01	9.45	9.77	9.44	9.44	2213799
2011-09-02	9.25	9.44	9.23	9.24	1771285
2011-09-06	9.00	9.14	8.99	9.07	1942832
2011-09-07	9.24	9.58	9.19	9.58	1716342
2011-09-08	9.44	9.66	9.39	9.39	1631505
2011-09-09	9.31	9.41	9.15	9.25	2271024
2011-09-12	9.11	9.39	9.10	9.38	1399267
2011-09-13	9.43	9.59	9.34	9.40	1993234
2011-09-14	9.49	9.67	9.34	9.58	1444905
2011-09-15	9.68	9.86	9.65	9.80	1620732
2011-09-16	9.85	9.90	9.62	9.72	1765438
2011-09-19	9.54	9.64	9.47	9.53	1345869
2011-09-20	9.61	9.74	9.48	9.49	1803930
2011-09-21	9.48	9.56	9.10	9.10	2148160
2011-09-22	8.95	9.04	8.73	8.83	3042620
2011-09-23	8.82	8.88	8.68	8.79	1925536
2011-09-26	8.88	8.96	8.74	8.95	3589087
2011-09-27	9.14	9.41	9.06	9.18	1639572
2011-09-28	9.19	9.25	8.75	8.75	1513973
2011-09-29	8.93	9.05	8.79	9.04	2326844
2011-09-30	8.91	9.14	8.88	8.92	1849508
2011-10-03	8.84	9.01	8.29	8.31	2102885
2011-10-04	8.24	8.90	8.22	8.89	3340852
2011-10-05	8.89	9.13	8.75	9.06	1539531
2011-10-06	9.02	9.33	8.97	9.32	1520508
2011-10-07	9.35	9.37	9.17	9.17	2680696
2011-10-10	9.36	9.37	9.19	9.36	1587954
2011-10-11	9.26	9.38	9.21	9.34	1139032
2011-10-12	9.45	9.74	9.40	9.64	1910092
2011-10-13	9.54	9.57	9.32	9.40	1692021
2011-10-14	9.50	9.52	9.24	9.47	1024158
2011-10-17	9.37	9.42	9.04	9.06	1603157
2011-10-18	9.09	9.58	9.02	9.54	1338648
2011-10-19	9.56	9.75	9.45	9.60	1644025
2011-10-20	9.60	9.86	9.50	9.86	1634010
2011-10-21	9.96	9.99	9.77	9.98	2217121
2011-10-24	10.00	10.22	9.94	10.16	1648920
2011-10-25	10.10	10.14	9.90	9.96	1239067
2011-10-26	10.12	10.14	9.85	9.91	2133630
2011-10-27	10.28	10.48	9.82	9.90	3184750
2011-10-28	9.01	9.57	8.91	8.98	5567115
2011-10-31	8.84	9.00	8.74	8.84	3634625
2011-11-01	8.59	8.79	8.47	8.49	3623070
2011-11-02	8.66	8.66	8.26	8.55	3710035
2011-11-03	8.65	8.78	8.45	8.55	2015779
2011-11-04	8.47	8.65	8.37	8.60	2083732
2011-11-07	8.59	8.68	8.49	8.66	2064245
2011-11-08	8.77	8.80	8.58	8.70	2186507
2011-11-09	8.52	8.60	8.22	8.22	2469672
2011-11-10	8.41	8.41	8.20	8.30	1439769
2011-11-11	8.39	8.41	8.22	8.29	1414494
2011-11-14	8.29	8.45	8.14	8.17	1441861
2011-11-15	8.12	8.25	8.00	8.24	2113650
2011-11-16	8.12	8.13	7.90	7.95	3601864
2011-11-17	7.90	8.00	7.58	7.70	3385047
2011-11-18	7.76	7.80	7.51	7.60	2394329
2011-11-21	7.53	7.59	7.36	7.46	2666459
2011-11-22	7.41	7.51	7.27	7.33	3246187
2011-11-23	7.28	7.29	7.16	7.18	2606693
2011-11-25	7.15	7.35	7.15	7.29	1341825
2011-11-28	7.54	7.60	7.44	7.56	4418611
2011-11-29	7.53	7.73	7.52	7.65	3958541
2011-11-30	7.50	8.24	7.49	8.22	15127917
2011-12-01	7.92	8.12	7.73	8.07	3006691
2011-12-02	8.34	9.38	8.29	8.98	15810068
2011-12-05	9.13	9.27	9.00	9.17	6380724
2011-12-06	9.15	9.21	9.07	9.15	4265144
2011-12-07	9.14	9.20	9.03	9.12	31345044
2011-12-08	8.96	9.09	8.80	8.97	3112553
2011-12-09	9.02	9.30	9.02	9.26	2335210
2011-12-12	9.22	9.32	9.07	9.25	2572737
2011-12-13	9.34	9.50	9.17	9.24	3383520
2011-12-14	9.20	9.52	9.14	9.30	3050260
2011-12-15	9.30	9.49	9.30	9.41	3132266
2011-12-16	9.41	9.56	9.24	9.33	3618947
2011-12-19	9.44	9.44	9.13	9.23	2035096
2011-12-20	9.40	9.41	9.21	9.35	2327828
2011-12-21	9.30	9.53	9.29	9.51	2236016
2011-12-22	9.50	9.61	9.43	9.52	2086513
2011-12-23	9.57	9.64	9.48	9.56	1305767
2011-12-27	9.52	9.58	9.29	9.33	2013810
2011-12-28	9.39	9.43	9.22	9.26	1950361
2011-12-29	9.31	9.38	9.23	9.37	1987773
2011-12-30	9.37	9.38	9.27	9.27	1738814
2012-01-03	9.46	9.48	9.23	9.27	2501587
2012-01-04	9.23	9.29	9.13	9.26	1421350
2012-01-05	9.21	9.30	9.05	9.26	1675617
2012-01-06	9.30	9.42	9.20	9.25	2156036
2012-01-09	9.30	9.32	9.21	9.27	964067
2012-01-10	9.30	9.31	9.20	9.24	2750729
2012-01-11	9.24	9.28	9.13	9.26	4041452
2012-01-12	9.27	9.30	9.18	9.25	3271088
2012-01-13	9.20	9.25	8.93	9.03	2420949
2012-01-17	9.09	9.14	8.97	9.00	1377734
2012-01-18	9.00	9.05	8.87	9.05	2514210
2012-01-19	9.12	9.24	9.07	9.19	1325771
2012-01-20	9.19	9.54	8.86	9.46	5589277
2012-01-23	9.46	9.51	9.37	9.45	2588635
2012-01-24	9.36	9.47	9.20	9.44	2306220
2012-01-25	9.38	9.50	9.34	9.48	3263307
2012-01-26	9.48	9.67	9.37	9.56	3835003
2012-01-27	9.51	9.87	9.49	9.72	3808287
2012-01-30	9.64	9.84	9.59	9.79	3174400
2012-01-31	9.88	9.97	9.75	9.88	2875845
2012-02-01	9.99	10.20	9.96	10.19	3136487
2012-02-02	10.20	10.30	10.18	10.24	1449908
2012-02-03	10.37	10.46	10.28	10.38	1935168
2012-02-06	10.32	10.38	10.25	10.29	1391502
2012-02-07	10.27	10.45	10.23	10.40	2090410
2012-02-08	10.37	10.52	10.32	10.45	1191891
2012-02-09	10.46	10.52	10.40	10.47	1574373
2012-02-10	10.43	10.45	10.33	10.39	1076015
2012-02-13	10.49	10.57	10.44	10.50	957965
2012-02-14	10.48	10.50	10.31	10.36	977234
2012-02-15	10.43	10.55	10.37	10.45	1591823
2012-02-16	10.43	10.59	10.43	10.58	1164575
2012-02-17	10.64	10.68	10.59	10.64	913205
2012-02-21	10.68	10.74	10.57	10.68	1029198
2012-02-22	10.69	10.75	10.50	10.50	1217125
2012-02-23	10.52	10.57	10.46	10.50	1713764
2012-02-24	10.50	10.79	10.48	10.68	2581206
2012-02-27	10.66	10.85	10.58	10.72	5217377
2012-02-28	10.75	10.79	10.55	10.75	1632203
2012-02-29	10.78	11.02	10.78	10.86	2966548
2012-03-01	10.84	11.00	10.71	10.98	3046378
2012-03-02	11.03	11.20	10.94	11.16	3674582
2012-03-05	11.12	11.20	11.05	11.13	1641920
2012-03-06	11.03	11.09	10.90	10.92	1747125
2012-03-07	10.92	11.03	10.85	10.93	12800744
2012-03-08	10.78	10.95	10.68	10.89	1729161
2012-03-09	10.88	10.99	10.85	10.96	1239610
2012-03-12	10.93	11.09	10.90	11.04	1470166
2012-03-13	11.06	11.21	10.98	11.19	2309526
2012-03-14	11.19	11.19	10.84	10.86	3063711
2012-03-15	10.82	11.14	10.79	11.10	2277040
2012-03-16	11.13	11.13	10.77	10.77	5935188
2012-03-19	10.78	10.96	10.74	10.86	1774565
2012-03-20	10.82	10.85	10.75	10.80	2158057
2012-03-21	10.81	10.84	10.53	10.54	3978007
2012-03-22	10.49	10.57	10.31	10.48	2941598
2012-03-23	10.44	10.65	10.37	10.61	2407541
2012-03-26	10.71	10.82	10.64	10.80	3034970
2012-03-27	10.83	10.83	10.62	10.64	2569704
2012-03-28	10.66	10.77	10.59	10.77	2586766
2012-03-29	10.69	10.71	10.61	10.66	1808649
2012-03-30	10.72	10.72	10.55	10.55	1417585
2012-04-02	10.50	10.73	10.50	10.64	2094291
2012-04-03	10.61	10.67	10.46	10.63	2250986
2012-04-04	10.54	10.76	10.51	10.64	2412138
2012-04-05	10.60	10.77	10.56	10.76	1918546
2012-04-09	10.60	10.65	10.52	10.54	1394383
2012-04-10	10.56	10.57	10.28	10.31	2573718
2012-04-11	10.38	10.43	10.28	10.41	1685917
2012-04-12	10.39	10.64	10.37	10.64	1343350
2012-04-13	10.58	10.64	10.33	10.33	6214395
2012-04-16	10.43	10.53	10.38	10.40	1369775
2012-04-17	10.49	10.59	10.37	10.39	3049822
2012-04-18	10.32	10.34	10.16	10.17	2488228
2012-04-19	10.20	10.27	10.10	10.18	2665460
2012-04-20	10.20	10.25	10.13	10.21	977725
2012-04-23	10.13	10.19	10.05	10.19	1255408
2012-04-24	10.19	10.32	10.15	10.23	1367074
2012-04-25	10.26	10.42	10.18	10.39	1246413
2012-04-26	10.33	10.37	10.00	10.13	2093394
2012-04-27	10.14	10.14	10.00	10.13	1515140
2012-04-30	10.08	10.12	9.95	9.95	1635176
2012-05-01	9.91	9.97	9.82	9.82	2621617
2012-05-02	9.74	9.75	9.60	9.72	2023108
2012-05-03	9.71	9.78	9.61	9.62	1718437
2012-05-04	9.75	9.76	9.47	9.66	1472079
2012-05-07	9.65	9.69	9.55	9.62	1188989
2012-05-08	9.58	9.63	9.50	9.58	1489615
2012-05-09	9.50	9.58	9.45	9.53	1492035
2012-05-10	9.63	9.65	9.52	9.55	1307137
2012-05-11	9.47	9.57	9.42	9.46	1435341
2012-05-14	9.37	9.39	9.22	9.25	823861
2012-05-15	9.27	9.33	9.16	9.24	2142307
2012-05-16	9.25	9.30	9.05	9.05	1797881
2012-05-17	9.03	9.06	8.88	8.89	1882482
2012-05-18	8.94	8.96	8.81	8.81	1192996
2012-05-21	8.84	8.95	8.76	8.81	1156964
2012-05-22	9.08	9.69	8.92	9.54	5244359
2012-05-23	9.52	10.01	9.52	9.96	5487454
2012-05-24	9.97	10.18	9.78	10.17	3562577
2012-05-25	10.20	10.30	10.00	10.04	3205837
2012-05-29	10.16	10.23	9.97	10.07	3682730
2012-05-30	10.01	10.07	9.83	9.88	2951928
2012-05-31	9.90	9.98	9.77	9.87	4173344
2012-06-01	9.61	9.71	9.40	9.63	3580308
2012-06-04	9.69	9.69	9.40	9.61	2753987
2012-06-05	9.56	9.82	9.56	9.73	2185723
2012-06-06	9.82	9.98	9.79	9.98	1667807
2012-06-07	10.07	10.15	9.94	10.00	6920558
2012-06-08	9.94	10.17	9.88	10.17	2182727
2012-06-11	10.23	10.28	10.05	10.06	2760193
2012-06-12	10.14	10.25	10.02	10.22	2110147
2012-06-13	10.15	10.32	10.09	10.21	2277393
2012-06-14	10.25	10.36	10.18	10.31	1631930
2012-06-15	10.35	10.60	10.26	10.50	4991729
2012-06-18	10.48	10.60	10.41	10.55	1803747
2012-06-19	10.55	10.72	10.51	10.71	2203493
2012-06-20	10.72	10.84	10.67	10.73	1699229
2012-06-21	10.73	10.79	10.51	10.54	1833711
2012-06-22	10.64	10.88	9.25	9.27	11665743
2012-06-25	9.26	9.30	8.20	8.33	12612446
2012-06-26	8.46	8.84	8.32	8.33	8208296
2012-06-27	8.32	8.39	8.20	8.29	3706033
2012-06-28	8.22	8.28	8.02	8.16	5984680
2012-06-29	8.28	8.38	8.23	8.29	3101064
2012-07-02	8.28	8.40	8.08	8.17	2732011
2012-07-03	8.17	8.20	8.12	8.17	1736516
2012-07-05	8.10	8.18	8.03	8.17	3563664
2012-07-06	8.07	8.32	8.05	8.24	3441903
2012-07-09	8.23	8.25	8.09	8.20	2272954
2012-07-10	8.21	8.28	8.13	8.22	3475647
2012-07-11	8.20	8.34	8.15	8.31	3431257
2012-07-12	8.23	8.33	8.22	8.25	2770259
2012-07-13	8.26	8.41	8.20	8.35	3216044
2012-07-16	8.23	8.36	8.20	8.27	2696065
2012-07-17	8.29	8.30	8.11	8.25	4370707
2012-07-18	8.19	8.36	8.16	8.28	3209297
2012-07-19	8.27	8.28	8.20	8.23	3348801
2012-07-20	8.19	8.24	8.01	8.06	16755298
2012-07-23	7.99	8.13	7.90	8.12	2810383
2012-07-24	8.10	8.14	7.90	7.97	5874144
2012-07-25	7.97	8.06	7.90	7.93	2279892
2012-07-26	8.00	8.55	7.89	7.96	4518566
2012-07-27	7.98	8.03	7.81	7.83	3026259
2012-07-30	7.86	7.92	7.76	7.86	2246558
2012-07-31	7.91	8.10	7.89	8.06	4520618
2012-08-01	8.12	8.34	8.06	8.19	5361208
2012-08-02	8.15	8.29	8.08	8.15	2138044
2012-08-03	8.25	8.36	8.12	8.17	2046327
2012-08-06	8.20	8.23	8.10	8.20	1514726
2012-08-07	8.23	8.50	8.22	8.41	1889247
2012-08-08	8.37	8.53	8.37	8.41	1409327
2012-08-09	8.40	8.69	8.40	8.63	2221284
2012-08-10	8.63	8.74	8.56	8.69	1290197
2012-08-13	8.67	8.72	8.62	8.68	1828478
2012-08-14	8.75	8.93	8.75	8.83	1852362
2012-08-15	8.84	8.92	8.84	8.90	1311676
2012-08-16	8.89	9.00	8.85	8.95	1891874
2012-08-17	8.99	9.20	8.95	9.11	1563391
2012-08-20	9.11	9.34	9.07	9.17	2573372
2012-08-21	9.23	9.26	9.13	9.17	2391872
2012-08-22	9.15	9.15	9.05	9.07	1628597
2012-08-23	9.07	9.08	8.94	8.97	1279143
2012-08-24	8.97	9.03	8.80	8.92	1581040
2012-08-27	8.97	9.04	8.84	8.84	1604105
2012-08-28	8.87	8.89	8.77	8.79	2438951
2012-08-29	8.83	8.92	8.75	8.84	2036583
2012-08-30	8.65	8.87	8.53	8.84	2004710
2012-08-31	8.89	8.94	8.63	8.63	2388611
2012-09-04	8.63	8.87	8.60	8.79	2300469
2012-09-05	8.86	8.99	8.86	8.94	2006011
2012-09-06	8.97	9.18	8.95	9.16	1924869
2012-09-07	9.18	9.26	9.18	9.21	1444195
2012-09-10	9.21	9.31	9.15	9.26	1520395
2012-09-11	9.24	9.40	9.19	9.34	2719278
2012-09-12	9.35	9.40	9.30	9.35	1752099
2012-09-13	9.37	9.49	9.32	9.45	3494408
2012-09-14	9.51	9.81	9.50	9.70	2474528
2012-09-17	9.66	9.76	9.53	9.53	4284994
2012-09-18	9.50	9.55	9.32	9.33	1681878
2012-09-19	9.32	9.43	9.28	9.34	1513512
2012-09-20	9.32	9.40	9.26	9.37	1373072
2012-09-21	9.45	9.49	9.32	9.38	4692307
2012-09-24	9.37	9.48	9.34	9.39	1530451
2012-09-25	9.43	9.48	9.34	9.35	1562309
2012-09-26	9.35	9.39	9.25	9.26	1876244
2012-09-27	9.28	9.34	9.25	9.31	1500366
2012-09-28	9.30	9.34	9.24	9.30	1513345
2012-10-01	9.30	9.35	9.20	9.27	2747318
2012-10-02	9.32	9.48	9.29	9.47	2200227
2012-10-03	9.50	9.53	9.38	9.39	1501674
2012-10-04	9.43	9.61	9.37	9.61	1576475
2012-10-05	9.67	9.74	9.56	9.71	1675288
2012-10-08	9.71	9.88	9.64	9.79	2128575
2012-10-09	9.77	9.81	9.59	9.62	1389784
2012-10-10	9.60	10.01	9.58	9.99	3100280
2012-10-11	10.03	10.11	9.87	9.87	2687225
2012-10-12	9.90	9.93	9.74	9.78	2135664
2012-10-15	9.78	9.99	9.74	9.95	1841690
2012-10-16	9.98	10.10	9.83	10.08	1716087
2012-10-17	11.05	11.05	10.36	10.54	4841713
2012-10-18	10.57	10.80	10.51	10.71	4101891
2012-10-19	10.68	10.70	10.46	10.63	10381071
2012-10-22	10.60	10.72	10.55	10.67	2827049
2012-10-23	10.62	10.67	10.53	10.58	2744116
2012-10-24	10.59	10.70	10.50	10.61	1619757
2012-10-25	10.67	10.90	10.04	10.12	3578952
2012-10-26	10.08	10.17	9.92	9.98	2156941
2012-10-31	9.98	10.04	9.72	9.88	3120009
2012-11-01	9.93	10.11	9.83	10.07	3522791
2012-11-02	10.07	10.08	9.92	9.99	4790977
2012-11-05	9.92	10.06	9.86	9.99	2107601
2012-11-06	10.04	10.23	9.97	10.10	2584905
2012-11-07	9.97	10.04	9.80	9.91	2138937
2012-11-08	9.88	10.05	9.79	9.79	1581670
2012-11-09	9.74	9.98	9.65	9.91	2009400
2012-11-12	10.04	10.04	9.83	9.99	1616372
2012-11-13	9.92	10.07	9.88	9.89	1455546
2012-11-14	9.89	10.00	9.70	9.89	3269862
2012-11-15	9.91	10.03	9.80	9.84	2472150
2012-11-16	9.83	10.01	9.76	9.99	1946063
2012-11-19	10.04	10.29	10.02	10.27	2089486
2012-11-20	10.24	10.41	10.19	10.34	1767709
2012-11-21	10.35	10.56	10.25	10.55	1805090
2012-11-23	10.60	10.75	10.57	10.73	990934
2012-11-26	10.74	10.87	10.65	10.70	3087003
2012-11-27	10.67	10.69	10.54	10.54	2838637
2012-11-28	10.49	10.59	10.42	10.50	3059830
2012-11-29	10.57	10.70	10.55	10.56	2283492
2012-11-30	10.37	10.53	10.18	10.49	5240590
2012-12-03	10.50	10.60	10.41	10.54	2825154
2012-12-04	10.56	10.65	10.52	10.62	2744770
2012-12-05	10.67	10.74	10.62	10.70	2636436
2012-12-06	10.74	10.80	10.66	10.71	1762745
2012-12-07	10.71	10.75	10.64	10.71	1557643
2012-12-10	10.74	10.82	10.65	10.80	1328571
2012-12-11	10.82	10.86	10.70	10.76	1028537
2012-12-12	10.81	10.90	10.69	10.73	996197
2012-12-13	10.73	10.77	10.61	10.62	1272644
2012-12-14	10.70	10.70	10.58	10.61	1173907
2012-12-17	10.61	10.75	10.55	10.67	1229910
2012-12-18	10.67	10.80	10.60	10.80	3344034
2012-12-19	10.85	10.88	10.73	10.73	1036062
2012-12-20	10.77	10.80	10.69	10.75	997322
2012-12-21	10.64	10.69	10.45	10.46	2216539
2012-12-24	10.48	10.55	10.40	10.54	443543
2012-12-26	10.53	10.70	10.52	10.64	1026973
2012-12-27	10.65	10.70	10.44	10.59	1091675
2012-12-28	10.52	10.57	10.47	10.53	826734
2012-12-31	10.48	10.68	10.39	10.65	1042197
2013-01-02	10.80	11.00	10.74	10.89	2003609
2013-01-03	10.91	11.24	10.91	11.21	1914914
2013-01-04	11.25	11.35	11.17	11.33	864786
2013-01-07	11.31	11.34	11.07	11.07	1101141
2013-01-08	11.10	11.37	11.06	11.32	1941700
2013-01-09	11.36	11.54	11.33	11.49	1340774
2013-01-10	11.53	11.58	11.45	11.52	1024849
2013-01-11	11.54	11.58	11.39	11.51	1020237
2013-01-14	11.47	11.64	11.33	11.37	1934009
2013-01-15	11.35	11.51	11.34	11.48	978269
2013-01-16	11.48	11.49	11.33	11.44	1184547
2013-01-17	11.49	11.73	11.40	11.57	1457397
2013-01-18	11.56	11.64	11.43	11.54	3444068
2013-01-22	11.57	11.77	11.57	11.68	1940539
2013-01-23	11.70	11.80	11.57	11.66	1775266
2013-01-24	11.62	11.70	11.05	11.10	2427580
2013-01-25	11.14	11.30	11.09	11.20	2263797
2013-01-28	11.23	11.31	11.17	11.25	996689
2013-01-29	11.28	11.37	11.25	11.35	1418779
2013-01-30	11.39	11.40	11.28	11.30	1443066
2013-01-31	11.27	11.41	11.26	11.40	1450186
2013-02-01	11.50	11.64	11.46	11.61	1467311
2013-02-04	11.56	11.62	11.50	11.55	1070303
2013-02-05	11.57	11.70	11.54	11.65	1108951
2013-02-06	11.60	11.65	11.46	11.60	1136365
2013-02-07	11.63	11.69	11.44	11.49	1390912
2013-02-08	11.52	11.62	11.45	11.58	1094747
2013-02-11	11.54	11.66	11.54	11.63	852150
2013-02-12	11.66	11.80	11.66	11.79	982893
2013-02-13	11.80	11.89	11.74	11.80	1539165
2013-02-14	11.77	11.83	11.74	11.79	841010
2013-02-15	11.81	11.85	11.70	11.74	717699
2013-02-19	11.78	11.88	11.67	11.84	3695692
2013-02-20	11.84	11.94	11.63	11.63	1213563
2013-02-21	11.62	11.70	11.57	11.62	2096081
2013-02-22	11.67	12.02	11.67	11.99	2655865
2013-02-25	12.00	12.01	11.81	11.84	2314063
2013-02-26	11.88	11.91	11.67	11.80	3420212
2013-02-27	11.80	11.94	11.72	11.94	2805263
2013-02-28	11.94	12.09	11.91	12.01	2104095
2013-03-01	11.95	11.97	11.66	11.82	2696841
2013-03-04	11.84	11.99	11.78	11.93	1586118
2013-03-05	12.00	12.17	11.95	12.12	2665697
2013-03-06	12.16	12.33	12.10	12.13	2711113
2013-03-07	12.04	12.15	11.84	11.87	2084328
2013-03-08	11.92	11.95	11.81	11.83	2819938
2013-03-11	11.87	12.21	11.84	12.21	1679977
2013-03-12	12.22	12.50	12.20	12.41	2600323
2013-03-13	12.45	12.47	12.31	12.41	1069357
2013-03-14	12.43	12.55	12.39	12.52	813527
2013-03-15	12.48	12.62	12.40	12.54	2138912
2013-03-18	12.44	12.57	12.40	12.45	1463834
2013-03-19	12.45	12.68	12.44	12.57	1801186
2013-03-20	12.60	12.69	12.51	12.63	1563469
2013-03-21	12.61	12.71	12.59	12.62	1863724
2013-03-22	12.63	12.76	12.58	12.65	2084270
2013-03-25	12.70	12.76	12.57	12.68	1700782
2013-03-26	12.66	12.77	12.57	12.66	1640917
2013-03-27	12.60	12.65	12.53	12.60	1403369
2013-03-28	12.63	12.75	12.54	12.71	1799704
2013-04-01	12.80	12.86	12.59	12.72	1372810
2013-04-02	12.76	12.85	12.72	12.79	1204779
2013-04-03	12.82	12.90	12.55	12.56	1848512
2013-04-04	12.59	12.80	12.46	12.80	1344426
2013-04-05	12.66	12.77	12.54	12.71	1292389
2013-04-08	12.70	12.83	12.63	12.82	878985
2013-04-09	12.89	12.97	12.74	12.95	1360953
2013-04-10	13.00	13.18	12.93	13.11	1594599
2013-04-11	13.12	13.17	12.95	13.11	1909866
2013-04-12	13.07	13.26	13.01	13.03	1587631
2013-04-15	12.99	13.00	12.59	12.61	2188691
2013-04-16	12.68	12.84	12.67	12.81	1967224
2013-04-17	12.73	12.77	12.57	12.69	1585221
2013-04-18	12.70	12.74	12.33	12.34	1860664
2013-04-19	12.38	12.51	12.30	12.41	4353672
2013-04-22	12.46	12.64	12.35	12.59	1014297
2013-04-23	12.66	12.86	12.63	12.86	1525839
2013-04-24	12.89	13.14	12.88	13.13	1424458
2013-04-25	13.48	13.80	13.13	13.17	9117521
2013-04-26	13.21	13.38	13.16	13.21	2105585
2013-04-29	13.30	13.37	13.22	13.22	2102416
2013-04-30	13.22	13.50	13.22	13.50	1552562
2013-05-01	13.47	13.55	13.28	13.30	1121963
2013-05-02	13.33	13.43	13.33	13.42	911200
2013-05-03	13.51	13.73	13.51	13.66	1598688
2013-05-06	13.71	13.80	13.61	13.77	2294564
2013-05-07	13.83	13.95	13.78	13.94	1162758
2013-05-08	13.90	14.09	13.90	14.02	1741437
2013-05-09	14.03	14.14	13.97	14.00	1231387
2013-05-10	14.01	14.10	13.90	13.98	1126603
2013-05-13	14.00	14.08	13.94	14.03	1360253
2013-05-14	14.04	14.24	14.03	14.20	933469
2013-05-15	14.18	14.49	14.16	14.45	1487598
2013-05-16	14.46	14.49	14.02	14.07	1363590
2013-05-17	14.11	14.24	14.08	14.22	784456
2013-05-20	14.20	14.34	14.19	14.20	1127571
2013-05-21	14.21	14.25	14.01	14.13	1397051
2013-05-22	14.12	14.33	13.92	14.00	1929277
2013-05-23	13.87	13.95	13.69	13.93	1300559
2013-05-24	13.86	13.89	13.69	13.81	855362
2013-05-28	13.92	14.25	13.83	13.94	1053597
2013-05-29	13.86	13.97	13.68	13.86	1346304
2013-05-30	13.88	13.97	13.77	13.87	1079889
2013-05-31	13.76	13.85	13.59	13.61	1160490
2013-06-03	13.63	13.69	13.24	13.36	1588478
2013-06-04	13.36	13.50	13.11	13.19	1189694
2013-06-05	13.17	13.22	12.95	12.95	1117752
2013-06-06	12.95	13.20	12.86	13.20	965144
2013-06-07	13.30	13.34	13.17	13.24	1310017
2013-06-10	13.25	13.29	13.14	13.20	961469
2013-06-11	12.89	13.11	12.89	12.97	1160226
2013-06-12	13.04	13.13	12.80	12.80	1101872
2013-06-13	12.79	13.06	12.75	13.05	1222975
2013-06-14	13.07	13.25	12.82	12.85	1533213
2013-06-17	12.94	13.02	12.82	12.86	4008318
2013-06-18	12.91	13.22	12.87	13.19	1030295
2013-06-19	13.20	13.23	12.94	12.94	852816
2013-06-20	12.83	12.88	12.45	12.50	1373678
2013-06-21	12.51	12.58	12.36	12.43	2144994
2013-06-24	12.28	12.32	12.02	12.12	1069928
2013-06-25	12.24	12.37	12.12	12.34	948849
2013-06-26	12.45	12.68	12.39	12.65	1163632
2013-06-27	12.72	12.85	12.63	12.79	1461720
2013-06-28	12.74	12.91	12.59	12.87	1760029
2013-07-01	12.94	13.06	12.86	13.00	1059670
2013-07-02	13.01	13.19	12.95	13.05	1306965
2013-07-03	12.99	13.01	12.82	12.99	770290
2013-07-05	13.13	13.22	12.96	13.22	897507
2013-07-08	13.25	13.41	13.24	13.28	1021219
2013-07-09	13.37	13.53	13.23	13.51	1210104
2013-07-10	13.52	13.54	13.22	13.34	895643
2013-07-11	13.50	13.67	13.42	13.67	917886
2013-07-12	13.64	13.78	13.55	13.78	627404
2013-07-15	13.86	14.00	13.73	13.87	1801411
2013-07-16	13.89	13.91	13.65	13.68	924880
2013-07-17	13.78	13.94	13.73	13.94	1233634
2013-07-18	13.99	14.22	13.96	14.21	1322619
2013-07-19	14.16	14.21	14.08	14.17	1084484
2013-07-22	14.18	14.29	14.12	14.25	640072
2013-07-23	14.29	14.35	13.97	14.01	1398936
2013-07-24	14.03	14.08	13.79	13.87	1303508
2013-07-25	13.89	14.32	13.87	14.31	1292096
2013-07-26	14.20	14.25	14.06	14.16	1226050
2013-07-29	14.16	14.16	14.05	14.11	1105601
2013-07-30	14.15	14.32	14.14	14.28	1065098
2013-07-31	14.27	14.56	14.27	14.45	1898121
2013-08-01	14.61	14.92	14.60	14.87	2324176
2013-08-02	14.85	14.93	14.69	14.91	1257089
2013-08-05	14.96	14.99	14.79	14.90	1126072
2013-08-06	14.91	14.94	14.75	14.90	965675
2013-08-07	14.88	14.88	14.65	14.74	1112601
2013-08-08	14.76	14.98	14.71	14.90	1361649
2013-08-09	14.86	15.01	14.83	14.93	897176
2013-08-12	14.87	15.06	14.83	14.98	748046
2013-08-13	14.98	15.08	14.84	15.00	837017
2013-08-14	15.00	15.06	14.88	15.00	727329
2013-08-15	14.85	14.85	14.60	14.76	1061842
2013-08-16	14.74	14.92	14.72	14.79	688511
2013-08-19	14.75	14.75	14.48	14.51	1050402
2013-08-20	14.53	14.74	14.48	14.67	644446
2013-08-21	14.64	14.65	14.37	14.50	1262674
2013-08-22	14.50	14.74	14.46	14.73	791323
2013-08-23	14.79	14.84	14.64	14.78	664986
2013-08-26	14.81	14.89	14.68	14.73	773219
2013-08-27	14.58	14.58	14.30	14.34	1183194
2013-08-28	14.34	14.45	14.25	14.40	1645516
2013-08-29	14.35	14.55	14.35	14.43	774973
2013-08-30	14.45	14.46	14.17	14.20	1136094
2013-09-03	14.34	14.47	13.85	13.99	3069860
2013-09-04	13.90	14.04	13.74	14.02	1563496
2013-09-05	14.01	14.18	13.96	14.03	974996
2013-09-06	14.06	14.06	13.74	13.87	966456
2013-09-09	13.90	14.03	13.88	14.03	780703
2013-09-10	14.13	14.25	14.08	14.24	933888
2013-09-11	14.24	14.35	14.16	14.29	905800
2013-09-12	14.31	14.42	14.18	14.21	869272
2013-09-13	14.21	14.33	14.18	14.29	1119307
2013-09-16	14.54	14.81	14.52	14.81	2167953
2013-09-17	14.79	14.93	14.66	14.90	1502654
2013-09-18	14.90	15.02	14.84	14.94	1113903
2013-09-19	14.96	15.01	14.77	14.84	1039237
2013-09-20	14.89	15.11	14.81	15.11	7538222
2013-09-23	15.12	15.19	14.91	15.07	1342597
2013-09-24	15.07	15.32	15.04	15.17	1193539
2013-09-25	15.18	15.34	15.11	15.21	986358
2013-09-26	15.25	15.40	15.16	15.25	880379
2013-09-27	15.21	15.34	15.09	15.30	1171709
2013-09-30	15.18	15.40	15.07	15.40	1625243
2013-10-01	15.37	15.59	15.34	15.43	2474905
2013-10-02	15.30	15.34	15.10	15.17	1484840
2013-10-03	15.16	15.17	14.89	15.06	1737388
2013-10-04	15.04	15.16	14.95	15.13	1176248
2013-10-07	15.05	15.18	15.00	15.08	1138965
2013-10-08	15.06	15.12	14.70	14.71	1405167
2013-10-09	14.78	14.78	14.40	14.55	1709905
2013-10-10	14.75	14.96	14.74	14.90	1744625
2013-10-11	14.82	15.08	14.80	15.05	1105340
2013-10-14	14.98	15.08	14.85	15.07	1330734
2013-10-15	15.07	15.13	14.90	14.93	950294
2013-10-16	15.06	15.27	15.01	15.25	992807
2013-10-17	15.21	15.36	15.14	15.35	1483220
2013-10-18	15.44	15.44	15.27	15.37	4117998
2013-10-21	15.44	15.72	15.40	15.68	1398256
2013-10-22	15.77	15.88	15.69	15.80	1121642
2013-10-23	15.73	15.76	15.46	15.49	1457228
2013-10-24	15.84	16.47	15.81	16.16	2909000
2013-10-25	16.38	16.72	16.31	16.68	2142218
2013-10-28	16.75	16.80	16.62	16.72	1354091
2013-10-29	16.82	17.00	16.75	16.99	1675884
2013-10-30	17.00	17.08	16.83	16.87	2594808
2013-10-31	16.92	16.97	16.76	16.79	2887319
2013-11-01	16.80	16.91	16.77	16.80	1974535
2013-11-04	16.87	16.95	16.81	16.94	1232260
2013-11-05	16.91	17.09	16.85	16.97	1522913
2013-11-06	17.11	17.19	16.95	17.12	1265959
2013-11-07	17.22	17.22	16.66	16.73	2102849
2013-11-08	16.71	16.97	16.67	16.90	1190625
2013-11-11	16.94	17.02	16.78	16.99	1142956
2013-11-12	16.98	17.01	16.72	16.82	766900
2013-11-13	16.78	17.17	16.75	17.17	1096628
2013-11-14	17.19	17.39	17.10	17.36	1017973
2013-11-15	17.36	17.40	17.16	17.25	969243
2013-11-18	17.32	17.43	17.14	17.15	1562571
2013-11-19	17.18	17.29	17.03	17.10	1118582
2013-11-20	17.16	17.20	17.03	17.08	783569
2013-11-21	17.17	17.40	17.16	17.34	796947
2013-11-22	17.39	17.45	17.31	17.36	1315185
2013-11-25	17.44	17.45	17.21	17.27	1307880
2013-11-26	17.32	17.34	17.18	17.28	949249
2013-11-27	17.32	17.35	17.13	17.21	1053330
2013-11-29	17.25	17.34	17.20	17.20	629818
2013-12-02	17.03	17.05	16.67	16.93	1823293
2013-12-03	16.79	16.81	16.50	16.66	1493456
2013-12-04	16.65	16.84	16.44	16.60	1011956
2013-12-05	16.58	16.67	16.49	16.67	1335200
2013-12-06	16.81	16.95	16.76	16.86	1441389
2013-12-09	16.86	17.06	16.81	17.00	998879
2013-12-10	16.99	16.99	16.75	16.78	1414652
2013-12-11	16.74	16.96	16.25	16.27	1818168
2013-12-12	16.22	16.37	16.14	16.27	1240603
2013-12-13	16.34	16.35	16.00	16.10	1118815
2013-12-16	16.15	16.47	16.10	16.43	1975706
2013-12-17	16.32	16.32	16.03	16.16	1892538
2013-12-18	16.22	16.36	15.93	16.35	2104605
2013-12-19	16.34	16.37	16.19	16.23	994271
2013-12-20	16.27	16.82	16.27	16.81	3967515
2013-12-23	16.90	17.00	16.80	16.84	1422196
2013-12-24	16.90	16.98	16.78	16.96	449861
2013-12-26	17.01	17.10	16.85	16.87	804876
2013-12-27	16.93	17.04	16.75	16.98	916416
2013-12-30	16.90	17.17	16.86	17.10	1062467
2013-12-31	17.24	17.31	17.12	17.27	1224170
2014-01-02	17.16	17.25	16.92	17.05	1064760
2014-01-03	17.05	17.17	16.96	17.01	934206
2014-01-06	17.13	17.16	16.82	16.85	1723619
2014-01-07	16.95	17.17	16.77	17.12	1461183
2014-01-08	17.15	17.24	17.00	17.02	2406264
2014-01-09	17.09	17.11	16.78	16.99	1411478
2014-01-10	17.02	17.13	16.90	17.12	1079905
2014-01-13	17.10	17.11	16.46	16.49	1417295
2014-01-14	16.58	16.73	16.48	16.71	1249607
2014-01-15	16.78	16.86	16.69	16.79	1059864
2014-01-16	16.84	16.87	16.68	16.76	762544
2014-01-17	16.77	16.88	16.69	16.79	3709602
2014-01-21	16.88	17.00	16.72	16.76	1326678
2014-01-22	16.79	16.89	16.68	16.87	1266820
2014-01-23	16.87	17.12	16.36	16.52	2230330
2014-01-24	16.36	16.42	15.44	15.48	2743197
2014-01-27	15.53	15.74	15.25	15.65	2158271
2014-01-28	15.65	15.73	15.51	15.69	1297600
2014-01-29	15.55	15.70	15.47	15.53	1443441
2014-01-30	15.67	15.80	15.50	15.76	1188078
2014-01-31	15.46	15.79	15.38	15.62	1485333
2014-02-03	15.55	15.56	14.67	14.70	3096074
2014-02-04	14.74	14.82	14.20	14.72	7693787
2014-02-05	14.73	14.83	14.54	14.78	1328050
2014-02-06	14.86	14.92	14.72	14.86	1214238
2014-02-07	14.96	15.06	14.88	15.05	1221169
2014-02-10	15.04	15.18	14.95	15.15	1079100
2014-02-11	15.15	15.39	15.11	15.33	1515296
2014-02-12	15.33	15.46	15.12	15.25	1212935
2014-02-13	15.15	15.34	15.05	15.34	962853
2014-02-14	15.29	15.41	15.23	15.39	882705
2014-02-18	15.45	15.59	15.37	15.52	795277
2014-02-19	15.44	15.56	15.08	15.14	1494820
2014-02-20	15.20	15.33	15.02	15.29	1125944
2014-02-21	15.36	15.47	15.25	15.41	1090663
2014-02-24	15.41	15.62	15.38	15.41	1251163
2014-02-25	15.46	15.51	15.38	15.50	1155139
2014-02-26	15.56	15.72	15.50	15.59	1179523
2014-02-27	15.66	15.74	15.53	15.71	1043032
2014-02-28	15.61	15.72	15.43	15.56	1425743
2014-03-03	15.41	15.50	15.25	15.35	2239436
2014-03-04	15.59	15.76	15.53	15.75	2106427
2014-03-05	15.75	15.90	15.69	15.73	1007331
2014-03-06	15.77	15.92	15.76	15.83	1247054
2014-03-07	15.99	16.00	15.81	15.91	1329798
2014-03-10	15.89	15.94	15.77	15.90	792889
2014-03-11	15.89	15.97	15.70	15.75	857053
2014-03-12	15.67	15.86	15.60	15.86	1076766
2014-03-13	15.87	15.93	15.57	15.66	1187369
2014-03-14	15.66	15.88	15.62	15.72	1221066
2014-03-17	15.85	16.00	15.85	15.91	1296944
2014-03-18	15.94	16.13	15.91	16.06	1720723
2014-03-19	16.11	16.14	15.84	15.92	993009
2014-03-20	15.87	15.92	15.55	15.71	1996031
2014-03-21	15.81	16.20	15.81	16.15	3602537
2014-03-24	16.20	16.32	15.91	15.92	1450625
2014-03-25	16.00	16.10	15.89	15.90	958546
2014-03-26	16.02	16.09	15.72	15.72	881751
2014-03-27	15.79	15.92	15.70	15.87	1143411
2014-03-28	15.94	16.17	15.88	15.96	1061128
2014-03-31	16.11	16.42	16.11	16.40	1153379
2014-04-01	16.39	16.49	16.25	16.48	1081907
2014-04-02	16.49	16.60	16.45	16.54	884325
2014-04-03	16.62	16.63	16.45	16.58	1384661
2014-04-04	16.70	16.78	16.21	16.22	1103709
2014-04-07	16.20	16.22	15.87	15.88	1191321
2014-04-08	15.90	16.16	15.85	16.15	1039997
2014-04-09	16.23	16.47	16.19	16.46	958581
2014-04-10	16.47	16.52	15.91	15.94	1124763
2014-04-11	15.78	16.16	15.76	15.92	967508
2014-04-14	16.08	16.08	15.71	15.79	870754
2014-04-15	15.87	16.08	15.69	16.07	886743
2014-04-16	16.22	16.46	16.15	16.44	965521
2014-04-17	16.45	16.60	16.36	16.53	2112110
2014-04-21	16.51	16.52	16.37	16.49	1006478
2014-04-22	16.51	16.85	16.46	16.83	1524091
2014-04-23	16.81	16.98	16.80	16.91	1192273
2014-04-24	16.80	16.81	16.15	16.37	1495673
2014-04-25	16.37	16.73	16.34	16.64	1134161
2014-04-28	16.67	16.69	16.03	16.27	1647385
2014-04-29	16.39	16.56	16.33	16.44	1305719
2014-04-30	16.43	16.57	16.25	16.56	1127616
2014-05-01	16.59	16.79	16.47	16.73	1287212
2014-05-02	16.76	17.03	16.70	16.73	942739
2014-05-05	16.65	16.76	16.43	16.70	831085
2014-05-06	16.68	16.93	16.56	16.77	1390471
2014-05-07	16.87	16.95	16.65	16.83	1312220
2014-05-08	16.82	17.04	16.73	16.77	943942
2014-05-09	16.80	16.89	16.67	16.85	1065564
2014-05-12	16.98	17.09	16.90	17.03	1349254
2014-05-13	17.08	17.14	16.98	17.05	943023
2014-05-14	17.07	17.07	16.79	16.84	839549
2014-05-15	16.82	16.82	16.54	16.70	1184848
2014-05-16	16.76	16.76	16.48	16.54	1103939
2014-05-19	16.57	16.86	16.57	16.84	1106778
2014-05-20	16.81	17.00	16.72	16.90	1518337
2014-05-21	16.96	17.06	16.63	16.79	1731791
2014-05-22	16.81	17.10	16.76	16.95	1277419
2014-05-23	16.97	17.15	16.93	16.99	887854
2014-05-27	17.11	17.12	16.95	17.02	732800
2014-05-28	17.06	17.25	16.98	17.23	1186699
2014-05-29	17.26	17.26	17.01	17.15	809892
2014-05-30	17.18	17.23	17.04	17.10	1153661
2014-06-02	16.95	17.08	16.83	16.97	923537
2014-06-03	16.87	16.88	16.60	16.60	1678074
2014-06-04	16.61	16.89	16.56	16.84	962874
2014-06-05	16.89	16.94	16.77	16.93	812088
2014-06-06	17.00	17.09	16.96	17.00	816443
2014-06-09	17.01	17.07	16.95	17.02	820917
2014-06-10	17.01	17.07	16.95	17.01	1155547
2014-06-11	16.97	17.14	16.95	16.99	1158238
2014-06-12	17.01	17.07	16.95	17.00	1311195
2014-06-13	17.01	17.06	16.92	16.94	881948
2014-06-16	16.95	16.96	16.66	16.69	1317319
2014-06-17	16.71	17.12	16.66	17.00	2079780
2014-06-18	17.06	17.18	16.94	17.14	1603526
2014-06-19	17.20	17.20	17.05	17.09	748531
2014-06-20	17.10	17.15	16.98	17.00	1897127
2014-06-23	17.05	17.11	16.83	16.89	997424
2014-06-24	16.89	16.98	16.69	16.69	1171654
2014-06-25	16.65	16.79	16.50	16.63	1667136
2014-06-26	16.63	16.65	16.47	16.52	1000381
2014-06-27	16.51	16.64	16.41	16.45	2503573
2014-06-30	16.43	16.55	16.40	16.54	1317589
2014-07-01	16.65	17.08	16.58	16.82	2188723
2014-07-02	16.82	16.94	16.64	16.67	993327
2014-07-03	16.76	16.86	16.73	16.81	453592
2014-07-07	16.80	16.80	16.46	16.51	1451716
2014-07-08	16.51	16.58	16.24	16.34	2177356
2014-07-09	16.42	16.46	16.27	16.42	1097264
2014-07-10	16.20	16.53	16.14	16.50	1671345
2014-07-11	16.44	16.57	16.44	16.52	1448990
2014-07-14	16.63	16.73	16.52	16.63	1054547
2014-07-15	16.62	16.72	16.48	16.64	1222312
2014-07-16	16.69	16.74	16.48	16.66	1849538
2014-07-17	16.61	16.77	16.45	16.48	1715555
2014-07-18	16.53	16.78	16.49	16.77	3242996
2014-07-21	16.70	16.84	16.62	16.74	1467759
2014-07-22	16.84	16.89	16.74	16.80	1500726
2014-07-23	16.82	16.90	16.75	16.79	1380465
2014-07-24	16.51	16.51	15.81	15.88	2957257
2014-07-25	15.83	15.83	15.29	15.51	2608129
2014-07-28	15.47	15.48	15.06	15.18	2823047
2014-07-29	15.18	15.26	14.82	14.87	3238904
2014-07-30	14.93	15.01	14.66	14.78	1850498
2014-07-31	14.70	14.70	14.32	14.39	2865821
2014-08-01	14.30	14.56	14.29	14.50	3080434
2014-08-04	14.50	14.65	14.33	14.58	2146573
2014-08-05	14.55	14.56	14.23	14.37	1927181
2014-08-06	14.27	14.54	14.26	14.50	1926242
2014-08-07	14.61	14.65	14.31	14.32	1871124
2014-08-08	14.41	14.49	14.32	14.39	1971844
2014-08-11	14.49	14.55	14.41	14.45	2353909
2014-08-12	14.48	14.57	14.39	14.47	1539632
2014-08-13	14.52	14.67	14.41	14.66	1518677
2014-08-14	14.72	14.84	14.66	14.77	1033573
2014-08-15	14.86	14.88	14.63	14.76	1041852
2014-08-18	14.84	14.95	14.76	14.90	931121
2014-08-19	14.93	14.96	14.86	14.90	752105
2014-08-20	14.87	14.99	14.81	14.94	877445
2014-08-21	14.94	15.04	14.90	15.00	779051
2014-08-22	14.98	15.10	14.92	15.08	1177973
2014-08-25	15.14	15.32	15.11	15.25	1137060
2014-08-26	15.24	15.38	15.21	15.24	867401
2014-08-27	15.24	15.40	15.24	15.36	835333
2014-08-28	15.28	15.34	15.22	15.26	867860
2014-08-29	15.27	15.44	15.24	15.35	1327916
2014-09-02	15.39	15.50	15.25	15.29	1876161
2014-09-03	15.10	15.21	15.00	15.02	1153179
2014-09-04	15.05	15.14	14.84	14.87	1469559
2014-09-05	14.90	14.97	14.80	14.95	855601
2014-09-08	14.94	15.03	14.82	14.95	834387
2014-09-09	14.89	14.95	14.71	14.74	1206834
2014-09-10	14.76	14.88	14.72	14.76	956986
2014-09-11	14.69	14.95	14.69	14.93	936935
2014-09-12	14.90	14.95	14.78	14.79	984620
2014-09-15	14.80	14.96	14.76	14.91	894006
2014-09-16	14.87	15.00	14.79	14.83	1173396
2014-09-17	14.85	15.03	14.84	14.96	880511
2014-09-18	15.03	15.15	14.88	14.90	982963
2014-09-19	14.95	15.04	14.65	14.68	3525618
2014-09-22	14.67	14.68	14.50	14.60	1277842
2014-09-23	14.55	14.70	14.36	14.39	1676900
2014-09-24	14.40	14.57	14.35	14.50	1470693
2014-09-25	14.47	14.51	14.33	14.35	1112578
2014-09-26	14.35	14.53	14.28	14.53	1138168
2014-09-29	14.43	14.62	14.36	14.52	1648965
2014-09-30	14.47	14.60	14.28	14.28	1615884
2014-10-01	14.27	14.36	14.16	14.22	2474232
2014-10-02	14.27	14.45	14.20	14.29	1286920
2014-10-03	14.43	14.61	14.40	14.57	1135805
2014-10-06	14.61	14.71	14.37	14.38	1698596
2014-10-07	14.31	14.42	14.24	14.24	1749938
2014-10-08	14.25	14.38	14.13	14.37	1680438
2014-10-09	14.34	14.41	14.01	14.10	1866086
2014-10-10	14.11	14.32	13.94	13.94	2164588
2014-10-13	13.95	14.05	13.73	13.74	1920432
2014-10-14	13.78	13.99	13.76	13.81	2674601
2014-10-15	13.68	13.94	13.43	13.81	2942740
2014-10-16	13.63	14.05	13.53	13.95	2534371
2014-10-17	14.14	14.21	13.97	14.09	5214528
2014-10-20	14.06	14.30	13.95	14.29	1480190
2014-10-21	14.40	14.69	14.35	14.68	1420866
2014-10-22	14.68	14.84	14.57	14.60	1715362
2014-10-23	14.10	14.67	14.10	14.55	1729340
2014-10-24	14.52	14.55	14.30	14.42	1642974
2014-10-27	14.38	14.38	14.25	14.34	1125774
2014-10-28	14.39	14.61	14.34	14.58	1128759
2014-10-29	14.62	14.71	14.45	14.52	1489091
2014-10-30	14.53	14.63	14.44	14.58	1362769
2014-10-31	14.75	14.83	14.72	14.77	1449811
2014-11-03	14.80	14.83	14.67	14.70	1476273
2014-11-04	14.67	14.82	14.67	14.82	1459147
2014-11-05	14.86	15.00	14.84	14.94	1380896
2014-11-06	14.94	14.98	14.88	14.91	1272358
2014-11-07	14.90	15.10	14.86	15.08	2040816
2014-11-10	15.08	15.21	15.04	15.06	1149611
2014-11-11	15.07	15.12	14.87	14.93	1244761
2014-11-12	14.90	15.13	14.88	15.10	869090
2014-11-13	15.12	15.14	15.05	15.16	177178
2014-11-14	15.13	15.20	15.08	15.12	986672
2014-11-17	15.07	15.17	15.02	15.06	1837479
2014-11-18	15.05	15.25	15.04	15.09	1192778
2014-11-19	15.06	15.06	14.85	14.86	992704
2014-11-20	14.84	14.97	14.82	14.90	956652
2014-11-21	15.03	15.04	14.91	14.95	748189
2014-11-24	14.97	15.26	14.96	15.23	1338934
2014-11-25	15.26	15.39	15.22	15.36	1890479
2014-11-26	15.36	15.36	15.24	15.28	990588
2014-11-28	15.27	15.36	15.11	15.13	551889
2014-12-01	15.07	15.12	14.97	15.01	994763
2014-12-02	15.00	15.16	14.93	14.93	1514284
2014-12-03	14.82	14.99	14.73	14.88	1047054
2014-12-04	14.82	14.93	14.69	14.75	1092663
2014-12-05	14.81	14.91	14.69	14.75	820454
2014-12-08	14.75	15.05	14.69	14.86	1472175
2014-12-09	14.73	14.82	14.52	14.62	1405824
2014-12-10	14.60	14.67	14.40	14.41	1700017
2014-12-11	14.41	14.75	14.37	14.54	1370311
2014-12-12	14.44	14.51	14.16	14.22	1552181
2014-12-15	14.31	14.31	14.00	14.08	2014029
2014-12-16	14.07	14.21	13.92	13.96	1550143
2014-12-17	14.00	14.20	13.91	14.17	1005082
2014-12-18	14.34	14.42	14.24	14.36	1252734
2014-12-19	14.36	14.56	14.30	14.42	4784284
2014-12-22	14.48	14.71	14.36	14.42	1115509
2014-12-23	14.51	14.63	14.45	14.57	860790
2014-12-24	14.58	14.68	14.47	14.59	394115
2014-12-26	14.66	14.77	14.64	14.66	487147
2014-12-29	14.65	14.93	14.60	14.71	1103486
2014-12-30	14.68	14.85	14.63	14.75	638906
2014-12-31	14.77	14.84	14.62	14.63	945770
2015-01-02	14.71	14.77	14.48	14.61	1029604
2015-01-05	14.60	14.61	14.28	14.29	1087188
2015-01-06	14.34	14.35	13.91	13.98	1194791
2015-01-07	14.09	14.27	14.00	14.27	1269752
2015-01-08	14.35	14.58	14.31	14.55	2066216
2015-01-09	14.53	14.59	14.23	14.25	1006752
2015-01-12	14.27	14.34	14.03	14.25	904779
2015-01-13	14.34	14.63	14.22	14.26	1784119
2015-01-14	14.10	14.21	13.89	14.13	925179
2015-01-15	14.19	14.23	14.02	14.07	987651
2015-01-16	14.04	14.31	14.04	14.30	875171
2015-01-20	14.31	14.38	13.95	14.00	1552007
2015-01-21	14.03	14.13	13.91	14.09	1113035
2015-01-22	13.88	14.42	13.59	14.38	2822370
2015-01-23	14.31	14.36	13.79	13.87	2071587
2015-01-26	13.85	14.32	13.76	14.25	1726022
2015-01-27	14.13	14.31	14.07	14.24	842909
2015-01-28	14.32	14.34	14.01	14.02	1506885
2015-01-29	14.05	14.30	13.91	14.22	1857976
2015-01-30	14.12	14.25	13.96	14.04	2261471
2015-02-02	14.05	14.28	13.97	14.23	1176290
2015-02-03	14.27	14.56	14.27	14.56	1173356
2015-02-04	14.48	14.65	14.45	14.54	1297451
2015-02-05	14.57	14.76	14.55	14.73	922595
2015-02-06	14.73	14.87	14.67	14.72	851461
2015-02-09	14.64	14.73	14.57	14.66	813689
2015-02-10	14.75	14.78	14.62	14.76	517482
2015-02-11	14.80	14.86	14.66	14.82	867909
2015-02-12	14.86	14.98	14.84	14.95	774933
2015-02-13	14.91	15.03	14.88	14.95	913108
2015-02-17	14.95	15.03	14.86	14.93	714706
2015-02-18	14.88	15.00	14.81	14.90	884686
2015-02-19	14.88	14.98	14.78	14.97	790443
2015-02-20	14.91	15.13	14.83	15.13	864450
2015-02-23	15.10	15.10	14.91	15.01	936116
2015-02-24	15.00	15.22	14.99	15.15	858939
2015-02-25	15.18	15.20	15.06	15.10	588151
2015-02-26	15.06	15.21	15.01	15.18	821680
2015-02-27	15.14	15.27	15.10	15.16	886513
2015-03-02	15.25	15.25	15.05	15.19	866293
2015-03-03	15.10	15.20	15.02	15.13	972164
2015-03-04	14.91	14.95	14.66	14.73	1187448
2015-03-05	14.71	14.98	14.65	14.97	955377
2015-03-06	14.90	15.16	14.87	14.88	1068306
2015-03-09	14.88	15.01	14.84	14.85	714556
2015-03-10	14.70	14.76	14.51	14.52	1010280
2015-03-11	14.53	14.75	14.47	14.71	1043597
2015-03-12	14.81	15.09	14.80	15.09	990483
2015-03-13	15.02	15.10	14.86	14.98	1171415
2015-03-16	14.93	15.28	14.93	15.23	1447683
2015-03-17	15.15	15.15	14.95	15.08	1285938
2015-03-18	15.06	15.30	14.97	15.26	1024833
2015-03-19	15.18	15.20	14.85	14.86	1966677
2015-03-20	14.92	15.08	14.86	14.99	3543319
2015-03-23	15.01	15.21	15.01	15.11	1170343
2015-03-24	15.07	15.14	14.95	14.97	976544
2015-03-25	14.97	15.03	14.90	14.95	1308728
2015-03-26	14.89	14.94	14.71	14.72	1081899
2015-03-27	14.70	14.79	14.62	14.70	717109
2015-03-30	14.78	15.05	14.78	14.97	881107
2015-03-31	14.88	14.95	14.77	14.94	1160198
2015-04-01	14.94	14.95	14.75	14.85	1053325
2015-04-02	14.85	15.01	14.80	14.87	1099402
2015-04-06	14.80	15.18	14.79	15.16	1377046
2015-04-07	15.16	15.19	14.99	14.99	745345
2015-04-08	14.99	15.11	14.99	15.06	675331
2015-04-09	15.00	15.12	14.86	14.97	1065013
2015-04-10	14.99	15.33	14.96	15.30	1836528
2015-04-13	15.26	15.37	15.22	15.33	773145
2015-04-14	15.33	15.35	15.19	15.33	576544
2015-04-15	15.34	15.44	15.32	15.32	783454
2015-04-16	15.32	15.39	15.24	15.33	559170
2015-04-17	15.24	15.25	15.08	15.15	871740
2015-04-20	15.25	15.38	15.21	15.31	529738
2015-04-21	15.35	15.37	15.10	15.13	739534
2015-04-22	15.17	15.22	15.02	15.21	799524
2015-04-23	15.43	15.43	15.18	15.37	1162394
2015-04-24	15.37	15.64	15.37	15.59	1600190
2015-04-27	15.75	15.77	15.37	15.43	1253898
2015-04-28	15.39	15.66	15.38	15.60	1335771
2015-04-29	15.51	15.71	15.48	15.56	1706077
2015-04-30	15.54	15.58	15.18	15.29	7255424
2015-05-01	15.30	15.47	15.23	15.33	1200220
2015-05-04	15.39	15.45	15.34	15.36	965423
2015-05-05	15.32	15.42	15.15	15.16	1099443
2015-05-06	15.24	15.24	15.01	15.12	876511
2015-05-07	15.09	15.34	15.07	15.23	879453
2015-05-08	15.40	15.40	15.25	15.31	570809
2015-05-11	15.26	15.39	15.19	15.39	649833
2015-05-12	15.32	15.37	15.13	15.29	829393
2015-05-13	15.28	15.40	15.20	15.24	1118874
2015-05-14	15.31	15.35	15.23	15.31	797238
2015-05-15	15.29	15.32	15.14	15.14	1268025
2015-05-18	15.17	15.44	15.14	15.41	840596
2015-05-19	15.47	15.56	15.39	15.52	860855
2015-05-20	15.52	15.53	15.44	15.50	695787
2015-05-21	15.45	15.54	15.42	15.45	446546
2015-05-22	15.43	15.54	15.38	15.45	897287
2015-05-26	15.45	15.50	15.24	15.30	1663217
2015-05-27	15.32	15.43	15.27	15.37	1102789
2015-05-28	15.38	15.46	15.26	15.45	1403964
2015-05-29	15.44	15.51	15.40	15.46	1487804
2015-06-01	15.50	15.56	15.39	15.40	1189495
2015-06-02	15.40	15.51	15.33	15.47	931350
2015-06-03	15.35	15.51	15.35	15.48	1028754
2015-06-04	15.37	15.47	15.17	15.19	1090151
2015-06-05	15.22	15.33	15.05	15.12	1172005
2015-06-08	15.12	15.19	15.00	15.00	701051
2015-06-09	14.99	15.01	14.84	14.89	819198
2015-06-10	14.99	15.35	14.98	15.34	1284738
2015-06-11	15.35	15.62	15.30	15.62	1196422
2015-06-12	15.55	15.65	15.50	15.63	857166
2015-06-15	15.47	15.75	15.36	15.71	1520305
2015-06-16	15.66	15.91	15.59	15.87	1180490
2015-06-17	15.88	16.00	15.85	15.92	993622
2015-06-18	15.94	16.14	15.92	16.07	1144484
2015-06-19	16.04	16.08	15.95	16.01	1503449
2015-06-22	16.11	16.21	16.03	16.10	951659
2015-06-23	16.16	16.24	16.11	16.23	988895
2015-06-24	16.18	16.21	16.06	16.06	1039582
2015-06-25	16.12	16.13	15.86	15.88	636175
2015-06-26	15.91	15.96	15.83	15.87	1326407
2015-06-29	15.75	15.86	15.57	15.57	1140353
2015-06-30	15.73	15.75	15.56	15.63	1570907
2015-07-01	16.06	16.06	15.73	15.79	1299407
2015-07-02	15.75	15.81	15.67	15.70	763676
2015-07-06	15.57	15.78	15.54	15.76	1193691
2015-07-07	15.78	15.90	15.62	15.85	1124850
2015-07-08	15.74	15.80	15.58	15.67	1458808
2015-07-09	15.86	15.87	15.61	15.68	832656
2015-07-10	15.89	16.05	15.84	15.98	750302
2015-07-13	16.12	16.18	16.05	16.15	1068559
2015-07-14	16.07	16.25	16.03	16.10	1178109
2015-07-15	16.10	16.18	15.98	16.11	827519
2015-07-16	16.22	16.28	16.13	16.17	1075746
2015-07-17	16.15	16.20	16.08	16.10	706011
2015-07-20	16.12	16.16	16.03	16.09	2188953
2015-07-21	16.10	16.21	15.94	15.96	1078627
2015-07-22	15.99	16.18	15.98	16.13	1089868
2015-07-23	16.29	16.48	16.20	16.31	2114848
2015-07-24	16.28	16.43	16.08	16.20	1428189
2015-07-27	16.13	16.23	16.08	16.20	1045177
2015-07-28	16.30	16.38	16.18	16.37	1429061
2015-07-29	16.37	16.55	16.34	16.54	1703601
2015-07-30	16.53	16.75	16.46	16.74	1208000
2015-07-31	16.83	16.86	16.71	16.73	1923392
2015-08-03	16.79	16.84	16.60	16.67	1298813
2015-08-04	16.66	16.78	16.63	16.73	783820
2015-08-05	16.79	16.83	16.65	16.71	926147
2015-08-06	16.75	16.83	16.50	16.51	1405325
2015-08-07	16.47	16.60	16.44	16.53	983028
2015-08-10	16.67	16.74	16.61	16.71	845364
2015-08-11	16.59	16.73	16.57	16.63	925777
2015-08-12	16.52	16.60	16.32	16.60	932089
2015-08-13	16.75	16.82	16.54	16.66	700546
2015-08-14	16.65	16.76	16.60	16.76	562981
2015-08-17	16.70	16.90	16.61	16.84	846130
2015-08-18	16.82	16.88	16.74	16.82	563631
2015-08-19	16.78	16.80	16.63	16.67	673714
2015-08-20	16.50	16.53	16.29	16.30	866939
2015-08-21	16.13	16.21	15.87	15.88	1573400
2015-08-24	15.09	15.61	14.86	15.29	2771573
2015-08-25	15.64	15.70	15.04	15.05	1570940
2015-08-26	15.36	15.52	15.13	15.48	1881902
2015-08-27	15.69	15.83	15.50	15.73	1358035
2015-08-28	15.66	15.80	15.62	15.72	880663
2015-08-31	15.62	15.75	15.57	15.71	1123866
2015-09-01	15.40	15.49	15.22	15.24	1403157
2015-09-02	15.29	15.40	15.05	15.25	1468404
2015-09-03	15.28	15.51	15.27	15.41	1076011
2015-09-04	15.22	15.35	15.20	15.28	879383
2015-09-08	15.49	15.65	15.44	15.60	742869
2015-09-09	15.70	15.70	15.46	15.48	902008
2015-09-10	15.46	15.68	15.46	15.56	985327
2015-09-11	15.48	15.76	15.38	15.75	770493
2015-09-14	15.74	15.87	15.70	15.79	827773
2015-09-15	15.82	16.02	15.76	15.98	925759
2015-09-16	15.98	16.10	15.73	16.06	889520
2015-09-17	16.10	16.24	15.97	16.01	809524
2015-09-18	15.79	15.97	15.78	15.87	2255363
2015-09-21	15.95	16.15	15.87	16.01	704893
2015-09-22	15.82	15.91	15.73	15.80	948076
2015-09-23	15.83	15.88	15.71	15.79	632531
2015-09-24	15.69	15.79	15.61	15.76	866780
2015-09-25	15.91	15.95	15.74	15.80	726976
2015-09-28	15.70	15.74	15.47	15.52	947324
2015-09-29	15.52	15.55	15.24	15.36	1091475
2015-09-30	15.52	15.67	15.39	15.64	1058841
2015-10-01	15.64	15.71	15.36	15.50	1169185
2015-10-02	15.32	15.64	15.24	15.64	944093
2015-10-05	15.72	15.98	15.69	15.95	2072711
2015-10-06	15.91	15.96	15.82	15.88	2010876
2015-10-07	15.99	16.19	15.97	16.19	1295527
2015-10-08	16.15	16.53	16.07	16.53	1629929
2015-10-09	16.53	16.60	16.43	16.44	3074236
2015-10-12	16.48	16.70	16.46	16.65	942413
2015-10-13	16.59	16.86	16.56	16.58	1333149
2015-10-14	16.56	16.57	16.36	16.42	1208881
2015-10-15	16.52	16.69	16.44	16.66	1795630
2015-10-16	16.71	16.84	16.61	16.76	748934
2015-10-19	16.72	16.96	16.70	16.87	1219153
2015-10-20	16.88	16.97	16.85	16.87	1291012
2015-10-21	16.92	16.95	16.72	16.76	1387289
2015-10-22	16.91	17.36	16.70	17.22	2590648
2015-10-23	17.42	18.16	17.32	18.12	3051750
2015-10-26	18.10	18.12	17.43	17.61	3306049
2015-10-27	17.58	17.99	17.58	17.92	3002366
2015-10-28	17.93	18.24	17.90	18.24	2286921
2015-10-29	18.22	18.36	18.04	18.09	1794860
2015-10-30	18.10	18.18	17.94	18.04	2070916
2015-11-02	18.19	18.31	18.08	18.14	2184218
2015-11-03	18.16	18.21	18.05	18.12	2511825
2015-11-04	18.15	18.19	18.08	18.16	1834764
2015-11-05	18.20	18.32	18.13	18.24	1884362
2015-11-06	18.26	18.43	18.18	18.41	2662759
2015-11-09	18.39	18.53	18.30	18.49	1769506
2015-11-10	18.43	18.72	18.38	18.72	1295656
2015-11-11	18.76	19.00	18.60	18.75	1348169
2015-11-12	18.67	18.67	18.29	18.31	1017994
2015-11-13	18.25	18.50	18.25	18.39	910868
2015-11-16	18.35	18.38	18.10	18.38	1338071
2015-11-17	18.38	18.50	18.22	18.26	1982476
2015-11-18	18.27	18.70	18.27	18.68	1344782
2015-11-19	18.53	18.81	18.53	18.78	1147982
2015-11-20	18.89	19.01	18.79	18.95	1071010
2015-11-23	18.96	19.09	18.90	18.95	1001022
2015-11-24	18.90	18.99	18.67	18.92	1421473
2015-11-25	18.99	19.03	18.92	19.00	1024274
2015-11-27	18.98	19.05	18.86	18.96	489885
2015-11-30	19.01	19.05	18.87	18.96	1771885
2015-12-01	19.00	19.02	18.83	19.01	1924390
2015-12-02	18.96	18.98	18.78	18.82	1441821
2015-12-03	18.83	18.90	18.41	18.52	2048730
2015-12-04	18.58	18.84	18.52	18.82	1141963
2015-12-07	18.82	18.91	18.67	18.76	1173666
2015-12-08	18.65	18.73	18.55	18.66	1218849
2015-12-09	18.58	18.80	18.43	18.56	1579757
2015-12-10	18.56	18.66	18.44	18.56	1295503
2015-12-11	18.46	18.49	18.26	18.27	1421922
2015-12-14	18.28	18.45	18.18	18.36	2147907
2015-12-15	18.49	18.65	18.47	18.58	2272799
2015-12-16	18.70	18.73	18.33	18.59	1772533
2015-12-17	18.64	18.65	18.39	18.43	1742883
2015-12-18	18.44	18.44	17.97	18.00	6019298
2015-12-21	18.13	18.29	17.98	18.27	1683816
2015-12-22	18.31	18.61	18.20	18.60	1485109
2015-12-23	18.68	18.77	18.60	18.76	1122533
2015-12-24	18.68	18.87	18.66	18.79	633129
2015-12-28	18.74	18.86	18.59	18.86	1091220
2015-12-29	18.95	19.11	18.90	19.02	1352845
2015-12-30	19.01	19.04	18.91	18.96	923002
2015-12-31	18.90	18.96	18.63	18.63	1172244
2016-01-04	18.34	18.39	18.16	18.33	1982881
2016-01-05	18.34	18.74	18.28	18.67	2313088
2016-01-06	18.40	18.71	18.35	18.68	1937404
2016-01-07	18.40	18.63	18.34	18.44	3185852
2016-01-08	18.49	18.53	18.27	18.29	2366196
2016-01-11	18.36	18.45	18.12	18.28	2362485
2016-01-12	18.39	18.57	18.29	18.56	3544608
2016-01-13	18.60	18.68	18.06	18.09	2010013
2016-01-14	18.09	18.39	17.92	18.28	2370444
2016-01-15	17.89	18.12	17.77	18.08	2468194
2016-01-19	18.26	18.30	18.05	18.17	2594288
2016-01-20	17.91	17.93	17.26	17.57	3713430
2016-01-21	17.68	17.80	17.55	17.71	1837615
2016-01-22	17.94	18.12	17.85	18.08	1473804
2016-01-25	17.99	18.03	17.63	17.67	2149251
2016-01-26	17.72	18.24	17.72	18.16	3774330
2016-01-27	18.14	18.22	17.79	17.84	3139225
2016-01-28	18.10	18.17	17.79	18.03	2494178
2016-01-29	18.11	18.20	17.87	18.08	7893279
2016-02-01	18.01	18.19	17.93	18.11	2420803
2016-02-02	17.92	18.10	17.83	17.97	1981129
2016-02-03	18.07	18.10	17.63	18.03	2960627
2016-02-04	17.93	18.03	17.66	17.81	1388706
2016-02-05	17.75	17.87	17.56	17.60	1080141
2016-02-08	17.40	17.52	17.15	17.45	1455040
2016-02-09	17.29	17.61	17.22	17.55	1460824
2016-02-10	17.66	17.85	17.54	17.55	1312987
2016-02-11	17.28	17.32	17.09	17.19	1251656
2016-02-12	17.36	17.80	17.25	17.78	1405320
2016-02-16	17.96	18.05	17.82	18.00	1467518
2016-02-17	18.07	18.11	17.94	17.99	1971687
2016-02-18	18.03	18.05	17.94	17.99	1867698
2016-02-19	17.97	18.04	17.91	18.00	1695473
2016-02-22	18.13	18.18	17.94	18.00	2056476
2016-02-23	18.00	18.00	17.72	17.88	1784259
2016-02-24	17.78	17.91	17.65	17.91	2027212
2016-02-25	17.90	18.04	17.85	18.00	2278976
2016-02-26	18.06	18.15	17.93	17.97	2714399
2016-02-29	17.93	17.99	17.79	17.80	2226022
2016-03-01	17.93	18.07	17.80	17.88	3166911
2016-03-02	17.90	18.18	17.84	18.18	3068499
2016-03-03	18.19	18.19	17.97	18.09	2090876
2016-03-04	18.09	18.21	18.01	18.20	1626707
2016-03-07	18.10	18.13	17.98	18.10	1592141
2016-03-08	18.00	18.08	17.89	18.01	1277500
2016-03-09	18.09	18.15	17.97	18.03	1333745
2016-03-10	18.18	18.19	17.76	17.93	2909684
2016-03-11	18.09	18.31	18.03	18.21	2979337
2016-03-14	18.15	18.18	17.87	17.87	2043525
2016-03-15	17.75	17.89	17.70	17.86	1803273
2016-03-16	17.85	18.00	17.78	17.99	2174116
2016-03-17	17.99	18.20	17.93	18.18	2097785
2016-03-18	18.12	18.19	18.03	18.16	4345869
2016-03-21	18.15	18.17	17.95	18.16	1529323
2016-03-22	18.14	18.22	17.98	18.14	1969231
2016-03-23	18.14	18.14	17.95	17.96	2213039
2016-03-24	17.91	17.95	17.76	17.92	1437385
2016-03-28	18.00	18.19	18.00	18.16	1325607
2016-03-29	18.16	18.23	18.06	18.22	3141171
2016-03-30	18.34	18.43	18.28	18.30	3441097
2016-03-31	18.29	18.38	18.25	18.28	3289634
2016-04-01	18.20	18.49	18.11	18.44	5219849
2016-04-04	18.50	18.50	18.24	18.32	1588244
2016-04-05	18.24	18.30	18.10	18.12	1679965
2016-04-06	18.09	18.14	17.80	17.98	2922701
2016-04-07	17.91	18.03	17.75	17.85	5581911
2016-04-08	17.96	18.19	17.88	17.92	2149496
2016-04-11	17.99	18.06	17.79	17.80	1873213
2016-04-12	17.82	18.14	17.79	18.12	1611120
2016-04-13	18.24	18.30	18.12	18.29	1455153
2016-04-14	18.30	18.36	18.22	18.25	962496
2016-04-15	18.22	18.38	18.19	18.27	1256624
2016-04-18	18.25	18.36	18.17	18.28	1102422
2016-04-19	18.30	18.57	18.29	18.39	1381258
2016-04-20	18.42	18.58	18.34	18.49	1243717
2016-04-21	18.46	18.50	18.10	18.11	1514855
2016-04-22	18.16	18.27	18.13	18.24	1694957
2016-04-25	18.29	18.36	18.14	18.36	2389477
2016-04-26	18.38	18.50	18.29	18.44	1333831
2016-04-27	18.43	18.47	18.23	18.30	1534205
2016-04-28	18.01	18.70	18.01	18.61	2895941
2016-04-29	18.60	18.66	18.20	18.49	5941139
2016-05-02	18.59	18.85	18.52	18.81	1978979
2016-05-03	18.66	18.70	18.47	18.69	1791382
2016-05-04	18.59	18.68	18.48	18.59	1615354
2016-05-05	18.63	18.89	18.60	18.79	1490573
2016-05-06	18.68	18.82	18.66	18.76	1341727
2016-05-09	18.74	18.94	18.71	18.89	1415875
2016-05-10	18.94	19.04	18.82	19.02	1968619
2016-05-11	18.93	19.14	18.92	19.00	1803937
2016-05-12	19.09	19.16	18.96	19.09	1264665
2016-05-13	19.11	19.14	18.82	18.89	1377584
2016-05-16	18.88	19.00	18.84	18.92	990286
2016-05-17	18.92	18.97	18.65	18.81	1251227
2016-05-18	18.78	19.09	18.71	18.96	2146680
2016-05-19	18.95	19.01	18.76	18.97	925506
2016-05-20	19.06	19.23	19.02	19.15	1387766
2016-05-23	19.20	19.20	19.01	19.05	836453
2016-05-24	19.14	19.22	19.02	19.21	1859231
2016-05-25	19.26	19.30	19.15	19.21	1111191
2016-05-26	19.24	19.24	19.08	19.16	2316061
2016-05-27	19.16	19.29	19.10	19.26	1297909
2016-05-31	19.36	19.36	19.07	18.97	2216595
2016-06-01	18.92	19.08	18.83	19.05	1507549
2016-06-02	18.99	19.09	18.95	19.08	931754
2016-06-03	18.94	18.98	18.78	18.92	1662579
2016-06-06	18.92	19.07	18.88	18.91	1361569
2016-06-07	18.95	19.01	18.91	18.92	912779
2016-06-08	18.89	19.06	18.85	19.05	991212
2016-06-09	19.06	19.11	18.95	19.10	909496
2016-06-10	18.94	19.09	18.94	19.07	1492063
2016-06-13	19.07	19.14	18.77	18.80	1299741
2016-06-14	18.79	18.80	18.52	18.60	1234985
2016-06-15	18.65	18.69	18.46	18.48	1094318
2016-06-16	18.37	18.48	18.30	18.46	884031
2016-06-17	18.43	18.46	18.28	18.36	2194086
2016-06-20	18.60	18.71	18.54	18.68	1388717
2016-06-21	18.73	18.95	18.70	18.94	1572726
2016-06-22	18.97	19.09	18.87	18.93	2023637
2016-06-23	19.09	19.19	18.99	19.19	1843821
2016-06-24	18.53	19.01	18.49	18.69	2924405
2016-06-27	18.50	18.52	18.03	18.10	2663910
2016-06-28	18.23	18.46	18.14	18.46	1818635
2016-06-29	18.65	18.95	18.64	18.92	1448514
2016-06-30	18.97	19.29	18.85	19.29	2076064
2016-07-01	19.24	19.40	19.15	19.20	1407864
2016-07-05	19.08	19.18	19.00	19.16	1654320
2016-07-06	19.14	19.24	19.03	19.24	1291687
2016-07-07	19.25	19.29	19.07	19.16	1119145
2016-07-08	19.33	19.35	19.20	19.34	1792447
2016-07-11	19.42	19.50	19.39	19.47	827489
2016-07-12	19.56	19.64	19.50	19.54	1041548
2016-07-13	19.53	19.58	19.44	19.47	921078
2016-07-14	19.61	19.64	19.48	19.51	814716
2016-07-15	19.54	19.54	19.39	19.47	801960
2016-07-18	19.49	19.59	19.47	19.47	922498
2016-07-19	19.42	19.59	19.41	19.59	779749
2016-07-20	19.63	19.77	19.60	19.71	1161302
2016-07-21	19.72	19.77	19.67	19.71	877693
2016-07-22	19.70	20.00	19.70	19.98	1636592
2016-07-25	19.92	19.98	19.75	19.77	1140050
2016-07-26	19.82	19.89	19.71	19.79	852972
2016-07-27	19.81	19.84	19.65	19.69	1720278
2016-07-28	19.74	19.79	19.66	19.66	1032874
2016-07-29	19.55	19.59	19.29	19.38	2815544
2016-08-01	19.36	19.43	19.25	19.27	1581163
2016-08-02	19.31	19.40	19.17	19.28	1311018
2016-08-03	19.31	19.44	19.29	19.37	1204108
2016-08-04	19.36	19.44	19.30	19.30	1171981
2016-08-05	19.45	19.58	19.34	19.58	1102204
2016-08-08	19.56	19.56	19.35	19.37	816318
2016-08-09	19.36	19.45	19.33	19.36	857961
2016-08-10	19.35	19.36	19.26	19.29	799278
2016-08-11	19.34	19.38	19.26	19.28	1304800
2016-08-12	19.26	19.34	19.22	19.26	671334
2016-08-15	19.30	19.32	19.21	19.24	624123
2016-08-16	19.19	19.20	18.97	18.97	828253
2016-08-17	18.96	18.96	18.87	18.93	885538
2016-08-18	18.96	19.11	18.94	19.11	725946
2016-08-19	19.03	19.09	18.96	19.02	909995
2016-08-22	18.98	19.11	18.92	19.09	930540
2016-08-23	19.11	19.21	19.08	19.11	657352
2016-08-24	19.12	19.12	19.00	19.07	968312
2016-08-25	19.07	19.28	19.07	19.21	1255574
2016-08-26	19.27	19.29	18.89	19.01	1294227
2016-08-29	19.04	19.24	19.04	19.21	814928
2016-08-30	19.25	19.33	19.18	19.14	941154
2016-08-31	19.20	19.25	19.10	19.23	1457428
2016-09-01	19.26	19.30	19.06	19.12	1293441
2016-09-02	19.16	19.32	19.14	19.25	1111579
2016-09-06	19.30	19.31	19.06	19.09	1042996
2016-09-07	19.07	19.18	19.03	19.14	1362623
2016-09-08	19.13	19.18	19.03	19.03	1714150
2016-09-09	18.97	18.97	18.63	18.63	1334507
2016-09-12	18.56	18.82	18.52	18.76	1854269
2016-09-13	18.64	18.64	18.38	18.47	1255800
2016-09-14	18.47	18.49	18.24	18.26	1041866
2016-09-15	18.23	18.39	18.21	18.30	1375538
2016-09-16	18.21	18.24	18.09	18.12	2616794
2016-09-19	18.17	18.34	18.12	18.20	1124341
2016-09-20	18.30	18.30	18.02	18.03	2126443
2016-09-21	18.10	18.20	17.97	18.12	2275401
2016-09-22	18.22	18.26	18.13	18.22	1774232
2016-09-23	18.17	18.21	18.01	18.01	1250394
2016-09-26	17.94	17.97	17.71	17.71	2374321
2016-09-27	17.72	17.96	17.69	17.85	2448303
2016-09-28	17.94	17.98	17.82	17.98	1857116
2016-09-29	17.93	17.93	17.56	17.61	1769612
2016-09-30	17.66	17.72	17.55	17.62	2387810
2016-10-03	17.61	17.64	17.48	17.56	1883161
2016-10-04	17.60	17.71	17.46	17.69	1755454
2016-10-05	17.73	17.99	17.73	17.90	2062953
2016-10-06	17.90	17.90	17.70	17.81	1220793
2016-10-07	17.84	18.00	17.84	17.89	1148354
2016-10-10	17.98	18.20	17.98	18.17	1441459
2016-10-11	18.08	18.16	18.00	18.08	1394378
2016-10-12	18.11	18.30	18.09	18.21	1381008
2016-10-13	18.09	18.25	18.03	18.18	1277839
2016-10-14	18.33	18.46	18.30	18.32	1216362
2016-10-17	18.32	18.42	18.29	18.36	1168677
2016-10-18	18.56	18.56	18.29	18.32	1285587
2016-10-19	18.41	18.45	18.31	18.36	1823874
2016-10-20	18.33	18.40	18.18	18.33	1899292
2016-10-21	18.21	18.30	18.13	18.27	2267485
2016-10-24	18.47	18.47	18.26	18.36	1240884
2016-10-25	18.38	18.39	18.25	18.32	1763672
2016-10-26	18.32	18.45	18.15	18.45	2377811
2016-10-27	18.50	18.56	16.58	16.65	6445498
2016-10-28	16.75	16.91	16.51	16.58	2867509
2016-10-31	16.61	16.96	16.61	16.86	7748445
2016-11-01	16.86	17.02	16.77	16.87	3815662
2016-11-02	16.86	16.89	16.69	16.71	3218538
2016-11-03	16.78	17.00	16.73	16.82	1924579
2016-11-04	16.80	16.84	16.67	16.68	2062231
2016-11-07	16.92	16.94	16.80	16.91	1762250
2016-11-08	16.85	16.93	16.78	16.89	1197857
2016-11-09	16.85	17.12	16.67	17.08	2486489
2016-11-10	17.23	17.31	17.10	17.24	2051500
2016-11-11	17.20	17.50	17.17	17.49	1707796
2016-11-14	17.62	17.90	17.58	17.64	2052398
2016-11-15	17.58	17.60	17.37	17.50	1691857
2016-11-16	17.50	17.61	17.46	17.59	1124299
2016-11-17	17.59	17.77	17.56	17.77	1392003
2016-11-18	17.82	17.87	17.72	17.84	1547903
2016-11-21	17.91	17.97	17.77	17.87	1775242
2016-11-22	17.97	18.09	17.89	18.05	1827041
2016-11-23	18.08	18.17	17.96	18.09	817513
2016-11-25	18.11	18.23	18.11	18.23	455347
2016-11-28	18.19	18.26	18.01	18.02	1369376
2016-11-29	18.11	18.41	18.11	18.23	1219453
2016-11-30	18.28	18.35	17.86	17.68	2021812
2016-12-01	17.78	17.81	17.63	17.67	1597762
2016-12-02	17.68	17.79	17.62	17.65	998142
2016-12-05	17.75	17.77	17.53	17.68	1677145
2016-12-06	17.72	18.07	17.72	18.06	1901175
2016-12-07	18.12	18.25	18.04	18.25	1579766
2016-12-08	18.28	18.46	18.24	18.46	1888256
2016-12-09	18.47	18.59	18.40	18.59	1410434
2016-12-12	18.61	18.68	18.48	18.54	1804677
2016-12-13	18.73	18.73	18.25	18.44	1316604
2016-12-14	18.45	18.59	18.35	18.39	1519277
2016-12-15	18.39	18.62	18.36	18.54	1480571
2016-12-16	18.53	18.75	18.50	18.59	7845619
2016-12-19	18.63	18.82	18.63	18.81	1352253
2016-12-20	18.86	18.97	18.81	18.95	1156181
2016-12-21	18.95	19.02	18.91	18.93	992543
2016-12-22	18.95	19.08	18.91	19.00	1208143
2016-12-23	19.02	19.13	19.01	19.11	727502
2016-12-27	19.17	19.22	19.06	19.07	964331
2016-12-28	19.10	19.16	18.90	18.95	890846
2016-12-29	18.97	19.06	18.94	19.02	819421
2016-12-30	19.00	19.13	18.95	19.00	1013526
2017-01-03	19.10	19.12	18.92	19.07	1640680
2017-01-04	19.13	19.35	19.08	19.18	3010113
2017-01-05	19.14	19.25	19.01	19.12	1187996
2017-01-06	19.15	19.30	19.11	19.16	1232774
2017-01-09	19.10	19.16	18.77	18.82	2446610
2017-01-10	18.82	19.13	18.82	18.99	2015344
2017-01-11	18.98	19.39	18.95	19.29	2709792
2017-01-12	19.17	19.20	18.85	18.95	1437419
2017-01-13	18.99	19.21	18.94	18.98	1761111
2017-01-17	18.85	19.06	18.77	19.00	1886178
2017-01-18	19.00	19.19	18.94	19.18	1659748
2017-01-19	19.23	19.30	18.89	19.09	2006247
2017-01-20	19.20	19.30	19.14	19.23	1328263
2017-01-23	19.29	19.31	19.20	19.27	1206739
2017-01-24	19.32	19.58	19.26	19.51	1760837
2017-01-25	19.60	19.80	19.52	19.57	3448277
2017-01-26	19.77	20.63	19.77	20.63	3748822
2017-01-27	20.71	20.81	20.50	20.72	3572836
2017-01-30	20.66	20.66	20.36	20.60	1751900
2017-01-31	20.62	20.94	20.51	20.80	7097943
2017-02-01	20.86	21.06	20.77	20.88	2294778
2017-02-02	20.88	21.16	20.76	20.97	2307273
2017-02-03	21.18	21.19	20.92	20.98	2163202
2017-02-06	20.95	21.08	20.86	20.95	1438200
2017-02-07	20.98	20.98	20.84	20.89	1644050
2017-02-08	20.89	20.91	20.72	20.78	1564069
2017-02-09	20.81	20.91	20.73	20.75	2323604
2017-02-10	20.79	20.87	20.61	20.77	2019386
2017-02-13	20.83	20.85	20.70	20.77	1755962
2017-02-14	20.75	20.80	20.67	20.78	1351107
2017-02-15	20.74	20.80	20.63	20.73	1373587
2017-02-16	20.73	20.82	20.68	20.75	1351874
2017-02-17	20.70	20.73	20.52	20.63	1592937
2017-02-21	20.64	20.80	20.64	20.79	1092362
2017-02-22	20.75	21.02	20.75	21.02	1162809
2017-02-23	21.05	21.11	20.94	21.08	2561142
2017-02-24	20.94	21.02	20.85	20.88	1553851
2017-02-27	20.89	20.93	20.72	20.84	1251152
2017-02-28	20.75	20.85	20.69	20.71	1547458
2017-03-01	20.90	20.99	20.79	20.71	2619832
2017-03-02	20.78	20.81	20.61	20.61	1196722
2017-03-03	20.61	20.70	20.43	20.61	1423926
2017-03-06	20.55	20.58	20.44	20.45	1137040
2017-03-07	20.43	20.50	20.30	20.33	1831074
2017-03-08	20.40	20.47	20.24	20.27	1020612
2017-03-09	20.27	20.43	20.15	20.21	1142982
2017-03-10	20.30	20.41	20.21	20.34	1204478
2017-03-13	20.34	20.38	20.17	20.23	1013865
2017-03-14	20.19	20.24	20.10	20.22	939482
2017-03-15	20.22	20.41	20.19	20.35	1364079
2017-03-16	20.35	20.38	20.24	20.31	812532
2017-03-17	20.27	20.29	20.04	20.17	3033356
2017-03-20	20.06	20.23	20.06	20.17	1054305
2017-03-21	20.29	20.32	19.93	19.98	1281143
2017-03-22	19.99	19.99	19.82	19.96	786052
2017-03-23	19.97	20.24	19.91	20.12	1200406
2017-03-24	20.13	20.20	19.95	20.02	874629
2017-03-27	19.88	20.01	19.86	19.97	757403
2017-03-28	19.93	20.24	19.93	20.22	1184565
2017-03-29	20.19	20.25	20.10	20.22	961688
2017-03-30	20.22	20.45	20.17	20.45	983023
2017-03-31	20.43	20.56	20.32	20.48	1033215
2017-04-03	20.43	20.51	20.22	20.27	1001362
2017-04-04	20.29	20.49	20.26	20.45	1237245
2017-04-05	20.50	20.51	20.03	20.07	1497492
2017-04-06	20.09	20.09	19.93	19.98	1067174
2017-04-07	19.96	19.99	19.80	19.91	1151506
2017-04-10	19.91	20.19	19.86	20.13	1048737
2017-04-11	20.13	20.25	20.00	20.24	960720
2017-04-12	20.23	20.24	19.99	20.02	649435
2017-04-13	20.03	20.03	19.80	19.80	808632
2017-04-17	19.86	20.10	19.81	20.07	734104
2017-04-18	19.92	20.05	19.83	19.92	805249
2017-04-19	19.92	20.08	19.84	19.91	900683
2017-04-20	20.00	20.00	19.75	19.93	1033761
2017-04-21	19.95	19.97	19.78	19.82	832525
2017-04-24	20.04	20.10	19.82	19.99	1085135
2017-04-25	20.06	20.16	20.06	20.07	670891
2017-04-26	20.10	20.37	20.07	20.22	1135954
2017-04-27	20.38	20.89	20.37	20.83	1976173
2017-04-28	20.90	20.90	20.57	20.68	3055087
2017-05-01	20.75	20.76	20.59	20.60	871281
2017-05-02	20.58	20.64	20.10	20.16	1097093
2017-05-03	20.18	20.38	20.11	20.20	973796
2017-05-04	20.27	20.32	20.09	20.21	742811
2017-05-05	20.24	20.34	20.16	20.26	848579
2017-05-08	20.28	20.32	20.09	20.12	591418
2017-05-09	20.14	20.19	19.71	19.76	1354195
2017-05-10	19.77	19.95	19.70	19.85	848793
2017-05-11	19.80	19.87	19.61	19.64	968797
2017-05-12	19.60	19.62	19.46	19.54	1078630
2017-05-15	19.55	19.74	19.52	19.62	1086445
2017-05-16	19.60	19.76	19.53	19.65	1259695
2017-05-17	19.52	19.59	19.33	19.43	1104171
2017-05-18	19.43	19.54	19.36	19.42	807852
2017-05-19	19.45	19.68	19.40	19.64	1671910
2017-05-22	19.69	19.83	19.67	19.81	1296655
2017-05-23	19.82	19.96	19.80	19.90	711299
2017-05-24	19.89	19.92	19.77	19.80	727507
2017-05-25	19.87	19.96	19.75	19.83	772997
2017-05-26	19.86	19.98	19.68	19.74	633704
2017-05-30	19.70	19.79	19.43	19.56	1024086
2017-05-31	19.58	19.80	19.41	19.59	1315139
2017-06-01	19.68	19.95	19.66	19.94	1396846
2017-06-02	19.95	20.00	19.85	19.86	787417
2017-06-05	19.83	19.86	19.52	19.56	1031841
2017-06-06	19.49	19.61	19.34	19.44	949017
2017-06-07	19.50	19.62	19.43	19.43	1520706
2017-06-08	19.41	19.75	19.39	19.67	921252
2017-06-09	19.73	20.12	19.59	20.10	1449898
2017-06-12	20.10	20.25	19.84	19.96	1136050
2017-06-13	19.98	20.24	19.88	20.20	1103017
2017-06-14	20.19	20.32	20.08	20.32	906513
2017-06-15	20.06	20.52	20.06	20.52	1379532
2017-06-16	20.42	20.52	20.16	20.41	2776359
2017-06-19	20.52	20.56	20.14	20.17	1554067
2017-06-20	20.12	20.17	19.90	20.02	733766
2017-06-21	20.08	20.10	19.79	19.82	796670
2017-06-22	19.82	19.89	19.65	19.65	652981
2017-06-23	19.74	19.82	19.64	19.74	2032303
2017-06-26	19.77	19.92	19.73	19.80	674272
2017-06-27	19.83	19.83	19.51	19.51	1011685
2017-06-28	19.61	19.84	19.59	19.72	948554
2017-06-29	19.87	19.90	19.49	19.67	868405
2017-06-30	19.74	19.81	19.49	19.53	1130592
2017-07-03	19.53	19.91	19.53	19.82	835266
2017-07-05	19.81	19.83	19.51	19.60	800788
2017-07-06	19.61	19.63	19.42	19.50	1268981
2017-07-07	19.56	19.65	19.35	19.57	1097217
2017-07-10	19.50	19.62	19.40	19.48	1404116
2017-07-11	19.52	19.63	19.40	19.45	1086124
2017-07-12	19.51	19.59	19.40	19.40	896958
2017-07-13	19.46	19.53	19.34	19.49	822300
2017-07-14	19.44	19.58	19.41	19.53	822828
2017-07-17	19.49	19.71	19.39	19.59	1053301
2017-07-18	19.53	19.61	19.36	19.55	767664
2017-07-19	19.57	19.72	19.53	19.68	670762
2017-07-20	19.70	19.76	19.61	19.69	911470
2017-07-21	19.70	19.74	19.54	19.70	828692
2017-07-24	19.72	19.79	19.67	19.70	882207
2017-07-25	19.85	20.18	19.83	20.15	1805011
2017-07-26	20.16	20.16	19.77	19.87	1681667
2017-07-27	19.89	19.98	19.03	19.03	2717095
2017-07-28	19.00	19.09	18.76	19.03	1615866
2017-07-31	19.03	19.64	19.03	19.62	5486275
2017-08-01	19.64	19.64	19.39	19.43	1395159
2017-08-02	19.41	19.49	19.29	19.34	1355036
2017-08-03	19.34	19.43	19.20	19.34	972146
2017-08-04	19.37	19.57	19.31	19.53	1105745
2017-08-07	19.53	19.67	19.33	19.38	1455041
2017-08-08	19.40	19.57	19.33	19.43	1284227
2017-08-09	19.30	19.43	19.30	19.35	1009343
2017-08-10	19.31	19.36	19.11	19.13	1251107
2017-08-11	19.00	19.26	18.99	19.10	1245911
2017-08-14	19.23	19.44	19.15	19.35	925284
2017-08-15	19.35	19.43	19.33	19.37	560125
2017-08-16	19.39	19.48	19.37	19.41	1858154
2017-08-17	19.42	19.51	19.16	19.18	948155
2017-08-18	19.11	19.19	19.02	19.11	975945
2017-08-21	19.13	19.14	18.99	19.11	838074
2017-08-22	19.14	19.27	19.08	19.23	781188
2017-08-23	19.16	19.40	19.12	19.27	634498
2017-08-24	19.32	19.34	19.13	19.14	735689
2017-08-25	19.20	19.35	19.13	19.29	523431
2017-08-28	19.28	19.30	19.10	19.16	763662
2017-08-29	19.08	19.19	19.05	19.12	605050
2017-08-30	19.13	19.23	19.05	18.97	740881
2017-08-31	19.08	19.14	18.89	19.09	821050
2017-09-01	19.12	19.40	19.03	19.23	1614729
2017-09-05	19.08	19.15	18.23	18.26	2130873
2017-09-06	18.35	18.62	18.35	18.48	1182938
2017-09-07	18.40	18.45	17.92	18.11	1395969
2017-09-08	18.00	19.13	17.95	18.98	2457499
2017-09-11	19.34	19.67	19.04	19.29	2561936
2017-09-12	19.33	19.48	19.30	19.44	710060
2017-09-13	19.38	19.61	19.32	19.54	1171811
2017-09-14	19.50	19.58	19.30	19.37	1394837
2017-09-15	19.37	19.57	19.37	19.49	2440364
2017-09-18	19.54	19.64	19.44	19.64	1087311
2017-09-19	19.64	19.88	19.63	19.72	1057194
2017-09-20	19.74	19.80	19.61	19.63	1417153
2017-09-21	19.58	19.73	19.52	19.53	607787
2017-09-22	19.50	19.70	19.42	19.60	718627
2017-09-25	19.53	19.77	19.53	19.72	530400
2017-09-26	19.70	19.75	19.54	19.64	620923
2017-09-27	19.80	19.89	19.59	19.62	1199104
2017-09-28	19.69	19.74	19.52	19.73	1398785
2017-09-29	19.67	19.84	19.63	19.69	1575166
2017-10-02	19.69	19.79	19.57	19.78	1561001
2017-10-03	19.75	19.83	19.67	19.83	1265107
2017-10-04	19.85	19.85	19.68	19.72	609938
2017-10-05	19.74	19.74	19.63	19.66	1037473
2017-10-06	19.70	19.73	19.56	19.60	864249
2017-10-09	19.64	19.70	19.56	19.60	7641439
2017-10-10	19.63	19.80	19.61	19.78	1016106
2017-10-11	19.73	19.83	19.66	19.79	660729
2017-10-12	19.82	19.82	19.66	19.66	769846
2017-10-13	19.69	19.86	19.60	19.73	1646258
2017-10-16	19.74	19.85	19.68	19.77	617764
2017-10-17	19.81	19.82	19.52	19.73	1459362
2017-10-18	19.78	19.79	19.56	19.66	944514
2017-10-19	19.58	19.70	19.47	19.69	653607
2017-10-20	19.84	19.84	19.58	19.60	986823
2017-10-23	19.60	19.62	19.40	19.45	692350
2017-10-24	19.49	19.70	19.45	19.61	1135012
2017-10-25	19.64	19.67	19.34	19.43	994718
2017-10-26	19.45	19.84	19.33	19.79	1159875
2017-10-27	19.79	19.79	19.37	19.50	1098459
2017-10-30	19.95	20.51	19.91	20.24	2341478
2017-10-31	20.28	20.44	20.10	20.29	3433658
2017-11-01	20.39	20.45	20.23	20.30	1239924
2017-11-02	20.34	20.52	20.18	20.36	1591591
2017-11-03	20.35	20.49	20.28	20.44	1469283
2017-11-06	20.42	20.56	20.40	20.55	1170903
2017-11-07	20.53	20.77	20.53	20.64	1392682
2017-11-08	20.68	20.73	20.59	20.62	1314896
2017-11-09	20.58	20.85	20.53	20.79	1774137
2017-11-10	20.79	20.85	20.70	20.83	846497
2017-11-13	20.79	20.93	20.77	20.87	2538814
2017-11-14	20.80	20.93	20.78	20.86	1659141
2017-11-15	20.75	20.90	20.65	20.85	1416282
2017-11-16	20.86	20.86	20.65	20.66	2396893
2017-11-17	20.61	20.72	20.52	20.70	804581
2017-11-20	20.75	20.78	20.68	20.77	811311
2017-11-21	20.77	20.88	20.73	20.81	1723086
2017-11-22	20.80	20.90	20.75	20.83	635829
2017-11-24	20.90	20.91	20.79	20.89	323520
2017-11-27	20.90	20.92	20.83	20.85	733600
2017-11-28	20.89	20.90	20.80	20.87	4139487
2017-11-29	20.89	20.93	20.82	20.88	1664255
2017-11-30	20.92	21.07	20.80	20.97	1826652
2017-12-01	21.00	21.03	20.50	20.86	1016789
2017-12-04	20.80	20.93	20.73	20.76	1090190
2017-12-05	20.74	20.86	20.62	20.71	963879
2017-12-06	20.71	20.81	20.64	20.70	1269252
2017-12-07	20.70	20.87	20.69	20.83	1247585
2017-12-08	20.83	20.86	20.76	20.84	1844520
2017-12-11	20.82	20.89	20.75	20.75	3123333
2017-12-12	20.83	20.95	20.80	20.80	1871172
2017-12-13	20.81	20.82	20.62	20.65	842717
2017-12-14	20.72	20.78	20.53	20.53	1166568
2017-12-15	20.59	20.92	20.51	20.75	3183845
2017-12-18	20.82	20.94	20.76	20.85	1626628
2017-12-19	20.95	20.97	20.79	20.83	2358757
2017-12-20	20.94	20.94	20.72	20.79	925116
2017-12-21	20.86	21.11	20.79	20.90	2118738
2017-12-22	21.04	21.12	20.95	21.10	1723315
2017-12-26	21.10	21.40	21.10	21.25	1427827
2017-12-27	21.29	21.56	21.24	21.46	1917627
2017-12-28	21.50	21.56	21.36	21.42	912086
2017-12-29	21.41	21.55	21.36	21.38	1149607
2018-01-02	21.41	21.43	21.03	21.07	3375661
2018-01-03	21.08	21.22	21.00	21.18	3408311
2018-01-04	21.22	21.40	20.98	21.10	3099543
2018-01-05	21.14	21.18	20.73	20.87	2520795
2018-01-08	20.87	20.94	20.54	19.77	3129608
2018-01-09	19.91	19.97	19.77	19.82	3487008
2018-01-10	19.86	19.89	19.68	19.76	1927219
2018-01-11	19.83	19.90	19.73	19.83	2322419
2018-01-12	19.82	19.85	19.61	19.79	2047165
2018-01-16	19.83	20.22	19.79	20.22	5726018
2018-01-17	20.18	20.38	20.04	20.28	5156484
2018-01-18	20.26	20.34	20.00	20.17	2568582
2018-01-19	20.19	20.32	20.11	20.27	3042619
2018-01-22	20.36	20.56	20.33	20.38	4320062
2018-01-23	20.41	20.57	20.38	20.44	4075316
2018-01-24	20.51	20.60	20.33	20.40	5012089
2018-01-25	20.60	21.42	20.55	21.41	9954447
2018-01-26	21.41	21.94	21.30	21.91	5356081
2018-01-29	21.93	22.31	21.93	22.21	3409445
2018-01-30	22.12	22.34	21.99	21.99	2769497
2018-01-31	22.12	22.12	21.41	21.49	19280821
2018-02-01	21.51	21.93	21.48	21.86	7391935
2018-02-02	21.77	21.81	21.46	21.55	5058309
2018-02-05	21.42	21.66	20.84	20.87	2367540
2018-02-06	20.64	20.80	20.29	20.70	2800294
2018-02-07	20.61	20.96	20.57	20.65	2045502
2018-02-08	20.65	20.69	19.90	19.91	2212140
2018-02-09	20.10	20.10	19.62	19.90	4384216
2018-02-12	20.13	20.48	19.97	20.32	3922805
2018-02-13	20.28	20.28	19.88	20.09	2613615
2018-02-14	20.07	20.42	20.04	20.40	2577329
2018-02-15	20.51	20.55	20.35	20.49	1919790
2018-02-16	20.49	20.99	20.49	20.98	2703278
2018-02-20	20.85	20.90	20.38	20.76	4656322
2018-02-21	20.78	20.95	20.43	20.43	2757882
2018-02-22	20.45	20.57	20.16	20.20	2997040
2018-02-23	20.30	20.31	20.13	20.25	2982291
2018-02-26	20.25	20.73	20.22	20.72	5048663
2018-02-27	20.67	20.67	19.99	20.01	4251749
2018-02-28	20.07	20.38	19.99	20.03	2882636
2018-03-01	20.06	20.18	19.72	19.72	2833890
2018-03-02	19.63	20.05	19.48	20.03	2986339
2018-03-05	20.02	20.45	20.00	20.34	3642119
2018-03-06	20.41	20.47	20.17	20.22	4164259
2018-03-07	20.11	20.72	20.11	20.52	3837502
2018-03-08	20.64	20.73	20.47	20.69	2669116
2018-03-09	20.77	21.37	20.68	21.34	3792251
2018-03-12	21.43	21.43	21.17	21.25	2865631
2018-03-13	21.41	21.46	21.20	21.32	2487371
2018-03-14	21.42	21.49	20.89	20.91	2858346
2018-03-15	20.95	21.12	20.89	21.06	2923201
2018-03-16	21.11	21.40	21.11	21.30	6648409
2018-03-19	21.29	21.43	21.18	21.40	2454393
2018-03-20	21.47	21.56	21.32	21.50	918108
2018-03-21	21.49	21.71	21.41	21.53	1140190
2018-03-22	21.38	21.61	21.17	21.17	2054843
2018-03-23	21.17	21.32	20.82	20.83	1698867
2018-03-26	21.02	21.19	20.80	21.15	1547656
2018-03-27	21.26	21.39	21.02	21.11	1784333
2018-03-28	21.10	21.48	21.09	21.41	1332611
2018-03-29	21.46	21.58	21.38	21.45	1164941
2018-04-02	21.42	21.56	20.74	21.00	1593052
2018-04-03	21.02	21.45	21.02	21.34	2259336
2018-04-04	21.17	21.70	21.13	21.66	1747044
2018-04-05	21.76	21.79	21.58	21.63	1515888
2018-04-06	21.47	21.61	21.22	21.31	1654659
2018-04-09	21.35	21.37	21.07	21.10	1890352
2018-04-10	21.35	21.55	21.26	21.34	2395976
2018-04-11	21.20	21.43	21.17	21.28	1706377
2018-04-12	21.46	21.56	21.35	21.50	2547568
2018-04-13	21.64	21.64	21.37	21.46	1399547
2018-04-16	21.63	21.94	21.49	21.84	2658849
2018-04-17	21.89	21.90	21.53	21.59	2039952
2018-04-18	21.63	21.75	21.58	21.58	1807412
2018-04-19	21.61	21.73	21.45	21.55	1783079
2018-04-20	21.63	21.67	21.41	21.50	1262297
2018-04-23	21.58	21.62	21.38	21.47	1045094
2018-04-24	21.47	21.56	21.19	21.29	1288568
2018-04-25	21.29	21.32	21.07	21.23	2430071
2018-04-26	20.80	21.05	20.32	20.52	1923214
2018-04-27	20.53	20.58	20.34	20.54	1848287
2018-04-30	20.61	20.68	20.33	20.40	4770735
2018-05-01	20.39	20.48	20.21	20.47	1975438
2018-05-02	20.40	20.40	19.99	20.02	2051198
2018-05-03	19.90	20.01	19.52	19.78	1716714
2018-05-04	19.74	20.25	19.71	20.12	1351813
2018-05-07	20.13	20.31	20.03	20.25	1278595
2018-05-08	20.29	20.49	20.25	20.45	1660079
2018-05-09	20.48	20.63	20.43	20.55	1066674
2018-05-10	20.55	20.81	20.50	20.78	2008172
2018-05-11	20.76	20.92	20.72	20.75	841602
2018-05-14	20.76	20.86	20.54	20.57	1984181
2018-05-15	20.51	20.77	20.51	20.64	1526509
2018-05-16	20.61	20.93	20.56	20.83	1175049
2018-05-17	20.82	21.06	20.82	20.92	1332354
2018-05-18	20.95	21.07	20.87	21.04	1191385
2018-05-21	21.10	21.27	21.04	21.23	1448406
2018-05-22	21.27	21.39	21.14	21.22	1086207
2018-05-23	21.21	21.21	21.04	21.14	1032358
2018-05-24	21.14	21.28	20.97	21.21	1594128
2018-05-25	21.15	21.36	21.03	21.23	1602118
2018-05-29	21.08	21.18	20.89	21.06	1942656
2018-05-30	21.16	21.35	21.10	21.20	1952900
2018-05-31	21.20	21.20	20.96	20.98	2102146
2018-06-01	21.16	21.19	20.96	21.03	1491319
2018-06-04	20.91	21.02	20.84	20.94	2264116
2018-06-05	20.91	21.10	20.87	21.08	1191627
2018-06-06	21.12	21.27	21.00	21.24	2241874
2018-06-07	21.28	21.39	21.17	21.30	3927823
2018-06-08	21.41	21.53	21.31	21.50	1093929
2018-06-11	21.55	21.56	21.31	21.31	1890883
2018-06-12	21.36	21.47	21.03	21.11	1762401
2018-06-13	21.14	21.39	21.10	21.16	4628052
2018-06-14	21.16	21.27	20.96	20.99	1602907
2018-06-15	20.95	21.14	20.91	21.05	3278957
2018-06-18	20.92	21.08	20.85	20.94	1416738
2018-06-19	20.83	21.14	20.79	21.09	1684093
2018-06-20	21.11	21.15	20.93	20.95	1562242
2018-06-21	20.81	20.87	20.38	20.40	1441870
2018-06-22	20.50	20.54	20.29	20.29	4100955
2018-06-25	20.27	20.39	20.12	20.20	1509341
2018-06-26	20.23	20.27	20.04	20.06	1262110
2018-06-27	20.04	20.12	19.68	19.68	1548578
2018-06-28	19.67	19.97	19.65	19.95	1683998
2018-06-29	20.02	20.11	19.90	19.91	1264774
2018-07-02	19.79	19.91	19.72	19.90	1489993
2018-07-03	19.96	20.14	19.85	19.87	875213
2018-07-05	20.00	20.00	19.74	19.81	1614521
2018-07-06	19.75	19.97	19.71	19.86	1049608
2018-07-09	19.92	20.19	19.90	20.15	1937249
2018-07-10	20.18	20.37	20.17	20.33	1186093
2018-07-11	20.27	20.40	20.21	20.29	1872857
2018-07-12	20.39	20.40	20.03	20.05	1276030
2018-07-13	20.02	20.07	19.94	20.03	1198335
2018-07-16	20.08	20.19	20.05	20.12	938499
2018-07-17	20.16	20.30	20.16	20.23	685550
2018-07-18	20.25	20.46	20.22	20.43	671387
2018-07-19	20.34	20.35	20.14	20.28	1070576
2018-07-20	20.29	20.49	20.16	20.44	1527394
2018-07-23	20.45	20.47	20.25	20.36	1173241
2018-07-24	20.37	20.40	20.20	20.26	2177516
2018-07-25	20.30	20.47	20.09	20.43	2671892
2018-07-26	20.50	21.13	20.24	21.12	1622777
2018-07-27	21.05	21.40	20.91	20.92	2342237
2018-07-30	20.98	21.30	20.94	21.15	2079989
2018-07-31	21.21	21.42	21.15	21.31	4308165
2018-08-01	21.29	21.46	21.18	21.46	1592466
2018-08-02	21.37	21.67	21.37	21.57	1770541
2018-08-03	21.47	21.61	21.45	21.57	1049444
2018-08-06	21.59	21.79	21.55	21.64	771137
2018-08-07	21.72	21.89	21.67	21.75	1181490
2018-08-08	21.76	21.81	21.62	21.68	1180261
2018-08-09	21.67	21.82	21.58	21.60	907078
2018-08-10	21.48	21.49	21.30	21.43	1720160
2018-08-13	21.44	21.60	21.35	21.38	902067
2018-08-14	21.36	21.49	21.36	21.44	1237207
2018-08-15	21.37	21.52	21.27	21.51	1715038
2018-08-16	21.60	21.93	21.60	21.80	2063575
2018-08-17	21.74	21.98	21.74	21.95	1183403
2018-08-20	21.93	22.08	21.92	21.96	811561
2018-08-21	22.01	22.24	21.99	22.17	1632730
2018-08-22	22.17	22.37	22.10	22.12	1055174
2018-08-23	22.10	22.15	21.97	22.10	1008300
2018-08-24	22.16	22.38	22.16	22.31	1060652
2018-08-27	22.36	22.56	22.36	22.41	1353636
2018-08-28	22.41	22.49	22.33	22.45	1384886
2018-08-29	22.51	22.53	22.34	22.43	894619
2018-08-30	22.42	22.50	22.23	22.13	1178915
2018-08-31	22.08	22.20	22.02	22.18	1637385
2018-09-04	22.18	22.31	22.11	22.21	1176414
2018-09-05	22.21	22.56	22.19	22.52	1735043
2018-09-06	22.52	22.64	22.42	22.52	1192084
2018-09-07	22.52	22.68	22.48	22.67	1536797
2018-09-10	22.73	22.86	22.60	22.60	2411076
2018-09-11	22.54	22.58	22.39	22.42	2248809
2018-09-12	22.37	22.46	22.24	22.29	1210274
2018-09-13	22.33	22.57	22.33	22.48	1963319
2018-09-14	22.44	22.88	22.41	22.82	2028236
2018-09-17	22.88	22.88	22.48	22.48	1746899
2018-09-18	22.46	22.65	22.42	22.61	1655701
2018-09-19	22.63	22.83	22.63	22.72	1437374
2018-09-20	22.74	22.95	22.74	22.93	1601980
2018-09-21	23.00	23.05	22.89	22.95	7569967
2018-09-24	22.95	22.95	22.54	22.58	2050050
2018-09-25	22.64	22.71	22.47	22.52	1547524
2018-09-26	22.60	22.62	22.36	22.42	1653502
2018-09-27	22.44	22.53	22.35	22.36	1426092
2018-09-28	22.26	22.44	22.16	22.38	1454963
2018-10-01	22.43	22.57	22.05	22.09	1417396
2018-10-02	22.04	22.13	21.92	22.02	1200273
2018-10-03	22.06	22.19	22.02	22.12	1366618
2018-10-04	22.11	22.20	21.80	21.90	1300773
2018-10-05	21.88	21.97	21.57	21.61	1978269
2018-10-08	21.58	21.83	21.52	21.81	1114583
2018-10-09	21.76	21.86	21.64	21.77	2164555
2018-10-10	21.66	21.78	21.22	21.25	1800302
2018-10-11	21.17	21.17	20.38	20.40	1197879
2018-10-12	20.50	20.50	19.93	20.24	1444105
2018-10-15	20.22	20.35	20.17	20.18	973745
2018-10-16	20.27	20.49	20.05	20.47	1032246
2018-10-17	20.45	20.77	20.33	20.68	1419915
2018-10-18	20.68	20.74	20.31	20.41	1193015
2018-10-19	20.38	20.68	20.26	20.57	1083560
2018-10-22	20.60	20.70	20.39	20.56	3212742
2018-10-23	20.29	20.45	20.10	20.33	1580914
2018-10-24	20.32	20.40	19.81	19.85	1863557
2018-10-25	20.20	21.48	20.06	21.42	2274265
2018-10-26	21.30	21.78	21.10	21.68	1779234
2018-10-29	21.93	22.20	21.55	21.79	1788906
2018-10-30	21.90	22.01	21.54	21.99	1580777
2018-10-31	22.10	22.34	21.99	22.05	4357364
2018-11-01	22.03	22.12	21.88	21.96	1046421
2018-11-02	22.14	22.20	21.54	21.72	1384249
2018-11-05	21.75	22.14	21.75	22.01	1489498
2018-11-06	21.97	22.51	21.97	22.46	1555170
2018-11-07	22.50	22.69	22.31	22.66	1074163
2018-11-08	22.60	22.78	22.40	22.50	1537611
2018-11-09	22.40	22.56	22.23	22.27	1424715
2018-11-12	22.21	22.30	21.75	21.80	1860611
2018-11-13	21.78	22.12	21.65	21.73	1029287
2018-11-14	21.78	21.82	21.03	21.18	2208851
2018-11-15	21.03	22.05	20.91	22.04	1992371
2018-11-16	21.86	22.05	21.73	21.88	1151104
2018-11-19	21.79	21.95	21.62	21.82	1008790
2018-11-20	21.67	21.83	21.47	21.57	1329571
2018-11-21	21.58	21.77	21.39	21.60	2652026
2018-11-23	21.42	21.74	21.37	21.47	439390
2018-11-26	21.68	21.83	21.58	21.78	1033993
2018-11-27	21.72	21.82	21.43	21.45	1051515
2018-11-28	21.50	22.12	21.47	22.12	1838003
2018-11-29	22.00	22.17	21.89	22.04	928888
2018-11-30	22.03	22.58	21.99	22.36	1824712
2018-12-03	22.57	22.83	22.32	22.83	1843451
2018-12-04	22.81	22.81	22.14	22.15	1692200
2018-12-06	21.83	22.09	21.18	22.09	2086518
2018-12-07	21.98	22.10	21.36	21.55	2031502
2018-12-10	21.56	21.58	21.02	21.43	1758837
2018-12-11	21.67	21.90	21.48	21.61	1615636
2018-12-12	21.94	21.99	21.62	21.65	1573334
2018-12-13	21.63	21.69	21.27	21.41	1476798
2018-12-14	21.19	21.52	21.19	21.41	1562050
2018-12-17	21.39	21.39	20.64	20.69	1562878
2018-12-18	20.79	21.00	20.70	20.86	1043836
2018-12-19	20.83	21.22	20.59	20.73	1281856
2018-12-20	20.54	20.80	20.38	20.57	1953097
2018-12-21	20.56	21.08	20.52	20.60	3210229
2018-12-24	20.41	20.44	19.64	19.65	869672
2018-12-26	19.66	20.66	19.55	20.65	1188173
2018-12-27	20.29	20.76	20.04	20.76	1644982
2018-12-28	20.77	20.98	20.35	20.52	2617502
2018-12-31	20.52	20.69	20.30	20.57	1728132
2019-01-02	20.24	20.39	19.97	20.17	2153886
2019-01-03	20.13	20.37	19.98	20.21	1627816
2019-01-04	20.47	20.81	20.43	20.64	2619686
2019-01-07	20.56	20.83	20.47	20.53	1454326
2019-01-08	20.66	20.79	20.41	20.79	968440
2019-01-09	20.91	20.99	20.68	20.92	1839815
2019-01-10	20.88	21.18	20.77	21.16	1159483
2019-01-11	21.09	21.14	20.96	21.00	1021848
2019-01-14	20.90	21.14	20.80	21.11	2690798
2019-01-15	21.13	21.33	21.04	21.30	1007274
2019-01-16	21.36	21.63	21.23	21.60	1079736
2019-01-17	21.58	21.86	21.41	21.47	2062826
2019-01-18	21.63	21.64	21.44	21.61	1196694
2019-01-22	21.53	21.65	21.10	21.25	2052026
2019-01-23	21.35	21.81	21.32	21.77	1823228
2019-01-24	21.87	21.97	20.13	20.54	3537025
2019-01-25	20.60	20.86	20.01	20.07	3063893
2019-01-28	20.00	20.09	19.68	20.00	2267185
2019-01-29	20.11	20.38	20.00	20.04	2831209
2019-01-30	20.05	20.26	19.82	20.05	2304225
2019-01-31	19.99	20.28	19.92	20.15	4455386
2019-02-01	20.15	20.51	20.09	20.44	2529101
2019-02-04	20.40	20.53	20.29	20.53	1095616
2019-02-05	20.54	20.54	20.26	20.42	1945316
2019-02-06	20.38	20.45	20.28	20.43	1443354
2019-02-07	20.48	20.59	20.17	20.58	2186433
2019-02-08	20.54	20.63	20.24	20.52	1654792
2019-02-11	20.56	20.67	20.41	20.66	1301716
2019-02-12	20.67	20.84	20.66	20.67	1130429
2019-02-13	20.75	20.91	20.72	20.82	827279
2019-02-14	20.65	20.84	20.55	20.69	1294513
2019-02-15	20.82	21.00	20.80	20.92	1469871
2019-02-19	20.83	21.09	20.83	21.08	2336035
2019-02-20	21.01	21.20	21.00	21.19	1452615
2019-02-21	21.14	21.25	20.97	21.10	1237570
2019-02-22	21.08	21.15	20.91	21.15	1155345
2019-02-25	21.15	21.29	20.97	21.07	1360171
2019-02-26	21.03	21.11	20.88	20.89	1222668
2019-02-27	20.88	20.93	20.80	20.89	830343
2019-02-28	20.91	21.05	20.86	20.86	963820
2019-03-01	21.00	21.12	20.83	20.77	1014659
2019-03-04	20.77	20.82	20.45	20.75	1692017
2019-03-05	20.75	20.86	20.48	20.77	1366621
2019-03-06	20.77	20.92	20.56	20.56	1388103
2019-03-07	20.56	20.70	20.44	20.54	1103517
2019-03-08	20.40	20.66	20.40	20.65	1517678
2019-03-11	20.72	20.88	20.60	20.87	1474197
2019-03-12	20.91	20.98	20.82	20.89	1589789
2019-03-13	20.94	20.95	20.72	20.77	1307496
2019-03-14	20.80	21.02	20.75	20.89	1375341
2019-03-15	20.85	21.17	20.85	21.00	3668738
2019-03-18	21.15	21.19	20.95	21.12	1360761
2019-03-19	21.18	21.18	20.87	20.90	838822
2019-03-20	20.87	20.89	20.50	20.52	1178158
2019-03-21	20.48	20.83	20.44	20.79	1351804
2019-03-22	20.71	20.92	20.62	20.63	1088759
2019-03-25	20.64	20.70	20.48	20.54	882905
2019-03-26	20.60	20.78	20.54	20.73	826527
2019-03-27	20.73	21.01	20.73	20.88	1197567
2019-03-28	20.92	21.11	20.78	21.04	1391941
2019-03-29	21.20	21.20	20.88	20.92	1477157
2019-04-01	21.02	21.24	20.96	21.24	991791
2019-04-02	21.23	21.23	20.89	20.94	1232286
2019-04-03	21.05	21.09	20.89	21.05	964376
2019-04-04	21.09	21.18	21.01	21.08	928463
2019-04-05	21.12	21.24	21.04	21.14	1054205
2019-04-08	21.13	21.20	20.92	21.04	839886
2019-04-09	20.97	20.97	20.56	20.63	1274120
2019-04-10	20.70	20.96	20.62	20.96	908246
2019-04-11	21.02	21.10	20.90	21.04	1176856
2019-04-12	21.17	21.23	20.94	21.04	1142861
2019-04-15	21.05	21.09	20.90	20.99	1588039
2019-04-16	21.11	21.33	21.11	21.31	1015568
2019-04-17	21.34	21.36	21.04	21.05	898496
2019-04-18	21.03	21.23	20.99	21.05	1423718
2019-04-22	20.97	21.06	20.81	20.91	984299
2019-04-23	20.93	21.20	20.89	21.07	1325906
2019-04-24	21.03	21.30	21.03	21.20	1656700
2019-04-25	21.05	21.25	20.51	21.20	2123397
2019-04-26	21.25	22.13	21.25	22.09	2275073
2019-04-29	22.19	22.53	22.18	22.40	2046704
2019-04-30	22.41	22.49	22.07	22.36	4335682
2019-05-01	22.38	22.52	22.14	22.14	1889268
2019-05-02	22.10	22.39	22.10	22.22	1056088
2019-05-03	22.29	22.40	22.16	22.37	1046596
2019-05-06	22.12	22.40	22.09	22.35	1243078
2019-05-07	22.21	22.37	21.92	22.08	850319
2019-05-08	22.00	22.15	21.90	21.91	711923
2019-05-09	21.70	22.17	21.65	22.06	1423730
2019-05-10	21.94	22.40	21.84	22.32	1430755
2019-05-13	21.97	22.04	21.68	21.78	1524985
2019-05-14	21.80	22.10	21.66	21.95	1298505
2019-05-15	21.85	22.40	21.85	22.36	1418801
2019-05-16	22.47	22.83	22.40	22.50	1727378
2019-05-17	22.46	22.70	22.28	22.38	1509926
2019-05-20	22.25	22.60	22.23	22.41	1033012
2019-05-21	22.53	22.61	22.47	22.58	1207445
2019-05-22	22.45	22.71	22.41	22.71	1456700
2019-05-23	22.48	22.56	22.27	22.34	1189645
2019-05-24	22.36	22.59	22.30	22.56	1196186
2019-05-28	22.55	22.61	22.33	22.37	1687089
2019-05-29	22.28	22.37	22.11	22.26	1140223
2019-05-30	22.28	22.39	22.12	22.22	713745
2019-05-31	22.03	22.23	21.93	21.85	1433557
2019-06-03	21.88	22.07	21.74	22.05	1313587
2019-06-04	22.16	22.50	22.15	22.47	1631974
2019-06-05	22.45	22.76	22.45	22.68	1088107
2019-06-06	22.68	22.69	22.44	22.52	1348206
2019-06-07	22.58	22.69	22.49	22.52	827615
2019-06-10	22.59	22.63	22.36	22.44	694628
2019-06-11	22.56	22.57	22.35	22.51	835980
2019-06-12	22.52	22.71	22.49	22.69	1134029
2019-06-13	22.76	22.78	22.47	22.72	709671
2019-06-14	22.72	22.86	22.61	22.81	1679562
2019-06-17	22.85	22.87	22.55	22.59	1176602
2019-06-18	22.67	22.75	22.54	22.57	780187
2019-06-19	22.54	22.69	22.53	22.58	913605
2019-06-20	22.68	22.99	22.51	22.93	1181986
2019-06-21	22.88	22.91	22.64	22.78	2662708
2019-06-24	22.79	22.89	22.59	22.64	1001135
2019-06-25	22.65	22.82	22.52	22.65	1062380
2019-06-26	22.73	22.73	22.06	22.06	977970
2019-06-27	22.15	22.35	22.05	22.34	994813
2019-06-28	22.37	22.50	22.31	22.38	2252302
2019-07-01	22.59	22.60	22.25	22.47	1304134
2019-07-02	22.47	22.89	22.44	22.79	1526019
2019-07-03	22.89	23.19	22.86	23.15	903820
2019-07-05	23.15	23.16	22.86	23.15	764291
2019-07-08	23.09	23.18	22.92	23.03	1228384
2019-07-09	23.01	23.09	22.77	22.98	1300900
2019-07-10	22.98	23.15	22.79	22.88	817613
2019-07-11	22.88	22.99	22.73	22.93	850384
2019-07-12	22.97	23.24	22.89	23.20	1306706
2019-07-15	23.25	23.29	22.96	22.99	1631717
2019-07-16	22.98	23.18	22.91	23.16	988177
2019-07-17	23.15	23.20	22.93	22.93	1248409
2019-07-18	23.04	23.23	22.93	23.17	801244
2019-07-19	23.15	23.39	23.06	23.07	1636836
2019-07-22	23.02	23.11	22.83	22.97	1261044
2019-07-23	22.98	23.09	22.80	23.06	1374715
2019-07-24	23.00	23.35	22.94	23.33	1525631
2019-07-25	23.33	23.33	22.74	22.75	2107548
2019-07-26	22.70	22.92	22.58	22.84	1453252
2019-07-29	22.86	23.12	22.70	22.85	1637316
2019-07-30	22.73	22.95	22.71	22.91	1191833
2019-07-31	22.88	23.06	22.72	22.81	4719802
2019-08-01	22.84	22.98	22.45	22.57	1827886
2019-08-02	22.58	22.68	22.45	22.57	1050473
2019-08-05	22.32	22.40	21.67	21.83	1669571
2019-08-06	21.84	22.24	21.80	22.19	1345718
2019-08-07	21.98	22.54	21.76	22.41	1991290
2019-08-08	22.57	22.93	22.57	22.82	1819029
2019-08-09	22.80	22.95	22.59	22.77	1347197
2019-08-12	22.64	22.74	22.26	22.31	1625089
2019-08-13	22.23	22.74	22.16	22.44	1162034
2019-08-14	22.00	22.24	21.61	21.69	1817898
2019-08-15	21.70	22.21	21.67	21.99	2323216
2019-08-16	22.12	22.35	21.98	22.31	1527804
2019-08-19	22.56	22.59	22.26	22.29	729663
2019-08-20	22.24	22.39	21.97	21.99	1030109
2019-08-21	22.14	22.45	22.04	22.41	1733238
2019-08-22	22.50	22.84	22.31	22.80	2321035
2019-08-23	22.70	23.02	22.55	22.69	2586327
2019-08-26	22.84	22.86	22.50	22.77	1365447
2019-08-27	22.87	22.91	22.70	22.81	1341819
2019-08-28	22.72	22.98	22.58	22.97	1316487
2019-08-29	23.09	23.52	23.06	23.46	1812170
2019-08-30	23.55	23.59	23.31	23.36	1168577
2019-09-03	23.16	23.49	23.10	23.48	1448080
2019-09-04	23.67	23.82	23.55	22.57	1356818
2019-09-05	22.87	22.97	22.38	22.45	1882703
2019-09-06	22.42	22.65	22.40	22.51	1248424
2019-09-09	22.64	22.64	22.14	22.35	1912370
2019-09-10	22.38	22.41	22.16	22.41	1160563
2019-09-11	22.44	22.69	22.27	22.69	1505974
2019-09-12	22.84	22.99	22.66	22.80	1293161
2019-09-13	22.86	22.87	22.62	22.64	1132094
2019-09-16	22.70	22.88	22.43	22.86	1194698
2019-09-17	22.81	23.10	22.71	23.04	1482653
2019-09-18	22.92	23.17	22.80	23.12	1378372
2019-09-19	23.15	23.18	22.89	22.94	1197143
2019-09-20	23.00	23.09	22.83	22.97	3274169
2019-09-23	22.83	23.19	22.80	23.11	1143198
2019-09-24	23.20	23.35	23.11	23.18	1495206
2019-09-25	23.25	23.39	23.21	23.25	1050538
2019-09-26	23.19	23.50	23.19	23.45	1160473
2019-09-27	23.57	23.58	23.32	23.41	1622739
2019-09-30	23.50	23.71	23.36	23.57	1833924
2019-10-01	23.66	23.70	23.26	23.32	1162823
2019-10-02	23.22	23.32	22.79	22.95	1913297
2019-10-03	23.00	23.06	22.84	23.02	2218250
2019-10-04	23.03	23.49	23.02	23.49	1364866
2019-10-07	23.38	23.38	23.22	23.25	972744
2019-10-08	23.07	23.15	22.91	22.98	1439482
2019-10-09	23.14	23.15	22.90	22.97	1230603
2019-10-10	22.98	23.15	22.97	23.01	1618145
2019-10-11	23.29	23.59	23.21	23.40	1620878
2019-10-14	23.38	23.52	23.34	23.48	998344
2019-10-15	23.48	23.81	23.48	23.65	1358866
2019-10-16	23.61	23.65	23.39	23.62	1070788
2019-10-17	23.69	23.80	23.62	23.75	1819454
2019-10-18	23.73	23.91	23.67	23.81	695825
2019-10-21	23.94	24.10	23.87	24.07	1028685
2019-10-22	23.99	23.99	23.73	23.78	1806861
2019-10-23	23.78	23.91	23.73	23.91	1217551
2019-10-24	23.80	23.85	22.66	22.96	1858398
2019-10-25	22.95	23.06	22.56	22.65	1523557
2019-10-28	22.70	22.74	22.19	22.24	1565480
2019-10-29	22.22	22.62	22.22	22.45	1321609
2019-10-30	22.41	22.53	22.29	22.43	937012
2019-10-31	22.36	22.36	22.02	22.34	2732191
2019-11-01	22.48	22.57	22.39	22.53	1236766
2019-11-04	22.61	22.67	22.40	22.54	1523363
2019-11-05	22.59	22.82	22.57	22.58	1352311
2019-11-06	22.63	22.78	22.55	22.73	1167701
2019-11-07	22.78	22.90	22.65	22.69	1134267
2019-11-08	22.68	22.81	22.62	22.80	700299
2019-11-11	22.59	22.85	22.59	22.71	694687
2019-11-12	22.73	22.89	22.69	22.80	1150844
2019-11-13	22.68	22.78	22.64	22.65	847229
2019-11-14	22.60	22.79	22.60	22.77	953291
2019-11-15	22.82	22.89	22.69	22.88	1244717
2019-11-18	22.82	22.88	22.56	22.71	959403
2019-11-19	22.64	22.79	22.54	22.76	2194205
2019-11-20	22.67	22.86	22.64	22.79	1485609
2019-11-21	22.81	22.81	22.26	22.35	1284687
2019-11-22	22.35	22.36	22.19	22.30	921491
2019-11-25	22.37	22.60	22.36	22.40	1418935
2019-11-26	22.46	22.73	22.40	22.72	947903
2019-11-27	22.79	22.82	22.65	22.80	648289
2019-11-29	22.77	22.87	22.55	22.56	406375
2019-12-02	22.58	22.63	22.39	22.39	1380731
2019-12-03	22.26	22.35	22.10	22.23	1315827
2019-12-04	22.20	22.50	22.20	22.08	1480835
2019-12-05	22.10	22.23	21.90	22.06	1775312
2019-12-06	22.20	22.57	22.14	22.50	2762538
2019-12-09	22.47	22.81	22.36	22.75	1768342
2019-12-10	22.76	22.86	22.68	22.77	2604260
2019-12-11	22.74	22.75	22.20	22.27	2716793
2019-12-12	22.34	22.85	22.31	22.68	2398490
2019-12-13	22.64	22.70	22.41	22.43	1070158
2019-12-16	22.45	22.66	22.38	22.58	1673759
2019-12-17	22.57	22.71	22.55	22.69	974076
2019-12-18	22.71	22.71	22.14	22.15	2151483
2019-12-19	22.14	22.34	22.04	22.27	1806093
2019-12-20	22.62	22.62	22.35	22.39	3838635
2019-12-23	22.43	22.43	22.09	22.27	1200257
2019-12-24	22.31	22.32	22.18	22.25	757119
2019-12-26	22.26	22.30	22.07	22.15	909225
2019-12-27	22.21	22.29	22.10	22.21	954791
2019-12-30	22.27	22.32	22.20	22.31	827422
2019-12-31	22.25	22.55	22.25	22.37	1270354
2020-01-02	22.47	22.47	22.19	22.33	1358664
2020-01-03	22.20	22.42	22.16	22.38	1207316
2020-01-06	22.29	22.41	22.20	22.34	1621745
2020-01-07	22.34	22.34	22.12	22.12	1057392
2020-01-08	22.12	22.32	22.12	22.24	1229947
2020-01-09	22.30	22.42	22.09	22.41	1334601
2020-01-10	22.37	22.52	22.22	22.23	1330422
2020-01-13	22.25	22.38	22.20	22.32	1010362
2020-01-14	22.24	22.52	22.23	22.46	1272526
2020-01-15	22.40	22.58	22.36	22.54	1258704
2020-01-16	22.65	22.80	22.59	22.73	1515075
2020-01-17	22.80	22.98	22.75	22.96	1359050
2020-01-21	23.00	23.10	22.74	22.87	2330374
2020-01-22	22.93	23.06	22.84	22.94	1349596
2020-01-23	23.11	23.20	21.77	22.68	2711564
2020-01-24	22.77	23.61	22.71	23.38	2334121
2020-01-27	23.16	23.34	22.97	23.16	2125971
2020-01-28	23.22	23.43	23.07	23.08	2631219
2020-01-29	23.15	23.18	22.67	22.68	1669947
2020-01-30	22.58	22.93	22.46	22.92	1800080
2020-01-31	22.84	22.98	22.45	22.55	2880722
2020-02-03	22.68	23.00	22.63	22.79	1403938
2020-02-04	23.00	23.09	22.78	22.79	1787294
2020-02-05	22.96	23.49	22.91	23.45	2163115
2020-02-06	23.55	23.62	23.10	23.10	1314075
2020-02-07	23.02	23.19	22.96	23.04	1238444
2020-02-10	23.00	23.13	22.98	23.05	1638590
2020-02-11	23.14	23.33	23.06	23.28	1257110
2020-02-12	23.32	23.34	23.11	23.27	1516713
2020-02-13	23.29	23.46	23.25	23.40	1512940
2020-02-14	23.42	23.54	23.35	23.49	1059072
2020-02-18	23.44	23.53	23.27	23.38	869282
2020-02-19	23.42	23.42	23.19	23.22	1334462
2020-02-20	23.12	23.42	23.10	23.20	695629
2020-02-21	23.16	23.28	23.06	23.22	1332802
2020-02-24	22.87	22.96	22.67	22.72	1166558
2020-02-25	22.72	22.72	21.76	21.76	1496988
2020-02-26	21.90	21.99	21.26	21.26	1449891
2020-02-27	21.00	21.04	20.47	20.52	2060766
2020-02-28	20.01	20.20	19.22	19.72	3880831
2020-03-02	19.88	21.13	19.81	21.13	2571846
2020-03-03	21.04	21.28	20.42	20.55	2909609
2020-03-04	20.95	21.47	20.77	21.43	2380028
2020-03-05	20.84	20.96	20.49	20.59	1840595
2020-03-06	19.90	20.98	19.90	20.90	2182381
2020-03-09	19.62	19.93	18.47	18.62	3376901
2020-03-10	19.26	19.26	17.85	18.82	1894939
2020-03-11	18.25	18.58	17.67	18.06	4172337
2020-03-12	16.86	17.42	15.75	16.63	3028880
2020-03-13	17.65	18.00	16.76	17.99	3352480
2020-03-16	16.44	17.12	16.10	16.17	3690491
2020-03-17	16.40	16.78	15.91	16.74	2844777
2020-03-18	15.78	16.26	12.53	13.01	3635220
2020-03-19	12.91	14.69	11.88	14.23	3046957
2020-03-20	14.25	14.86	13.18	13.40	3765443
2020-03-23	13.15	13.43	12.25	12.33	4370034
2020-03-24	13.09	14.07	12.87	13.94	2758639
2020-03-25	14.04	14.36	13.47	13.58	3044102
2020-03-26	13.89	14.84	13.53	14.80	2787130
2020-03-27	14.14	15.42	14.11	14.71	2813865
2020-03-30	14.80	15.49	14.24	15.40	3220627
2020-03-31	15.37	15.62	14.87	15.25	2844153
2020-04-01	14.55	14.97	14.32	14.55	2674916
2020-04-02	14.41	15.18	14.16	14.45	2045283
2020-04-03	14.32	14.62	13.82	14.01	2328675
2020-04-06	14.66	15.20	14.52	14.87	2214464
2020-04-07	15.49	16.22	15.16	15.22	2648279
2020-04-08	15.54	16.46	15.31	16.33	2418421
2020-04-09	16.63	17.41	16.53	17.06	2144180
2020-04-13	17.04	17.11	16.54	16.70	2674435
2020-04-14	17.08	17.42	16.67	16.93	1962892
2020-04-15	16.32	16.52	16.04	16.15	1852474
2020-04-16	16.15	16.17	15.56	15.80	1831755
2020-04-17	16.38	16.68	16.26	16.55	2742416
2020-04-20	16.12	16.12	15.48	15.69	2758918
2020-04-21	15.11	15.67	15.11	15.14	2710060
2020-04-22	15.41	15.53	15.09	15.24	2483035
2020-04-23	15.51	15.64	14.21	14.83	3501386
2020-04-24	15.06	15.22	14.85	15.10	3179684
2020-04-27	15.22	15.92	15.20	15.81	2362935
2020-04-28	16.27	16.38	15.87	16.09	2700617
2020-04-29	16.70	16.75	16.32	16.43	3437255
2020-04-30	16.01	16.28	15.63	15.95	8378711
2020-05-01	15.62	15.65	15.15	15.29	3051630
2020-05-04	15.14	15.27	14.79	15.21	2558964
2020-05-05	15.39	15.61	14.90	14.92	3205815
2020-05-06	14.97	15.02	14.25	14.26	2515846
2020-05-07	14.51	15.26	14.42	15.14	2504809
2020-05-08	15.47	15.77	15.43	15.75	1895049
2020-05-11	15.56	15.64	15.10	15.34	2677637
2020-05-12	15.39	15.62	14.77	14.78	1927719
2020-05-13	14.60	14.66	13.57	13.66	3738879
2020-05-14	13.39	14.51	13.08	14.37	3195137
2020-05-15	14.15	14.26	13.87	14.14	4469861
2020-05-18	14.31	14.97	14.28	14.82	2849070
2020-05-19	14.75	14.76	14.35	14.35	1745772
2020-05-20	14.56	14.95	14.47	14.76	2673226
2020-05-21	14.75	15.23	14.73	15.11	3873092
2020-05-22	15.13	15.20	14.78	14.92	1074598
2020-05-26	15.51	15.80	15.49	15.55	1646651
2020-05-27	16.09	16.14	15.57	15.96	1805786
2020-05-28	16.15	16.15	15.62	15.85	2457678
2020-05-29	15.60	15.76	15.42	15.59	2150109
2020-06-01	15.67	16.11	15.45	15.99	1851931
2020-06-02	16.06	16.84	16.04	16.52	3294306
2020-06-03	16.89	17.19	16.88	16.73	1846829
2020-06-04	16.64	16.93	16.33	16.92	2899412
2020-06-05	17.86	18.39	17.68	18.06	2335551
2020-06-08	18.36	18.67	18.29	18.66	2036971
2020-06-09	18.15	18.38	17.94	18.14	2928349
2020-06-10	18.02	18.07	17.09	17.12	2225716
2020-06-11	16.51	16.75	15.98	16.04	2329121
2020-06-12	16.74	16.76	15.85	16.43	2710451
2020-06-15	15.69	16.52	15.63	16.38	3699387
2020-06-16	17.06	17.22	16.64	16.78	2383883
2020-06-17	16.86	16.93	16.41	16.51	1585679
2020-06-18	16.51	16.71	16.30	16.49	1766162
2020-06-19	16.71	16.88	16.24	16.42	4495153
2020-06-22	16.26	16.55	16.02	16.41	1637814
2020-06-23	16.64	16.74	16.21	16.23	2214110
2020-06-24	16.06	16.10	15.54	15.72	1737969
2020-06-25	15.63	16.16	15.51	16.14	1650419
2020-06-26	15.88	15.98	15.53	15.79	2499371
2020-06-29	15.96	16.14	15.72	16.05	1553851
2020-06-30	15.96	16.42	15.92	16.31	1981096
2020-07-01	16.31	16.47	16.02	16.15	1969436
2020-07-02	16.50	16.55	15.95	16.02	2106911
2020-07-06	16.36	16.52	16.08	16.16	3185754
2020-07-07	16.07	16.14	15.65	15.67	1982606
2020-07-08	15.60	15.98	15.53	15.85	1433055
2020-07-09	15.85	15.85	15.25	15.38	1446965
2020-07-10	15.42	15.98	15.42	15.94	1613661
2020-07-13	16.11	16.36	15.87	16.05	1675323
2020-07-14	16.06	16.40	15.97	16.25	1231504
2020-07-15	16.64	16.70	16.38	16.56	1568249
2020-07-16	16.41	17.15	16.40	16.99	1744342
2020-07-17	17.06	17.11	16.82	16.94	1401260
2020-07-20	16.76	16.84	16.57	16.64	1380068
2020-07-21	16.61	17.09	16.61	16.89	1831486
2020-07-22	16.71	17.43	16.67	17.40	1970664
2020-07-23	17.42	17.58	16.79	16.85	2613402
2020-07-24	16.91	16.96	16.51	16.55	3393285
2020-07-27	16.50	16.57	16.17	16.35	2425188
2020-07-28	16.29	16.49	16.20	16.31	2540810
2020-07-29	16.35	16.58	16.08	16.49	2488337
2020-07-30	16.25	16.51	16.04	16.26	2636417
2020-07-31	16.35	16.39	15.99	16.07	4322020
2020-08-03	16.11	16.54	16.00	16.36	2183040
2020-08-04	16.30	16.33	16.05	16.12	1380887
2020-08-05	16.25	16.43	16.12	16.21	1511114
2020-08-06	16.12	16.31	16.12	16.18	2065549
2020-08-07	16.13	16.78	16.11	16.77	1486095
2020-08-10	16.94	17.25	16.82	17.20	1924365
2020-08-11	17.56	17.81	17.06	17.09	2163125
2020-08-12	17.33	17.35	16.72	16.80	1350283
2020-08-13	16.65	16.82	16.56	16.70	1116209
2020-08-14	16.55	16.83	16.51	16.56	1194464
2020-08-17	16.51	16.61	16.35	16.37	1459231
2020-08-18	16.38	16.58	16.31	16.41	1785055
2020-08-19	16.42	16.50	16.23	16.26	1300683
2020-08-20	16.10	16.27	16.08	16.12	1316476
2020-08-21	16.13	16.23	16.01	16.04	1474369
2020-08-24	16.08	16.36	15.91	16.35	1532321
2020-08-25	16.51	16.51	16.15	16.19	1688212
2020-08-26	16.18	16.18	15.98	16.03	1027123
2020-08-27	16.06	16.44	16.06	16.29	1517745
2020-08-28	16.45	16.51	16.18	16.49	1495898
2020-08-31	16.53	16.54	16.11	16.11	1393988
2020-09-01	16.03	16.20	15.88	16.17	1261819
2020-09-02	16.23	16.35	16.08	16.03	1221410
2020-09-03	16.17	16.48	15.85	15.94	1651102
2020-09-04	16.24	16.36	15.78	16.05	1792864
2020-09-08	16.00	16.00	15.40	15.55	1724790
2020-09-09	15.67	15.84	15.45	15.67	1793582
2020-09-10	15.78	15.81	15.40	15.41	2251727
2020-09-11	15.49	15.57	15.30	15.51	1529703
2020-09-14	15.56	15.71	15.46	15.52	1736903
2020-09-15	15.50	15.57	15.12	15.15	2416764
2020-09-16	15.18	15.37	15.10	15.19	2290584
2020-09-17	15.04	15.15	14.82	15.06	1998103
2020-09-18	15.06	15.18	14.82	14.90	8109339
2020-09-21	14.63	14.82	14.41	14.70	3036687
2020-09-22	14.71	15.07	14.65	14.67	2077599
2020-09-23	14.64	14.74	14.09	14.09	1827743
2020-09-24	14.11	14.42	13.93	14.16	2431973
2020-09-25	14.01	14.24	14.00	14.23	1938107
2020-09-28	14.47	15.01	14.42	14.94	3128331
2020-09-29	14.88	14.88	14.40	14.66	1798860
2020-09-30	14.73	14.86	14.59	14.74	2580875
2020-10-01	14.76	14.90	14.65	14.81	1649618
2020-10-02	14.58	15.17	14.55	15.04	2551825
2020-10-05	15.29	15.53	15.23	15.48	2397569
2020-10-06	15.57	15.73	15.32	15.40	2468333
2020-10-07	15.54	15.69	15.37	15.48	1389306
2020-10-08	15.61	15.64	15.32	15.46	1327715
2020-10-09	15.58	15.71	15.41	15.62	1866505
2020-10-12	15.64	16.16	15.58	16.10	1764279
2020-10-13	15.91	16.11	15.65	15.72	1905736
2020-10-14	15.63	15.85	15.42	15.43	1208243
2020-10-15	15.26	15.64	15.25	15.54	1758935
2020-10-16	15.58	15.99	15.52	15.89	2540705
2020-10-19	15.88	15.95	15.45	15.48	1735537
2020-10-20	15.61	15.74	15.50	15.55	1359995
2020-10-21	15.46	15.93	15.44	15.87	1989883
2020-10-22	15.90	17.32	15.90	17.16	4232847
2020-10-23	17.22	17.26	16.73	16.88	3250483
2020-10-26	16.74	16.74	16.40	16.52	1804962
2020-10-27	16.45	16.52	15.91	15.92	1545751
2020-10-28	15.79	16.29	15.65	16.08	1940941
2020-10-29	16.01	16.40	15.92	16.30	1975262
2020-10-30	16.23	16.34	16.06	16.28	3641564
2020-11-02	16.48	16.87	16.33	16.84	2821506
2020-11-03	17.08	17.15	16.75	16.92	1845474
2020-11-04	16.74	17.13	16.40	16.53	2404988
2020-11-05	16.65	17.25	16.58	17.15	2984402
2020-11-06	17.22	17.26	17.01	17.08	1830034
2020-11-09	18.27	18.63	17.98	18.00	2580807
2020-11-10	18.15	18.94	18.05	18.68	3897856
2020-11-11	18.78	18.79	18.09	18.24	1222019
2020-11-12	18.06	18.17	17.64	17.80	1377612
2020-11-13	17.86	18.24	17.86	18.21	1142168
2020-11-16	18.69	18.79	18.41	18.64	2001251
2020-11-17	18.41	18.67	18.31	18.63	1562620
2020-11-18	18.65	18.75	18.12	18.15	2010973
2020-11-19	18.04	18.28	17.85	18.23	1120495
2020-11-20	18.14	18.24	17.94	18.16	893021
2020-11-23	18.42	18.44	18.11	18.37	1402400
2020-11-24	18.69	18.97	18.67	18.94	1246656
2020-11-25	18.79	18.83	18.63	18.69	1072762
2020-11-27	18.69	18.77	18.50	18.59	623270
2020-11-30	18.47	18.59	17.90	17.92	2203761
2020-12-01	18.28	18.44	18.17	18.39	1206087
2020-12-02	18.27	18.54	18.27	18.27	1742093
2020-12-03	18.27	18.45	18.16	18.34	937482
2020-12-04	18.48	18.85	18.37	18.84	1143880
2020-12-07	18.66	18.76	18.34	18.41	1199968
2020-12-08	18.22	18.60	18.22	18.57	905682
2020-12-09	18.71	18.88	18.56	18.85	1517367
2020-12-10	18.56	19.04	18.47	19.02	1955223
2020-12-11	18.78	19.04	18.74	18.75	1023607
2020-12-14	18.97	19.18	18.60	18.63	1138669
2020-12-15	18.75	19.12	18.66	19.12	1273272
2020-12-16	19.15	19.16	18.78	19.01	1290048
2020-12-17	18.97	19.07	18.81	18.91	1626694
2020-12-18	19.01	19.16	18.77	18.91	4420537
2020-12-21	19.12	19.18	18.62	18.85	1979033
2020-12-22	18.81	18.95	18.73	18.76	1854791
2020-12-23	18.90	19.20	18.79	19.09	2258743
2020-12-24	19.11	19.23	18.86	19.21	1140472
2020-12-28	19.30	19.71	19.26	19.52	1595784
2020-12-29	19.62	19.65	19.25	19.34	1299750
2020-12-30	19.36	19.61	19.36	19.52	1541106
2020-12-31	19.57	19.79	19.37	18.71	2086525
2021-01-04	18.96	18.96	18.09	18.29	2295568
2021-01-05	18.25	18.41	18.02	18.25	1404419
2021-01-06	18.54	19.29	18.32	19.25	3124888
2021-01-07	19.34	19.37	19.14	19.17	1658298
2021-01-08	19.18	19.22	18.60	19.06	1993413
2021-01-11	18.90	19.11	18.75	18.90	966003
2021-01-12	18.95	19.06	18.74	18.78	2314800
2021-01-13	18.74	18.93	18.50	18.60	7692355
2021-01-14	18.69	18.90	18.51	18.74	2361195
2021-01-15	18.75	19.04	18.64	18.86	2304892
2021-01-19	19.00	19.12	18.87	19.10	1676258
2021-01-20	19.07	19.26	19.02	19.22	1508048
2021-01-21	19.20	19.39	18.59	18.60	1576585
2021-01-22	18.42	18.54	18.24	18.39	1803689
2021-01-25	18.30	18.70	18.27	18.70	2153383
2021-01-26	18.75	18.90	18.44	18.53	2522187
2021-01-27	18.25	18.54	17.94	17.98	2225131
2021-01-28	18.17	19.28	18.00	18.37	2588172
2021-01-29	18.42	18.46	17.98	18.10	3659690
2021-02-01	18.29	18.35	18.05	18.30	2866139
2021-02-02	18.56	18.92	18.40	18.90	1859557
2021-02-03	18.81	19.04	18.65	18.81	1141140
2021-02-04	18.85	19.26	18.83	19.18	1550501
2021-02-05	19.33	19.43	19.16	19.34	1188553
2021-02-08	19.41	19.54	19.28	19.54	1789927
2021-02-09	19.50	19.81	19.47	19.71	1417407
2021-02-10	19.73	19.89	19.66	19.78	1702246
2021-02-11	19.86	20.13	19.77	20.11	1763108
2021-02-12	20.07	20.21	19.74	19.81	917982
2021-02-16	19.94	20.05	19.69	19.91	1400889
2021-02-17	19.80	19.98	19.76	19.82	1325405
2021-02-18	19.76	19.86	19.49	19.60	1528918
2021-02-19	19.67	19.81	19.57	19.78	1976311
2021-02-22	19.71	20.14	19.60	20.07	1756129
2021-02-23	20.04	20.22	19.78	20.22	2228089
2021-02-24	20.26	20.65	20.22	20.50	2028547
2021-02-25	20.57	20.66	19.58	19.64	3306947
2021-02-26	19.55	19.62	19.18	19.33	2795421
2021-03-01	19.75	20.13	19.62	19.95	3610521
2021-03-02	19.90	20.14	19.79	19.96	2208041
2021-03-03	20.00	20.53	19.93	20.24	2217055
2021-03-04	20.15	20.55	20.01	20.15	2271792
2021-03-05	20.38	20.73	20.18	20.44	2574763
2021-03-08	20.60	21.49	20.60	21.30	2484488
2021-03-09	21.08	21.51	20.99	21.17	1931535
2021-03-10	21.27	21.69	21.16	21.63	1606956
2021-03-11	21.46	21.82	21.46	21.73	1626408
2021-03-12	21.97	22.27	21.92	22.17	2121488
2021-03-15	22.40	22.44	22.16	22.43	2594078
2021-03-16	22.34	22.43	21.97	22.12	1470288
2021-03-17	22.20	22.44	22.10	22.41	1873846
2021-03-18	22.60	22.71	22.19	22.26	1724684
2021-03-19	22.20	22.21	21.83	21.84	3792592
2021-03-22	21.75	21.84	21.54	21.61	1157766
2021-03-23	21.44	21.67	21.34	21.41	1957990
2021-03-24	21.56	21.98	21.53	21.56	1881226
2021-03-25	21.57	22.21	21.39	22.08	1684804
2021-03-26	22.22	22.39	22.01	22.22	1354574
2021-03-29	22.08	22.33	21.88	22.02	1518161
2021-03-30	22.13	22.29	22.03	22.26	1217477
2021-03-31	22.13	22.22	21.84	21.84	1879447
2021-04-01	21.80	21.94	21.68	21.90	2074671
2021-04-05	22.14	22.30	22.03	22.24	1676662
2021-04-06	22.30	22.97	22.25	22.91	3043747
2021-04-07	22.84	23.22	22.84	23.20	3028329
2021-04-08	23.20	23.35	23.02	23.34	2628819
2021-04-09	23.46	23.48	23.25	23.38	1933027
2021-04-12	23.36	23.55	23.20	23.47	2403556
2021-04-13	23.43	23.46	23.22	23.33	2534920
2021-04-14	23.27	23.54	23.26	23.41	2484970
2021-04-15	23.57	23.65	23.45	23.52	2923272
2021-04-16	23.81	23.85	23.52	23.73	1781012
2021-04-19	23.78	23.85	23.63	23.81	1372015
2021-04-20	23.79	23.79	23.57	23.70	1784591
2021-04-21	23.66	23.93	23.60	23.90	1694064
2021-04-22	23.78	24.00	23.56	23.76	1946811
2021-04-23	23.88	24.29	23.79	24.17	2039946
2021-04-26	24.34	24.73	24.28	24.33	3011730
2021-04-27	24.34	24.67	24.25	24.55	2182449
2021-04-28	24.67	24.75	24.28	24.44	1682969
2021-04-29	24.56	24.86	24.56	24.86	1644802
2021-04-30	24.81	24.82	24.58	24.62	5777627
2021-05-03	24.91	25.48	24.78	25.20	2164131
2021-05-04	25.06	25.79	25.03	25.62	2603078
2021-05-05	25.60	25.61	25.15	25.55	1101384
2021-05-06	25.64	25.95	25.55	25.93	1842643
2021-05-07	25.65	26.09	25.55	26.08	1442335
2021-05-10	26.27	26.48	26.02	26.03	1478828
2021-05-11	25.90	25.99	25.56	25.65	1565483
2021-05-12	25.72	25.75	25.18	25.27	2175902
2021-05-13	25.25	26.21	25.18	26.09	1394850
2021-05-14	26.10	26.32	26.02	26.26	1639527
2021-05-17	26.14	26.25	26.01	26.19	938561
2021-05-18	26.21	26.31	26.05	26.14	1460064
2021-05-19	25.94	26.09	25.55	26.09	1109783
2021-05-20	25.98	26.30	25.90	26.20	813068
2021-05-21	26.33	26.54	26.16	26.29	1116446
2021-05-24	26.36	26.54	26.24	26.41	1748669
2021-05-25	26.38	26.52	25.94	25.97	1390528
2021-05-26	25.97	26.32	25.96	26.19	1203409
2021-05-27	26.30	26.39	26.19	26.25	1621758
2021-05-28	26.37	26.41	26.02	26.26	2392110
2021-06-01	26.43	26.55	26.27	26.51	1473500
2021-06-02	26.60	26.69	26.28	26.22	1191559
2021-06-03	26.12	26.41	26.02	26.32	1238109
2021-06-04	26.27	26.29	25.97	26.27	1265550
2021-06-07	26.24	26.28	26.01	26.09	1185673
2021-06-08	25.90	26.58	25.66	26.56	3195921
2021-06-09	26.46	26.48	26.16	26.21	1771347
2021-06-10	26.35	26.41	26.08	26.11	1477694
2021-06-11	26.19	26.39	26.14	26.39	1418534
2021-06-14	26.32	26.36	26.08	26.13	1155827
2021-06-15	26.10	26.64	25.93	26.39	1998733
2021-06-16	26.30	26.40	25.92	25.99	1280031
2021-06-17	26.04	26.09	25.12	25.36	1814188
2021-06-18	25.01	25.01	24.42	24.48	4464531
2021-06-21	24.70	25.20	24.65	25.14	1807349
2021-06-22	25.10	25.30	24.84	25.14	1162012
2021-06-23	25.13	25.19	24.89	24.99	1448835
2021-06-24	25.01	25.21	24.87	25.13	1929642
2021-06-25	25.24	25.69	25.08	25.56	2917145
2021-06-28	25.44	25.46	24.84	24.99	1211765
2021-06-29	25.13	25.24	24.80	24.87	1161396
2021-06-30	24.79	24.96	24.73	24.91	991106
2021-07-01	25.00	25.40	24.91	25.28	1462159
2021-07-02	25.20	25.27	25.07	25.19	925832
2021-07-06	25.20	25.20	24.65	24.99	1347856
2021-07-07	24.80	25.14	24.78	24.93	1869321
2021-07-08	24.56	24.74	24.17	24.26	1075172
2021-07-09	24.67	25.04	24.64	25.02	1570225
2021-07-12	24.97	25.24	24.77	25.20	820810
2021-07-13	25.19	25.19	24.46	24.51	2030653
2021-07-14	24.61	24.90	24.38	24.43	2451352
2021-07-15	24.20	24.73	24.09	24.53	2284250
2021-07-16	24.62	24.62	24.18	24.26	2005378
2021-07-19	23.88	23.92	23.28	23.51	2226449
2021-07-20	23.60	24.60	23.47	24.22	3626381
2021-07-21	24.44	24.69	24.38	24.44	1814189
2021-07-22	24.50	24.50	23.93	24.36	1987640
2021-07-23	24.58	24.65	24.29	24.40	1903100
2021-07-26	24.46	24.79	24.41	24.56	1724340
2021-07-27	24.29	24.76	24.15	24.53	2129500
2021-07-28	24.59	24.65	24.22	24.42	1638390
2021-07-29	24.62	24.80	24.39	24.66	1768755
2021-07-30	24.51	24.80	24.51	24.66	3946610
2021-08-02	24.90	25.35	24.58	24.61	2237427
2021-08-03	24.68	24.72	24.31	24.65	1409374
2021-08-04	24.39	24.65	24.23	24.45	874264
2021-08-05	24.63	24.75	24.46	24.74	1201138
2021-08-06	25.01	25.11	24.80	24.95	1293588
2021-08-09	24.94	25.13	24.72	25.06	1236870
2021-08-10	25.04	25.37	24.96	25.29	1006351
2021-08-11	25.36	25.65	25.18	25.64	1020706
2021-08-12	25.70	25.80	25.54	25.73	883121
2021-08-13	26.00	26.31	25.64	25.79	2175917
2021-08-16	25.75	26.26	25.62	26.06	1951210
2021-08-17	25.90	26.19	25.86	26.12	1737798
2021-08-18	26.02	26.48	25.95	26.12	2106902
2021-08-19	26.01	26.35	25.90	26.07	1874490
2021-08-20	26.07	26.54	25.96	26.32	2194758
2021-08-23	26.52	26.56	26.35	26.45	1487020
2021-08-24	26.50	26.65	26.36	26.43	1384445
2021-08-25	26.45	26.68	26.37	26.43	1480763
2021-08-26	26.49	26.60	26.18	26.19	1268023
2021-08-27	26.19	26.39	26.13	26.30	2429273
2021-08-30	26.28	26.40	26.01	26.04	1963067
2021-08-31	26.00	26.20	25.96	26.00	1621135
2021-09-01	26.07	26.17	25.73	25.83	1330301
2021-09-02	25.86	25.90	25.57	25.64	1713455
2021-09-03	25.61	25.66	25.16	25.29	1703765
2021-09-07	25.28	25.40	24.86	24.98	2855781
2021-09-08	24.98	25.33	24.91	25.01	2373871
2021-09-09	24.94	25.50	24.93	25.36	2291899
2021-09-10	25.52	25.60	24.89	24.90	2119992
2021-09-13	25.09	25.18	24.91	23.61	2831158
2021-09-14	23.70	23.79	23.15	23.26	2500053
2021-09-15	23.32	23.62	23.20	23.54	3079118
2021-09-16	23.56	23.70	23.20	23.28	1934085
2021-09-17	23.28	23.41	22.86	22.99	5803789
2021-09-20	22.47	22.68	22.18	22.52	2355465
2021-09-21	22.66	22.74	22.42	22.54	1238615
2021-09-22	22.77	23.04	22.72	22.87	1384572
2021-09-23	22.96	23.30	22.96	23.05	971159
2021-09-24	23.03	23.17	22.92	22.99	1169206
2021-09-27	23.06	23.40	23.06	23.28	1261993
2021-09-28	23.34	23.44	22.89	22.90	1387390
2021-09-29	22.97	23.29	22.84	23.17	709346
2021-09-30	23.48	23.66	23.13	23.13	1930979
2021-10-01	23.14	23.59	22.94	23.44	1505590
2021-10-04	23.48	23.95	23.48	23.57	1597575
2021-10-05	23.70	23.83	23.49	23.80	1914362
2021-10-06	23.84	24.08	23.61	24.05	1741368
2021-10-07	24.18	24.83	24.18	24.58	2597209
2021-10-08	24.66	24.71	24.44	24.57	944981
2021-10-11	24.65	24.76	24.38	24.47	1290272
2021-10-12	24.56	24.66	24.40	24.47	1568409
2021-10-13	24.41	24.42	23.85	24.17	1412555
2021-10-14	24.27	24.55	24.20	24.34	2779044
2021-10-15	24.67	24.86	24.58	24.64	1840690
2021-10-18	24.50	24.59	24.28	24.46	1320555
2021-10-19	24.64	24.75	24.56	24.74	771115
2021-10-20	24.74	25.20	24.70	25.07	923073
2021-10-21	25.06	25.15	24.67	24.82	1065999
2021-10-22	24.86	25.12	24.82	25.04	2746075
2021-10-25	25.06	25.14	24.86	25.04	1480481
2021-10-26	25.09	25.10	24.68	24.70	1522585
2021-10-27	24.68	24.73	23.94	23.96	1967376
2021-10-28	23.97	26.20	23.97	26.04	3139368
2021-10-29	26.02	26.29	25.76	25.83	4405491
2021-11-01	26.24	26.53	26.16	26.34	2306484
2021-11-02	26.43	26.43	25.89	25.94	2042956
2021-11-03	25.95	26.41	25.84	26.26	1496759
2021-11-04	26.30	26.30	25.40	25.65	1225205
2021-11-05	25.82	26.12	25.65	25.80	1479805
2021-11-08	26.00	26.08	25.57	25.61	1167652
2021-11-09	25.41	25.62	25.32	25.58	1066000
2021-11-10	25.65	25.74	25.30	25.45	1301538
2021-11-11	25.48	25.69	25.33	25.65	846443
2021-11-12	25.74	25.97	25.58	25.90	877835
2021-11-15	26.00	26.05	25.73	25.80	677197
2021-11-16	25.80	26.02	25.75	25.76	742530
2021-11-17	25.65	25.75	25.31	25.71	1107813
2021-11-18	25.64	25.75	25.39	25.59	819827
2021-11-19	25.41	25.56	25.19	25.47	896436
2021-11-22	25.53	26.02	25.37	25.83	1228974
2021-11-23	25.97	26.06	25.83	26.00	1091586
2021-11-24	25.97	25.97	25.79	25.85	772669
2021-11-26	25.12	25.34	24.81	25.13	1079636
2021-11-29	25.42	25.46	24.81	24.90	1190217
2021-11-30	24.69	24.69	23.92	23.96	3175031
2021-12-01	24.30	24.56	23.57	23.58	2076282
2021-12-02	23.77	24.51	23.72	24.10	1206113
2021-12-03	24.10	24.18	23.63	23.75	1289840
2021-12-06	24.07	24.59	24.07	24.36	1891302
2021-12-07	24.48	24.75	24.37	24.53	1369706
2021-12-08	24.57	24.73	24.42	24.59	981798
2021-12-09	24.41	24.61	24.34	24.39	892788
2021-12-10	24.57	24.80	24.39	24.72	1243169
2021-12-13	24.74	24.82	24.50	24.62	1338162
2021-12-14	24.64	24.98	24.50	24.67	1349622
2021-12-15	24.72	25.10	24.58	25.02	1336104
2021-12-16	25.05	25.26	24.75	24.81	1620957
2021-12-17	24.71	24.71	24.04	24.11	4567225
2021-12-20	23.78	23.89	23.00	23.24	1963016
2021-12-21	23.51	24.01	23.49	23.87	1185463
2021-12-22	23.79	24.00	23.64	23.94	1027677
2021-12-23	24.01	24.16	23.95	24.08	688935
2021-12-27	24.04	24.42	23.89	24.42	1144828
2021-12-28	24.35	24.68	24.35	24.50	1136310
2021-12-29	24.47	24.73	24.45	24.67	676918
2021-12-30	24.71	24.90	24.56	24.60	810907
2021-12-31	24.54	24.80	24.54	24.58	610586
2022-01-03	24.71	24.83	24.22	24.32	1406992
2022-01-04	24.54	24.98	24.53	24.83	1488596
2022-01-05	24.97	25.05	24.45	24.48	2097576
2022-01-06	24.79	25.04	24.68	24.93	1301647
2022-01-07	24.95	25.56	24.75	25.49	1375571
2022-01-10	25.68	25.75	25.19	25.45	1292274
2022-01-11	25.59	25.67	25.18	25.65	1359179
2022-01-12	25.70	25.79	25.38	25.57	921744
2022-01-13	25.63	25.97	25.61	25.78	991777
2022-01-14	25.72	26.07	25.56	26.07	1146864
2022-01-18	25.92	26.05	25.43	25.58	1311043
2022-01-19	25.67	25.67	24.93	24.95	1646997
2022-01-20	25.01	25.43	24.60	24.66	1376475
2022-01-21	24.51	24.73	24.21	24.25	1618602
2022-01-24	23.98	24.73	23.57	24.65	2594227
2022-01-25	24.43	25.08	24.00	24.87	1852144
2022-01-26	25.11	25.44	24.64	24.95	2383592
2022-01-27	25.12	26.26	25.04	25.21	1876510
2022-01-28	25.20	25.63	25.05	25.62	2229782
2022-01-31	25.36	25.64	25.23	25.63	3831937
2022-02-01	25.76	26.18	25.66	26.11	2143643
2022-02-02	26.02	26.24	25.93	26.13	1975356
2022-02-03	26.17	26.47	25.92	26.23	1626476
2022-02-04	26.19	26.56	26.05	26.24	1837025
2022-02-07	26.26	26.41	26.05	26.10	1302808
2022-02-08	26.08	26.73	26.06	26.59	1368640
2022-02-09	26.62	26.82	26.42	26.48	1063215
2022-02-10	26.46	26.78	26.14	26.26	1321121
2022-02-11	26.34	26.78	26.15	26.44	2093162
2022-02-14	26.41	26.74	26.05	26.29	1587355
2022-02-15	26.45	26.85	26.39	26.81	1535482
2022-02-16	26.68	27.19	26.68	26.91	1485113
2022-02-17	26.75	26.83	26.15	26.23	1704178
2022-02-18	26.10	26.49	26.06	26.31	3526539
2022-02-22	26.25	26.45	25.84	26.01	1793725
2022-02-23	26.19	26.34	25.86	25.89	2205966
2022-02-24	25.06	25.34	24.70	25.29	2840338
2022-02-25	25.47	26.58	25.47	26.49	2084430
2022-02-28	25.75	26.38	25.75	26.35	1938059
2022-03-01	26.11	26.25	25.52	25.73	2335036
2022-03-02	26.05	26.85	26.05	26.68	1806182
2022-03-03	26.71	26.93	26.59	26.56	1790624
2022-03-04	26.10	26.47	25.82	26.40	1691158
2022-03-07	26.14	26.14	25.46	25.47	1880075
2022-03-08	25.69	25.89	25.00	25.03	2928302
2022-03-09	25.70	25.96	25.47	25.62	4231848
2022-03-10	25.42	25.66	25.24	25.49	2721706
2022-03-11	25.76	26.05	25.60	25.71	2410835
2022-03-14	26.07	26.15	25.04	25.25	4352015
2022-03-15	25.35	25.58	25.23	25.57	3015550
2022-03-16	25.79	25.95	25.38	25.94	3005206
2022-03-17	25.82	26.04	25.72	25.86	2212832
2022-03-18	25.80	26.09	25.37	25.92	4216934
2022-03-21	26.00	26.53	25.97	26.31	1880764
2022-03-22	26.49	26.63	26.26	26.34	1789536
2022-03-23	26.34	26.38	25.88	25.91	1508460
2022-03-24	25.97	26.13	25.83	25.97	1184597
2022-03-25	25.98	26.36	25.91	26.29	1523686
2022-03-28	26.30	26.43	26.09	26.29	1134789
2022-03-29	26.48	26.59	26.17	26.38	1352662
2022-03-30	26.50	26.54	26.24	26.35	1661143
2022-03-31	26.31	26.63	25.87	25.87	1496789
2022-04-01	26.11	26.33	25.78	26.32	3386027
2022-04-04	26.16	26.16	25.03	25.14	3711377
2022-04-05	25.15	25.34	25.04	25.05	2086226
2022-04-06	25.03	25.22	24.81	24.84	2222885
2022-04-07	24.88	24.97	24.27	24.41	2164668
2022-04-08	24.34	24.49	23.44	24.12	4588250
2022-04-11	24.11	24.63	24.01	24.21	3112083
2022-04-12	24.39	24.47	24.03	24.17	2404981
2022-04-13	24.06	24.26	23.83	24.16	1537526
2022-04-14	24.15	24.24	23.95	24.01	1323485
2022-04-18	23.92	24.17	23.89	24.09	1361077
2022-04-19	24.18	24.43	24.09	24.37	1369018
2022-04-20	24.59	24.82	24.46	24.73	1626796
2022-04-21	24.94	25.00	24.35	24.40	1906365
2022-04-22	24.29	24.32	23.78	23.80	1773444
2022-04-25	23.75	24.05	23.31	24.01	2007519
2022-04-26	23.80	24.05	23.66	23.68	2038210
2022-04-27	23.70	23.99	23.62	23.88	2453593
2022-04-28	23.82	23.82	22.75	23.07	2990662
2022-04-29	22.50	22.59	21.94	22.01	6672878
2022-05-02	22.16	22.37	21.50	21.84	3052718
2022-05-03	22.09	22.80	22.00	22.54	2614628
2022-05-04	22.50	23.51	22.48	23.49	2570702
2022-05-05	23.27	23.39	22.52	22.73	2240625
2022-05-06	22.66	22.81	22.40	22.67	1801732
2022-05-09	22.44	22.84	22.35	22.57	2201156
2022-05-10	22.58	22.68	21.96	22.24	3178634
2022-05-11	22.24	22.52	22.01	22.02	2855787
2022-05-12	22.00	22.40	21.87	22.39	1968275
2022-05-13	22.60	22.75	22.38	22.70	1511953
2022-05-16	22.75	22.92	22.46	22.75	1194322
2022-05-17	23.05	23.55	23.04	23.53	1606643
2022-05-18	23.35	23.46	22.85	22.89	1696974
2022-05-19	22.69	22.91	22.38	22.66	1902562
2022-05-20	22.76	22.87	22.08	22.53	1841082
2022-05-23	22.90	23.08	22.58	22.92	2112542
2022-05-24	22.97	23.01	22.37	22.94	1410971
2022-05-25	22.88	23.37	22.82	23.29	1319878
2022-05-26	23.49	23.64	23.38	23.40	1800194
2022-05-27	23.47	23.70	23.40	23.70	1510353
2022-05-31	23.72	23.98	23.39	23.92	2143537
2022-06-01	23.95	23.99	23.24	23.39	1450586
2022-06-02	23.47	23.62	23.16	23.60	1715120
2022-06-03	23.52	23.57	23.26	23.33	1131389
2022-06-06	23.57	23.75	23.39	23.60	1064441
2022-06-07	23.51	23.81	23.40	23.80	1324484
2022-06-08	23.58	23.72	23.39	23.53	2029087
2022-06-09	23.44	23.55	23.16	23.17	1658607
2022-06-10	22.75	22.86	22.50	22.58	1820268
2022-06-13	22.30	22.54	22.02	22.13	2248665
2022-06-14	22.13	22.41	21.95	22.12	1681899
2022-06-15	22.28	22.35	21.69	21.90	2577360
2022-06-16	21.51	21.71	21.05	21.27	2679524
2022-06-17	21.32	21.46	20.93	21.04	5163274
2022-06-21	21.40	21.55	21.12	21.43	1507688
2022-06-22	21.21	21.57	21.21	21.37	1522795
2022-06-23	21.39	21.53	21.06	21.27	1914511
2022-06-24	21.48	22.47	21.45	22.36	3467281
2022-06-27	22.39	22.57	22.24	22.33	1276694
2022-06-28	22.53	22.70	22.12	22.15	1265283
2022-06-29	22.21	22.25	21.99	22.12	1340352
2022-06-30	21.91	22.44	21.74	22.36	1516239
2022-07-01	22.31	22.63	22.03	22.62	1695206
2022-07-05	22.30	22.35	21.84	22.33	2060481
2022-07-06	22.35	22.82	22.25	22.58	2254311
2022-07-07	22.73	22.94	22.67	22.70	1731413
2022-07-08	22.85	22.89	22.37	22.39	1090763
2022-07-11	22.30	22.62	22.30	22.44	1517437
2022-07-12	22.42	22.85	22.32	22.47	1606850
2022-07-13	22.35	22.44	22.10	22.31	1414676
2022-07-14	22.10	22.10	21.58	21.75	1276653
2022-07-15	21.93	22.12	21.78	21.86	1491542
2022-07-18	21.91	22.11	21.78	21.96	1874922
2022-07-19	22.25	22.55	22.19	22.40	1605578
2022-07-20	22.40	22.51	22.15	22.43	1122304
2022-07-21	22.31	22.37	22.04	22.35	1174334
2022-07-22	22.36	22.62	22.28	22.43	968397
2022-07-25	22.58	22.96	22.50	22.71	1381300
2022-07-26	22.63	22.83	22.61	22.78	879201
2022-07-27	22.80	22.94	22.57	22.81	1299451
2022-07-28	22.77	22.99	22.57	22.90	1819174
2022-07-29	23.12	23.41	23.08	23.27	3488743
2022-08-01	23.18	23.28	22.85	23.09	1662537
2022-08-02	23.12	23.15	22.76	22.84	1888068
2022-08-03	22.85	22.99	22.36	22.48	1439190
2022-08-04	22.50	22.63	22.35	22.40	1608312
2022-08-05	22.39	22.68	22.33	22.56	1250267
2022-08-08	22.63	22.77	22.47	22.47	1130792
2022-08-09	22.55	22.74	22.53	22.64	922956
2022-08-10	22.87	23.15	22.85	23.10	1441481
2022-08-11	23.26	23.46	23.22	23.28	897299
2022-08-12	23.34	23.66	23.34	23.66	783913
2022-08-15	23.52	23.80	23.34	23.66	876978
2022-08-16	23.58	23.73	23.54	23.70	1327399
2022-08-17	23.54	23.66	23.43	23.53	1054192
2022-08-18	23.52	23.79	23.51	23.77	1017664
2022-08-19	24.00	24.78	23.94	24.61	3028703
2022-08-22	24.40	24.45	23.99	24.09	2394220
2022-08-23	24.17	24.35	24.00	24.24	1681728
2022-08-24	24.25	24.27	23.75	24.12	1576820
2022-08-25	24.15	24.43	24.04	24.31	1032745
2022-08-26	24.36	24.40	24.02	24.02	1208892
2022-08-29	23.90	24.08	23.60	23.74	1754849
2022-08-30	23.68	23.69	23.20	22.00	1931814
2022-08-31	22.15	22.20	21.80	21.84	1807144
2022-09-01	21.74	22.06	21.62	22.00	1591938
2022-09-02	22.19	22.44	21.88	21.97	1782051
2022-09-06	22.06	22.13	21.59	21.73	1762783
2022-09-07	21.60	22.06	21.55	22.05	1346011
2022-09-08	21.95	22.24	21.81	22.20	1371946
2022-09-09	22.23	22.51	22.21	22.44	1180750
2022-09-12	22.49	22.76	22.43	22.48	1989190
2022-09-13	22.22	22.44	21.84	21.89	1514972
2022-09-14	21.96	21.96	21.10	21.27	2488854
2022-09-15	21.60	22.18	21.34	22.01	3579549
2022-09-16	21.87	22.21	21.71	21.83	5800035
2022-09-19	21.66	22.26	21.58	22.20	1468811
2022-09-20	22.01	22.08	21.73	21.97	1541791
2022-09-21	22.07	22.18	21.56	21.56	1352455
2022-09-22	21.64	21.70	21.14	21.16	1436203
2022-09-23	21.00	21.04	20.71	20.97	1822902
2022-09-26	20.80	20.94	20.28	20.42	2130825
2022-09-27	20.58	20.80	20.33	20.60	2228452
2022-09-28	20.67	21.18	20.61	21.02	1726923
2022-09-29	20.89	21.17	20.71	21.08	1714481
2022-09-30	21.00	21.35	20.90	20.93	1937750
2022-10-03	21.09	21.51	20.75	21.40	1654143
2022-10-04	21.60	22.50	21.59	22.50	2281842
2022-10-05	22.25	22.51	22.14	22.19	1735416
2022-10-06	22.02	22.20	21.96	22.04	1703318
2022-10-07	21.96	21.98	21.66	21.75	1401433
2022-10-10	21.86	22.24	21.84	22.10	1581674
2022-10-11	22.01	22.71	22.01	22.36	1709535
2022-10-12	22.40	22.47	22.10	22.11	1687763
2022-10-13	21.79	23.30	21.70	23.07	2344057
2022-10-14	23.15	23.29	22.72	22.74	1716038
2022-10-17	23.04	23.18	22.81	22.88	2132601
2022-10-18	23.21	23.42	23.06	23.28	2178318
2022-10-19	23.23	23.45	22.53	22.81	2886200
2022-10-20	22.67	22.93	22.24	22.31	2494199
2022-10-21	22.41	22.95	22.29	22.89	2169745
2022-10-24	22.94	23.29	22.94	23.05	2200551
2022-10-25	22.80	23.29	22.66	23.21	2288484
2022-10-26	23.32	23.50	22.84	22.94	3162223
2022-10-27	23.13	23.44	22.94	23.07	2808062
2022-10-28	23.27	23.51	23.13	23.45	2573635
2022-10-31	23.32	23.36	23.06	23.21	4333322
2022-11-01	23.37	23.47	23.15	23.29	1362266
2022-11-02	23.23	23.64	23.17	23.28	1509941
2022-11-03	22.91	23.17	22.70	22.97	1331371
2022-11-04	23.16	23.52	22.98	23.15	1617521
2022-11-07	23.27	23.34	22.92	23.17	1623425
2022-11-08	23.17	23.53	23.09	23.39	1220989
2022-11-09	23.30	23.42	22.96	22.97	1240890
2022-11-10	23.50	23.91	23.38	23.91	1928364
2022-11-11	23.98	24.09	23.61	23.75	1393614
2022-11-14	23.78	23.90	23.46	23.48	1438269
2022-11-15	23.61	23.78	23.43	23.70	1346382
2022-11-16	23.68	23.84	23.60	23.77	1198272
2022-11-17	23.59	23.92	23.59	23.90	1336053
2022-11-18	24.12	24.24	23.64	23.76	1331385
2022-11-21	23.80	23.97	23.69	23.86	935376
2022-11-22	23.98	24.19	23.93	24.14	1204534
2022-11-23	24.09	24.24	24.07	24.16	875595
2022-11-25	24.26	24.47	24.19	24.44	404913
2022-11-28	24.34	24.40	24.02	24.17	1279244
2022-11-29	24.11	24.46	24.00	24.41	1112737
2022-11-30	24.19	24.50	23.70	24.50	1766972
2022-12-01	24.56	24.66	24.26	24.19	1440594
2022-12-02	24.06	24.30	24.06	24.19	877764
2022-12-05	24.02	24.03	23.64	23.77	923132
2022-12-06	23.76	23.90	23.60	23.89	1646633
2022-12-07	23.76	24.10	23.72	23.96	1205886
2022-12-08	24.01	24.21	23.86	24.05	1061684
2022-12-09	23.93	24.11	23.87	23.99	1326107
2022-12-12	23.88	24.07	23.64	24.03	1127516
2022-12-13	24.40	24.53	23.91	23.96	1867562
2022-12-14	24.05	24.23	23.90	24.00	1691891
2022-12-15	23.70	23.85	23.57	23.67	1718454
2022-12-16	23.45	23.73	23.30	23.56	4345922
2022-12-19	23.61	23.84	23.46	23.59	1213329
2022-12-20	23.68	23.94	23.51	23.71	1110404
2022-12-21	23.91	24.28	23.88	24.08	2020441
2022-12-22	23.98	24.10	23.69	24.06	966129
2022-12-23	24.02	24.29	23.97	24.25	625222
2022-12-27	24.23	24.38	24.15	24.24	725586
2022-12-28	24.26	24.37	23.97	24.01	994296
2022-12-29	24.11	24.32	24.01	24.26	824162
2022-12-30	24.15	24.22	24.00	24.15	1155391
2023-01-03	24.18	24.36	23.99	24.17	981081
2023-01-04	24.30	24.42	24.07	24.18	1913704
2023-01-05	24.11	24.23	24.01	24.11	1114085
2023-01-06	24.20	25.04	24.18	25.04	1504355
2023-01-09	24.89	24.99	24.24	24.24	1158189
2023-01-10	24.29	24.35	24.10	24.19	1077566
2023-01-11	24.15	24.41	24.14	24.30	952828
2023-01-12	24.31	24.43	24.18	24.24	857024
2023-01-13	24.04	24.45	23.90	24.40	900458
2023-01-17	24.45	24.50	23.97	24.14	1227343
2023-01-18	24.09	24.22	23.67	23.75	1245485
2023-01-19	23.66	23.71	23.47	23.66	991428
2023-01-20	23.73	23.94	23.54	23.94	1017911
2023-01-23	24.01	24.08	23.80	24.03	1218290
2023-01-24	24.24	24.43	23.95	24.31	1324138
2023-01-25	24.27	24.74	24.24	24.70	1967355
2023-01-26	25.00	26.69	24.88	26.57	3276238
2023-01-27	26.50	26.51	25.82	25.97	2372906
2023-01-30	26.00	26.41	25.90	26.02	2166957
2023-01-31	26.12	26.47	25.85	26.39	3669151
2023-02-01	26.19	26.42	25.94	26.30	1919681
2023-02-02	26.27	26.43	26.04	26.40	1958569
2023-02-03	26.33	26.43	26.12	26.28	2462230
2023-02-06	26.20	26.39	26.03	26.34	1589088
2023-02-07	26.20	26.69	26.13	26.65	1594941
2023-02-08	26.50	26.70	26.33	26.36	1187905
2023-02-09	26.42	26.54	25.98	26.03	1130272
2023-02-10	26.02	26.41	25.97	26.35	1426445
2023-02-13	26.32	26.72	26.32	26.70	931088
2023-02-14	26.59	26.59	26.29	26.38	1130316
2023-02-15	26.30	26.51	26.29	26.47	823340
2023-02-16	26.26	26.65	26.15	26.36	917987
2023-02-17	26.36	26.52	26.27	26.51	2218317
2023-02-21	26.37	26.49	26.09	26.22	1107162
2023-02-22	26.22	26.46	26.16	26.27	1157377
2023-02-23	26.43	26.53	26.16	26.28	1188490
2023-02-24	26.11	26.41	26.06	26.39	889539
2023-02-27	26.45	26.64	26.29	26.31	1026754
2023-02-28	26.38	26.67	26.37	26.37	2165089
2023-03-01	26.24	26.43	25.98	26.24	1311071
2023-03-02	26.08	26.23	25.95	25.93	1396503
2023-03-03	26.04	26.11	25.80	25.99	1362056
2023-03-06	26.00	26.21	25.68	25.75	2354051
2023-03-07	25.77	25.89	25.37	25.47	1464598
2023-03-08	25.54	25.59	25.12	25.23	1236442
2023-03-09	25.24	25.35	24.67	24.69	1132082
2023-03-10	24.52	24.70	24.09	24.24	1626293
2023-03-13	23.73	24.19	23.54	23.90	2285030
2023-03-14	24.37	24.75	24.29	24.70	2520810
2023-03-15	24.08	24.31	23.62	24.01	2875141
2023-03-16	23.74	24.67	23.61	24.31	1963481
2023-03-17	24.18	24.18	23.31	23.43	7038836
2023-03-20	23.66	24.36	23.54	24.31	2090842
2023-03-21	24.75	24.85	24.39	24.43	1701878
2023-03-22	24.43	24.57	23.90	23.90	1639940
2023-03-23	23.91	24.10	23.63	23.72	1613883
2023-03-24	23.48	24.05	23.47	24.01	1507364
2023-03-27	24.36	24.75	24.22	24.29	2201469
2023-03-28	24.18	24.46	24.15	24.40	950014
2023-03-29	24.66	24.70	24.51	24.56	1317805
2023-03-30	24.66	24.79	24.55	24.64	840725
2023-03-31	24.77	25.00	24.72	24.97	1302566
2023-04-03	24.99	25.11	24.81	24.94	1165620
2023-04-04	24.92	24.96	24.36	24.59	1134795
2023-04-05	24.44	24.76	24.42	24.76	1314870
2023-04-06	24.80	24.99	24.80	24.92	890813
2023-04-10	24.89	25.20	24.88	24.99	1208531
2023-04-11	25.02	25.26	25.00	25.09	1392736
2023-04-12	25.21	25.39	25.15	25.27	1075231
2023-04-13	25.19	25.50	25.06	25.48	1548480
2023-04-14	25.36	25.54	24.96	25.17	1857720
2023-04-17	25.08	25.32	24.96	25.26	1671945
2023-04-18	25.38	25.42	25.13	25.39	1378318
2023-04-19	25.51	25.54	25.30	25.52	1140006
2023-04-20	25.45	25.50	25.25	25.43	1313646
2023-04-21	25.49	25.49	24.94	25.26	1043270
2023-04-24	25.21	25.32	24.88	24.92	1110037
2023-04-25	24.72	24.87	24.58	24.62	1037290
2023-04-26	24.38	24.77	24.33	24.62	1795574
2023-04-27	24.59	25.21	24.03	25.16	1694621
2023-04-28	25.12	25.46	24.99	25.27	3471826
2023-05-01	25.29	25.81	25.25	25.72	1424127
2023-05-02	25.64	25.72	25.01	25.48	1584037
2023-05-03	25.59	25.79	25.33	25.38	1783379
2023-05-04	25.28	25.28	24.75	24.95	1271370
2023-05-05	25.20	25.66	25.20	25.47	943312
2023-05-08	25.53	25.56	25.28	25.43	874275
2023-05-09	25.29	25.56	25.22	25.36	738230
2023-05-10	25.51	25.51	25.09	25.33	888988
2023-05-11	25.20	25.31	25.03	25.28	853217
2023-05-12	25.68	25.77	25.34	25.63	1185018
2023-05-15	25.63	25.72	25.48	25.66	1089058
2023-05-16	25.57	25.69	25.35	25.50	1046570
2023-05-17	25.57	25.67	25.35	25.36	1170368
2023-05-18	25.31	25.63	25.23	25.59	1057904
2023-05-19	25.75	25.82	25.43	25.44	1091255
2023-05-22	25.40	25.51	25.14	25.17	1224476
2023-05-23	25.11	25.33	25.05	25.07	1225188
2023-05-24	25.00	25.00	24.68	24.81	1555839
2023-05-25	24.71	24.80	24.59	24.68	1306753
2023-05-26	24.70	24.88	24.64	24.77	1440174
2023-05-30	24.77	24.97	24.65	24.91	1360318
2023-05-31	24.75	24.90	24.46	24.49	2087710
2023-06-01	24.58	24.66	24.20	24.03	1524833
2023-06-02	24.17	24.77	24.17	24.69	1518517
2023-06-05	24.60	24.72	24.46	24.69	1271552
2023-06-06	24.61	25.03	24.55	24.97	1264726
2023-06-07	25.11	25.61	25.09	25.46	1671766
2023-06-08	25.36	25.46	25.14	25.36	1080718
2023-06-09	25.28	25.42	25.17	25.32	1075180
2023-06-12	25.30	25.32	24.67	24.82	2791375
2023-06-13	24.85	25.26	24.77	24.83	1710280
2023-06-14	24.74	24.92	24.42	24.51	1824629
2023-06-15	24.48	24.86	24.45	24.84	2041380
2023-06-16	24.96	25.08	24.86	24.91	3766374
2023-06-20	24.87	24.88	24.52	24.57	1730520
2023-06-21	24.50	24.78	24.44	24.60	1531636
2023-06-22	24.66	24.68	24.44	24.52	1131653
2023-06-23	24.46	24.58	24.18	24.22	3709802
2023-06-26	24.27	24.60	24.17	24.48	1707798
2023-06-27	24.48	24.89	24.48	24.84	1666770
2023-06-28	24.73	24.82	24.52	24.70	1685213
2023-06-29	24.83	25.20	24.80	25.14	1418408
2023-06-30	25.24	25.31	25.06	25.17	1443446
2023-07-03	25.09	25.21	24.98	25.00	643041
2023-07-05	24.83	25.08	24.75	24.97	1845463
2023-07-06	24.86	25.24	24.85	25.19	1850550
2023-07-07	25.15	25.21	24.82	25.01	3535957
2023-07-10	24.94	25.37	24.89	25.13	1799687
2023-07-11	25.14	25.50	25.14	25.48	1685622
2023-07-12	25.71	25.80	25.41	25.51	1427568
2023-07-13	25.39	25.66	25.36	25.61	1697292
2023-07-14	25.68	25.73	25.32	25.41	1915684
2023-07-17	25.32	25.92	25.32	25.77	1589431
2023-07-18	25.75	26.15	25.75	25.97	1887308
2023-07-19	25.94	26.11	25.89	26.09	2020660
2023-07-20	26.30	26.57	26.19	26.55	1629284
2023-07-21	26.63	26.65	26.43	26.53	1779028
2023-07-24	26.48	26.69	26.39	26.64	1613119
2023-07-25	26.60	26.78	26.51	26.76	1974897
2023-07-26	26.82	27.29	26.78	27.20	2316721
2023-07-27	27.22	27.35	26.51	26.90	2570730
2023-07-28	27.17	27.85	27.05	27.60	3089783
2023-07-31	27.60	27.79	27.40	27.57	13353733
2023-08-01	27.58	27.82	27.50	27.69	1591810
2023-08-02	27.55	27.84	27.47	27.76	1536924
2023-08-03	27.92	28.21	27.81	28.18	1786319
2023-08-04	28.18	29.89	27.90	27.97	3533930
2023-08-07	28.04	28.26	27.86	27.89	1869974
2023-08-08	27.70	27.84	27.55	27.81	1369708
2023-08-09	27.72	27.91	27.63	27.69	1082111
2023-08-10	27.84	27.92	27.59	27.60	1038485
2023-08-11	27.57	27.80	27.55	27.77	1148289
2023-08-14	27.76	27.76	27.43	27.61	1192732
2023-08-15	27.45	27.61	27.32	27.41	961332
2023-08-16	27.43	27.63	27.37	27.38	1029355
2023-08-17	27.49	27.52	27.08	27.08	1083475
2023-08-18	27.00	27.26	27.00	27.21	1178751
2023-08-21	27.24	27.29	27.07	27.22	993861
2023-08-22	27.18	27.28	26.81	26.84	1346580
2023-08-23	26.93	27.23	26.92	27.18	1356121
2023-08-24	27.19	27.51	27.19	27.19	1062410
2023-08-25	27.30	27.39	27.16	27.28	911314
2023-08-28	27.28	27.42	27.17	27.24	1317714
2023-08-29	27.30	27.40	27.16	27.39	895278
2023-08-30	27.35	27.55	27.27	27.36	1024065
2023-08-31	27.46	27.49	27.24	27.11	1915207
2023-09-01	27.31	27.49	27.27	27.42	968180
2023-09-05	27.22	27.30	26.91	26.92	1197820
2023-09-06	26.82	27.00	26.80	26.89	1044768
2023-09-07	26.93	27.08	26.88	26.98	1320000
2023-09-08	27.06	27.26	26.97	27.07	1309813
2023-09-11	27.16	27.50	27.16	27.36	1103996
2023-09-12	27.48	27.84	27.36	27.66	2243496
2023-09-13	27.79	27.79	27.46	27.57	1244538
2023-09-14	27.75	27.84	27.59	27.66	1500114
2023-09-15	27.48	27.66	27.32	27.42	4481061
2023-09-18	27.47	27.58	27.25	27.52	1016838
2023-09-19	27.58	27.77	27.50	27.65	1589029
2023-09-20	27.76	27.87	27.53	27.53	820610
2023-09-21	27.47	27.57	27.33	27.34	1237374
2023-09-22	27.32	27.53	27.29	27.39	948713
2023-09-25	27.23	27.51	27.13	27.49	1020050
2023-09-26	27.40	27.52	27.20	27.24	1139452
2023-09-27	27.29	27.37	27.03	27.25	1295285
2023-09-28	27.22	27.47	27.22	27.27	1059505
2023-09-29	27.32	27.34	26.88	26.94	1087124
2023-10-02	26.84	26.84	26.27	26.36	1586311
2023-10-03	26.25	26.33	26.08	26.25	1388541
2023-10-04	26.19	26.79	26.18	26.76	1375740
2023-10-05	26.66	27.04	26.66	26.84	1204973
2023-10-06	26.82	27.02	26.75	26.77	1139246
2023-10-09	26.67	27.15	26.67	27.14	1337360
2023-10-10	27.24	27.25	26.60	26.64	1469682
2023-10-11	26.68	26.92	26.65	26.81	1054173
2023-10-12	26.86	26.86	26.52	26.79	1246540
2023-10-13	26.96	27.20	26.76	26.91	1485235
2023-10-16	27.13	27.46	27.13	27.32	1139521
2023-10-17	27.22	27.77	27.22	27.63	1477694
2023-10-18	27.60	27.67	27.39	27.46	1245145
2023-10-19	27.41	27.49	27.14	27.17	1633152
2023-10-20	27.20	27.30	26.79	26.87	2022311
2023-10-23	26.76	26.89	26.40	26.56	1862968
2023-10-24	26.72	27.08	26.72	26.92	1468174
2023-10-25	26.76	27.17	26.76	26.83	1609409
2023-10-26	26.81	28.14	26.81	27.85	2385454
2023-10-27	27.79	27.87	26.88	26.94	2199206
2023-10-30	27.10	27.24	26.90	27.22	1859140
2023-10-31	27.30	27.42	27.18	27.38	2354587
2023-11-01	27.47	28.05	27.38	27.95	1586933
2023-11-02	27.92	28.09	27.69	27.91	1155122
2023-11-03	28.14	28.23	27.92	28.17	1061219
2023-11-06	28.16	28.19	27.87	27.98	915377
2023-11-07	27.82	27.88	27.59	27.69	1043465
2023-11-08	27.78	27.87	27.63	27.73	962199
2023-11-09	27.74	27.89	27.59	27.64	1028228
2023-11-10	27.68	27.94	27.60	27.93	778343
2023-11-13	27.94	28.08	27.83	27.95	970684
2023-11-14	28.08	28.37	27.94	28.28	1315476
2023-11-15	28.22	28.33	28.04	28.07	1015403
2023-11-16	28.17	28.36	28.09	28.34	1110208
2023-11-17	28.39	28.58	28.29	28.36	830046
2023-11-20	28.27	28.45	28.08	28.35	874920
2023-11-21	28.38	28.81	28.38	28.66	904164
2023-11-22	28.74	28.80	28.59	28.75	825003
2023-11-24	28.83	29.13	28.81	28.96	399683
2023-11-27	28.85	29.16	28.80	29.13	1102411
2023-11-28	29.10	29.13	28.72	28.78	952291
2023-11-29	28.79	28.90	28.67	28.71	1002594
2023-11-30	28.70	29.36	28.70	29.31	1749405
2023-12-01	29.17	29.49	29.14	29.15	1176971
2023-12-04	29.26	29.64	29.17	29.60	1021663
2023-12-05	29.54	29.65	29.39	29.41	985476
2023-12-06	29.29	29.63	29.01	29.10	1006050
2023-12-07	29.14	29.20	28.83	28.97	930458
2023-12-08	29.00	29.06	28.77	28.99	695072
2023-12-11	29.00	29.24	28.99	29.19	1043880
2023-12-12	29.16	29.35	29.07	29.21	1047500
2023-12-13	29.22	29.42	29.12	29.34	2028178
2023-12-14	29.49	29.50	29.00	29.10	1501625
2023-12-15	28.84	29.01	28.71	28.96	3806628
2023-12-18	29.12	29.27	28.92	29.16	1232476
2023-12-19	29.12	29.39	29.06	29.31	1109990
2023-12-20	29.25	29.34	28.84	28.85	1188860
2023-12-21	28.86	29.12	28.63	29.10	1048052
2023-12-22	29.24	29.37	29.21	29.31	804143
2023-12-26	29.27	29.30	29.13	29.16	803474
2023-12-27	29.10	29.26	29.00	29.20	835587
2023-12-28	29.21	29.47	29.21	29.44	791300
2023-12-29	29.44	29.46	29.26	29.40	845455
2024-01-02	29.39	29.62	29.33	29.46	957101
2024-01-03	29.43	29.69	29.35	29.37	1339330
2024-01-04	29.48	29.76	29.43	29.54	1225071
2024-01-05	29.58	29.99	29.58	29.83	1334025
2024-01-08	29.88	29.91	29.42	29.65	1070675
2024-01-09	29.56	29.60	29.16	29.47	995653
2024-01-10	29.42	29.59	29.33	29.59	935015
2024-01-11	29.57	29.66	29.28	29.63	913803
2024-01-12	29.78	29.86	29.58	29.72	844398
2024-01-16	29.67	29.80	29.41	29.56	1101297
2024-01-17	29.45	29.74	29.38	29.52	1141824
2024-01-18	29.43	29.80	29.36	29.77	906208
2024-01-19	29.99	30.07	29.78	29.96	1120460
2024-01-22	29.96	30.42	29.96	30.35	1265680
2024-01-23	30.34	30.45	30.12	30.20	1070544
2024-01-24	30.39	30.61	30.30	30.38	1303475
2024-01-25	30.39	30.39	27.35	27.54	5451312
2024-01-26	27.75	28.29	27.57	27.99	3541150
2024-01-29	27.97	28.18	27.86	28.03	2248721
2024-01-30	28.00	28.32	27.96	28.25	1873786
2024-01-31	28.29	28.42	28.03	28.04	2411227
2024-02-01	28.01	28.01	27.36	27.67	1530869
2024-02-02	27.65	27.95	27.61	27.73	1736894
2024-02-05	27.67	27.67	27.36	27.51	1550891
2024-02-06	27.50	27.78	27.43	27.62	1332586
2024-02-07	27.59	27.67	27.33	27.48	1771173
2024-02-08	27.38	27.61	27.20	27.57	1397716
2024-02-09	27.49	27.97	27.35	27.87	1929543
2024-02-12	28.22	28.83	28.13	28.71	2257060
2024-02-13	28.63	28.76	28.39	28.58	1921211
2024-02-14	28.70	28.90	28.63	28.76	1467828
2024-02-15	28.88	29.19	28.88	29.06	1767957
2024-02-16	29.06	29.09	28.37	28.39	3778654
2024-02-20	28.39	28.59	28.22	28.26	1610140
2024-02-21	28.35	28.47	28.24	28.46	1081123
2024-02-22	28.42	28.65	28.21	28.65	1324066
2024-02-23	28.69	28.87	28.56	28.74	1283920
2024-02-26	28.75	28.94	28.63	28.93	1056651
2024-02-27	28.93	29.08	28.75	28.99	1211701
2024-02-28	29.02	29.22	28.91	29.03	1072092
2024-02-29	29.17	29.17	28.81	28.96	1281427
2024-03-01	29.65	29.69	29.13	29.17	1492890
2024-03-04	29.10	29.52	29.06	29.22	2061000
2024-03-05	29.22	29.30	28.88	28.96	1958593
2024-03-06	29.02	29.33	28.93	29.29	1731906
2024-03-07	29.25	29.66	29.25	29.10	1860739
2024-03-08	29.13	29.18	28.80	28.95	1795417
2024-03-11	28.92	29.26	28.92	29.19	1266003
2024-03-12	29.13	29.24	29.05	29.15	1276480
2024-03-13	29.16	29.35	29.14	29.32	1918440
2024-03-14	29.25	29.43	28.99	29.13	1418489
2024-03-15	28.93	29.35	28.93	29.28	4280615
2024-03-18	29.21	29.40	29.05	29.08	1771392
2024-03-19	29.22	29.55	29.15	29.45	2689471
2024-03-20	29.41	29.93	29.36	29.88	1670201
2024-03-21	29.90	30.11	29.69	29.93	1890230
2024-03-22	30.01	30.01	29.62	29.66	1455941
2024-03-25	29.78	30.06	29.78	29.91	1848212
2024-03-26	29.89	30.15	29.89	29.97	1545575
2024-03-27	30.13	30.56	30.12	30.55	1352368
2024-03-28	30.61	30.90	30.56	30.72	1867356
2024-04-01	30.90	30.90	30.66	30.80	1396559
2024-04-02	30.78	31.03	30.70	30.73	1805961
2024-04-03	30.63	31.02	30.44	30.92	1587600
2024-04-04	31.06	31.22	30.61	30.65	1135126
2024-04-05	30.67	30.96	30.65	30.94	1405393
2024-04-08	30.96	31.06	30.74	30.75	1175955
2024-04-09	30.75	30.78	30.02	30.11	1322626
2024-04-10	29.87	29.98	29.40	29.62	1972987
2024-04-11	29.57	29.93	29.39	29.58	1939257
2024-04-12	29.54	29.76	29.33	29.34	1519482
2024-04-15	29.57	29.67	28.86	28.91	1949310
2024-04-16	28.97	29.17	28.70	28.97	1566471
2024-04-17	28.90	29.04	28.59	28.64	2675838
2024-04-18	28.77	29.18	28.77	29.12	2370392
2024-04-19	29.27	29.85	29.18	29.76	1994340
2024-04-22	29.89	30.26	29.70	30.21	1703202
2024-04-23	30.27	30.48	30.19	30.31	1915448
2024-04-24	30.16	30.37	30.06	30.30	2915179
2024-04-25	28.65	30.65	28.65	30.02	3554796
2024-04-26	30.16	30.44	29.45	30.13	2514075
2024-04-29	30.20	30.21	29.72	29.80	1823974
2024-04-30	29.70	29.93	29.69	29.86	1813328
2024-05-01	29.89	30.50	29.89	30.28	2084565
2024-05-02	30.45	30.76	30.21	30.64	2410774
2024-05-03	30.73	30.76	30.41	30.62	1388533
2024-05-06	30.81	31.04	30.65	30.87	2038239
2024-05-07	30.96	31.27	30.85	31.08	2034908
2024-05-08	31.14	31.32	31.03	31.14	1792819
2024-05-09	31.07	31.24	31.01	31.19	1367235
2024-05-10	31.25	31.48	31.21	31.41	1479472
2024-05-13	31.47	31.59	31.10	31.12	1034902
2024-05-14	31.27	31.45	31.09	31.43	1706755
2024-05-15	31.40	31.63	31.28	31.44	1202025
2024-05-16	31.57	32.02	31.52	31.92	1738254
2024-05-17	32.07	32.26	31.94	32.21	1028336
2024-05-20	32.17	32.26	31.74	31.79	1433530
2024-05-21	31.80	32.00	31.75	31.85	1013424
2024-05-22	31.78	31.93	31.64	31.80	1385067
2024-05-23	31.76	31.76	31.24	31.30	1256306
2024-05-24	31.42	31.52	31.33	31.50	957444
2024-05-28	31.42	31.50	31.15	31.21	1208505
2024-05-29	31.01	31.09	30.90	30.93	1072765
2024-05-30	31.00	31.51	30.99	31.45	974442
2024-05-31	31.42	31.82	31.33	31.78	2124541
2024-06-03	31.78	31.84	31.17	31.08	897202
2024-06-04	31.02	31.29	30.96	31.06	1577086
2024-06-05	31.19	31.19	30.78	30.83	1198728
2024-06-06	30.82	31.02	30.57	30.65	1233080
2024-06-07	30.66	30.98	30.64	30.72	1029301
2024-06-10	30.52	30.66	30.40	30.54	1326764
2024-06-11	30.41	30.41	30.09	30.20	1303790
2024-06-12	30.36	30.39	29.88	30.03	1600721
2024-06-13	29.97	30.07	29.67	29.88	1239995
2024-06-14	29.54	29.79	29.51	29.65	1245800
2024-06-17	29.57	29.99	29.57	29.96	965933
2024-06-18	29.98	30.43	29.98	30.27	1218294
2024-06-20	30.33	30.68	30.27	30.59	1528663
2024-06-21	30.62	30.83	30.49	30.76	4057406
2024-06-24	30.76	31.37	30.76	31.13	1293066
2024-06-25	31.18	31.22	30.73	30.76	1260411
2024-06-26	30.62	30.64	30.30	30.57	1130758
2024-06-27	30.50	30.85	30.45	30.82	1104260
2024-06-28	30.88	31.13	30.74	30.90	2354193
2024-07-01	30.85	30.99	30.47	30.51	1191533
2024-07-02	30.23	30.77	30.23	30.66	1180299
2024-07-03	30.66	30.77	30.37	30.37	727027
2024-07-05	30.28	30.44	29.83	29.89	1894053
2024-07-08	30.08	30.37	30.05	30.10	1121901
2024-07-09	30.00	30.38	29.97	30.01	1010256
2024-07-10	30.07	30.47	30.02	30.43	1003105
2024-07-11	30.67	31.19	30.61	31.09	1193211
2024-07-12	31.20	31.48	31.17	31.28	1458520
2024-07-15	31.44	31.83	31.36	31.56	1416872
2024-07-16	31.74	32.25	31.65	32.08	1569364
2024-07-17	32.18	32.47	32.17	32.37	1103814
2024-07-18	32.24	32.79	32.15	32.26	872228
2024-07-19	32.35	32.35	31.78	31.93	1660328
2024-07-22	32.01	32.27	31.82	32.25	1190577
2024-07-23	32.29	32.44	32.13	32.34	1115929
2024-07-24	32.40	32.47	31.90	31.94	1639146
2024-07-25	32.50	32.81	32.25	32.62	1711938
2024-07-26	33.05	33.84	32.93	33.62	1188043
2024-07-29	33.76	34.13	33.72	33.93	1207629
2024-07-30	34.08	34.58	33.98	34.48	1051734
2024-07-31	34.45	34.98	34.20	34.62	2283714
2024-08-01	34.84	34.88	34.02	34.50	1070500
2024-08-02	34.20	34.71	34.03	34.63	1093114
2024-08-05	33.88	33.92	33.24	33.38	1368834
2024-08-06	33.38	33.85	33.18	33.49	1024803
2024-08-07	33.75	33.96	33.44	33.50	766872
2024-08-08	33.54	33.97	33.43	33.92	746081
2024-08-09	33.90	33.90	33.63	33.84	1112900
2024-08-12	33.97	33.98	33.63	33.71	619584
2024-08-13	33.89	33.89	33.49	33.77	772975
2024-08-14	33.93	34.31	33.75	34.23	893278
2024-08-15	34.48	34.70	34.43	34.51	803194
2024-08-16	34.56	34.95	34.43	34.74	856524
2024-08-19	34.72	34.96	34.71	34.86	856527
2024-08-20	34.80	34.86	34.59	34.64	805474
2024-08-21	34.81	34.86	34.55	34.78	788058
2024-08-22	34.74	34.92	34.65	34.81	690507
2024-08-23	34.92	35.39	34.92	35.24	825433
2024-08-26	35.34	35.57	35.15	35.18	821076
2024-08-27	35.15	35.33	34.98	35.17	808804
2024-08-28	35.21	35.50	35.17	35.37	1000120
2024-08-29	35.50	35.74	35.29	35.66	1226566
2024-08-30	35.73	35.91	35.59	35.87	1043004
2024-09-03	35.78	36.06	35.62	35.76	994750
2024-09-04	35.86	36.05	35.63	35.90	806687
2024-09-05	36.09	36.09	35.39	35.23	841395
2024-09-06	35.23	35.38	34.94	34.95	1039662
2024-09-09	35.06	35.29	34.74	35.02	1327782
2024-09-10	35.13	35.29	34.75	34.92	1362453
2024-09-11	34.79	34.79	33.95	34.31	1194234
2024-09-12	34.31	34.58	34.25	34.54	1131444
2024-09-13	34.74	35.06	34.64	35.05	937598
2024-09-16	35.25	35.52	35.21	35.47	1161399
2024-09-17	35.47	35.61	35.22	35.39	951764
2024-09-18	35.53	35.83	35.37	35.51	1227807
2024-09-19	35.68	35.71	35.28	35.58	1084203
2024-09-20	35.46	35.49	34.99	35.32	7467969
2024-09-23	35.41	35.66	35.30	35.65	1171652
2024-09-24	35.52	35.65	35.11	35.19	1465689
2024-09-25	35.39	35.43	35.11	35.30	1222526
2024-09-26	35.32	35.62	35.24	35.43	900069
2024-09-27	35.46	35.69	35.35	35.38	796172
2024-09-30	35.46	35.46	35.06	35.42	882478
2024-10-01	35.48	35.68	35.26	35.47	710423
2024-10-02	35.39	35.62	35.19	35.33	1084329
2024-10-03	35.30	35.44	35.08	35.33	931517
2024-10-04	35.47	35.89	35.43	35.86	746899
2024-10-07	35.71	35.83	34.60	34.71	1203053
2024-10-08	34.90	35.05	34.73	34.89	751233
2024-10-09	34.84	35.38	34.84	35.14	633273
2024-10-10	35.34	35.47	35.03	35.23	878098
2024-10-11	35.46	35.66	35.31	35.42	710168
2024-10-14	35.55	35.72	35.39	35.64	542562
2024-10-15	35.81	36.39	35.66	35.92	795581
2024-10-16	35.81	36.35	35.81	36.17	936463
2024-10-17	36.28	36.50	36.19	36.42	710783
2024-10-18	36.38	36.47	36.19	36.40	819155
2024-10-21	36.33	36.49	35.91	35.96	894588
2024-10-22	35.93	35.94	35.37	35.77	882222
2024-10-23	35.71	35.88	35.57	35.79	1064803
2024-10-24	35.20	35.33	34.40	34.93	1561223
2024-10-25	35.20	35.27	34.35	34.40	1187595
2024-10-28	34.54	35.38	34.48	35.30	1393060
2024-10-29	35.27	35.64	35.12	35.15	1362211
2024-10-30	35.24	35.64	35.14	35.29	1245881
2024-10-31	35.40	35.57	34.87	34.93	1488184
2024-11-01	34.93	35.17	34.50	34.50	775150
2024-11-04	34.50	34.83	34.46	34.65	1088688
2024-11-05	34.60	35.17	34.52	35.14	889633
2024-11-06	36.88	37.06	36.41	36.69	1525063
2024-11-07	36.52	36.65	36.28	36.33	1074009
2024-11-08	36.40	37.16	36.40	36.83	1200720
2024-11-11	37.20	37.50	37.07	37.09	964938
2024-11-12	37.12	37.53	37.07	37.44	1337002
2024-11-13	37.31	37.79	37.30	37.48	1105199
2024-11-14	37.48	37.61	37.15	37.33	1095449
2024-11-15	37.35	37.75	37.22	37.51	1264498
2024-11-18	37.51	37.82	37.51	37.65	1135978
2024-11-19	37.65	37.73	37.34	37.47	1214534
2024-11-20	37.65	37.81	37.40	37.73	879558
2024-11-21	37.86	38.30	37.76	38.22	852850
2024-11-22	38.29	38.65	38.29	38.60	949078
2024-11-25	38.68	39.09	38.68	38.80	1933113
2024-11-26	38.71	38.92	38.50	38.80	719206
2024-11-27	38.99	39.27	38.93	38.98	813269
2024-11-29	39.15	39.18	38.95	38.97	569812
2024-12-02	38.98	39.02	38.35	38.57	704579
2024-12-03	38.63	38.76	38.25	38.43	888433
2024-12-04	38.24	38.41	38.06	38.20	783473
2024-12-05	38.31	38.44	38.15	37.98	739831
2024-12-06	37.92	37.97	37.39	37.63	940566
2024-12-09	37.59	37.59	37.07	37.13	1033141
2024-12-10	37.07	37.07	35.90	35.98	1158504
2024-12-11	36.01	36.44	35.76	36.41	1326273
2024-12-12	36.61	36.68	36.13	36.21	667239
2024-12-13	37.08	37.10	36.55	36.79	1219966
2024-12-16	36.86	37.81	36.81	37.50	1914550
2024-12-17	37.14	37.18	36.27	36.43	1479165
2024-12-18	36.47	36.78	35.61	35.63	1411673
2024-12-19	35.74	36.34	35.64	35.69	1623961
2024-12-20	35.51	36.30	35.38	36.09	4370107
2024-12-23	36.05	36.15	35.84	36.11	926138
2024-12-24	36.15	36.61	36.08	36.61	367727
2024-12-26	36.45	36.80	36.38	36.73	686602
2024-12-27	36.63	36.83	36.16	36.41	905218
2024-12-30	36.07	36.33	35.85	36.11	998630
2024-12-31	36.29	36.42	36.05	36.19	1034163
2025-01-02	36.33	36.62	35.93	34.03	1132332
2025-01-03	34.33	34.41	33.97	34.38	1419647
2025-01-06	34.19	34.72	34.03	34.06	1963593
2025-01-07	34.07	34.33	33.95	34.18	1100871
2025-01-08	34.03	34.38	33.91	34.35	1174823
2025-01-10	33.84	34.00	33.06	33.46	1366517
2025-01-13	33.07	33.79	33.00	33.74	1246048
2025-01-14	33.84	34.60	33.73	34.55	1509560
2025-01-15	35.32	35.38	34.87	35.13	1610910
2025-01-16	35.15	36.06	35.11	36.04	1147862
2025-01-17	35.87	36.30	35.87	36.04	1286719
2025-01-21	36.20	36.48	36.14	36.14	920412
2025-01-22	36.32	36.32	35.70	35.74	1014200
2025-01-23	35.73	36.40	35.48	36.30	1661965
2025-01-24	36.51	36.62	35.65	36.22	1561284
2025-01-27	36.37	37.30	36.18	37.22	1268154
2025-01-28	37.28	37.39	36.60	36.68	917233
2025-01-29	36.52	36.99	36.50	36.77	755592
2025-01-30	37.09	37.09	36.65	36.89	709714
2025-01-31	36.75	37.04	36.44	36.58	1449356
2025-02-03	35.95	36.51	35.61	36.25	1148243
2025-02-04	36.19	36.52	36.07	36.13	959090
2025-02-05	36.40	36.40	36.06	36.31	658047
2025-02-06	36.51	36.79	36.41	36.76	793247
2025-02-07	36.67	36.71	36.46	36.55	629929
2025-02-10	36.47	36.55	36.07	36.12	693507
2025-02-11	36.13	36.30	35.92	36.19	791231
2025-02-12	35.95	36.22	35.86	35.93	884934
2025-02-13	36.16	36.53	35.94	36.51	731562
2025-02-14	36.51	36.65	36.29	36.41	1001077
2025-02-18	36.41	36.65	36.16	36.54	901527
2025-02-19	36.49	36.74	36.28	36.63	921711
2025-02-20	36.50	36.50	35.97	36.42	1031002
2025-02-21	36.60	36.70	36.10	36.49	1198832
2025-02-24	36.58	36.98	36.55	36.79	1113336
2025-02-25	37.00	37.63	36.77	37.31	985178
2025-02-26	37.18	37.55	37.09	37.14	1086276
2025-02-27	37.21	37.91	37.17	37.84	774310
2025-02-28	38.15	38.52	37.92	38.51	1642276
2025-03-03	38.54	39.00	38.40	38.69	1482105
2025-03-04	38.50	38.52	37.41	37.41	1392091
2025-03-05	37.41	37.92	37.21	37.73	1360778
2025-03-06	37.51	37.92	37.36	37.76	1658474
2025-03-07	37.73	37.96	37.26	37.01	1061388
2025-03-10	36.67	37.26	36.17	36.52	2072361
2025-03-11	36.69	37.05	36.34	36.66	1518620
2025-03-12	36.69	36.94	36.02	36.49	1326266
2025-03-13	36.70	36.89	36.48	36.59	1148838
2025-03-14	36.68	37.42	36.49	37.38	1046858
2025-03-17	37.30	37.63	37.18	37.50	1698509
2025-03-18	37.50	37.71	37.22	37.26	945801
2025-03-19	37.26	37.77	37.14	37.71	1592497
2025-03-20	37.44	38.09	37.44	37.77	1366250
2025-03-21	37.68	37.90	37.40	37.64	3157457
2025-03-24	37.94	38.43	37.80	38.38	1033809
2025-03-25	38.44	38.69	38.13	38.47	1391959
2025-03-26	38.64	39.02	38.50	38.65	897738
2025-03-27	38.91	39.13	38.62	39.05	1125751
2025-03-28	39.10	39.31	38.75	38.95	1521605
2025-03-31	38.90	39.55	38.86	39.22	1731572
2025-04-01	39.55	39.84	39.10	39.62	928238
2025-04-02	39.30	39.84	39.11	39.79	1064263
2025-04-03	39.11	39.80	39.11	39.36	1845093
2025-04-04	38.01	38.37	36.01	36.30	1774310
2025-04-07	35.42	36.36	34.43	35.25	2179407
2025-04-08	36.49	36.73	34.83	35.36	1798350
2025-04-09	34.78	37.33	34.53	37.03	1636458
2025-04-10	36.75	37.18	35.90	36.58	1284761
2025-04-11	36.63	37.08	35.90	37.06	1133731
2025-04-14	37.42	37.89	37.16	37.64	808633
2025-04-15	37.72	38.03	37.61	37.75	998022
2025-04-16	38.00	38.22	37.57	37.71	947309
2025-04-17	37.79	38.17	37.72	37.83	909737
2025-04-21	37.74	37.81	36.31	36.70	1158194
2025-04-22	37.21	38.09	37.15	37.98	658587
2025-04-23	38.01	38.48	37.58	37.97	1634306
2025-04-24	37.10	38.50	36.27	38.42	1044423
2025-04-25	37.76	38.15	37.04	37.28	1256843
2025-04-28	37.28	37.71	37.21	37.66	1476343
2025-04-29	37.26	37.84	37.14	37.76	1394181
2025-04-30	37.73	37.73	37.04	37.60	1691640
2025-05-01	37.23	37.60	36.90	37.30	1298207
2025-05-02	37.52	38.23	37.50	38.14	1260596
2025-05-05	37.94	38.40	37.80	38.07	1201955
2025-05-06	37.95	38.16	37.73	38.06	948119
2025-05-07	38.23	38.43	38.07	38.09	1246575
2025-05-08	38.50	38.50	38.05	38.10	944633
2025-05-09	38.13	38.16	37.83	37.91	1080126
2025-05-12	38.50	38.50	37.50	37.90	1010330
2025-05-13	37.90	38.03	37.68	37.70	1289417
2025-05-14	37.70	37.70	37.16	37.34	1018936
2025-05-15	37.43	37.98	37.43	37.97	681585
2025-05-16	37.95	38.46	37.92	38.45	829084
2025-05-19	38.38	38.63	38.10	38.57	995101
2025-05-20	38.35	38.49	38.25	38.40	1371098
2025-05-21	38.20	38.20	37.55	37.58	1000041
2025-05-22	37.52	37.57	37.03	37.26	1095610
2025-05-23	37.03	37.48	37.02	37.44	986655
2025-05-27	37.66	37.83	37.44	37.81	1323485
2025-05-28	37.78	37.87	37.23	37.25	1190392
2025-05-29	37.32	37.63	37.10	37.60	2422463
2025-05-30	37.55	37.90	37.36	37.80	2078716
2025-06-02	37.55	38.21	37.42	38.21	1189770
2025-06-03	38.05	38.21	37.48	38.16	1292986
2025-06-04	38.17	38.86	37.41	37.41	1520642
2025-06-05	37.54	37.54	36.92	37.10	1521576
2025-06-06	37.36	37.52	37.19	37.47	878181
2025-06-09	37.35	37.45	36.24	36.70	1353389
2025-06-10	36.57	36.67	36.30	36.44	1005623
2025-06-11	36.50	36.78	36.34	36.72	1173212
2025-06-12	36.56	37.27	36.52	37.23	1211985
2025-06-13	36.98	37.59	36.92	37.37	1477429
2025-06-16	37.51	37.70	37.20	37.28	2004341
2025-06-17	37.07	37.18	36.59	36.87	1348682
2025-06-18	36.78	37.26	36.78	37.00	1397914
2025-06-20	37.08	37.39	36.99	37.31	2811764
2025-06-23	37.43	38.23	37.36	38.21	1351569
2025-06-24	38.25	38.25	37.88	37.96	1268988
2025-06-25	37.86	37.87	37.21	37.30	1308094
2025-06-26	37.40	37.88	37.24	37.82	969981
2025-06-27	37.78	38.18	37.60	38.12	2506229
2025-06-30	38.07	38.50	38.07	38.44	1525735
2025-07-01	38.40	38.60	38.20	38.39	1227369
2025-07-02	38.36	38.53	37.13	37.53	1474851
2025-07-03	37.55	38.05	37.45	37.97	701485
2025-07-07	37.87	38.20	37.56	37.80	1528582
2025-07-08	37.52	37.98	37.51	37.55	1530571
2025-07-09	37.67	37.74	37.18	37.44	1453206
2025-07-10	37.29	37.50	36.19	36.63	2544366
2025-07-11	36.51	36.73	36.27	36.60	1625461
2025-07-14	36.53	37.17	36.46	37.12	1823309
2025-07-15	36.87	37.04	36.32	36.34	1703171
2025-07-16	36.53	36.73	36.19	36.72	1633426
2025-07-17	36.53	36.83	36.44	36.75	1573962
2025-07-18	36.74	37.04	36.64	36.81	1691457
2025-07-21	36.77	36.95	36.42	36.46	1357492
2025-07-22	36.43	36.89	36.43	36.78	1257323
2025-07-23	36.80	36.83	36.26	36.62	2386920
2025-07-24	36.66	36.90	35.61	35.74	2313346
2025-07-25	35.78	36.10	35.73	35.85	1994775
2025-07-28	35.86	36.17	35.75	35.95	1723154
2025-07-29	36.25	36.47	36.12	36.32	1551857
2025-07-30	36.41	36.54	36.09	36.24	1780451
2025-07-31	35.98	36.61	35.98	36.17	1675352
2025-08-01	36.20	36.20	35.60	35.91	1220295
2025-08-04	36.09	36.36	36.01	36.35	1188271
2025-08-05	36.42	36.72	36.42	36.59	1202271
2025-08-06	36.75	37.34	36.66	37.32	1476568
2025-08-07	37.27	37.35	36.81	37.09	1204961
2025-08-08	37.22	37.44	37.12	37.36	1027377
2025-08-11	37.50	37.59	37.26	37.49	1033483
2025-08-12	37.60	37.95	37.60	37.89	1181066
2025-08-13	38.02	38.72	37.96	38.67	1129157
2025-08-14	38.64	38.83	38.48	38.71	1008445
2025-08-15	38.73	38.82	38.48	38.63	2012083
2025-08-18	38.49	38.67	37.97	38.04	1704855
2025-08-19	38.15	39.05	38.15	39.03	1270321
2025-08-20	39.09	39.64	39.01	39.30	1808273
2025-08-21	39.14	39.65	39.14	39.40	885024
2025-08-22	39.58	40.20	39.58	39.93	1228701
2025-08-25	39.77	39.83	39.49	39.58	752161
2025-08-26	39.48	39.76	39.30	39.65	1024894
2025-08-27	39.46	40.21	39.46	40.04	1257175
2025-08-28	39.88	40.01	39.54	39.74	1345605
2025-08-29	39.86	40.04	39.76	39.97	963420
2025-09-02	39.88	40.32	39.70	40.01	1036952
2025-09-03	39.84	40.40	39.75	40.36	1176432
2025-09-04	40.38	41.15	40.25	40.80	1197553
2025-09-05	40.74	41.01	40.19	40.45	1173846
2025-09-08	40.38	40.38	39.75	40.32	869676
2025-09-09	40.20	40.30	39.99	40.12	986973
2025-09-10	39.80	40.00	39.46	39.94	1179648
2025-09-11	39.99	40.61	39.91	40.57	1284844
2025-09-12	40.49	40.68	40.26	40.27	1020226
2025-09-15	40.20	40.60	39.83	39.88	1357780
2025-09-16	39.89	39.89	39.17	39.20	1270897
2025-09-17	39.26	40.00	39.20	39.66	1195690
2025-09-18	39.45	39.90	39.42	39.74	1089501
2025-09-19	39.83	39.87	39.58	39.83	3251527
2025-09-22	40.45	41.04	39.92	40.96	1256499
2025-09-23	40.93	41.22	40.74	41.08	1439556
2025-09-24	40.95	41.47	40.90	41.33	984801
2025-09-25	41.30	41.63	41.00	41.21	911300
2025-09-26	41.51	42.03	41.48	41.96	658268
2025-09-29	41.96	42.00	41.44	41.78	1489680
2025-09-30	41.85	42.59	41.82	42.47	1519296
2025-10-01	42.34	42.87	42.17	42.77	1785104
2025-10-02	42.51	42.93	42.00	42.87	1416286
2025-10-03	42.88	43.56	42.88	43.35	1491677
2025-10-06	43.52	44.00	43.19	43.37	2443279
2025-10-07	43.37	43.70	42.99	43.23	1383479
2025-10-08	43.48	43.56	43.04	43.30	832585
2025-10-09	43.29	43.39	42.84	43.08	1437099
2025-10-10	43.36	43.42	42.84	43.19	2136903
2025-10-13	43.13	43.34	42.84	42.92	997497
2025-10-14	43.11	43.61	42.76	43.50	1162054
2025-10-15	43.22	43.48	42.41	42.80	1417115
2025-10-16	42.39	42.45	40.90	40.91	1809782
2025-10-17	40.94	41.50	40.94	41.49	1605932
2025-10-20	41.65	41.95	41.36	41.76	1058283
2025-10-21	41.76	42.19	41.64	41.97	799143
2025-10-22	41.94	42.19	41.77	41.99	1788151
2025-10-23	43.19	43.19	39.50	40.73	2940788
2025-10-24	40.59	41.26	40.42	40.51	1398562
2025-10-27	40.63	41.02	40.26	40.51	1351973
2025-10-28	40.29	40.39	39.33	39.35	1579842
2025-10-29	39.33	39.38	38.34	38.40	1866074
2025-10-30	38.55	39.49	38.42	39.32	1616870
2025-10-31	39.02	39.67	38.95	39.46	2322082
2025-11-03	39.18	39.44	38.78	39.35	1330864
2025-11-04	39.38	40.14	39.35	40.07	1991991
2025-11-05	40.20	40.90	40.09	40.69	1541389
2025-11-06	40.78	41.18	40.62	40.65	1244557
2025-11-07	40.72	41.26	40.61	41.26	824163
2025-11-10	40.96	41.75	40.92	41.39	1087278
2025-11-11	41.45	42.23	41.32	42.13	1087936
2025-11-12	42.03	42.79	42.03	42.67	2323152
2025-11-13	42.70	43.56	42.54	43.45	3582682
2025-11-14	43.49	44.76	43.35	44.35	4328808
2025-11-17	44.42	44.53	43.29	43.49	1834826
2025-11-18	43.38	44.68	43.29	44.56	1830000
2025-11-19	44.61	45.07	44.39	44.93	2939737
2025-11-20	45.00	45.59	45.00	45.08	2366218
2025-11-21	45.50	46.35	45.14	45.83	2699193
2025-11-24	45.85	46.04	45.62	45.62	1782011
2025-11-25	45.93	46.49	45.79	46.26	1248025
2025-11-26	46.31	46.63	46.26	46.41	1191104
2025-11-28	46.31	46.59	46.02	46.10	687071
2025-12-01	46.10	46.28	45.36	45.41	2186007
2025-12-02	45.41	45.50	44.72	44.76	1599287
2025-12-03	44.76	44.88	43.74	44.15	1627940
2025-12-04	44.02	44.24	43.61	43.37	1572210
2025-12-05	43.28	43.59	42.93	42.95	1781184
2025-12-08	43.02	43.77	42.73	43.29	1441988
2025-12-09	43.42	43.85	43.17	43.26	988038
2025-12-10	43.30	43.78	43.12	43.60	1447742
2025-12-11	43.82	44.60	43.70	44.47	1297364
2025-12-12	45.25	45.44	44.87	45.30	1450036
2025-12-15	45.46	46.03	45.35	45.68	1667359
2025-12-16	45.81	46.04	44.80	45.25	1553680
2025-12-17	45.25	45.84	45.09	45.80	1366410
2025-12-18	45.41	46.10	45.41	45.77	1075111
2025-12-19	45.79	45.92	45.49	45.51	3396257
2025-12-22	45.46	46.21	45.35	46.19	1072573
2025-12-23	46.30	46.63	46.21	46.45	917675
2025-12-24	46.40	46.63	46.21	46.62	464185
2025-12-26	46.62	46.76	46.50	46.58	675857
2025-12-29	46.70	46.75	46.26	46.36	1057676
2025-12-30	46.35	46.50	46.05	46.24	1030630
2025-12-31	46.20	46.36	45.61	43.14	1848241
2026-01-02	42.85	43.31	42.55	43.27	1398986
2026-01-05	43.03	44.26	42.87	43.97	1619726
2026-01-06	43.52	43.55	41.81	42.56	2202580
2026-01-07	42.56	42.88	42.32	42.67	2024463
2026-01-08	42.72	43.50	42.64	43.00	1633303
2026-01-09	42.98	43.41	42.60	42.63	1193996
2026-01-12	42.61	42.93	42.18	42.52	1347824
2026-01-13	42.59	42.99	41.70	41.84	2037532
2026-01-14	41.87	43.14	41.87	43.00	1694750
2026-01-15	43.00	43.72	42.98	43.32	1286937
2026-01-16	43.06	43.37	42.93	43.05	1265658
2026-01-20	42.97	43.66	42.90	43.03	1355993
2026-01-21	43.14	43.46	42.51	43.12	2077683
2026-01-22	37.87	39.33	37.00	39.11	6998286
2026-01-23	39.02	39.02	37.76	37.94	3293616
2026-01-26	38.06	39.20	38.06	38.74	2438305
2026-01-27	38.74	39.06	38.44	38.70	2026821
2026-01-28	38.55	39.34	38.55	39.05	1971959
2026-01-29	39.32	39.84	38.61	39.09	1814014
2026-01-30	39.18	39.36	38.56	39.17	2536568
2026-02-02	39.21	39.47	38.85	39.23	1535080
2026-02-03	39.06	40.42	39.06	40.21	1887644
2026-02-04	40.26	41.16	40.26	40.81	1926462
2026-02-05	40.81	41.81	40.69	41.34	1695257
2026-02-06	41.51	42.28	41.51	41.77	1913522
2026-02-09	41.50	41.99	40.88	41.06	1822916
2026-02-10	41.39	42.52	41.19	42.31	2109391
2026-02-11	42.24	42.53	41.55	42.35	1603822
2026-02-12	42.58	42.99	42.21	42.63	1338972
2026-02-13	42.43	42.65	42.16	42.57	1241469
2026-02-17	42.99	43.32	42.45	42.56	1857429
2026-02-18	42.67	42.67	41.64	41.70	1782356

Explore More About ORI

Coins representing dividend payouts and trends

ORI Dividend History

Discover Old Republic International'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

ORI Stock Split History

Discover Old Republic International'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

ORI Historical Prices

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

Web Analytics