Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Bank OZK (OZK) Historical Prices: Free Download & Interactive Data Table 2025

OZK Historical Prices

Summary

Key Stock Metrics

35.71

(April 9, 2025)

52-Week Low

53.66

(August 27, 2025)

52-Week High

56.86

(March 1, 2017)

All-Time High

51.35

(October 9, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-07-17	2.31	2.44	2.22	2.30	3816800
1997-07-18	2.30	2.36	2.19	2.28	936000
1997-07-21	2.25	2.28	2.22	2.22	479200
1997-07-22	2.22	2.28	2.19	2.21	305600
1997-07-23	2.23	2.25	2.19	2.22	175200
1997-07-24	2.20	2.25	2.20	2.22	284000
1997-07-25	2.25	2.28	2.22	2.23	408800
1997-07-28	2.20	2.23	2.17	2.17	292000
1997-07-29	2.20	2.25	2.17	2.19	174400
1997-07-30	2.19	2.25	2.19	2.25	58400
1997-07-31	2.20	2.28	2.20	2.28	480000
1997-08-01	2.25	2.28	2.25	2.28	159200
1997-08-04	2.25	2.31	2.25	2.31	178400
1997-08-05	2.31	2.34	2.27	2.34	134400
1997-08-06	2.28	2.33	2.28	2.31	153600
1997-08-07	2.28	2.31	2.28	2.28	64800
1997-08-08	2.28	2.30	2.25	2.30	196000
1997-08-11	2.25	2.30	2.25	2.25	252800
1997-08-12	2.28	2.30	2.25	2.25	136000
1997-08-13	2.25	2.30	2.25	2.25	88800
1997-08-14	2.25	2.28	2.25	2.25	121600
1997-08-15	2.25	2.27	2.22	2.22	60800
1997-08-18	2.20	2.25	2.20	2.20	23200
1997-08-19	2.20	2.23	2.20	2.21	49600
1997-08-20	2.25	2.27	2.23	2.27	48000
1997-08-21	2.27	2.27	2.23	2.25	30400
1997-08-22	2.28	2.28	2.22	2.25	52800
1997-08-25	2.22	2.28	2.22	2.23	171200
1997-08-26	2.25	2.25	2.22	2.23	18400
1997-08-27	2.23	2.23	2.22	2.22	20000
1997-08-28	2.25	2.25	2.22	2.22	52000
1997-08-29	2.25	2.25	2.22	2.22	73600
1997-09-02	2.23	2.24	2.23	2.23	80000
1997-09-03	2.23	2.25	2.23	2.25	75200
1997-09-04	2.25	2.25	2.23	2.24	87200
1997-09-05	2.25	2.30	2.25	2.27	52000
1997-09-08	2.25	2.28	2.25	2.25	80800
1997-09-09	2.25	2.27	2.25	2.25	41600
1997-09-10	2.27	2.27	2.25	2.25	29600
1997-09-11	2.25	2.25	2.22	2.24	85600
1997-09-12	2.22	2.25	2.22	2.24	9600
1997-09-15	2.25	2.27	2.22	2.25	60000
1997-09-16	2.27	2.28	2.25	2.27	57600
1997-09-17	2.28	2.28	2.27	2.27	211200
1997-09-18	2.28	2.31	2.27	2.28	339200
1997-09-19	2.31	2.31	2.28	2.28	65600
1997-09-22	2.31	2.31	2.28	2.30	491200
1997-09-23	2.31	2.34	2.31	2.31	184800
1997-09-24	2.31	2.44	2.31	2.41	167200
1997-09-25	2.41	2.50	2.41	2.50	83200
1997-09-26	2.47	2.59	2.47	2.54	297600
1997-09-29	2.54	2.56	2.52	2.52	215200
1997-09-30	2.55	2.55	2.45	2.45	172800
1997-10-01	2.48	2.48	2.44	2.47	7200
1997-10-02	2.47	2.50	2.47	2.50	21600
1997-10-03	2.50	2.53	2.50	2.52	124000
1997-10-06	2.53	2.56	2.48	2.48	381600
1997-10-07	2.50	2.50	2.47	2.50	120800
1997-10-08	2.47	2.50	2.44	2.50	141600
1997-10-09	2.50	2.69	2.48	2.63	529600
1997-10-10	2.63	2.66	2.55	2.61	112000
1997-10-13	2.64	2.78	2.64	2.78	197600
1997-10-14	2.78	2.78	2.72	2.72	249600
1997-10-15	2.74	2.75	2.72	2.72	177600
1997-10-16	2.75	2.75	2.72	2.75	144000
1997-10-17	2.75	2.75	2.72	2.72	90400
1997-10-20	2.75	2.75	2.72	2.75	76800
1997-10-21	2.75	2.80	2.72	2.77	96000
1997-10-22	2.78	2.78	2.73	2.73	64000
1997-10-23	2.75	2.75	2.72	2.75	24000
1997-10-24	2.72	2.75	2.72	2.73	84000
1997-10-27	2.69	2.70	2.50	2.50	135200
1997-10-28	2.41	2.69	2.41	2.59	172000
1997-10-29	2.59	2.59	2.56	2.56	81600
1997-10-30	2.56	2.59	2.53	2.59	52800
1997-10-31	2.59	2.59	2.59	2.59	2400
1997-11-03	2.56	2.59	2.50	2.56	200800
1997-11-04	2.59	2.59	2.59	2.59	13600
1997-11-05	2.58	2.58	2.52	2.52	48000
1997-11-06	2.53	2.53	2.52	2.52	38400
1997-11-07	2.56	2.56	2.50	2.53	22400
1997-11-10	2.52	2.53	2.52	2.53	4800
1997-11-11	2.53	2.53	2.53	2.53	28800
1997-11-12	2.52	2.63	2.52	2.63	44800
1997-11-13	2.64	2.66	2.53	2.66	152800
1997-11-14	2.66	2.75	2.63	2.69	126400
1997-11-17	2.75	2.75	2.67	2.67	29600
1997-11-18	2.72	2.73	2.64	2.64	45600
1997-11-19	2.66	2.73	2.64	2.73	58400
1997-11-20	2.73	2.75	2.73	2.73	10400
1997-11-21	2.73	2.73	2.70	2.73	37600
1997-11-24	2.69	2.72	2.66	2.69	243200
1997-11-25	2.66	2.69	2.63	2.63	83200
1997-11-26	2.66	2.69	2.59	2.66	110400
1997-12-01	2.63	2.69	2.63	2.63	62400
1997-12-02	2.69	2.69	2.63	2.69	9600
1997-12-03	2.69	2.69	2.66	2.67	50400
1997-12-04	2.69	2.69	2.66	2.67	151200
1997-12-05	2.66	2.75	2.64	2.67	690400
1997-12-08	2.75	2.77	2.72	2.75	177600
1997-12-09	2.78	3.06	2.78	3.00	189600
1997-12-10	2.95	3.16	2.95	3.05	164800
1997-12-11	3.05	3.05	2.97	2.98	100000
1997-12-12	3.02	3.23	2.97	3.16	232800
1997-12-15	3.22	3.22	3.06	3.16	137600
1997-12-16	3.25	3.25	3.09	3.13	104800
1997-12-17	3.06	3.11	3.06	3.06	39200
1997-12-18	3.11	3.11	3.06	3.09	79200
1997-12-19	3.13	3.13	3.06	3.13	108000
1997-12-22	3.13	3.16	3.06	3.13	80000
1997-12-23	3.06	3.19	3.06	3.19	12000
1997-12-24	3.13	3.19	3.13	3.19	38400
1997-12-26	3.21	3.22	3.16	3.16	39200
1997-12-29	3.16	3.16	3.02	3.02	135200
1997-12-30	3.02	3.13	3.02	3.06	66400
1997-12-31	3.06	3.19	3.06	3.19	12800
1998-01-02	3.03	3.06	3.03	3.06	9600
1998-01-05	3.09	3.09	3.03	3.03	41600
1998-01-06	3.09	3.16	3.02	3.16	75200
1998-01-07	3.00	3.00	2.87	2.94	166400
1998-01-08	2.94	3.00	2.83	2.84	100800
1998-01-09	2.97	2.97	2.74	2.74	71200
1998-01-12	2.74	2.81	2.63	2.78	107200
1998-01-13	2.81	2.91	2.78	2.91	68000
1998-01-14	2.91	3.00	2.91	3.00	48000
1998-01-15	3.00	3.00	2.88	3.00	27200
1998-01-16	3.13	3.13	3.00	3.09	74400
1998-01-20	3.13	3.19	3.13	3.13	117600
1998-01-21	3.13	3.22	3.13	3.16	114400
1998-01-22	3.13	3.22	3.03	3.16	85600
1998-01-23	3.16	3.16	3.09	3.13	66400
1998-01-26	3.17	3.17	3.09	3.10	184800
1998-01-27	3.10	3.10	3.06	3.06	24000
1998-01-28	3.09	3.13	3.09	3.13	119200
1998-01-29	3.11	3.13	3.09	3.13	172000
1998-01-30	3.14	3.18	3.13	3.18	50400
1998-02-02	3.18	3.22	3.17	3.21	53600
1998-02-03	3.19	3.24	3.19	3.24	29600
1998-02-04	3.24	3.28	3.24	3.28	119200
1998-02-05	3.28	3.28	3.22	3.22	72000
1998-02-06	3.25	3.34	3.23	3.34	132000
1998-02-09	3.34	3.55	3.34	3.50	202400
1998-02-10	3.55	3.55	3.42	3.42	127200
1998-02-11	3.44	3.45	3.41	3.41	76000
1998-02-12	3.41	3.48	3.41	3.48	60000
1998-02-13	3.47	3.53	3.47	3.53	88800
1998-02-17	3.56	3.56	3.44	3.44	72800
1998-02-18	3.56	3.56	3.45	3.50	37600
1998-02-19	3.50	3.55	3.39	3.44	44800
1998-02-20	3.39	3.44	3.38	3.44	66400
1998-02-23	3.47	3.56	3.47	3.48	95200
1998-02-24	3.48	3.52	3.45	3.46	118400
1998-02-25	3.45	3.53	3.45	3.50	22400
1998-02-26	3.54	3.56	3.54	3.56	48800
1998-02-27	3.56	3.56	3.50	3.52	86400
1998-03-02	3.50	3.67	3.50	3.59	76800
1998-03-03	3.56	3.63	3.47	3.53	125600
1998-03-04	3.53	3.53	3.48	3.50	21600
1998-03-05	3.48	3.53	3.48	3.53	31200
1998-03-06	3.53	3.53	3.50	3.53	21600
1998-03-09	3.50	3.59	3.50	3.59	28000
1998-03-10	3.55	3.59	3.53	3.59	28800
1998-03-11	3.59	3.61	3.55	3.55	75200
1998-03-12	3.59	3.59	3.52	3.52	36000
1998-03-13	3.59	3.59	3.52	3.52	4800
1998-03-16	3.61	3.61	3.58	3.58	34400
1998-03-17	3.59	3.59	3.58	3.58	4000
1998-03-18	3.63	3.63	3.59	3.63	60800
1998-03-19	3.64	3.64	3.63	3.63	12000
1998-03-20	3.59	3.63	3.59	3.63	4800
1998-03-23	3.58	3.63	3.58	3.58	59200
1998-03-24	3.58	3.63	3.58	3.63	36000
1998-03-25	3.63	3.63	3.59	3.59	8800
1998-03-26	3.58	3.61	3.56	3.61	27200
1998-03-27	3.61	3.69	3.58	3.69	123200
1998-03-30	3.66	3.75	3.63	3.72	62400
1998-03-31	3.75	3.78	3.72	3.75	76000
1998-04-01	3.78	3.89	3.77	3.84	76800
1998-04-02	3.84	3.91	3.81	3.84	33600
1998-04-03	3.88	3.92	3.84	3.92	76000
1998-04-06	3.92	4.19	3.92	4.06	186400
1998-04-07	4.06	4.06	3.88	3.88	100800
1998-04-08	3.95	3.95	3.78	3.92	103200
1998-04-09	3.92	3.98	3.88	3.92	82400
1998-04-13	3.98	4.03	3.75	3.86	232000
1998-04-14	3.86	3.88	3.78	3.78	88800
1998-04-15	3.84	3.90	3.78	3.90	136800
1998-04-16	3.94	4.00	3.88	3.98	63200
1998-04-17	3.98	4.00	3.94	3.99	25600
1998-04-20	4.00	4.02	3.94	4.01	179200
1998-04-21	3.98	4.13	3.95	4.06	323200
1998-04-22	4.13	4.44	4.13	4.22	384000
1998-04-23	4.41	4.47	4.25	4.38	154400
1998-04-24	4.47	4.47	4.38	4.38	408000
1998-04-27	4.44	4.44	4.19	4.22	95200
1998-04-28	4.34	4.38	4.28	4.31	68800
1998-04-29	4.38	4.38	4.25	4.28	22400
1998-04-30	4.34	4.34	4.25	4.34	97600
1998-05-01	4.34	4.38	4.25	4.38	61600
1998-05-04	4.31	4.41	4.31	4.41	33600
1998-05-05	4.36	4.41	4.31	4.41	28800
1998-05-06	4.41	4.41	4.38	4.38	41600
1998-05-07	4.38	4.38	4.28	4.30	22400
1998-05-08	4.34	4.34	4.31	4.31	28800
1998-05-11	4.28	4.28	4.28	4.28	2400
1998-05-12	4.28	4.36	4.28	4.36	51200
1998-05-13	4.41	4.41	4.34	4.36	63200
1998-05-14	4.36	4.38	4.31	4.31	20000
1998-05-15	4.27	4.34	4.27	4.34	4800
1998-05-18	4.36	4.36	4.27	4.27	11200
1998-05-19	4.28	4.31	4.28	4.28	28000
1998-05-20	4.31	4.31	4.27	4.27	77600
1998-05-21	4.25	4.30	4.22	4.22	69600
1998-05-22	4.19	4.22	4.19	4.22	24800
1998-05-26	4.16	4.22	4.03	4.09	57600
1998-05-27	3.94	3.97	3.69	3.75	202400
1998-05-28	3.81	3.88	3.75	3.84	40000
1998-05-29	3.84	3.94	3.83	3.88	48000
1998-06-01	3.94	4.09	3.84	4.03	76800
1998-06-02	4.00	4.13	4.00	4.07	47200
1998-06-03	4.07	4.16	4.07	4.13	34400
1998-06-04	4.09	4.16	4.09	4.16	25600
1998-06-05	4.19	4.19	4.09	4.16	31200
1998-06-08	4.06	4.22	4.00	4.22	147200
1998-06-09	4.06	4.13	4.03	4.13	41600
1998-06-10	4.13	4.13	3.97	4.09	26400
1998-06-11	4.13	4.13	3.88	3.88	17600
1998-06-12	3.97	3.97	3.88	3.91	7200
1998-06-15	3.91	4.03	3.81	3.81	121600
1998-06-16	4.03	4.03	3.81	3.92	59200
1998-06-17	3.81	3.92	3.78	3.78	101600
1998-06-18	3.88	3.88	3.78	3.88	11200
1998-06-19	3.78	3.88	3.78	3.78	11200
1998-06-22	3.78	3.78	3.78	3.78	27200
1998-06-23	3.88	3.88	3.88	3.88	3200
1998-06-24	3.81	3.88	3.81	3.88	5600
1998-06-25	3.81	3.81	3.78	3.78	12800
1998-06-26	3.88	3.88	3.78	3.78	4000
1998-06-29	3.81	3.88	3.81	3.86	36000
1998-06-30	3.81	3.88	3.81	3.88	34400
1998-07-01	3.88	3.88	3.88	3.88	1600
1998-07-02	3.75	3.84	3.75	3.75	58400
1998-07-06	3.87	3.88	3.81	3.88	32800
1998-07-07	3.83	3.88	3.78	3.88	31200
1998-07-08	3.88	3.88	3.78	3.88	26400
1998-07-09	3.88	3.88	3.81	3.86	12000
1998-07-10	3.88	3.88	3.81	3.81	27200
1998-07-13	3.84	3.84	3.78	3.80	34400
1998-07-14	3.76	3.81	3.72	3.72	151200
1998-07-15	3.73	3.81	3.72	3.81	16800
1998-07-16	3.75	3.78	3.72	3.75	37600
1998-07-17	3.75	3.75	3.53	3.58	147200
1998-07-20	3.66	3.66	3.46	3.48	84800
1998-07-21	3.44	3.53	3.41	3.50	106400
1998-07-22	3.44	3.52	3.36	3.36	520800
1998-07-23	3.39	3.47	3.36	3.44	103200
1998-07-24	3.41	3.50	3.36	3.50	124800
1998-07-27	3.41	3.50	3.41	3.45	101600
1998-07-28	3.47	3.47	3.27	3.31	70400
1998-07-29	3.38	3.39	3.34	3.38	33600
1998-07-30	3.39	3.39	3.25	3.25	75200
1998-07-31	3.25	3.38	3.23	3.27	168800
1998-08-03	3.31	3.31	3.09	3.09	144800
1998-08-04	3.00	3.19	3.00	3.13	143200
1998-08-05	3.00	3.34	3.00	3.28	88800
1998-08-06	3.25	3.28	3.22	3.27	58400
1998-08-07	3.27	3.44	3.27	3.44	75200
1998-08-10	3.36	3.44	3.36	3.38	54400
1998-08-11	3.33	3.33	3.31	3.31	12000
1998-08-12	3.25	3.41	3.19	3.19	40000
1998-08-13	3.19	3.31	3.06	3.09	116000
1998-08-14	3.25	3.25	3.09	3.13	59200
1998-08-17	3.09	3.13	3.00	3.00	34400
1998-08-18	3.00	3.13	2.86	2.95	108000
1998-08-19	2.94	3.06	2.94	3.00	129600
1998-08-20	2.94	3.09	2.94	2.98	31200
1998-08-21	2.97	2.98	2.86	2.88	80000
1998-08-24	2.98	2.98	2.94	2.94	9600
1998-08-25	3.00	3.00	2.88	2.88	18400
1998-08-26	2.81	2.88	2.75	2.75	25600
1998-08-27	2.81	2.81	2.75	2.81	12800
1998-08-28	2.81	2.88	2.69	2.78	92000
1998-08-31	2.75	2.81	2.53	2.63	112800
1998-09-01	2.75	2.81	2.53	2.75	111200
1998-09-02	2.75	2.75	2.66	2.69	33600
1998-09-03	2.69	2.69	2.53	2.53	24800
1998-09-04	2.53	2.63	2.53	2.63	33600
1998-09-08	2.63	2.75	2.63	2.69	61600
1998-09-09	2.69	2.69	2.50	2.53	182400
1998-09-10	2.53	2.58	2.48	2.58	59200
1998-09-11	2.50	2.69	2.50	2.53	49600
1998-09-14	2.69	2.75	2.66	2.75	81600
1998-09-15	2.75	2.77	2.75	2.77	41600
1998-09-16	2.84	2.86	2.75	2.86	70400
1998-09-17	2.75	2.75	2.66	2.69	32000
1998-09-18	2.81	2.84	2.73	2.73	15200
1998-09-21	2.75	2.80	2.73	2.78	48000
1998-09-22	2.78	2.78	2.75	2.75	11200
1998-09-23	2.75	2.88	2.72	2.88	55200
1998-09-24	2.88	2.88	2.78	2.88	11200
1998-09-25	2.88	2.88	2.88	2.88	20000
1998-09-28	2.88	2.95	2.88	2.95	33600
1998-09-29	2.97	2.97	2.88	2.94	20000
1998-09-30	2.97	3.00	2.88	3.00	21600
1998-10-01	2.88	3.00	2.88	3.00	10400
1998-10-02	2.95	2.95	2.84	2.95	105600
1998-10-05	2.95	2.95	2.81	2.81	21600
1998-10-06	2.78	2.81	2.75	2.75	156800
1998-10-07	2.72	2.81	2.69	2.69	96800
1998-10-08	2.68	2.69	2.36	2.38	294400
1998-10-09	2.50	2.50	2.31	2.47	153600
1998-10-12	2.45	2.47	2.41	2.41	31200
1998-10-13	2.38	2.39	2.36	2.39	16000
1998-10-14	2.50	2.53	2.50	2.50	63200
1998-10-15	2.52	2.53	2.31	2.53	141600
1998-10-16	2.53	2.70	2.44	2.67	48800
1998-10-19	2.70	2.81	2.64	2.81	74400
1998-10-20	2.78	2.78	2.63	2.63	188000
1998-10-21	2.69	2.75	2.63	2.66	471200
1998-10-22	2.72	2.78	2.63	2.78	103200
1998-10-23	2.78	2.78	2.69	2.75	16000
1998-10-26	2.78	2.78	2.63	2.78	125600
1998-10-27	2.78	2.78	2.69	2.69	34400
1998-10-28	2.78	2.84	2.75	2.84	48800
1998-10-29	2.88	2.88	2.88	2.88	36800
1998-10-30	2.81	2.83	2.81	2.81	39200
1998-11-02	2.81	2.81	2.81	2.81	1600
1998-11-03	2.78	2.81	2.75	2.75	13600
1998-11-04	2.75	2.81	2.75	2.75	180000
1998-11-05	2.75	2.80	2.75	2.75	21600
1998-11-06	2.75	2.86	2.73	2.80	30400
1998-11-10	2.81	2.83	2.75	2.77	55200
1998-11-11	2.81	2.81	2.75	2.75	27200
1998-11-12	2.75	2.75	2.70	2.70	13600
1998-11-13	2.70	2.70	2.70	2.70	800
1998-11-16	2.70	2.81	2.70	2.75	201600
1998-11-17	2.67	2.75	2.67	2.67	424800
1998-11-18	2.69	2.72	2.66	2.67	60800
1998-11-19	2.69	2.75	2.69	2.75	28000
1998-11-20	2.69	2.69	2.69	2.69	6400
1998-11-23	2.73	2.80	2.73	2.80	14400
1998-11-24	2.70	2.75	2.69	2.70	22400
1998-11-25	2.72	2.88	2.72	2.77	116000
1998-11-30	2.88	2.91	2.81	2.91	16000
1998-12-01	2.88	2.94	2.88	2.94	27200
1998-12-02	2.94	3.00	2.94	3.00	4800
1998-12-03	2.94	3.08	2.94	2.97	152800
1998-12-04	3.08	3.08	2.94	2.97	120000
1998-12-07	2.97	3.09	2.94	3.09	79200
1998-12-08	3.06	3.06	2.94	2.94	20000
1998-12-09	3.00	3.00	2.88	2.95	23200
1998-12-10	2.88	2.94	2.81	2.94	65600
1998-12-11	2.86	2.88	2.81	2.81	52000
1998-12-14	2.81	2.88	2.81	2.88	28000
1998-12-15	2.88	2.88	2.84	2.88	32000
1998-12-16	2.88	2.89	2.84	2.88	34400
1998-12-17	2.91	2.98	2.88	2.88	74400
1998-12-18	2.88	3.00	2.88	3.00	57600
1998-12-21	2.88	2.88	2.88	2.88	4800
1998-12-22	2.94	2.94	2.89	2.89	12000
1998-12-23	2.97	2.97	2.86	2.86	62400
1998-12-24	2.97	2.97	2.94	2.94	57600
1998-12-28	2.94	2.94	2.84	2.84	56000
1998-12-29	2.88	2.91	2.88	2.88	124000
1998-12-30	2.88	2.89	2.86	2.86	204800
1998-12-31	2.88	2.89	2.86	2.86	25600
1999-01-04	2.88	2.94	2.86	2.86	40000
1999-01-05	2.84	2.94	2.84	2.91	111200
1999-01-06	2.94	2.94	2.91	2.92	650400
1999-01-07	2.91	2.91	2.91	2.91	5600
1999-01-08	2.91	2.91	2.85	2.91	112800
1999-01-11	2.84	2.86	2.84	2.84	184800
1999-01-12	2.82	2.82	2.63	2.63	303200
1999-01-13	2.50	2.69	2.50	2.64	286400
1999-01-14	2.69	2.69	2.59	2.63	76000
1999-01-15	2.66	2.69	2.66	2.66	16000
1999-01-19	2.63	2.81	2.63	2.81	1600
1999-01-20	2.70	2.91	2.70	2.81	12800
1999-01-21	2.88	2.88	2.75	2.78	14400
1999-01-22	2.81	2.81	2.72	2.73	86400
1999-01-25	2.73	2.78	2.73	2.75	80800
1999-01-26	2.78	2.81	2.78	2.81	189600
1999-01-27	2.81	2.88	2.78	2.80	564000
1999-01-28	2.81	2.91	2.81	2.91	37600
1999-01-29	2.94	2.95	2.88	2.91	25600
1999-02-01	2.88	2.88	2.88	2.88	53600
1999-02-02	2.84	2.88	2.84	2.86	176800
1999-02-03	2.84	2.89	2.84	2.89	20800
1999-02-04	2.95	2.95	2.91	2.91	6400
1999-02-05	2.84	2.88	2.84	2.84	20000
1999-02-08	2.88	2.91	2.84	2.84	37600
1999-02-09	2.88	2.88	2.80	2.80	29600
1999-02-10	2.80	2.80	2.80	2.80	54400
1999-02-11	2.78	2.84	2.78	2.78	14400
1999-02-12	2.75	2.78	2.69	2.75	36800
1999-02-16	2.75	2.78	2.67	2.78	10400
1999-02-17	2.78	2.78	2.67	2.69	49600
1999-02-18	2.64	2.66	2.63	2.64	44000
1999-02-19	2.63	2.63	2.61	2.61	5600
1999-02-22	2.64	2.64	2.56	2.56	24800
1999-02-23	2.65	2.65	2.56	2.56	43200
1999-02-24	2.58	2.65	2.58	2.65	60000
1999-02-25	2.69	2.70	2.63	2.70	52800
1999-02-26	2.63	2.73	2.63	2.69	4800
1999-03-01	2.63	2.75	2.63	2.75	31200
1999-03-02	2.69	2.89	2.69	2.88	294400
1999-03-03	2.81	2.84	2.78	2.78	8000
1999-03-04	2.91	2.91	2.81	2.81	30400
1999-03-05	2.81	2.81	2.81	2.81	1600
1999-03-08	2.81	2.91	2.81	2.91	10400
1999-03-09	2.81	2.81	2.81	2.81	1600
1999-03-10	2.81	2.81	2.81	2.81	4800
1999-03-11	2.94	2.94	2.84	2.88	13600
1999-03-12	2.84	2.88	2.84	2.88	21600
1999-03-15	2.84	2.88	2.84	2.84	300000
1999-03-16	2.84	2.88	2.83	2.88	113600
1999-03-17	2.84	2.92	2.84	2.86	82400
1999-03-18	2.84	2.88	2.84	2.84	120800
1999-03-19	2.88	2.88	2.84	2.84	39200
1999-03-22	2.86	2.87	2.86	2.86	33600
1999-03-23	2.84	2.84	2.78	2.78	13600
1999-03-24	2.78	2.84	2.78	2.80	71200
1999-03-25	2.78	2.81	2.77	2.77	17600
1999-03-26	2.77	2.81	2.77	2.81	40000
1999-03-29	2.75	2.84	2.75	2.84	16000
1999-03-30	2.75	2.81	2.75	2.81	8800
1999-03-31	2.75	2.75	2.69	2.69	120800
1999-04-01	2.69	2.72	2.69	2.69	158400
1999-04-05	2.67	2.69	2.63	2.63	8800
1999-04-06	2.61	2.61	2.50	2.50	105600
1999-04-07	2.52	2.52	2.34	2.34	58400
1999-04-08	2.38	2.38	2.13	2.13	634400
1999-04-09	2.17	2.38	2.17	2.30	536000
1999-04-12	2.30	2.38	2.30	2.30	42400
1999-04-13	2.30	2.44	2.30	2.44	119200
1999-04-14	2.42	2.45	2.23	2.41	132000
1999-04-15	2.38	2.45	2.28	2.36	208000
1999-04-16	2.34	2.42	2.27	2.41	90400
1999-04-19	2.44	2.44	2.31	2.41	9600
1999-04-20	2.38	2.38	2.38	2.38	12000
1999-04-21	2.44	2.44	2.38	2.41	101600
1999-04-22	2.45	2.53	2.41	2.48	84000
1999-04-23	2.47	2.52	2.47	2.52	52000
1999-04-26	2.48	2.56	2.45	2.50	52800
1999-04-27	2.50	2.50	2.50	2.50	6400
1999-04-28	2.55	2.63	2.53	2.55	60800
1999-04-29	2.56	2.59	2.53	2.53	10400
1999-04-30	2.50	2.50	2.48	2.48	24000
1999-05-03	2.50	2.56	2.50	2.56	15200
1999-05-04	2.59	2.59	2.42	2.45	49600
1999-05-05	2.44	2.44	2.41	2.44	13600
1999-05-06	2.55	2.55	2.38	2.47	44800
1999-05-07	2.38	2.50	2.38	2.44	55200
1999-05-10	2.44	2.44	2.38	2.38	6400
1999-05-11	2.52	2.52	2.34	2.38	32000
1999-05-12	2.34	2.44	2.34	2.44	268000
1999-05-13	2.34	2.43	2.34	2.38	20800
1999-05-14	2.42	2.42	2.33	2.36	71200
1999-05-17	2.44	2.44	2.35	2.38	20000
1999-05-18	2.38	2.42	2.33	2.42	21600
1999-05-19	2.45	2.45	2.39	2.41	16800
1999-05-20	2.44	2.44	2.41	2.41	2400
1999-05-21	2.38	2.41	2.34	2.41	32000
1999-05-24	2.36	2.37	2.30	2.30	87200
1999-05-25	2.32	2.34	2.31	2.34	35200
1999-05-26	2.36	2.38	2.36	2.38	5600
1999-05-27	2.31	2.34	2.25	2.31	56000
1999-05-28	2.25	2.38	2.25	2.38	58400
1999-06-01	2.31	2.31	2.27	2.28	15200
1999-06-02	2.34	2.34	2.30	2.30	5600
1999-06-03	2.31	2.31	2.30	2.31	37600
1999-06-04	2.31	2.41	2.31	2.39	90400
1999-06-07	2.39	2.39	2.28	2.32	64000
1999-06-08	2.31	2.36	2.27	2.34	109600
1999-06-09	2.34	2.42	2.33	2.34	44800
1999-06-10	2.44	2.44	2.38	2.39	53600
1999-06-11	2.41	2.41	2.31	2.31	58400
1999-06-14	2.34	2.34	2.31	2.31	8800
1999-06-15	2.36	2.38	2.31	2.31	53600
1999-06-16	2.38	2.39	2.34	2.38	71200
1999-06-17	2.33	2.34	2.33	2.34	19200
1999-06-18	2.38	2.38	2.27	2.28	63200
1999-06-21	2.31	2.34	2.30	2.34	35200
1999-06-22	2.28	2.33	2.25	2.33	73600
1999-06-23	2.34	2.34	2.33	2.34	15200
1999-06-24	2.28	2.33	2.27	2.33	61600
1999-06-25	2.31	2.33	2.27	2.30	32800
1999-06-28	2.28	2.28	2.27	2.27	7200
1999-06-29	2.25	2.27	2.25	2.27	30400
1999-06-30	2.20	2.27	2.20	2.27	27200
1999-07-01	2.30	2.31	2.30	2.30	14400
1999-07-02	2.25	2.30	2.25	2.30	62400
1999-07-06	2.33	2.33	2.25	2.30	126400
1999-07-07	2.31	2.34	2.27	2.31	36800
1999-07-08	2.34	2.34	2.31	2.31	15200
1999-07-09	2.25	2.34	2.25	2.31	68000
1999-07-12	2.27	2.31	2.27	2.31	29600
1999-07-13	2.28	2.38	2.28	2.38	20000
1999-07-14	2.37	2.45	2.37	2.45	78400
1999-07-15	2.47	2.47	2.39	2.44	301600
1999-07-16	2.38	2.45	2.38	2.45	241600
1999-07-19	2.42	2.44	2.39	2.44	636000
1999-07-20	2.44	2.56	2.44	2.56	176800
1999-07-21	2.56	2.72	2.55	2.69	108000
1999-07-22	2.75	2.75	2.66	2.75	67200
1999-07-23	2.66	2.75	2.66	2.75	74400
1999-07-26	2.66	2.72	2.61	2.67	168000
1999-07-27	2.59	2.63	2.58	2.63	57600
1999-07-28	2.58	2.69	2.58	2.69	10400
1999-07-29	2.58	2.59	2.56	2.58	60000
1999-07-30	2.59	2.59	2.53	2.53	62400
1999-08-02	2.53	2.59	2.50	2.50	8800
1999-08-03	2.53	2.53	2.53	2.53	9600
1999-08-04	2.53	2.59	2.53	2.59	12800
1999-08-05	2.56	2.69	2.56	2.69	93600
1999-08-06	2.59	2.66	2.59	2.66	5600
1999-08-09	2.63	2.67	2.59	2.63	27200
1999-08-10	2.59	2.59	2.59	2.59	800
1999-08-11	2.63	2.69	2.59	2.69	87200
1999-08-12	2.59	2.72	2.59	2.72	14400
1999-08-13	2.63	2.69	2.61	2.61	69600
1999-08-16	2.61	2.63	2.53	2.59	52000
1999-08-17	2.56	2.56	2.53	2.53	37600
1999-08-18	2.52	2.58	2.50	2.51	104800
1999-08-19	2.53	2.53	2.48	2.53	46400
1999-08-20	2.48	2.48	2.47	2.47	12800
1999-08-23	2.47	2.47	2.45	2.45	12000
1999-08-24	2.45	2.47	2.44	2.44	45600
1999-08-25	2.47	2.47	2.41	2.42	28800
1999-08-26	2.41	2.41	2.36	2.38	9600
1999-08-27	2.38	2.38	2.36	2.37	52000
1999-08-30	2.36	2.36	2.36	2.36	1600
1999-08-31	2.31	2.31	2.25	2.25	29600
1999-09-01	2.25	2.34	2.25	2.27	74400
1999-09-02	2.27	2.30	2.26	2.27	59200
1999-09-03	2.27	2.28	2.27	2.27	76800
1999-09-07	2.28	2.28	2.23	2.23	40000
1999-09-08	2.23	2.23	2.23	2.23	3200
1999-09-09	2.28	2.28	2.20	2.20	37600
1999-09-10	2.20	2.34	2.20	2.33	62400
1999-09-13	2.34	2.36	2.22	2.23	103200
1999-09-14	2.19	2.20	2.13	2.15	190400
1999-09-15	2.22	2.22	2.15	2.22	34400
1999-09-16	2.19	2.22	2.19	2.22	7200
1999-09-17	2.19	2.27	2.19	2.23	37600
1999-09-20	2.25	2.25	2.21	2.24	48000
1999-09-21	2.25	2.25	2.16	2.19	75200
1999-09-22	2.19	2.22	2.16	2.16	83200
1999-09-23	2.17	2.19	2.14	2.16	86400
1999-09-24	2.13	2.14	2.07	2.10	60800
1999-09-27	2.13	2.15	2.11	2.13	21600
1999-09-28	2.11	2.11	2.00	2.05	20800
1999-09-29	2.13	2.13	2.11	2.11	16000
1999-09-30	2.11	2.16	2.09	2.11	142400
1999-10-01	2.11	2.11	2.10	2.11	17600
1999-10-04	2.11	2.14	2.09	2.13	171200
1999-10-05	2.11	2.14	2.11	2.13	366400
1999-10-06	2.13	2.16	2.11	2.13	135200
1999-10-07	2.19	2.19	2.13	2.14	39200
1999-10-08	2.17	2.17	2.14	2.17	5600
1999-10-11	2.14	2.18	2.14	2.18	74400
1999-10-12	2.14	2.18	2.11	2.11	56800
1999-10-13	2.17	2.17	2.13	2.13	51200
1999-10-14	2.17	2.28	2.17	2.28	190400
1999-10-15	2.25	2.32	2.25	2.30	159200
1999-10-18	2.31	2.31	2.29	2.29	108000
1999-10-19	2.30	2.31	2.27	2.27	26400
1999-10-20	2.30	2.33	2.30	2.33	5600
1999-10-21	2.33	2.36	2.28	2.28	44000
1999-10-22	2.28	2.28	2.28	2.28	12000
1999-10-25	2.38	2.38	2.30	2.31	20800
1999-10-26	2.36	2.36	2.31	2.31	31200
1999-10-27	2.34	2.36	2.34	2.36	3200
1999-10-28	2.38	2.38	2.33	2.38	240000
1999-10-29	2.39	2.52	2.38	2.52	121600
1999-11-01	2.43	2.43	2.38	2.39	27200
1999-11-02	2.40	2.40	2.40	2.40	8000
1999-11-03	2.40	2.40	2.40	2.40	2400
1999-11-04	2.48	2.48	2.41	2.41	8800
1999-11-05	2.44	2.50	2.42	2.43	20000
1999-11-08	2.43	2.43	2.42	2.42	16000
1999-11-09	2.43	2.48	2.43	2.48	16800
1999-11-10	2.50	2.50	2.50	2.50	11200
1999-11-11	2.48	2.48	2.48	2.48	32000
1999-11-12	2.48	2.48	2.48	2.48	56000
1999-11-15	2.48	2.52	2.48	2.50	121600
1999-11-16	2.50	2.50	2.49	2.50	112000
1999-11-17	2.53	2.53	2.50	2.50	93600
1999-11-18	2.50	2.50	2.50	2.50	5600
1999-11-19	2.52	2.53	2.49	2.49	360000
1999-11-22	2.50	2.54	2.50	2.54	37600
1999-11-23	2.51	2.58	2.51	2.53	36800
1999-11-24	2.52	2.56	2.52	2.54	75200
1999-11-26	2.53	2.53	2.52	2.53	10400
1999-11-29	2.52	2.56	2.52	2.55	234400
1999-11-30	2.53	2.58	2.53	2.58	17600
1999-12-01	2.53	2.56	2.53	2.56	17600
1999-12-02	2.54	2.55	2.53	2.55	22400
1999-12-03	2.55	2.55	2.55	2.55	17600
1999-12-06	2.55	2.59	2.55	2.58	144800
1999-12-07	2.58	2.58	2.56	2.56	30400
1999-12-08	2.55	2.56	2.55	2.55	15200
1999-12-09	2.55	2.55	2.55	2.55	32000
1999-12-10	2.55	2.55	2.53	2.53	128800
1999-12-13	2.54	2.54	2.48	2.48	6400
1999-12-14	2.47	2.47	2.45	2.45	66400
1999-12-15	2.47	2.47	2.44	2.46	49600
1999-12-16	2.47	2.47	2.43	2.43	117600
1999-12-17	2.43	2.55	2.43	2.44	31200
1999-12-20	2.47	2.50	2.47	2.50	9600
1999-12-21	2.45	2.48	2.44	2.45	90400
1999-12-22	2.47	2.47	2.43	2.43	8800
1999-12-23	2.47	2.52	2.45	2.50	51200
1999-12-27	2.52	2.52	2.44	2.44	65600
1999-12-28	2.43	2.55	2.43	2.50	48800
1999-12-29	2.50	2.50	2.44	2.44	52800
1999-12-30	2.44	2.52	2.44	2.50	82400
1999-12-31	2.44	2.44	2.44	2.44	2400
2000-01-03	2.45	2.45	2.43	2.44	128800
2000-01-04	2.43	2.43	2.39	2.41	15200
2000-01-05	2.38	2.38	2.34	2.36	43200
2000-01-06	2.38	2.38	2.38	2.38	1600
2000-01-07	2.38	2.38	2.38	2.38	8800
2000-01-10	2.36	2.38	2.36	2.38	36800
2000-01-11	2.39	2.39	2.38	2.38	38400
2000-01-12	2.34	2.34	2.33	2.34	182400
2000-01-13	2.34	2.41	2.34	2.41	41600
2000-01-14	2.42	2.50	2.41	2.42	87200
2000-01-18	2.42	2.44	2.30	2.30	31200
2000-01-19	2.44	2.44	2.34	2.34	12000
2000-01-20	2.38	2.38	2.34	2.34	484800
2000-01-21	2.34	2.38	2.31	2.31	29600
2000-01-24	2.32	2.32	2.30	2.30	15200
2000-01-25	2.36	2.38	2.30	2.34	79200
2000-01-26	2.33	2.33	2.28	2.31	10400
2000-01-27	2.30	2.30	2.28	2.28	24000
2000-01-28	2.25	2.26	2.25	2.26	19200
2000-01-31	2.26	2.26	2.20	2.20	37600
2000-02-01	2.20	2.20	2.20	2.20	8800
2000-02-02	2.27	2.27	2.22	2.25	32000
2000-02-03	2.27	2.27	2.27	2.27	4000
2000-02-04	2.23	2.23	2.23	2.23	800
2000-02-07	2.23	2.23	2.20	2.22	5600
2000-02-08	2.20	2.25	2.16	2.20	51200
2000-02-09	2.19	2.20	2.17	2.19	62400
2000-02-10	2.16	2.19	2.14	2.19	31200
2000-02-11	2.19	2.19	2.15	2.15	20000
2000-02-14	2.14	2.19	2.14	2.14	16800
2000-02-15	2.14	2.16	2.14	2.16	96000
2000-02-16	2.14	2.14	2.14	2.14	1600
2000-02-17	2.16	2.16	2.16	2.16	16000
2000-02-18	2.19	2.19	2.16	2.16	8000
2000-02-22	2.20	2.20	2.16	2.19	4800
2000-02-23	2.13	2.20	2.13	2.20	23200
2000-02-24	2.13	2.13	2.13	2.13	3200
2000-02-25	2.13	2.19	2.13	2.19	11200
2000-02-28	2.19	2.19	2.09	2.09	18400
2000-02-29	2.09	2.13	2.09	2.11	96800
2000-03-01	2.09	2.09	2.06	2.06	87200
2000-03-02	2.06	2.06	2.03	2.03	41600
2000-03-03	2.05	2.05	2.03	2.03	9600
2000-03-06	2.03	2.05	2.03	2.05	41600
2000-03-07	2.02	2.09	1.94	1.94	81600
2000-03-08	1.94	2.00	1.94	2.00	68800
2000-03-09	1.94	1.94	1.84	1.84	76000
2000-03-10	1.84	1.94	1.84	1.84	271200
2000-03-13	2.00	2.00	1.83	1.84	36000
2000-03-14	1.88	1.88	1.83	1.83	17600
2000-03-15	1.86	1.91	1.81	1.89	104800
2000-03-16	1.88	1.89	1.88	1.88	27200
2000-03-17	1.94	1.94	1.88	1.94	39200
2000-03-20	1.91	1.94	1.91	1.94	12000
2000-03-21	1.94	1.94	1.94	1.94	20800
2000-03-22	1.94	1.94	1.94	1.94	14400
2000-03-23	1.98	2.05	1.98	2.05	47200
2000-03-24	2.03	2.16	2.03	2.16	30400
2000-03-27	2.16	2.16	2.05	2.05	2400
2000-03-28	2.10	2.16	2.05	2.05	171200
2000-03-29	2.05	2.09	2.04	2.09	92800
2000-03-30	2.08	2.11	1.98	1.98	81600
2000-03-31	2.02	2.07	1.72	1.80	604800
2000-04-03	1.85	1.86	1.85	1.86	52000
2000-04-04	1.88	1.91	1.88	1.88	36000
2000-04-05	1.87	2.00	1.87	1.91	58400
2000-04-06	2.00	2.00	1.91	1.91	13600
2000-04-07	1.91	1.92	1.91	1.92	13600
2000-04-10	1.91	1.91	1.91	1.91	2400
2000-04-11	1.91	1.98	1.91	1.94	42400
2000-04-12	1.95	2.13	1.95	2.05	48800
2000-04-13	1.97	2.06	1.97	2.06	3200
2000-04-14	2.02	2.02	2.00	2.02	193600
2000-04-17	2.05	2.09	2.03	2.08	27200
2000-04-18	2.09	2.16	2.06	2.13	10400
2000-04-19	2.13	2.16	2.09	2.16	11200
2000-04-20	2.16	2.17	2.13	2.16	38400
2000-04-24	2.13	2.20	2.08	2.08	57600
2000-04-25	2.28	2.28	2.08	2.20	24000
2000-04-26	2.13	2.34	2.13	2.22	64000
2000-04-27	2.22	2.22	2.22	2.22	12000
2000-04-28	2.19	2.22	2.16	2.22	50400
2000-05-01	2.19	2.19	2.13	2.13	31200
2000-05-02	2.13	2.16	2.13	2.16	11200
2000-05-03	2.13	2.13	2.09	2.09	87200
2000-05-04	2.10	2.10	2.10	2.10	46400
2000-05-05	2.20	2.30	2.20	2.28	10400
2000-05-08	2.11	2.17	2.11	2.16	17600
2000-05-09	2.25	2.25	2.16	2.25	23200
2000-05-10	2.19	2.26	2.17	2.25	57600
2000-05-11	2.22	2.27	2.22	2.27	97600
2000-05-12	2.30	2.36	2.27	2.36	10400
2000-05-15	2.27	2.27	2.27	2.27	800
2000-05-16	2.28	2.33	2.28	2.28	131200
2000-05-17	2.25	2.25	2.22	2.22	4000
2000-05-18	2.19	2.19	2.11	2.11	24800
2000-05-19	2.09	2.09	2.09	2.09	8000
2000-05-22	2.09	2.09	2.06	2.06	136000
2000-05-23	2.17	2.17	2.05	2.05	2400
2000-05-24	2.05	2.06	2.05	2.06	38400
2000-05-26	2.13	2.13	2.13	2.13	3200
2000-05-30	2.05	2.06	2.05	2.06	16000
2000-06-01	2.06	2.06	2.06	2.06	4800
2000-06-02	2.09	2.13	2.09	2.13	32000
2000-06-05	2.19	2.19	2.13	2.13	1600
2000-06-06	2.13	2.16	2.11	2.16	41600
2000-06-07	2.14	2.19	2.14	2.19	10400
2000-06-08	2.17	2.17	2.13	2.14	12800
2000-06-09	2.12	2.13	2.12	2.13	26400
2000-06-12	2.13	2.14	2.13	2.14	10400
2000-06-13	2.15	2.15	2.15	2.15	800
2000-06-14	2.15	2.15	2.15	2.15	40000
2000-06-15	2.15	2.15	2.13	2.15	28800
2000-06-16	2.11	2.19	2.11	2.19	112000
2000-06-19	2.19	2.19	2.16	2.16	14400
2000-06-20	2.16	2.16	2.09	2.09	10400
2000-06-21	2.08	2.08	2.06	2.08	36800
2000-06-22	2.05	2.09	2.05	2.05	30400
2000-06-23	2.09	2.09	2.09	2.09	19200
2000-06-26	2.06	2.06	2.06	2.06	3200
2000-06-27	2.08	2.08	2.06	2.06	4800
2000-06-28	2.06	2.06	2.05	2.06	51200
2000-06-29	2.04	2.08	2.01	2.08	7200
2000-07-03	2.05	2.08	2.03	2.05	65600
2000-07-05	2.05	2.05	2.05	2.05	800
2000-07-06	2.06	2.08	2.06	2.08	48000
2000-07-07	2.07	2.07	2.05	2.05	1600
2000-07-10	2.05	2.05	2.05	2.05	1600
2000-07-11	2.04	2.05	2.03	2.05	32000
2000-07-12	2.03	2.06	2.02	2.02	76000
2000-07-13	2.01	2.01	2.00	2.00	35200
2000-07-14	2.02	2.03	1.98	2.03	85600
2000-07-17	1.97	2.03	1.97	2.03	4800
2000-07-18	1.97	2.03	1.95	1.97	296800
2000-07-19	1.95	1.95	1.95	1.95	800
2000-07-21	1.96	1.96	1.96	1.96	800
2000-07-24	1.96	1.96	1.95	1.95	9600
2000-07-26	1.92	1.92	1.88	1.88	12000
2000-07-27	1.86	1.86	1.86	1.86	18400
2000-07-28	1.86	1.88	1.86	1.86	5600
2000-07-31	1.86	1.88	1.83	1.88	16800
2000-08-01	1.86	1.88	1.86	1.88	63200
2000-08-02	1.84	1.84	1.84	1.84	800
2000-08-03	1.88	1.88	1.84	1.86	5600
2000-08-04	1.86	1.86	1.84	1.84	20800
2000-08-07	1.87	1.87	1.84	1.84	8000
2000-08-09	1.84	1.84	1.84	1.84	16800
2000-08-10	1.84	1.86	1.84	1.86	9600
2000-08-11	1.85	1.85	1.85	1.85	12800
2000-08-14	1.84	1.84	1.83	1.84	36000
2000-08-15	1.84	1.84	1.84	1.84	14400
2000-08-16	1.84	1.84	1.84	1.84	4000
2000-08-17	1.84	1.85	1.84	1.85	18400
2000-08-21	1.83	1.83	1.83	1.83	4000
2000-08-22	1.83	1.83	1.83	1.83	1600
2000-08-23	1.86	1.86	1.83	1.86	62400
2000-08-25	1.84	1.84	1.84	1.84	800
2000-08-29	1.84	1.86	1.84	1.84	232000
2000-08-31	1.84	1.88	1.84	1.84	3200
2000-09-01	1.88	1.89	1.85	1.86	40800
2000-09-05	1.89	1.91	1.86	1.86	25600
2000-09-06	1.86	1.94	1.86	1.94	36800
2000-09-07	1.94	1.94	1.89	1.90	21600
2000-09-08	1.94	1.95	1.91	1.95	6400
2000-09-11	1.92	1.95	1.92	1.95	5600
2000-09-12	1.95	1.95	1.94	1.94	7200
2000-09-13	1.94	1.95	1.94	1.94	31200
2000-09-14	1.95	2.02	1.95	2.00	66400
2000-09-18	1.95	1.95	1.94	1.95	64800
2000-09-19	1.93	1.98	1.93	1.94	152000
2000-09-20	1.98	1.98	1.95	1.95	504800
2000-09-21	1.98	1.98	1.95	1.95	17600
2000-09-22	1.94	2.00	1.94	1.94	43200
2000-09-25	1.88	1.88	1.68	1.68	205600
2000-09-26	1.68	1.70	1.67	1.67	264000
2000-09-27	1.67	1.69	1.64	1.64	79200
2000-09-28	1.63	1.63	1.45	1.48	232000
2000-09-29	1.50	1.56	1.44	1.48	422400
2000-10-02	1.47	1.50	1.45	1.50	56800
2000-10-03	1.49	1.50	1.45	1.50	115200
2000-10-04	1.48	1.51	1.48	1.51	38400
2000-10-05	1.51	1.51	1.50	1.51	18400
2000-10-06	1.56	1.56	1.50	1.50	288800
2000-10-09	1.50	1.52	1.44	1.48	65600
2000-10-10	1.48	1.50	1.48	1.50	26400
2000-10-11	1.50	1.50	1.47	1.50	27200
2000-10-12	1.46	1.46	1.45	1.45	30400
2000-10-13	1.45	1.50	1.45	1.50	8800
2000-10-16	1.51	1.51	1.47	1.50	84000
2000-10-17	1.47	1.51	1.47	1.47	14400
2000-10-19	1.47	1.49	1.44	1.48	194400
2000-10-20	1.49	1.49	1.47	1.47	52800
2000-10-23	1.49	1.49	1.47	1.49	28000
2000-10-24	1.47	1.50	1.45	1.47	24800
2000-10-25	1.45	1.48	1.44	1.44	128000
2000-10-27	1.48	1.48	1.44	1.44	58400
2000-10-30	1.47	1.47	1.44	1.44	161600
2000-10-31	1.44	1.47	1.44	1.45	127200
2000-11-01	1.45	1.45	1.44	1.44	9600
2000-11-02	1.45	1.45	1.44	1.44	55200
2000-11-03	1.44	1.44	1.44	1.44	1600
2000-11-06	1.45	1.45	1.44	1.44	37600
2000-11-07	1.45	1.45	1.45	1.45	4800
2000-11-08	1.44	1.44	1.42	1.42	64000
2000-11-09	1.45	1.45	1.43	1.43	3200
2000-11-10	1.50	1.50	1.44	1.44	32800
2000-11-13	1.45	1.45	1.45	1.45	2400
2000-11-14	1.45	1.50	1.45	1.50	4000
2000-11-15	1.45	1.45	1.45	1.45	8800
2000-11-17	1.45	1.45	1.45	1.45	4800
2000-11-20	1.45	1.45	1.45	1.45	4800
2000-11-21	1.45	1.45	1.45	1.45	156800
2000-11-22	1.45	1.45	1.41	1.41	194400
2000-11-24	1.41	1.44	1.41	1.44	16800
2000-11-27	1.42	1.42	1.35	1.36	208000
2000-11-28	1.38	1.38	1.31	1.31	158400
2000-11-29	1.34	1.34	1.31	1.34	24800
2000-11-30	1.38	1.38	1.29	1.30	91200
2000-12-01	1.28	1.28	1.27	1.28	85600
2000-12-04	1.36	1.36	1.28	1.29	325600
2000-12-05	1.36	1.36	1.28	1.34	41600
2000-12-06	1.34	1.38	1.34	1.38	85600
2000-12-07	1.38	1.39	1.36	1.39	84000
2000-12-08	1.42	1.50	1.41	1.47	136000
2000-12-11	1.44	1.50	1.44	1.50	118400
2000-12-12	1.47	1.53	1.47	1.52	139200
2000-12-13	1.50	1.50	1.46	1.46	400000
2000-12-14	1.50	1.50	1.48	1.48	24800
2000-12-18	1.49	1.50	1.49	1.50	114400
2000-12-19	1.52	1.53	1.52	1.52	20800
2000-12-20	1.50	1.50	1.45	1.49	176000
2000-12-21	1.51	1.51	1.50	1.50	20000
2000-12-22	1.47	1.51	1.47	1.50	81600
2000-12-26	1.48	1.54	1.48	1.51	138400
2000-12-27	1.54	1.58	1.52	1.53	22400
2000-12-28	1.53	1.56	1.53	1.56	42400
2000-12-29	1.56	1.63	1.55	1.63	298400
2001-01-02	1.56	1.58	1.56	1.58	136000
2001-01-03	1.58	1.69	1.58	1.69	22400
2001-01-04	1.75	1.80	1.75	1.80	85600
2001-01-05	1.75	1.80	1.75	1.78	124800
2001-01-08	1.78	1.78	1.75	1.76	58400
2001-01-09	1.73	1.81	1.73	1.78	91200
2001-01-10	1.75	1.80	1.75	1.80	80800
2001-01-11	1.75	1.88	1.75	1.88	167200
2001-01-12	1.75	1.94	1.75	1.88	102400
2001-01-16	1.83	1.88	1.78	1.78	29600
2001-01-17	1.80	1.84	1.76	1.76	180000
2001-01-18	1.76	1.77	1.70	1.70	260000
2001-01-19	1.75	1.75	1.72	1.72	95200
2001-01-22	1.72	1.72	1.67	1.67	21600
2001-01-23	1.75	1.75	1.67	1.69	8000
2001-01-24	1.74	1.75	1.74	1.75	70400
2001-01-25	1.78	1.78	1.74	1.75	72000
2001-01-26	1.75	1.78	1.70	1.72	86400
2001-01-29	1.70	1.80	1.69	1.71	87200
2001-01-30	1.72	1.80	1.72	1.78	365600
2001-01-31	1.80	1.81	1.77	1.79	75200
2001-02-01	1.78	1.81	1.78	1.81	44800
2001-02-02	1.81	1.81	1.81	1.81	800
2001-02-05	1.78	1.78	1.78	1.78	4800
2001-02-06	1.78	1.81	1.78	1.81	8800
2001-02-07	1.79	1.79	1.79	1.79	800
2001-02-08	1.82	1.83	1.80	1.80	176000
2001-02-09	1.78	1.79	1.78	1.78	48000
2001-02-12	1.78	1.81	1.78	1.79	8800
2001-02-13	1.80	1.80	1.79	1.80	18400
2001-02-14	1.80	1.81	1.80	1.80	16800
2001-02-15	1.80	1.81	1.77	1.81	32800
2001-02-16	1.78	1.81	1.77	1.77	31200
2001-02-20	1.77	1.80	1.77	1.80	37600
2001-02-21	1.77	1.77	1.75	1.75	220800
2001-02-22	1.75	1.79	1.73	1.74	75200
2001-02-23	1.73	1.73	1.73	1.73	4000
2001-02-26	1.73	1.73	1.69	1.70	94400
2001-02-27	1.70	1.72	1.70	1.72	35200
2001-02-28	1.70	1.70	1.70	1.70	12800
2001-03-01	1.74	1.74	1.74	1.74	17600
2001-03-02	1.70	1.74	1.70	1.74	38400
2001-03-05	1.75	1.75	1.75	1.75	2400
2001-03-06	1.75	1.78	1.75	1.78	983200
2001-03-07	1.74	1.78	1.74	1.78	48000
2001-03-08	1.74	1.75	1.74	1.74	24000
2001-03-09	1.70	1.73	1.70	1.73	13600
2001-03-12	1.73	1.75	1.73	1.75	20000
2001-03-13	1.75	1.75	1.75	1.75	2400
2001-03-14	1.71	1.71	1.70	1.71	4800
2001-03-15	1.75	1.77	1.75	1.77	25600
2001-03-16	1.75	1.76	1.75	1.76	11200
2001-03-19	1.75	1.75	1.72	1.75	13600
2001-03-20	1.72	1.75	1.70	1.75	24000
2001-03-21	1.75	1.75	1.69	1.69	31200
2001-03-22	1.69	1.69	1.69	1.69	800
2001-03-23	1.63	1.63	1.59	1.59	98400
2001-03-26	1.59	1.67	1.58	1.67	4800
2001-03-27	1.58	1.66	1.58	1.63	47200
2001-03-28	1.64	1.64	1.64	1.64	3200
2001-03-29	1.58	1.69	1.57	1.67	31200
2001-03-30	1.67	1.67	1.67	1.67	2400
2001-04-02	1.66	1.72	1.66	1.69	16800
2001-04-03	1.69	1.69	1.66	1.68	16800
2001-04-04	1.70	1.70	1.66	1.66	14400
2001-04-05	1.70	1.70	1.66	1.66	20800
2001-04-06	1.66	1.66	1.66	1.66	4000
2001-04-09	1.66	1.66	1.66	1.66	26400
2001-04-10	1.66	1.66	1.64	1.64	44800
2001-04-11	1.66	1.70	1.66	1.69	65600
2001-04-12	1.70	1.84	1.69	1.83	496000
2001-04-16	1.83	1.84	1.81	1.84	54400
2001-04-17	1.83	1.85	1.83	1.85	288800
2001-04-18	1.85	1.85	1.82	1.85	196000
2001-04-19	1.85	1.85	1.84	1.84	132000
2001-04-20	1.85	1.86	1.84	1.86	355200
2001-04-23	1.88	1.92	1.86	1.92	224000
2001-04-24	1.87	1.92	1.87	1.92	7200
2001-04-25	1.92	1.92	1.88	1.92	222400
2001-04-26	1.92	1.94	1.89	1.89	185600
2001-04-27	1.88	1.94	1.88	1.94	28800
2001-04-30	1.95	1.95	1.91	1.94	28800
2001-05-01	1.91	1.91	1.91	1.91	32000
2001-05-02	1.92	1.99	1.92	1.99	12000
2001-05-03	1.95	1.99	1.94	1.99	18400
2001-05-04	1.98	2.02	1.98	2.01	178400
2001-05-07	2.03	2.09	2.01	2.03	196800
2001-05-08	2.11	2.11	2.11	2.11	1600
2001-05-09	2.06	2.11	2.06	2.11	9600
2001-05-10	2.05	2.12	2.05	2.12	12800
2001-05-11	2.06	2.20	2.05	2.20	12000
2001-05-14	2.21	2.21	2.13	2.13	8800
2001-05-15	2.13	2.25	2.13	2.23	106400
2001-05-16	2.28	2.31	2.28	2.31	9600
2001-05-17	2.34	2.42	2.28	2.35	76000
2001-05-18	2.38	2.41	2.37	2.37	48000
2001-05-21	2.37	2.37	2.33	2.33	14400
2001-05-22	2.33	2.33	2.33	2.33	800
2001-05-23	2.33	2.34	2.28	2.28	62400
2001-05-24	2.28	2.30	2.26	2.26	33600
2001-05-25	2.28	2.31	2.27	2.31	96800
2001-05-29	2.31	2.35	2.26	2.26	159200
2001-05-30	2.26	2.31	2.26	2.31	12800
2001-05-31	2.35	2.35	2.33	2.33	273600
2001-06-01	2.34	2.42	2.34	2.41	39200
2001-06-04	2.41	2.41	2.32	2.32	93600
2001-06-05	2.32	2.35	2.32	2.33	64800
2001-06-06	2.33	2.35	2.31	2.35	84000
2001-06-07	2.33	2.35	2.31	2.31	48800
2001-06-08	2.31	2.31	2.31	2.31	800
2001-06-11	2.33	2.34	2.31	2.34	32000
2001-06-12	2.34	2.34	2.31	2.31	9600
2001-06-13	2.34	2.37	2.33	2.37	83200
2001-06-14	2.31	2.36	2.31	2.36	20800
2001-06-15	2.36	2.36	2.34	2.36	81600
2001-06-18	2.36	2.36	2.31	2.31	19200
2001-06-19	2.33	2.36	2.31	2.32	27200
2001-06-20	2.32	2.32	2.31	2.32	20000
2001-06-21	2.36	2.44	2.36	2.44	152000
2001-06-22	2.44	2.53	2.44	2.53	160000
2001-06-25	2.58	2.63	2.50	2.50	140000
2001-06-26	2.58	2.58	2.48	2.49	387200
2001-06-27	2.50	2.50	2.48	2.48	166400
2001-06-29	2.49	2.50	2.49	2.50	24000
2001-07-02	2.50	2.50	2.50	2.50	16000
2001-07-03	2.49	2.63	2.49	2.63	30400
2001-07-05	2.63	2.75	2.50	2.72	88000
2001-07-06	2.72	2.75	2.69	2.72	48800
2001-07-09	2.75	2.75	2.75	2.75	800
2001-07-10	2.72	2.81	2.66	2.80	44000
2001-07-11	2.80	2.94	2.75	2.88	70400
2001-07-12	2.88	3.09	2.88	2.96	141600
2001-07-13	3.12	3.12	2.90	2.90	315200
2001-07-16	2.96	2.97	2.84	2.94	97600
2001-07-17	2.91	3.09	2.88	3.00	84800
2001-07-18	2.88	3.09	2.88	2.99	86400
2001-07-19	2.99	3.05	2.98	3.03	40800
2001-07-20	2.99	3.03	2.99	2.99	207200
2001-07-23	3.00	3.00	2.97	2.98	34400
2001-07-24	3.02	3.02	2.96	2.96	90400
2001-07-25	2.96	2.97	2.96	2.96	35200
2001-07-26	2.96	2.99	2.95	2.97	47200
2001-07-27	2.99	2.99	2.97	2.99	41600
2001-07-30	2.96	2.99	2.94	2.94	49600
2001-07-31	2.98	2.98	2.90	2.91	50400
2001-08-01	2.90	2.90	2.84	2.86	172800
2001-08-02	2.85	2.89	2.85	2.85	902400
2001-08-03	2.86	2.90	2.86	2.88	66400
2001-08-06	2.87	2.90	2.86	2.86	18400
2001-08-07	2.91	2.91	2.87	2.88	221600
2001-08-08	2.88	2.88	2.87	2.87	44000
2001-08-09	2.87	2.91	2.87	2.91	113600
2001-08-10	2.91	2.91	2.88	2.88	48000
2001-08-13	2.91	2.91	2.81	2.81	15200
2001-08-14	2.91	2.91	2.91	2.91	15200
2001-08-15	2.81	2.88	2.81	2.87	44800
2001-08-16	2.81	2.88	2.81	2.87	28000
2001-08-17	2.88	2.89	2.88	2.89	23200
2001-08-20	2.91	2.91	2.88	2.88	46400
2001-08-21	2.90	2.90	2.88	2.88	26400
2001-08-22	2.88	2.88	2.83	2.83	14400
2001-08-23	2.88	2.91	2.85	2.88	36800
2001-08-24	2.90	2.90	2.87	2.87	16800
2001-08-27	2.85	2.85	2.76	2.76	104800
2001-08-28	2.86	2.86	2.76	2.82	46400
2001-08-29	2.76	2.76	2.74	2.75	29600
2001-08-30	2.72	2.75	2.68	2.75	32800
2001-08-31	2.75	2.82	2.75	2.76	91200
2001-09-04	2.75	2.75	2.68	2.71	7200
2001-09-05	2.65	2.65	2.56	2.58	100800
2001-09-06	2.55	2.61	2.55	2.59	28000
2001-09-07	2.56	2.65	2.56	2.60	64800
2001-09-10	2.58	2.63	2.54	2.55	83200
2001-09-17	2.53	2.53	2.47	2.48	36800
2001-09-18	2.48	2.49	2.44	2.45	231200
2001-09-19	2.46	2.46	2.43	2.43	141600
2001-09-20	2.43	2.45	2.43	2.45	4000
2001-09-21	2.42	2.63	2.41	2.63	217600
2001-09-24	2.65	2.75	2.44	2.50	372800
2001-09-25	2.43	2.63	2.43	2.61	21600
2001-09-26	2.63	2.78	2.53	2.66	107200
2001-09-27	2.63	2.63	2.53	2.63	86400
2001-09-28	2.63	2.80	2.63	2.72	142400
2001-10-01	2.69	2.69	2.63	2.69	42400
2001-10-02	2.63	2.81	2.59	2.64	72800
2001-10-03	2.87	2.87	2.69	2.74	52000
2001-10-04	2.77	2.79	2.73	2.73	14400
2001-10-05	2.75	2.76	2.70	2.73	68800
2001-10-08	2.72	2.75	2.59	2.59	31200
2001-10-09	2.74	2.75	2.58	2.64	37600
2001-10-10	2.64	2.77	2.61	2.77	32800
2001-10-11	2.78	2.81	2.74	2.78	49600
2001-10-12	2.74	2.95	2.74	2.86	84000
2001-10-15	2.92	3.00	2.86	3.00	219200
2001-10-16	2.99	2.99	2.89	2.95	126400
2001-10-17	2.89	2.95	2.89	2.89	124800
2001-10-18	2.88	2.95	2.87	2.92	27200
2001-10-19	2.87	2.87	2.87	2.87	1600
2001-10-22	2.94	2.95	2.86	2.86	199200
2001-10-23	2.88	2.89	2.86	2.86	71200
2001-10-24	2.88	2.95	2.86	2.91	72800
2001-10-25	2.86	2.86	2.86	2.86	8000
2001-10-26	2.86	2.86	2.86	2.86	1600
2001-10-29	2.88	2.88	2.88	2.88	21600
2001-10-30	2.88	2.88	2.88	2.88	12000
2001-10-31	2.94	2.94	2.94	2.94	800
2001-11-01	2.94	2.94	2.89	2.90	20800
2001-11-02	2.90	2.90	2.90	2.90	12800
2001-11-05	2.90	2.94	2.87	2.89	67200
2001-11-06	2.91	2.95	2.91	2.91	260800
2001-11-07	2.95	3.00	2.94	3.00	413600
2001-11-08	3.00	3.16	2.99	3.13	295200
2001-11-09	3.16	3.16	3.09	3.11	90400
2001-11-12	3.11	3.16	3.09	3.13	97600
2001-11-13	3.15	3.16	3.09	3.09	37600
2001-11-14	3.16	3.16	3.09	3.09	21600
2001-11-15	3.09	3.09	3.03	3.04	41600
2001-11-16	3.06	3.08	3.03	3.06	63200
2001-11-19	3.09	3.13	3.09	3.13	4000
2001-11-20	3.11	3.16	3.06	3.09	7200
2001-11-21	3.09	3.09	3.04	3.09	29600
2001-11-23	3.08	3.08	3.08	3.08	8800
2001-11-26	3.04	3.04	3.03	3.03	36800
2001-11-27	3.01	3.05	3.01	3.05	8000
2001-11-28	3.06	3.13	3.03	3.03	15200
2001-11-29	3.05	3.06	3.04	3.06	94400
2001-11-30	3.12	3.12	3.12	3.12	800
2001-12-03	3.15	3.15	3.03	3.04	110400
2001-12-04	3.01	3.12	3.01	3.12	19200
2001-12-05	3.03	3.06	3.02	3.06	48000
2001-12-06	3.02	3.06	3.02	3.06	44000
2001-12-07	3.04	3.25	3.04	3.24	51200
2001-12-10	3.25	3.27	3.13	3.19	106400
2001-12-11	3.10	3.10	3.10	3.10	16000
2001-12-12	3.10	3.19	3.10	3.11	29600
2001-12-13	3.15	3.15	3.15	3.15	800
2001-12-14	3.13	3.13	3.13	3.13	9600
2001-12-17	3.13	3.19	3.13	3.13	10400
2001-12-18	3.18	3.27	3.18	3.22	27200
2001-12-19	3.19	3.25	3.16	3.19	62400
2001-12-21	3.16	3.26	3.13	3.26	34400
2001-12-24	3.26	3.26	3.26	3.26	800
2001-12-26	3.28	3.28	3.14	3.14	13600
2001-12-27	3.18	3.27	3.16	3.16	17600
2001-12-28	3.27	3.27	3.14	3.16	10400
2001-12-31	3.18	3.18	3.18	3.18	1600
2002-01-02	3.20	3.28	3.20	3.28	4800
2002-01-03	3.28	3.31	3.19	3.20	19200
2002-01-04	3.20	3.31	3.19	3.19	20000
2002-01-07	3.18	3.25	3.17	3.25	9600
2002-01-08	3.18	3.25	3.18	3.25	23200
2002-01-09	3.25	3.26	3.25	3.26	29600
2002-01-10	3.31	3.31	3.22	3.31	18400
2002-01-11	3.33	3.55	3.31	3.44	651200
2002-01-14	3.50	3.50	3.42	3.42	256000
2002-01-15	3.39	3.39	3.37	3.39	44000
2002-01-16	3.37	3.38	3.36	3.36	54400
2002-01-17	3.36	3.36	3.27	3.27	51200
2002-01-18	3.39	3.40	3.26	3.29	227200
2002-01-22	3.35	3.35	3.19	3.25	58400
2002-01-23	3.23	3.28	3.13	3.25	58400
2002-01-24	3.30	3.30	3.23	3.23	4000
2002-01-25	3.30	3.37	3.22	3.26	32800
2002-01-28	3.27	3.27	3.27	3.27	1600
2002-01-29	3.37	3.37	3.27	3.34	27200
2002-01-30	3.34	3.34	3.23	3.34	16000
2002-01-31	3.30	3.38	3.30	3.32	26400
2002-02-01	3.32	3.32	3.32	3.32	800
2002-02-04	3.31	3.39	3.17	3.17	15200
2002-02-05	3.20	3.25	3.19	3.25	6400
2002-02-06	3.25	3.27	3.23	3.25	38400
2002-02-07	3.25	3.28	3.24	3.28	383200
2002-02-08	3.26	3.29	3.25	3.29	18400
2002-02-11	3.27	3.33	3.27	3.33	28800
2002-02-12	3.35	3.37	3.31	3.37	5600
2002-02-13	3.30	3.36	3.30	3.31	9600
2002-02-15	3.32	3.32	3.32	3.32	19200
2002-02-19	3.31	3.36	3.31	3.36	92000
2002-02-20	3.32	3.39	3.32	3.39	60800
2002-02-21	3.42	3.42	3.42	3.42	2400
2002-02-22	3.43	3.53	3.43	3.50	62400
2002-02-25	3.49	3.49	3.46	3.49	3200
2002-02-26	3.47	3.55	3.47	3.54	27200
2002-02-27	3.54	3.54	3.45	3.53	16000
2002-02-28	3.56	3.70	3.56	3.62	127200
2002-03-01	3.62	3.63	3.56	3.63	49600
2002-03-04	3.59	3.67	3.56	3.56	136800
2002-03-05	3.66	3.66	3.53	3.54	58400
2002-03-06	3.56	3.63	3.54	3.54	112000
2002-03-07	3.56	3.58	3.54	3.54	25600
2002-03-08	3.54	3.62	3.54	3.55	64000
2002-03-11	3.55	3.67	3.55	3.61	32000
2002-03-12	3.63	3.69	3.58	3.59	42400
2002-03-13	3.57	3.69	3.56	3.69	9600
2002-03-14	3.69	3.69	3.60	3.60	28800
2002-03-15	3.56	3.62	3.56	3.57	28800
2002-03-18	3.57	3.72	3.57	3.72	8000
2002-03-19	3.72	3.74	3.59	3.67	156000
2002-03-20	3.70	3.72	3.67	3.67	60000
2002-03-21	3.74	3.74	3.66	3.67	214400
2002-03-22	3.72	3.74	3.67	3.67	23200
2002-03-25	3.68	3.72	3.68	3.68	31200
2002-03-26	3.71	3.75	3.68	3.72	25600
2002-03-27	3.68	3.70	3.68	3.69	12800
2002-03-28	3.75	3.75	3.69	3.71	58400
2002-04-01	3.69	3.74	3.69	3.74	25600
2002-04-02	3.75	3.75	3.68	3.75	40800
2002-04-03	3.69	3.74	3.69	3.74	60800
2002-04-04	3.70	3.72	3.69	3.70	175200
2002-04-05	3.69	3.75	3.66	3.69	20800
2002-04-08	3.66	3.69	3.66	3.69	12000
2002-04-09	3.66	3.69	3.66	3.69	11200
2002-04-10	3.66	3.72	3.66	3.72	28800
2002-04-11	3.75	3.91	3.72	3.84	139200
2002-04-12	4.01	4.08	3.89	3.94	221600
2002-04-15	4.06	4.11	3.94	4.06	153600
2002-04-16	4.13	4.46	4.08	4.25	305600
2002-04-17	4.25	4.31	4.13	4.21	229600
2002-04-18	4.22	4.31	4.13	4.28	62400
2002-04-19	4.16	4.28	4.15	4.26	97600
2002-04-22	4.16	4.30	4.13	4.30	97600
2002-04-23	4.32	4.32	4.20	4.31	37600
2002-04-24	4.31	4.31	4.20	4.30	86400
2002-04-25	4.31	4.31	4.23	4.25	11200
2002-04-26	4.25	4.27	4.22	4.23	279200
2002-04-29	4.22	4.50	4.22	4.44	122400
2002-04-30	4.44	4.63	4.38	4.53	116800
2002-05-01	4.59	4.61	4.53	4.59	184800
2002-05-02	4.62	4.88	4.50	4.80	270400
2002-05-03	4.75	4.80	4.69	4.72	43200
2002-05-06	4.75	4.75	4.69	4.75	164800
2002-05-07	4.75	4.87	4.75	4.86	192800
2002-05-08	4.87	4.94	4.84	4.94	199200
2002-05-09	4.95	5.13	4.82	5.02	269600
2002-05-10	5.09	5.13	4.82	4.94	157600
2002-05-13	4.98	5.06	4.85	4.94	66400
2002-05-14	4.94	5.00	4.88	4.93	60800
2002-05-15	4.93	4.94	4.88	4.94	46400
2002-05-16	4.88	4.97	4.88	4.97	113600
2002-05-17	4.88	5.07	4.88	5.07	58400
2002-05-20	4.99	5.03	4.93	5.00	34400
2002-05-21	4.98	5.03	4.92	4.96	84000
2002-05-22	5.06	5.10	4.93	5.10	61600
2002-05-23	4.98	5.34	4.98	5.34	191200
2002-05-24	5.34	5.56	5.24	5.49	261600
2002-05-28	5.49	5.62	5.49	5.62	298400
2002-05-29	5.65	5.65	5.53	5.53	655200
2002-05-30	5.56	5.58	5.42	5.50	111200
2002-05-31	5.46	5.57	5.40	5.50	208000
2002-06-03	5.56	5.77	5.56	5.67	144000
2002-06-04	5.63	5.73	5.56	5.63	100000
2002-06-05	5.57	5.75	5.54	5.65	114400
2002-06-06	5.69	5.78	5.58	5.63	219200
2002-06-07	5.53	5.69	5.53	5.62	104000
2002-06-10	5.63	5.65	5.54	5.54	102400
2002-06-11	5.71	5.72	5.56	5.64	121600
2002-06-12	5.75	5.78	5.24	5.41	383200
2002-06-13	5.41	5.41	5.31	5.36	155200
2002-06-14	5.36	5.56	5.36	5.54	140800
2002-06-17	5.62	5.65	5.48	5.58	129600
2002-06-18	5.33	5.69	5.33	5.52	108800
2002-06-19	5.50	5.67	5.45	5.58	65600
2002-06-20	5.58	5.75	5.50	5.63	88000
2002-06-21	5.68	5.75	5.39	5.39	135600
2002-06-24	5.57	5.57	5.40	5.54	90800
2002-06-25	5.46	5.66	5.36	5.61	76400
2002-06-26	5.50	5.55	5.03	5.38	206800
2002-06-27	5.37	5.63	5.31	5.53	99600
2002-06-28	5.62	5.66	5.38	5.59	598400
2002-07-01	5.61	5.65	5.33	5.59	80400
2002-07-02	5.50	5.64	5.40	5.56	139200
2002-07-03	5.50	5.66	5.50	5.62	30400
2002-07-05	5.54	5.70	5.54	5.70	33200
2002-07-08	5.69	5.73	5.59	5.67	55200
2002-07-09	5.69	5.72	5.60	5.71	101200
2002-07-10	5.70	5.75	5.61	5.75	193600
2002-07-11	5.76	5.76	5.63	5.73	138000
2002-07-12	5.81	6.08	5.81	5.88	310400
2002-07-15	5.94	6.05	5.64	5.85	282800
2002-07-16	5.92	5.92	5.69	5.76	98800
2002-07-17	5.77	5.83	5.69	5.69	56000
2002-07-18	5.65	5.89	5.15	5.22	208000
2002-07-19	5.22	5.29	4.73	4.82	260800
2002-07-22	4.62	4.90	4.21	4.51	182800
2002-07-23	4.41	4.93	4.40	4.83	109200
2002-07-24	4.69	4.95	4.58	4.88	76000
2002-07-25	4.84	4.97	4.78	4.78	85200
2002-07-26	4.72	4.93	4.72	4.93	25600
2002-07-29	4.99	5.41	4.99	5.35	109200
2002-07-30	5.40	5.50	5.36	5.41	323200
2002-07-31	5.43	5.50	5.42	5.50	90400
2002-08-01	5.40	5.55	5.37	5.53	140400
2002-08-02	5.61	5.61	5.38	5.43	39600
2002-08-05	5.50	5.50	5.06	5.08	29200
2002-08-06	5.07	5.15	5.00	5.11	73600
2002-08-07	5.11	5.13	5.00	5.13	51600
2002-08-08	5.13	5.19	5.11	5.14	497600
2002-08-09	5.20	5.29	5.12	5.27	70800
2002-08-12	5.15	5.39	5.15	5.25	65600
2002-08-13	5.25	5.51	5.21	5.51	54800
2002-08-14	5.55	5.91	5.38	5.74	338400
2002-08-15	5.88	5.93	5.50	5.82	225200
2002-08-16	5.71	6.25	5.63	6.13	231600
2002-08-19	6.24	6.25	5.38	5.50	512800
2002-08-20	5.60	5.68	5.54	5.58	160800
2002-08-21	5.63	5.81	5.60	5.69	299200
2002-08-22	5.66	6.05	5.66	6.05	124400
2002-08-23	6.06	6.24	6.04	6.17	308400
2002-08-26	6.21	6.23	6.13	6.17	210000
2002-08-27	6.24	6.30	6.15	6.20	99200
2002-08-28	6.13	6.18	5.90	6.01	213600
2002-08-29	6.03	6.33	5.98	6.33	76000
2002-08-30	6.20	6.58	6.15	6.58	219200
2002-09-03	6.61	6.61	6.22	6.59	198800
2002-09-04	6.47	6.60	6.39	6.47	94000
2002-09-05	6.30	6.42	6.13	6.16	60400
2002-09-06	6.25	6.59	6.18	6.45	71600
2002-09-09	6.28	6.53	6.28	6.45	86000
2002-09-10	6.48	6.60	6.35	6.55	38800
2002-09-11	6.58	6.58	6.43	6.43	131200
2002-09-12	6.43	6.51	6.21	6.36	48000
2002-09-13	6.44	6.53	6.32	6.40	93600
2002-09-16	6.46	6.47	6.16	6.32	108800
2002-09-17	6.25	6.31	5.76	5.84	222800
2002-09-18	5.82	5.86	5.74	5.85	58400
2002-09-19	5.84	6.05	5.77	6.00	37600
2002-09-20	6.04	6.28	5.94	6.06	150400
2002-09-23	6.12	6.12	5.44	5.50	115200
2002-09-24	5.40	5.75	5.38	5.63	124400
2002-09-25	5.76	5.78	5.56	5.67	34400
2002-09-26	5.71	5.81	5.71	5.76	33600
2002-09-27	5.75	5.91	5.63	5.73	60800
2002-09-30	5.73	5.78	5.64	5.73	160800
2002-10-01	5.73	5.75	5.58	5.73	142400
2002-10-02	5.76	5.78	5.68	5.74	78800
2002-10-03	5.73	5.75	5.62	5.73	102000
2002-10-04	5.62	5.71	5.57	5.67	27600
2002-10-07	5.60	5.73	5.48	5.48	68400
2002-10-08	5.39	5.52	5.38	5.50	97600
2002-10-09	5.50	5.55	5.50	5.51	26400
2002-10-10	5.40	5.76	5.40	5.73	153600
2002-10-11	5.80	5.88	5.80	5.81	155200
2002-10-14	5.79	5.89	5.73	5.88	91200
2002-10-15	5.81	5.87	5.73	5.73	113200
2002-10-16	5.70	5.74	5.62	5.70	67600
2002-10-17	5.75	5.75	5.65	5.70	233600
2002-10-18	5.74	5.85	5.71	5.75	57600
2002-10-21	5.72	5.82	5.71	5.78	264400
2002-10-22	5.80	5.80	5.69	5.76	56800
2002-10-23	5.66	5.75	5.66	5.74	64800
2002-10-24	5.74	5.74	5.64	5.64	19600
2002-10-25	5.71	5.71	5.60	5.66	157600
2002-10-28	5.62	5.69	5.58	5.67	120800
2002-10-29	5.69	5.72	5.66	5.72	20000
2002-10-30	5.60	5.73	5.60	5.72	14400
2002-10-31	5.63	5.78	5.63	5.77	46000
2002-11-01	5.73	5.80	5.65	5.80	64000
2002-11-04	5.81	6.25	5.80	6.12	207200
2002-11-05	6.00	6.18	6.00	6.17	77200
2002-11-06	6.19	6.19	6.13	6.19	66400
2002-11-07	6.19	6.19	6.16	6.18	46000
2002-11-08	6.19	6.21	6.17	6.17	57600
2002-11-11	6.19	6.23	6.17	6.17	47200
2002-11-12	6.16	6.23	6.16	6.23	153600
2002-11-13	6.25	6.33	6.21	6.32	100400
2002-11-14	6.33	6.33	6.27	6.33	41600
2002-11-15	6.33	6.33	6.23	6.27	26800
2002-11-18	6.23	6.27	6.16	6.18	22400
2002-11-19	6.18	6.18	6.08	6.08	68400
2002-11-20	6.13	6.15	6.06	6.13	139200
2002-11-21	6.13	6.22	6.12	6.16	92000
2002-11-22	6.21	6.22	6.12	6.22	18000
2002-11-25	6.19	6.25	6.11	6.17	14000
2002-11-26	6.09	6.22	6.09	6.19	45200
2002-11-27	6.18	6.21	6.12	6.18	126400
2002-11-29	6.18	6.19	6.14	6.19	16400
2002-12-02	6.23	6.23	6.02	6.02	18400
2002-12-03	6.00	6.13	6.00	6.08	26000
2002-12-04	6.01	6.07	6.01	6.03	36800
2002-12-05	6.03	6.15	6.03	6.13	26800
2002-12-06	6.15	6.15	6.07	6.15	46400
2002-12-09	6.14	6.15	6.08	6.08	22400
2002-12-10	6.08	6.21	6.08	6.12	96400
2002-12-11	6.18	6.18	6.11	6.16	19600
2002-12-12	6.19	6.19	6.09	6.09	10800
2002-12-13	6.09	6.20	6.06	6.19	83600
2002-12-16	6.17	6.18	6.13	6.15	158800
2002-12-17	6.13	6.28	6.08	6.17	112800
2002-12-18	6.06	6.28	6.06	6.10	50400
2002-12-19	6.06	6.19	6.04	6.19	156400
2002-12-20	6.31	6.31	6.10	6.18	54000
2002-12-23	6.09	6.25	6.09	6.18	37200
2002-12-24	6.09	6.13	6.09	6.12	5200
2002-12-26	6.09	6.12	6.05	6.12	5600
2002-12-27	6.03	6.10	6.01	6.10	5600
2002-12-30	6.06	6.10	5.86	5.87	74000
2002-12-31	5.96	5.96	5.86	5.86	49600
2003-01-02	5.86	5.96	5.84	5.96	57200
2003-01-03	5.94	5.94	5.90	5.93	43200
2003-01-06	5.84	6.04	5.84	6.01	46000
2003-01-07	5.94	6.00	5.89	5.93	95200
2003-01-08	5.88	5.95	5.85	5.92	36800
2003-01-09	6.06	6.06	5.98	6.01	44800
2003-01-10	6.04	6.31	6.00	6.31	96000
2003-01-13	6.41	6.72	6.35	6.65	162400
2003-01-14	6.65	7.01	6.58	7.01	117200
2003-01-15	7.02	7.19	7.01	7.02	160000
2003-01-16	7.05	7.15	6.99	6.99	113600
2003-01-17	7.00	7.15	7.00	7.04	96000
2003-01-21	7.11	7.11	7.00	7.08	108000
2003-01-22	7.03	7.13	6.94	6.99	98400
2003-01-23	6.78	7.25	6.78	7.23	148000
2003-01-24	7.25	7.25	7.11	7.11	133200
2003-01-27	7.20	7.20	7.00	7.06	120000
2003-01-28	7.00	7.06	6.99	6.99	33600
2003-01-29	7.00	7.01	6.95	6.98	59200
2003-01-30	6.96	7.10	6.96	7.05	87200
2003-01-31	7.04	7.15	7.04	7.15	52400
2003-02-03	7.09	7.12	6.97	7.05	141200
2003-02-04	7.02	7.05	6.79	6.86	65600
2003-02-05	6.78	6.93	6.78	6.85	26800
2003-02-06	6.90	6.90	6.77	6.82	36000
2003-02-07	6.81	6.83	6.76	6.77	58000
2003-02-10	6.75	6.83	6.75	6.80	60400
2003-02-11	6.82	6.88	6.79	6.87	116800
2003-02-12	6.88	6.89	6.83	6.86	50800
2003-02-13	6.88	6.90	6.85	6.89	18000
2003-02-14	6.88	6.91	6.87	6.89	58400
2003-02-18	6.85	6.94	6.85	6.94	20400
2003-02-19	6.90	7.12	6.90	7.04	60400
2003-02-20	7.09	7.09	6.90	6.90	106000
2003-02-21	6.89	7.00	6.84	6.96	86400
2003-02-24	6.83	6.91	6.78	6.78	36000
2003-02-25	6.87	6.87	6.79	6.83	20400
2003-02-26	6.78	6.78	6.73	6.73	184000
2003-02-27	6.73	6.78	6.73	6.78	15600
2003-02-28	6.73	6.88	6.73	6.77	32000
2003-03-03	6.73	7.00	6.73	6.90	36000
2003-03-04	7.00	7.00	6.80	6.90	52000
2003-03-05	6.88	6.92	6.82	6.92	19200
2003-03-06	6.92	6.95	6.79	6.89	30800
2003-03-07	6.87	7.06	6.87	7.02	109200
2003-03-10	6.95	7.07	6.95	7.05	29600
2003-03-11	7.02	7.13	7.02	7.10	33600
2003-03-12	7.15	7.15	7.06	7.06	29200
2003-03-13	7.08	7.17	7.04	7.11	51600
2003-03-14	7.05	7.09	7.04	7.06	33600
2003-03-17	7.04	7.06	7.00	7.04	49600
2003-03-18	6.97	6.99	6.89	6.96	66800
2003-03-19	6.88	6.98	6.74	6.94	102800
2003-03-20	6.64	6.98	6.53	6.98	76400
2003-03-21	7.00	7.04	6.88	7.01	74800
2003-03-24	7.04	7.04	6.86	6.86	12000
2003-03-25	6.86	7.03	6.83	6.93	56400
2003-03-26	6.89	6.98	6.88	6.93	18800
2003-03-27	6.88	6.98	6.83	6.93	13200
2003-03-28	7.00	7.00	6.87	6.93	18400
2003-03-31	6.91	7.00	6.89	6.97	30000
2003-04-01	6.97	7.06	6.94	7.04	44800
2003-04-02	7.07	7.07	6.96	7.04	48000
2003-04-03	7.07	7.09	7.04	7.08	11200
2003-04-04	7.09	7.12	7.04	7.12	4400
2003-04-07	7.14	7.25	7.14	7.21	25200
2003-04-08	7.17	7.32	7.17	7.31	41600
2003-04-09	7.31	7.31	7.30	7.31	58000
2003-04-10	7.33	7.33	7.23	7.27	111200
2003-04-11	7.31	7.39	7.23	7.36	92000
2003-04-14	7.36	7.80	7.32	7.80	142000
2003-04-15	7.76	7.94	7.72	7.85	88400
2003-04-16	7.98	7.98	7.64	7.80	140800
2003-04-17	7.94	7.97	7.79	7.87	46800
2003-04-21	7.81	8.16	7.80	8.16	48800
2003-04-22	8.19	8.19	7.98	7.98	65200
2003-04-23	8.06	8.06	7.68	8.03	364800
2003-04-24	8.05	8.25	8.05	8.19	106400
2003-04-25	8.16	8.46	8.13	8.46	127200
2003-04-28	8.31	8.69	8.31	8.56	154000
2003-04-29	8.63	8.88	8.55	8.75	252000
2003-04-30	8.78	8.78	8.29	8.50	160800
2003-05-01	8.50	8.88	8.50	8.84	97200
2003-05-02	8.70	8.97	8.65	8.88	83200
2003-05-05	8.95	8.95	8.69	8.75	93600
2003-05-06	8.88	8.88	8.78	8.87	86400
2003-05-07	8.88	8.89	8.78	8.78	91600
2003-05-08	8.78	8.78	8.54	8.54	85600
2003-05-09	8.53	8.66	8.46	8.63	68000
2003-05-12	8.64	8.70	8.54	8.69	60000
2003-05-13	8.72	8.72	8.55	8.60	46000
2003-05-14	8.52	8.74	8.50	8.53	105200
2003-05-15	8.48	8.73	8.48	8.66	43200
2003-05-16	8.54	8.78	8.54	8.78	90000
2003-05-19	8.62	8.80	8.58	8.79	28000
2003-05-20	8.80	8.83	8.51	8.83	78800
2003-05-21	8.80	8.84	8.80	8.83	15600
2003-05-22	8.86	9.18	8.86	9.13	114000
2003-05-23	9.03	9.25	8.98	9.25	54800
2003-05-27	9.28	9.54	9.28	9.50	85600
2003-05-28	9.45	9.60	9.08	9.20	124800
2003-05-29	9.20	9.25	9.07	9.10	31600
2003-05-30	9.07	9.13	8.83	8.85	207200
2003-06-02	8.92	8.92	8.60	8.68	90000
2003-06-03	8.50	8.87	8.50	8.87	63200
2003-06-04	8.85	9.26	8.85	9.15	68400
2003-06-05	9.13	9.13	8.84	8.85	81600
2003-06-06	8.98	9.03	8.65	8.68	100800
2003-06-09	8.68	8.75	8.48	8.61	91200
2003-06-10	8.65	9.20	8.65	9.14	114400
2003-06-11	8.92	9.18	8.90	9.18	172400
2003-06-12	8.96	9.26	8.96	9.23	49200
2003-06-13	9.25	9.25	9.11	9.23	16800
2003-06-16	9.23	9.47	9.23	9.47	83600
2003-06-17	9.47	9.86	9.47	9.74	98000
2003-06-18	9.76	9.76	9.54	9.61	43200
2003-06-19	9.69	9.69	9.27	9.29	130000
2003-06-20	9.28	9.45	9.13	9.23	56800
2003-06-23	9.23	9.27	9.18	9.20	49600
2003-06-24	9.24	9.42	9.19	9.41	94400
2003-06-25	9.47	9.47	9.18	9.43	72800
2003-06-26	9.22	9.64	9.21	9.44	62800
2003-06-27	9.40	9.54	9.22	9.31	37600
2003-06-30	9.60	9.70	9.25	9.61	158400
2003-07-01	9.59	9.93	9.53	9.90	122400
2003-07-02	9.84	10.06	9.80	9.81	110400
2003-07-03	9.79	9.93	9.76	9.81	49600
2003-07-07	9.89	9.98	9.67	9.67	79600
2003-07-08	9.85	10.05	9.73	9.94	76400
2003-07-09	9.94	10.00	9.81	10.00	53200
2003-07-10	9.82	10.00	9.82	9.92	44000
2003-07-11	9.94	10.01	9.81	9.81	121200
2003-07-14	9.99	10.00	9.82	9.96	121200
2003-07-15	9.85	9.93	9.81	9.83	55200
2003-07-16	9.90	9.90	9.75	9.82	52800
2003-07-17	9.82	9.82	9.61	9.66	32400
2003-07-18	9.59	9.70	9.55	9.62	192400
2003-07-21	9.60	9.62	9.33	9.40	60000
2003-07-22	9.60	9.60	9.40	9.48	42400
2003-07-23	9.51	9.52	9.45	9.50	40400
2003-07-24	9.57	9.81	9.51	9.65	99200
2003-07-25	9.75	9.77	9.53	9.65	44800
2003-07-28	9.78	9.78	9.36	9.56	189200
2003-07-29	9.41	9.59	9.40	9.51	62400
2003-07-30	9.38	9.59	9.38	9.48	27600
2003-07-31	9.44	9.62	9.40	9.55	35600
2003-08-01	9.53	9.61	9.41	9.56	81600
2003-08-04	9.39	9.58	9.38	9.43	52800
2003-08-05	9.45	9.50	9.38	9.49	74400
2003-08-06	9.43	9.50	9.33	9.43	51600
2003-08-07	9.34	9.56	9.34	9.55	79600
2003-08-08	9.44	9.62	9.38	9.48	29600
2003-08-11	9.53	9.61	9.41	9.52	69600
2003-08-12	9.50	9.56	9.47	9.55	21600
2003-08-13	9.59	9.62	9.57	9.59	51200
2003-08-14	9.62	9.64	9.57	9.64	44400
2003-08-15	9.60	9.77	9.60	9.75	23200
2003-08-18	9.87	9.99	9.41	9.92	83200
2003-08-19	9.94	10.24	9.92	10.18	68400
2003-08-20	10.16	10.45	10.02	10.26	191200
2003-08-21	10.35	10.59	10.16	10.57	93600
2003-08-22	10.60	10.60	10.17	10.41	59600
2003-08-25	10.41	10.56	10.29	10.44	40000
2003-08-26	10.47	10.50	10.29	10.36	14000
2003-08-27	10.38	10.50	10.10	10.49	38400
2003-08-28	10.55	10.55	10.35	10.49	35600
2003-08-29	10.50	10.59	10.49	10.50	15600
2003-09-02	10.59	10.88	10.35	10.80	62400
2003-09-03	10.74	10.94	10.74	10.93	44400
2003-09-04	10.93	10.93	10.75	10.81	32000
2003-09-05	10.75	10.86	10.71	10.75	73200
2003-09-08	10.82	10.87	10.75	10.76	109600
2003-09-09	10.87	10.94	10.77	10.77	70400
2003-09-10	10.71	10.86	10.71	10.75	167200
2003-09-11	10.84	10.96	10.75	10.96	106000
2003-09-12	10.90	11.07	10.75	11.00	223600
2003-09-15	10.96	11.06	10.80	11.02	38800
2003-09-16	11.06	11.17	10.92	11.05	55600
2003-09-17	11.08	11.50	11.08	11.35	207600
2003-09-18	11.50	11.50	11.37	11.38	118800
2003-09-19	11.42	11.45	11.25	11.37	83200
2003-09-22	11.25	11.34	11.13	11.13	129600
2003-09-23	11.29	11.29	11.08	11.25	204000
2003-09-24	11.18	11.34	11.18	11.33	66800
2003-09-25	11.32	11.37	11.25	11.29	105200
2003-09-26	11.33	11.36	11.23	11.25	120400
2003-09-29	11.35	11.43	11.16	11.39	59200
2003-09-30	11.43	11.43	11.08	11.13	88000
2003-10-01	11.25	11.26	11.00	11.16	108800
2003-10-02	11.16	11.26	11.14	11.25	46800
2003-10-03	11.26	11.37	11.25	11.35	163600
2003-10-06	11.37	11.41	11.29	11.40	61600
2003-10-07	11.43	11.43	11.32	11.40	39200
2003-10-08	11.35	11.44	11.33	11.42	80000
2003-10-09	11.43	11.55	11.32	11.32	50400
2003-10-10	11.58	12.06	11.56	12.05	200000
2003-10-13	12.13	12.43	11.90	12.01	262400
2003-10-14	12.22	12.33	11.92	11.94	154800
2003-10-15	11.93	12.08	11.68	11.69	164400
2003-10-16	11.63	11.75	11.63	11.67	196000
2003-10-17	11.65	11.66	11.02	11.02	488400
2003-10-20	11.03	11.15	10.16	10.40	1710800
2003-10-21	10.57	10.63	10.45	10.56	320400
2003-10-22	10.55	10.67	10.55	10.58	264800
2003-10-23	10.65	10.65	10.43	10.46	246800
2003-10-24	10.57	10.57	10.42	10.45	59200
2003-10-27	10.45	10.50	10.09	10.25	226800
2003-10-28	10.31	10.33	10.19	10.28	96400
2003-10-29	10.44	10.44	10.05	10.33	127200
2003-10-30	10.35	10.50	10.33	10.39	114000
2003-10-31	10.51	10.88	10.51	10.56	156800
2003-11-03	10.69	10.74	10.39	10.54	104400
2003-11-04	10.63	10.67	10.49	10.49	84400
2003-11-05	10.46	10.63	10.44	10.60	95200
2003-11-06	10.63	10.93	10.53	10.75	134800
2003-11-07	11.00	11.03	10.82	10.83	142400
2003-11-10	10.81	10.87	10.68	10.77	129600
2003-11-11	10.68	10.69	10.45	10.51	72800
2003-11-12	10.46	10.75	10.46	10.74	55200
2003-11-13	10.75	10.75	10.58	10.66	62400
2003-11-14	10.53	10.75	10.47	10.47	38800
2003-11-17	10.47	10.58	10.40	10.40	54800
2003-11-18	10.41	10.50	10.34	10.34	22800
2003-11-19	10.33	10.50	10.25	10.25	72800
2003-11-20	10.25	10.54	10.21	10.21	56400
2003-11-21	10.35	10.35	10.21	10.24	69200
2003-11-24	10.21	10.55	10.21	10.47	60400
2003-11-25	10.41	10.53	10.31	10.50	19600
2003-11-26	10.53	10.62	10.49	10.61	48800
2003-11-28	10.61	10.61	10.51	10.60	20800
2003-12-01	10.65	10.73	10.44	10.63	93200
2003-12-02	10.63	10.78	10.60	10.67	115200
2003-12-03	10.81	10.81	10.60	10.65	31600
2003-12-04	10.78	10.78	10.53	10.61	42400
2003-12-05	10.50	10.90	10.50	10.71	64400
2003-12-08	10.95	11.00	10.70	10.81	56800
2003-12-09	10.91	10.91	10.68	10.81	106800
2003-12-10	10.92	10.93	10.77	10.83	27600
2003-12-11	10.75	11.50	10.75	11.30	155800
2003-12-12	11.00	11.45	11.00	11.38	91800
2003-12-15	11.74	11.74	11.00	11.03	108200
2003-12-16	11.23	11.38	10.95	11.13	91800
2003-12-17	11.24	11.52	11.03	11.26	132800
2003-12-18	11.52	11.52	11.17	11.32	53600
2003-12-19	11.55	11.60	11.13	11.15	39800
2003-12-22	11.10	11.25	11.07	11.10	87800
2003-12-23	11.00	11.41	11.00	11.29	124000
2003-12-24	11.28	11.45	11.28	11.41	75200
2003-12-26	11.60	11.63	11.32	11.54	18000
2003-12-29	11.50	11.75	11.44	11.72	121600
2003-12-30	11.67	11.74	11.58	11.64	164600
2003-12-31	11.61	11.63	11.26	11.27	97200
2004-01-02	11.32	11.32	11.10	11.10	39600
2004-01-05	11.13	11.31	11.13	11.25	83400
2004-01-06	11.27	11.41	11.15	11.21	74400
2004-01-07	11.13	11.26	10.95	11.08	161000
2004-01-08	11.10	11.15	11.08	11.08	72400
2004-01-09	11.10	11.18	11.00	11.15	88600
2004-01-12	10.93	11.25	10.93	11.14	66600
2004-01-13	11.05	11.50	11.05	11.28	108600
2004-01-14	11.40	11.55	10.93	11.18	235600
2004-01-15	11.01	11.58	11.01	11.53	164400
2004-01-16	11.50	11.89	11.49	11.73	176800
2004-01-20	11.70	11.93	11.50	11.60	194400
2004-01-21	11.55	11.67	11.50	11.56	120800
2004-01-22	11.41	11.65	11.33	11.43	404200
2004-01-23	11.65	11.86	11.39	11.86	96400
2004-01-26	11.60	12.00	11.60	11.85	81000
2004-01-27	11.89	12.00	11.73	11.83	77600
2004-01-28	11.90	11.90	11.47	11.47	57200
2004-01-29	11.62	11.64	11.15	11.42	156800
2004-01-30	11.50	11.60	11.23	11.33	124200
2004-02-02	11.44	12.27	11.30	12.24	605000
2004-02-03	12.28	12.29	11.90	12.05	160600
2004-02-04	11.91	12.15	11.90	11.96	197800
2004-02-05	12.00	12.11	11.96	12.08	63200
2004-02-06	12.12	12.13	12.02	12.05	24000
2004-02-09	12.23	12.27	12.03	12.10	547000
2004-02-10	12.34	12.34	11.97	12.20	84400
2004-02-11	11.87	12.27	11.87	12.25	93600
2004-02-12	12.19	12.43	12.19	12.34	127200
2004-02-13	12.50	12.50	12.00	12.10	135000
2004-02-17	12.11	12.24	12.00	12.24	116400
2004-02-18	12.10	12.49	12.10	12.33	43600
2004-02-19	12.39	12.40	12.22	12.22	44200
2004-02-20	12.13	12.34	12.06	12.20	67800
2004-02-23	12.17	12.36	11.89	11.89	74600
2004-02-24	11.89	12.07	11.65	11.68	113200
2004-02-25	11.63	11.86	11.61	11.81	135200
2004-02-26	11.50	12.01	11.50	11.92	57400
2004-02-27	11.80	12.22	11.75	12.17	93400
2004-03-01	12.08	12.38	12.03	12.18	63200
2004-03-02	12.17	12.33	12.00	12.00	73000
2004-03-03	12.08	12.33	12.00	12.06	105000
2004-03-04	12.07	12.33	12.00	12.09	55800
2004-03-05	12.05	12.30	12.00	12.05	108000
2004-03-08	12.00	12.35	12.00	12.30	80200
2004-03-09	12.20	12.47	12.13	12.47	93000
2004-03-10	12.26	12.48	12.13	12.26	121400
2004-03-11	12.18	12.38	12.13	12.28	97400
2004-03-12	12.16	12.41	12.16	12.35	66800
2004-03-15	12.30	12.50	12.26	12.31	76200
2004-03-16	12.27	12.50	12.27	12.43	73200
2004-03-17	12.38	12.56	12.38	12.56	74600
2004-03-18	12.45	12.57	12.45	12.49	56600
2004-03-19	12.60	12.62	12.31	12.50	56600
2004-03-22	12.43	12.62	12.25	12.54	170200
2004-03-23	12.47	12.60	12.47	12.50	55000
2004-03-24	12.50	12.59	12.50	12.51	42400
2004-03-25	12.56	12.80	12.50	12.76	56200
2004-03-26	12.82	12.93	12.65	12.85	131000
2004-03-29	13.00	13.49	12.93	13.48	171400
2004-03-30	13.62	14.18	13.46	13.92	246200
2004-03-31	14.08	14.11	13.75	13.78	132200
2004-04-01	13.95	14.03	13.55	13.57	107800
2004-04-02	13.74	13.81	13.33	13.42	158400
2004-04-05	13.19	13.50	12.89	13.06	137400
2004-04-06	12.89	13.31	12.89	13.01	78600
2004-04-07	13.01	13.28	12.94	12.98	60000
2004-04-08	12.90	12.97	12.60	12.71	78800
2004-04-12	12.66	12.92	12.44	12.49	177200
2004-04-13	12.42	12.69	12.16	12.16	61000
2004-04-14	12.15	12.16	12.00	12.15	80800
2004-04-15	12.03	12.40	12.03	12.30	94400
2004-04-16	12.25	12.60	12.18	12.58	47600
2004-04-19	12.57	12.63	12.30	12.52	101000
2004-04-20	12.57	12.65	12.35	12.48	46200
2004-04-21	12.65	12.65	12.19	12.27	77800
2004-04-22	12.19	12.39	12.19	12.32	43400
2004-04-23	12.23	12.32	12.23	12.27	42800
2004-04-26	12.25	12.46	12.23	12.41	82400
2004-04-27	12.31	12.38	12.28	12.33	82000
2004-04-28	12.29	12.33	11.88	12.14	108400
2004-04-29	12.03	12.25	12.00	12.00	67800
2004-04-30	12.02	12.15	11.83	11.92	112000
2004-05-03	11.85	12.07	11.76	11.77	189800
2004-05-04	11.94	12.03	11.76	11.95	76200
2004-05-05	11.89	12.05	11.87	11.96	44200
2004-05-06	12.01	12.01	11.75	11.95	27800
2004-05-07	11.81	12.03	11.35	11.36	33200
2004-05-10	11.35	11.57	11.01	11.26	82000
2004-05-11	10.92	11.35	10.92	11.28	71600
2004-05-12	10.88	11.55	10.88	11.55	63600
2004-05-13	11.75	11.75	11.02	11.29	40800
2004-05-14	11.34	11.35	11.04	11.16	35000
2004-05-17	11.59	11.59	11.04	11.10	33200
2004-05-18	11.27	11.63	10.88	11.29	62200
2004-05-19	11.07	11.50	10.91	11.02	62000
2004-05-20	10.88	11.37	10.52	10.87	511400
2004-05-21	10.87	11.18	10.71	11.17	37200
2004-05-24	11.32	11.32	10.95	11.23	27800
2004-05-25	11.28	11.67	11.04	11.63	68200
2004-05-26	11.67	12.08	11.62	12.01	162000
2004-05-27	11.95	12.09	11.95	11.98	106800
2004-05-28	11.93	12.15	11.85	12.10	59000
2004-06-01	12.13	12.13	11.62	12.03	35400
2004-06-02	11.71	12.10	11.66	11.82	39600
2004-06-03	11.71	11.77	11.38	11.59	58800
2004-06-04	11.84	11.84	11.38	11.52	39400
2004-06-07	11.55	11.77	11.42	11.50	31800
2004-06-08	11.46	11.61	11.46	11.51	23400
2004-06-09	11.51	11.59	11.33	11.40	25600
2004-06-10	11.45	11.64	11.41	11.51	51200
2004-06-14	11.46	11.48	11.33	11.38	56600
2004-06-15	11.31	11.48	11.26	11.45	37400
2004-06-16	11.25	11.49	11.25	11.47	33800
2004-06-17	11.50	11.52	11.19	11.32	66000
2004-06-18	11.44	11.46	11.22	11.22	112200
2004-06-21	11.20	11.40	11.16	11.16	67200
2004-06-22	11.15	11.22	11.03	11.15	30200
2004-06-23	10.99	11.43	10.99	11.28	63800
2004-06-24	11.43	11.50	11.25	11.29	62400
2004-06-25	11.55	11.81	11.22	11.72	78200
2004-06-28	11.75	11.75	11.41	11.42	69400
2004-06-29	11.51	11.71	11.27	11.58	54200
2004-06-30	11.60	11.81	11.45	11.66	70400
2004-07-01	11.75	11.75	11.42	11.53	191200
2004-07-02	11.38	11.58	11.28	11.31	244200
2004-07-06	11.34	11.87	11.30	11.73	57400
2004-07-07	11.75	11.79	11.42	11.45	33400
2004-07-08	11.45	11.66	11.41	11.49	50400
2004-07-09	11.58	11.97	11.52	11.94	74000
2004-07-12	11.98	12.05	10.88	10.88	309000
2004-07-13	11.55	12.02	11.50	11.93	194200
2004-07-14	12.03	12.49	12.03	12.49	275800
2004-07-15	12.38	12.52	12.29	12.46	189600
2004-07-16	12.47	12.50	12.23	12.28	83800
2004-07-19	12.43	12.55	12.21	12.37	79000
2004-07-20	12.31	12.54	12.21	12.54	52800
2004-07-21	12.51	12.55	12.25	12.39	72800
2004-07-22	12.50	12.62	12.28	12.49	150400
2004-07-23	12.42	12.59	12.30	12.49	295400
2004-07-26	12.47	12.70	12.38	12.44	134400
2004-07-27	12.70	12.70	12.48	12.67	54800
2004-07-28	12.50	12.78	12.40	12.69	105600
2004-07-29	12.78	13.04	12.71	13.04	57400
2004-07-30	12.97	13.19	12.77	12.78	49400
2004-08-02	12.50	13.35	12.50	13.01	83400
2004-08-03	12.76	13.50	12.75	12.82	125600
2004-08-04	12.79	13.00	12.54	12.69	81200
2004-08-05	12.54	12.75	12.54	12.57	78200
2004-08-06	12.55	12.74	12.51	12.62	46000
2004-08-09	12.51	12.70	12.50	12.56	74800
2004-08-10	12.57	12.75	12.56	12.75	31000
2004-08-11	12.65	12.69	12.50	12.64	27800
2004-08-12	12.58	12.83	12.51	12.60	17800
2004-08-13	12.65	12.80	12.57	12.57	28400
2004-08-16	12.59	12.81	12.54	12.67	136000
2004-08-17	12.82	12.97	12.45	12.50	63400
2004-08-18	12.38	12.87	12.38	12.70	306000
2004-08-19	12.87	12.98	12.64	12.88	60000
2004-08-20	12.80	12.92	12.58	12.85	26200
2004-08-23	12.98	12.98	12.70	12.71	49600
2004-08-24	12.82	12.86	12.75	12.79	70400
2004-08-25	12.87	13.12	12.79	13.01	80800
2004-08-26	13.01	13.02	12.80	12.87	35200
2004-08-27	12.88	13.03	12.88	13.00	54200
2004-08-30	13.00	13.10	12.94	13.08	114400
2004-08-31	13.00	13.10	12.91	13.10	90600
2004-09-01	13.10	13.39	12.98	13.11	87200
2004-09-02	13.03	13.72	13.03	13.71	70600
2004-09-03	13.55	13.87	13.50	13.81	141800
2004-09-07	14.10	14.15	13.85	14.06	184800
2004-09-08	13.94	14.22	13.92	14.03	190600
2004-09-09	14.14	14.44	13.95	14.36	245600
2004-09-10	14.18	14.74	14.18	14.72	98800
2004-09-13	14.76	14.94	14.57	14.63	154000
2004-09-14	14.72	14.75	14.26	14.57	56400
2004-09-15	14.75	14.75	14.38	14.43	67800
2004-09-16	14.31	14.73	14.31	14.58	83400
2004-09-17	14.54	14.91	14.41	14.63	102400
2004-09-20	15.14	15.19	14.53	14.54	202600
2004-09-21	14.63	14.64	14.23	14.28	92000
2004-09-22	14.22	14.28	13.70	14.18	149400
2004-09-23	14.21	14.28	14.08	14.19	142600
2004-09-24	14.17	14.34	14.12	14.19	85600
2004-09-27	14.31	14.34	14.05	14.14	85400
2004-09-28	14.17	14.50	14.14	14.44	68000
2004-09-29	14.44	14.56	14.27	14.56	42600
2004-09-30	14.45	14.90	14.45	14.87	121200
2004-10-01	14.90	15.02	14.77	14.96	165400
2004-10-04	15.07	15.25	14.77	14.81	112400
2004-10-05	14.74	15.02	14.58	14.61	106000
2004-10-06	14.95	15.05	14.58	14.82	90000
2004-10-07	14.56	15.05	14.56	14.70	44000
2004-10-08	14.56	14.76	14.49	14.64	47200
2004-10-11	14.48	15.00	14.41	15.00	129400
2004-10-12	14.40	14.97	14.40	14.89	60800
2004-10-13	14.99	15.60	14.98	15.55	346000
2004-10-14	15.55	15.77	15.50	15.75	265600
2004-10-15	15.75	16.27	15.65	16.13	187200
2004-10-18	16.20	16.20	15.92	15.97	225600
2004-10-19	16.03	16.16	15.78	15.85	112400
2004-10-20	16.00	16.03	15.82	15.99	53800
2004-10-21	16.04	16.12	15.78	16.10	54000
2004-10-22	16.07	16.10	15.90	15.94	52000
2004-10-25	16.24	16.28	15.91	15.98	113400
2004-10-26	15.78	16.20	15.77	16.04	109000
2004-10-27	16.00	16.08	15.96	16.05	79000
2004-10-28	16.13	16.13	15.97	16.10	72000
2004-10-29	16.05	16.20	16.05	16.15	55600
2004-11-01	16.18	16.25	16.00	16.19	93600
2004-11-02	16.20	16.25	15.94	16.03	66800
2004-11-03	16.15	16.15	15.65	15.88	311000
2004-11-04	15.56	16.00	15.56	15.93	1149200
2004-11-05	16.24	16.24	15.86	15.90	111000
2004-11-08	15.86	16.25	15.82	16.24	155400
2004-11-09	16.25	16.31	16.02	16.31	110600
2004-11-10	16.29	16.82	16.21	16.66	117200
2004-11-11	16.62	16.79	16.52	16.78	108800
2004-11-12	16.81	17.01	16.58	16.98	129800
2004-11-15	16.86	17.36	16.86	17.36	141800
2004-11-16	17.17	17.36	17.05	17.17	124200
2004-11-17	17.29	17.29	17.05	17.24	175400
2004-11-18	17.00	17.41	17.00	17.16	140400
2004-11-19	17.17	17.38	17.07	17.22	190600
2004-11-22	17.30	17.73	17.09	17.70	175000
2004-11-23	17.74	17.91	17.47	17.55	161000
2004-11-24	17.39	17.87	17.30	17.57	150200
2004-11-26	17.73	17.73	17.51	17.60	63400
2004-11-29	17.72	18.10	17.57	17.93	212000
2004-11-30	18.02	18.12	17.75	17.83	173400
2004-12-01	18.09	18.50	17.55	18.34	189000
2004-12-02	18.20	18.46	18.19	18.41	105200
2004-12-03	18.31	18.40	18.11	18.14	227600
2004-12-06	18.19	18.19	17.83	17.87	125000
2004-12-07	17.88	18.00	17.88	17.88	178000
2004-12-08	17.99	17.99	17.33	17.47	296800
2004-12-09	17.36	17.36	17.00	17.16	274400
2004-12-10	17.00	17.59	17.00	17.36	214000
2004-12-13	17.25	17.49	17.15	17.30	193000
2004-12-14	17.23	17.60	17.23	17.45	87400
2004-12-15	17.58	17.68	17.43	17.58	109400
2004-12-16	17.53	17.70	17.42	17.43	89800
2004-12-17	17.41	17.50	17.17	17.28	232800
2004-12-20	17.30	17.30	16.98	17.05	232000
2004-12-21	16.97	17.12	16.91	17.01	132200
2004-12-22	17.08	17.15	16.95	17.15	85000
2004-12-23	17.02	17.16	17.00	17.10	126400
2004-12-27	17.16	17.16	16.94	17.03	78200
2004-12-28	17.03	17.15	16.97	17.15	106800
2004-12-29	17.16	17.24	17.07	17.24	74600
2004-12-30	17.23	17.46	17.23	17.31	65400
2004-12-31	17.33	17.33	16.83	17.02	215200
2005-01-03	17.02	17.57	17.01	17.43	178800
2005-01-04	17.55	17.55	17.03	17.17	154000
2005-01-05	16.97	17.14	16.68	16.68	133800
2005-01-06	16.50	16.90	16.10	16.76	198000
2005-01-07	16.83	16.95	16.56	16.76	154400
2005-01-10	16.78	16.87	16.70	16.70	169200
2005-01-11	16.63	16.75	16.52	16.75	68600
2005-01-12	16.83	16.85	16.63	16.75	140000
2005-01-13	16.75	16.80	16.55	16.58	243800
2005-01-14	16.70	16.70	16.53	16.59	117600
2005-01-18	16.51	16.64	16.42	16.52	127200
2005-01-19	16.59	16.59	16.33	16.46	252800
2005-01-20	16.50	16.58	16.43	16.48	67400
2005-01-21	16.60	16.84	16.43	16.75	127600
2005-01-24	16.77	16.87	16.61	16.68	138200
2005-01-25	16.75	16.89	16.73	16.75	62200
2005-01-26	16.83	16.90	16.73	16.90	74600
2005-01-27	16.91	16.91	16.59	16.67	147800
2005-01-28	16.62	16.75	16.62	16.66	80800
2005-01-31	16.66	16.85	16.65	16.85	115400
2005-02-01	16.75	16.85	16.68	16.85	127000
2005-02-02	16.88	16.90	16.73	16.90	121000
2005-02-03	16.85	16.86	16.76	16.86	176600
2005-02-04	16.87	17.08	16.83	17.05	45200
2005-02-07	16.91	17.25	16.91	17.15	90600
2005-02-08	17.19	17.35	17.10	17.25	83400
2005-02-09	17.30	17.34	17.13	17.21	145800
2005-02-10	17.16	17.21	17.06	17.08	92800
2005-02-11	17.06	17.62	16.94	17.61	188800
2005-02-14	17.43	17.56	17.21	17.25	65200
2005-02-15	17.30	17.36	17.25	17.28	59400
2005-02-16	17.25	17.43	17.25	17.28	52200
2005-02-17	17.31	17.35	17.08	17.12	119600
2005-02-18	17.21	17.25	17.07	17.08	98200
2005-02-22	17.03	17.17	17.00	17.08	160600
2005-02-23	17.00	17.09	16.91	16.91	130000
2005-02-24	17.00	17.13	16.90	17.13	87200
2005-02-25	17.02	17.14	16.98	17.05	86000
2005-02-28	17.02	17.45	17.02	17.25	106800
2005-03-01	17.16	17.30	17.08	17.15	156800
2005-03-02	17.05	17.28	17.05	17.13	42200
2005-03-03	17.20	17.20	17.00	17.06	156200
2005-03-04	17.01	17.52	17.01	17.39	66200
2005-03-07	17.26	17.43	17.25	17.26	53400
2005-03-08	17.21	17.29	17.14	17.23	101600
2005-03-09	17.13	17.30	17.01	17.10	119200
2005-03-10	17.10	17.25	17.10	17.20	81600
2005-03-11	17.11	17.20	17.06	17.13	69600
2005-03-14	17.05	17.16	17.05	17.16	107600
2005-03-15	17.20	17.35	17.15	17.15	63400
2005-03-16	17.13	17.17	17.00	17.01	97400
2005-03-17	17.08	17.17	16.95	16.99	56400
2005-03-18	17.25	17.25	16.88	16.91	110000
2005-03-21	16.88	16.90	16.75	16.90	90400
2005-03-22	16.83	17.12	16.83	16.85	69800
2005-03-23	16.85	16.85	16.40	16.40	425800
2005-03-24	16.41	16.50	16.32	16.45	136600
2005-03-28	16.36	16.41	16.15	16.21	124200
2005-03-29	16.13	16.15	15.68	15.72	162000
2005-03-30	15.65	15.86	15.58	15.77	166600
2005-03-31	15.90	16.04	15.75	15.88	235600
2005-04-01	16.04	16.15	15.50	15.63	73400
2005-04-04	15.63	15.67	15.38	15.62	159200
2005-04-05	15.50	15.77	15.43	15.72	222800
2005-04-06	15.65	16.05	15.65	15.87	76000
2005-04-07	16.00	16.25	15.92	15.96	156200
2005-04-08	16.02	16.12	15.80	15.83	94400
2005-04-11	15.75	15.87	15.74	15.83	124200
2005-04-12	15.77	15.99	15.52	15.93	211200
2005-04-13	16.00	16.21	16.00	16.19	187200
2005-04-14	16.17	16.25	15.61	15.84	133200
2005-04-15	15.96	16.04	15.64	15.71	115000
2005-04-18	15.70	16.05	15.70	15.88	203200
2005-04-19	16.03	16.03	15.59	15.98	122400
2005-04-20	16.06	16.06	15.72	15.87	166800
2005-04-21	16.00	16.05	15.79	16.05	122800
2005-04-22	16.00	16.00	15.72	15.90	205800
2005-04-25	16.03	16.03	15.80	16.00	91800
2005-04-26	15.76	15.85	15.58	15.75	127600
2005-04-27	15.68	15.97	15.52	15.83	129800
2005-04-28	15.79	15.79	15.60	15.66	108000
2005-04-29	15.52	15.67	15.42	15.49	140600
2005-05-02	15.48	15.50	15.22	15.49	84600
2005-05-03	15.30	15.50	14.84	15.42	124800
2005-05-04	15.42	15.80	15.37	15.58	87600
2005-05-05	15.52	15.75	15.42	15.75	48800
2005-05-06	15.80	15.82	15.55	15.82	55800
2005-05-09	15.80	16.39	15.70	16.35	122200
2005-05-10	16.26	16.50	16.05	16.40	214600
2005-05-11	16.40	16.53	16.32	16.39	61000
2005-05-12	16.45	16.50	16.36	16.41	153600
2005-05-13	16.36	16.41	16.03	16.15	106000
2005-05-16	16.11	16.26	15.99	16.26	128800
2005-05-17	16.28	16.32	15.79	16.32	109400
2005-05-18	16.32	16.36	16.22	16.29	66200
2005-05-19	16.41	16.41	16.25	16.38	70400
2005-05-20	16.33	16.38	16.17	16.33	39000
2005-05-23	16.39	16.41	16.21	16.21	120400
2005-05-24	16.16	16.28	15.90	16.05	111800
2005-05-25	15.97	16.05	15.70	15.94	70200
2005-05-26	15.88	16.10	15.88	15.98	26400
2005-05-27	15.93	16.03	15.90	15.94	142600
2005-05-31	15.93	16.00	15.81	15.81	109600
2005-06-01	15.77	15.93	15.68	15.85	117400
2005-06-02	15.80	15.90	15.78	15.82	109200
2005-06-03	15.75	15.88	15.75	15.83	52800
2005-06-06	15.83	15.88	15.74	15.87	37000
2005-06-07	15.76	16.13	15.76	16.00	220400
2005-06-08	16.09	16.09	15.81	15.87	126600
2005-06-09	15.95	16.00	15.67	15.92	166600
2005-06-10	15.94	15.94	15.72	15.81	21800
2005-06-13	15.87	16.00	15.70	15.84	25400
2005-06-14	15.87	15.91	15.71	15.91	43200
2005-06-15	15.95	15.97	15.59	15.67	94400
2005-06-16	15.60	15.75	15.50	15.66	60600
2005-06-17	15.76	15.86	15.57	15.76	293800
2005-06-20	15.70	15.75	15.51	15.54	129800
2005-06-21	15.50	15.65	15.46	15.60	114200
2005-06-22	15.68	15.81	15.66	15.81	46200
2005-06-23	15.63	15.74	15.29	15.42	107800
2005-06-24	15.32	15.88	15.32	15.76	152200
2005-06-27	15.75	15.83	15.63	15.70	91400
2005-06-28	15.74	16.43	15.65	16.41	79600
2005-06-29	16.37	16.54	16.34	16.37	61400
2005-06-30	16.48	16.52	16.36	16.42	49000
2005-07-01	16.46	16.84	16.44	16.57	104400
2005-07-05	16.58	17.25	16.58	17.24	182600
2005-07-06	17.29	17.30	16.86	16.88	96800
2005-07-07	16.80	17.02	16.64	16.76	57400
2005-07-08	16.78	17.23	16.63	17.17	93800
2005-07-11	17.24	17.67	17.13	17.60	154400
2005-07-12	17.51	17.51	17.06	17.13	171600
2005-07-13	17.14	17.20	16.59	16.63	341200
2005-07-14	16.74	16.74	16.19	16.33	215200
2005-07-15	16.19	16.60	16.18	16.33	151600
2005-07-18	16.28	16.49	16.20	16.46	87000
2005-07-19	16.40	16.75	16.25	16.60	123400
2005-07-20	16.53	17.00	16.43	17.00	92200
2005-07-21	16.93	17.00	16.63	16.68	83800
2005-07-22	16.71	17.00	16.68	16.95	87800
2005-07-25	17.07	17.12	16.83	16.93	78200
2005-07-26	17.01	17.23	16.76	17.10	68000
2005-07-27	17.00	17.18	17.00	17.10	30800
2005-07-28	17.14	17.28	17.03	17.13	69600
2005-07-29	17.22	17.25	16.65	16.74	129200
2005-08-01	16.77	16.97	16.66	16.88	67400
2005-08-02	16.98	16.98	16.77	16.85	161000
2005-08-03	16.77	16.81	16.59	16.64	43800
2005-08-04	16.72	16.91	16.53	16.70	95800
2005-08-05	16.80	16.82	16.65	16.79	97800
2005-08-08	16.75	16.91	16.60	16.62	77600
2005-08-09	16.63	16.85	16.54	16.68	88200
2005-08-10	16.70	16.73	16.60	16.62	110200
2005-08-11	16.59	17.00	16.55	16.89	45400
2005-08-12	16.80	16.81	16.28	16.44	48800
2005-08-15	16.34	16.67	16.27	16.67	38600
2005-08-16	16.58	17.18	16.41	16.67	157200
2005-08-17	16.61	16.79	16.61	16.61	73200
2005-08-18	16.61	16.93	16.59	16.63	77600
2005-08-19	16.63	16.64	16.45	16.50	32800
2005-08-22	16.45	16.86	16.44	16.86	48400
2005-08-23	16.95	16.98	16.73	16.91	42400
2005-08-24	16.93	16.97	16.63	16.71	26400
2005-08-25	16.69	16.71	16.43	16.63	43800
2005-08-26	16.58	16.74	16.46	16.59	172800
2005-08-29	16.59	16.80	16.50	16.79	145600
2005-08-30	16.83	16.83	16.57	16.66	34400
2005-08-31	16.66	16.76	16.63	16.68	148000
2005-09-01	16.65	16.83	16.65	16.81	48800
2005-09-02	16.78	16.84	16.75	16.84	48400
2005-09-06	16.76	17.20	16.76	17.08	62200
2005-09-07	17.00	17.56	17.00	17.44	164400
2005-09-08	17.36	17.58	17.30	17.58	68800
2005-09-09	17.71	17.86	17.52	17.69	125800
2005-09-12	17.65	17.75	17.22	17.46	210000
2005-09-13	17.35	17.35	17.23	17.25	79200
2005-09-14	17.26	17.35	16.93	16.98	161400
2005-09-15	17.08	17.08	16.64	16.70	111000
2005-09-16	16.84	16.91	16.67	16.91	193000
2005-09-19	16.87	16.89	16.64	16.71	57600
2005-09-20	16.71	16.86	16.21	16.50	129000
2005-09-21	16.40	16.50	16.26	16.33	92000
2005-09-22	16.31	16.77	16.26	16.67	141200
2005-09-23	16.58	16.98	16.50	16.82	54000
2005-09-26	16.98	17.14	16.86	17.00	88200
2005-09-27	17.00	17.00	16.73	16.92	71000
2005-09-28	16.86	16.97	16.58	16.82	64800
2005-09-29	16.75	17.18	16.68	17.15	112400
2005-09-30	17.05	17.40	16.90	17.17	137600
2005-10-03	17.14	17.32	17.12	17.22	88400
2005-10-04	17.13	17.38	16.90	16.94	87800
2005-10-05	16.90	16.93	16.20	16.20	136000
2005-10-06	16.19	16.35	16.13	16.21	59000
2005-10-07	16.20	16.32	16.08	16.26	119800
2005-10-10	16.35	16.38	16.15	16.32	61600
2005-10-11	16.44	16.53	16.28	16.38	71000
2005-10-12	16.41	16.41	16.00	16.26	97000
2005-10-13	16.18	16.38	16.08	16.25	178200
2005-10-14	16.33	16.79	16.33	16.65	204200
2005-10-17	16.65	16.74	16.50	16.63	90200
2005-10-18	16.80	16.80	16.54	16.62	81200
2005-10-19	16.58	17.09	16.47	17.09	121600
2005-10-20	16.93	16.98	16.61	16.71	46400
2005-10-21	16.60	16.99	16.60	16.83	62200
2005-10-24	16.76	16.90	16.71	16.90	105800
2005-10-25	16.84	17.00	16.72	17.00	75400
2005-10-26	16.84	16.95	16.39	16.61	110400
2005-10-27	16.55	16.74	16.51	16.66	88600
2005-10-28	16.74	17.50	16.66	17.46	190000
2005-10-31	17.49	17.82	17.18	17.54	197400
2005-11-01	17.44	17.63	17.37	17.45	60200
2005-11-02	17.30	17.75	17.29	17.75	59400
2005-11-03	17.84	17.86	17.49	17.53	92000
2005-11-04	17.53	17.77	17.49	17.73	39800
2005-11-07	17.65	17.87	17.56	17.78	48800
2005-11-08	17.68	17.87	17.58	17.61	74800
2005-11-09	17.54	17.91	17.54	17.86	70400
2005-11-10	17.86	18.57	17.76	18.40	96800
2005-11-11	18.38	19.14	18.35	19.00	152400
2005-11-14	19.00	19.10	18.53	18.59	90400
2005-11-15	18.59	18.77	18.49	18.53	51600
2005-11-16	18.49	18.49	18.02	18.25	58200
2005-11-17	18.17	19.19	18.17	19.01	226200
2005-11-18	19.19	19.19	18.68	18.79	95000
2005-11-21	18.85	18.85	18.63	18.73	59200
2005-11-22	18.60	18.62	18.38	18.43	91200
2005-11-23	18.35	18.74	18.29	18.71	73800
2005-11-25	18.71	18.71	18.62	18.65	22600
2005-11-28	18.65	18.65	18.33	18.39	205400
2005-11-29	18.48	18.68	18.33	18.50	327200
2005-11-30	18.63	18.71	18.41	18.55	146000
2005-12-01	18.58	18.62	18.48	18.52	126400
2005-12-02	18.50	18.59	18.30	18.50	108600
2005-12-05	18.54	18.54	18.33	18.50	111000
2005-12-06	18.54	18.69	18.48	18.60	260600
2005-12-07	18.65	18.99	18.59	18.98	158600
2005-12-08	18.93	19.36	18.78	19.09	188800
2005-12-09	19.10	19.35	19.01	19.21	108000
2005-12-12	19.32	19.34	18.60	18.72	196400
2005-12-13	18.74	18.78	18.46	18.66	103200
2005-12-14	18.71	19.04	18.67	18.82	73400
2005-12-15	18.88	18.88	18.47	18.49	88200
2005-12-16	18.53	18.59	18.46	18.53	145000
2005-12-19	18.38	18.52	18.17	18.27	85800
2005-12-20	18.19	18.47	18.16	18.19	44000
2005-12-21	18.30	18.60	18.28	18.55	125800
2005-12-22	18.72	18.85	18.32	18.52	132600
2005-12-23	18.50	18.75	18.50	18.71	17200
2005-12-27	18.72	18.77	18.51	18.56	50800
2005-12-28	18.58	18.77	18.50	18.63	29200
2005-12-29	18.66	18.79	18.50	18.53	28800
2005-12-30	18.56	18.67	18.45	18.45	59800
2006-01-03	18.55	18.81	18.26	18.77	107200
2006-01-04	18.64	19.05	18.57	18.85	64000
2006-01-05	18.81	18.89	18.64	18.65	29600
2006-01-06	18.73	18.85	18.59	18.67	58000
2006-01-09	18.58	18.78	18.46	18.68	158000
2006-01-10	18.61	19.00	18.51	18.83	37400
2006-01-11	18.78	18.78	18.22	18.45	70200
2006-01-12	18.36	18.50	18.36	18.49	59200
2006-01-13	18.43	18.63	18.43	18.49	50400
2006-01-17	18.54	18.60	18.21	18.34	21000
2006-01-18	18.29	18.58	18.29	18.40	157200
2006-01-19	18.52	18.82	18.52	18.79	157800
2006-01-20	18.83	18.83	18.14	18.28	203800
2006-01-23	18.35	18.40	18.23	18.26	65400
2006-01-24	18.27	18.41	18.23	18.34	84200
2006-01-25	18.35	18.55	18.17	18.32	52800
2006-01-26	18.37	18.38	18.28	18.36	56000
2006-01-27	18.50	18.55	18.39	18.48	40600
2006-01-30	18.38	18.40	18.15	18.18	57400
2006-01-31	18.15	18.23	18.00	18.22	53000
2006-02-01	18.16	18.23	17.88	18.01	61400
2006-02-02	17.93	17.95	17.58	17.66	84000
2006-02-03	17.57	17.59	17.12	17.54	115000
2006-02-06	17.47	17.50	17.44	17.50	65200
2006-02-07	17.37	17.60	17.37	17.43	138600
2006-02-08	17.40	17.55	17.26	17.34	90200
2006-02-09	17.50	17.56	17.25	17.41	84800
2006-02-10	17.39	17.50	17.20	17.50	84200
2006-02-13	17.36	17.49	17.25	17.25	46400
2006-02-14	17.25	17.76	17.25	17.63	67200
2006-02-15	17.53	17.68	17.38	17.66	42400
2006-02-16	17.65	17.85	17.56	17.81	43000
2006-02-17	17.80	17.92	17.53	17.61	141600
2006-02-21	17.79	17.79	17.52	17.52	37200
2006-02-22	17.48	17.78	17.48	17.78	58000
2006-02-23	17.66	17.97	17.66	17.77	69400
2006-02-24	17.85	17.87	17.70	17.81	37800
2006-02-27	17.99	18.14	17.76	17.87	123000
2006-02-28	17.71	17.84	17.67	17.78	58400
2006-03-01	17.76	18.03	17.75	17.78	90200
2006-03-02	17.85	17.90	17.55	17.67	66000
2006-03-03	17.63	17.83	17.60	17.65	58600
2006-03-06	17.60	17.73	17.49	17.53	118400
2006-03-07	17.51	17.52	17.13	17.25	97600
2006-03-08	17.17	17.45	17.11	17.32	34600
2006-03-09	17.31	17.37	17.20	17.29	46200
2006-03-10	17.22	17.54	17.22	17.39	35600
2006-03-13	17.58	17.72	17.45	17.47	60000
2006-03-14	17.54	17.90	17.21	17.90	85200
2006-03-15	17.93	17.96	17.65	17.83	44000
2006-03-16	17.93	18.00	17.76	17.93	26800
2006-03-17	18.00	18.20	17.75	18.12	208800
2006-03-20	18.05	18.11	17.84	18.07	52400
2006-03-21	17.93	18.05	17.65	17.76	104800
2006-03-22	17.66	17.98	17.66	17.83	101600
2006-03-23	17.92	17.92	17.75	17.83	40600
2006-03-24	17.84	18.08	17.84	18.07	20800
2006-03-27	18.01	18.01	17.82	17.86	28400
2006-03-28	17.98	17.98	17.78	17.88	53600
2006-03-29	17.84	18.12	17.80	18.12	71200
2006-03-30	18.12	18.18	18.01	18.12	27400
2006-03-31	18.12	18.25	18.04	18.25	58600
2006-04-03	18.27	18.40	18.23	18.36	63200
2006-04-04	18.37	18.65	18.25	18.62	59400
2006-04-05	18.53	18.68	18.49	18.57	59400
2006-04-06	18.39	18.71	18.39	18.63	49000
2006-04-07	18.70	18.70	18.27	18.35	64000
2006-04-10	18.28	18.44	18.17	18.30	59000
2006-04-11	18.17	18.17	17.61	17.67	34400
2006-04-12	17.57	17.67	17.31	17.44	56200
2006-04-13	17.24	17.24	16.88	17.00	218000
2006-04-17	16.95	17.05	16.75	17.00	192000
2006-04-18	17.03	17.19	16.94	17.10	131600
2006-04-19	17.23	17.28	16.96	17.04	78800
2006-04-20	17.04	17.10	16.95	17.00	101600
2006-04-21	17.14	17.14	16.75	16.94	118000
2006-04-24	16.94	17.00	16.70	16.78	125200
2006-04-25	16.75	16.95	16.68	16.80	28000
2006-04-26	16.89	16.92	16.70	16.92	47200
2006-04-27	16.85	16.88	16.52	16.82	95400
2006-04-28	16.75	17.00	16.75	17.00	41000
2006-05-01	16.95	17.06	16.81	16.88	213800
2006-05-02	16.94	16.94	16.75	16.90	171800
2006-05-03	16.86	16.98	16.82	16.96	98000
2006-05-04	16.91	17.09	16.77	16.86	158600
2006-05-05	16.96	17.14	16.85	17.01	320400
2006-05-08	16.90	17.02	16.85	17.00	75200
2006-05-09	16.95	17.07	16.94	16.99	42600
2006-05-10	16.96	17.06	16.88	16.96	150600
2006-05-11	16.93	16.98	16.75	16.80	119200
2006-05-12	16.75	16.79	16.53	16.60	142600
2006-05-15	16.51	16.83	16.44	16.69	183400
2006-05-16	16.67	16.76	16.45	16.51	41400
2006-05-17	16.37	16.64	16.37	16.49	98600
2006-05-18	16.65	16.75	16.49	16.52	74400
2006-05-19	16.46	16.58	16.28	16.49	62000
2006-05-22	16.38	16.76	16.13	16.56	67000
2006-05-23	16.62	16.91	16.07	16.08	47400
2006-05-24	16.07	16.25	15.77	16.10	97600
2006-05-25	16.15	16.44	15.89	16.37	63200
2006-05-26	16.39	16.61	16.34	16.47	37600
2006-05-30	16.39	16.43	16.02	16.07	74000
2006-05-31	16.06	16.40	15.99	16.14	84400
2006-06-01	16.21	16.74	16.19	16.73	73800
2006-06-02	16.76	16.76	16.38	16.45	43800
2006-06-05	16.37	16.43	16.10	16.13	172200
2006-06-06	16.13	16.26	16.11	16.23	46000
2006-06-07	16.27	16.43	16.21	16.25	57000
2006-06-08	16.22	16.82	16.15	16.74	61200
2006-06-09	16.38	16.67	16.36	16.36	73000
2006-06-12	16.45	16.62	16.32	16.40	87800
2006-06-13	16.33	16.79	16.33	16.56	91000
2006-06-14	16.51	16.53	16.13	16.18	86600
2006-06-15	16.38	16.62	16.19	16.51	111200
2006-06-16	16.52	16.77	16.43	16.56	351600
2006-06-19	16.69	16.69	16.14	16.17	320200
2006-06-20	16.15	16.23	15.78	15.89	164200
2006-06-21	15.88	16.48	15.80	16.34	120000
2006-06-22	16.33	16.43	16.10	16.16	249000
2006-06-23	16.12	16.12	15.87	15.87	83600
2006-06-26	16.01	16.01	15.56	15.99	308400
2006-06-27	15.95	16.21	15.92	15.96	60200
2006-06-28	16.06	16.20	15.71	16.15	136600
2006-06-29	16.19	16.60	16.13	16.60	95800
2006-06-30	16.61	16.88	16.25	16.65	130400
2006-07-03	16.78	16.78	16.44	16.59	38400
2006-07-05	16.46	16.62	16.28	16.36	58800
2006-07-06	16.37	16.61	16.37	16.47	164400
2006-07-07	16.38	16.38	15.86	15.95	167336
2006-07-10	15.89	16.18	15.89	16.01	80252
2006-07-11	15.95	16.00	15.70	15.91	106052
2006-07-12	15.83	15.96	15.42	15.44	69828
2006-07-13	15.60	15.62	15.00	15.01	176532
2006-07-14	14.95	15.17	14.90	15.10	769596
2006-07-17	15.06	15.22	14.85	15.02	324412
2006-07-18	15.17	15.30	14.75	15.00	315192
2006-07-19	15.03	15.71	14.93	15.58	288644
2006-07-20	15.68	15.68	15.28	15.31	89796
2006-07-21	15.37	15.48	14.95	15.26	141628
2006-07-24	15.30	15.70	15.24	15.37	51964
2006-07-25	15.44	15.74	15.28	15.51	73204
2006-07-26	15.39	15.74	15.14	15.66	124572
2006-07-27	15.75	15.75	15.38	15.38	131628
2006-07-28	15.53	16.03	15.37	15.98	112040
2006-07-31	15.70	16.12	15.70	16.07	110832
2006-08-01	15.97	16.02	15.52	15.78	102080
2006-08-02	15.89	16.04	15.73	15.95	68332
2006-08-03	15.83	15.83	15.57	15.77	104828
2006-08-04	15.93	16.27	15.66	15.97	100212
2006-08-07	15.87	15.99	15.57	15.75	58404
2006-08-08	15.87	15.92	15.25	15.28	57868
2006-08-09	15.50	15.75	15.13	15.17	60780
2006-08-10	15.24	15.81	15.21	15.61	92184
2006-08-11	15.63	15.63	15.13	15.51	64036
2006-08-14	15.53	15.77	15.39	15.40	65596
2006-08-15	15.50	15.87	15.50	15.85	24900
2006-08-16	15.87	15.98	15.63	15.88	33888
2006-08-17	15.79	16.04	15.79	15.93	37408
2006-08-18	16.01	16.01	15.80	15.94	33224
2006-08-21	15.84	15.88	15.68	15.68	25104
2006-08-22	15.66	15.87	15.66	15.84	19472
2006-08-23	15.81	15.81	15.28	15.30	46580
2006-08-24	15.33	15.48	15.33	15.47	18144
2006-08-25	15.39	15.50	15.08	15.14	106304
2006-08-28	15.19	15.60	15.09	15.44	72760
2006-08-29	15.38	15.74	15.24	15.70	57024
2006-08-30	15.75	16.25	15.69	16.21	67840
2006-08-31	16.25	16.28	15.89	15.96	72632
2006-09-01	15.93	16.07	15.88	15.93	38824
2006-09-05	15.88	16.19	15.88	16.19	53564
2006-09-06	16.04	16.15	15.88	15.89	81552
2006-09-07	15.88	16.01	15.84	15.89	44976
2006-09-08	15.89	16.14	15.85	16.11	53896
2006-09-11	16.03	16.23	16.01	16.20	66060
2006-09-12	16.19	16.50	16.12	16.49	73420
2006-09-13	16.50	16.87	16.43	16.87	99356
2006-09-14	16.86	16.86	16.51	16.66	56376
2006-09-15	16.76	16.76	16.43	16.52	145876
2006-09-18	16.45	16.60	16.26	16.60	56984
2006-09-19	16.47	17.13	16.47	17.13	132284
2006-09-20	17.09	17.38	16.94	17.38	167852
2006-09-21	17.41	17.45	17.00	17.05	67316
2006-09-22	17.14	17.19	16.87	17.14	116480
2006-09-25	17.00	17.40	17.00	17.31	113264
2006-09-26	17.37	17.45	17.08	17.21	229512
2006-09-27	17.22	17.36	17.10	17.20	95976
2006-09-28	17.20	17.21	17.08	17.13	92624
2006-09-29	17.20	17.20	16.91	16.94	86804
2006-10-02	16.89	16.95	16.63	16.63	77592
2006-10-03	16.63	16.75	16.63	16.67	80140
2006-10-04	16.70	17.18	16.69	17.13	70508
2006-10-05	17.07	17.18	17.06	17.18	54712
2006-10-06	17.18	17.24	17.05	17.06	39728
2006-10-09	17.06	17.36	16.98	17.26	23168
2006-10-10	17.13	17.18	16.75	16.92	92920
2006-10-11	16.92	16.96	16.61	16.71	84464
2006-10-12	16.73	17.08	16.61	17.08	109764
2006-10-13	16.63	16.65	16.00	16.13	320472
2006-10-16	16.07	16.07	15.77	15.90	198852
2006-10-17	15.85	16.21	15.85	16.07	149000
2006-10-18	16.21	16.36	16.05	16.24	67800
2006-10-19	16.25	16.49	16.22	16.38	109944
2006-10-20	16.48	16.48	15.79	15.80	89768
2006-10-23	15.75	15.97	15.59	15.76	82184
2006-10-24	15.74	15.79	15.52	15.74	62272
2006-10-25	15.68	15.93	15.62	15.84	67860
2006-10-26	15.96	16.06	15.65	15.95	73012
2006-10-27	15.91	16.00	15.69	15.69	37392
2006-10-30	15.65	16.10	15.65	16.10	257660
2006-10-31	16.18	16.22	15.61	15.67	91904
2006-11-01	15.75	15.85	15.50	15.53	131644
2006-11-02	15.53	15.59	15.36	15.55	58112
2006-11-03	15.62	15.72	15.43	15.64	53604
2006-11-06	15.70	15.90	15.56	15.86	37840
2006-11-07	15.84	16.19	15.56	15.57	70080
2006-11-08	15.53	15.97	15.53	15.89	146216
2006-11-09	15.89	16.00	15.79	15.90	71972
2006-11-10	15.87	16.05	15.87	16.05	152424
2006-11-13	16.06	16.45	15.99	16.20	109508
2006-11-14	16.20	16.25	16.00	16.18	179744
2006-11-15	16.08	16.43	16.08	16.40	54684
2006-11-16	16.43	16.67	16.33	16.67	70816
2006-11-17	16.67	16.73	16.38	16.46	62244
2006-11-20	15.92	16.63	16.01	16.52	58472
2006-11-21	16.47	16.50	16.13	16.18	47576
2006-11-22	16.28	16.44	16.28	16.41	22856
2006-11-24	16.25	16.36	16.18	16.34	9312
2006-11-27	16.25	16.28	16.12	16.13	70756
2006-11-28	16.12	16.31	16.02	16.26	43908
2006-11-29	16.34	16.57	16.26	16.51	47752
2006-11-30	16.48	16.63	16.27	16.38	44204
2006-12-01	16.33	16.39	16.04	16.30	60204
2006-12-04	16.36	16.72	16.26	16.70	61616
2006-12-05	16.74	16.89	16.55	16.85	113172
2006-12-06	16.78	16.80	16.66	16.66	44480
2006-12-07	16.64	16.77	16.36	16.36	37032
2006-12-08	16.36	16.47	16.24	16.39	21328
2006-12-11	16.48	16.62	16.38	16.52	68476
2006-12-12	16.55	16.60	16.33	16.46	33140
2006-12-13	16.53	16.99	16.53	16.91	73432
2006-12-14	16.85	17.00	16.78	16.96	39524
2006-12-15	16.95	16.95	16.45	16.51	157936
2006-12-18	16.49	16.50	16.28	16.31	71192
2006-12-19	16.26	16.35	16.19	16.35	43004
2006-12-20	16.34	16.34	16.18	16.28	28684
2006-12-21	16.26	16.38	16.21	16.29	18152
2006-12-22	16.34	16.44	16.29	16.35	11424
2006-12-26	16.26	16.46	16.26	16.45	40452
2006-12-27	16.51	16.82	16.39	16.75	70884
2006-12-28	16.75	16.81	16.66	16.78	59260
2006-12-29	16.77	16.86	16.51	16.53	62424
2007-01-03	16.68	16.74	16.04	16.34	162080
2007-01-04	16.24	16.44	16.16	16.35	50052
2007-01-05	16.30	16.30	15.89	15.90	95480
2007-01-08	15.97	16.03	15.87	15.98	56296
2007-01-09	15.96	15.99	15.43	15.71	60680
2007-01-10	15.55	15.75	15.53	15.69	44072
2007-01-11	15.74	15.85	15.62	15.79	87100
2007-01-12	15.78	15.82	15.63	15.79	41660
2007-01-16	15.76	15.84	15.60	15.80	348884
2007-01-17	15.56	15.56	15.34	15.50	225820
2007-01-18	15.40	15.40	15.02	15.04	179036
2007-01-19	14.99	15.06	14.98	15.03	101712
2007-01-22	15.01	15.07	14.98	15.03	112888
2007-01-23	15.01	15.18	15.01	15.17	99688
2007-01-24	15.13	15.21	15.13	15.17	82964
2007-01-25	15.14	15.21	14.95	15.01	63364
2007-01-26	15.02	15.08	14.94	15.00	180040
2007-01-29	14.96	15.09	14.93	14.97	66664
2007-01-30	15.21	15.23	14.95	15.23	58740
2007-01-31	15.23	15.25	15.03	15.12	143136
2007-02-01	15.25	15.25	14.96	15.20	67436
2007-02-02	15.25	15.39	15.05	15.20	167876
2007-02-05	15.21	15.31	15.00	15.02	52992
2007-02-06	15.09	15.35	14.99	15.33	68692
2007-02-07	15.42	15.43	15.08	15.31	52412
2007-02-08	15.31	15.32	15.09	15.19	51560
2007-02-09	15.17	15.17	14.95	15.04	79076
2007-02-12	15.09	15.19	15.00	15.18	50080
2007-02-13	15.25	15.44	15.13	15.24	51728
2007-02-14	15.26	15.38	15.02	15.09	46260
2007-02-15	15.16	15.40	14.99	15.05	70264
2007-02-16	15.06	15.11	14.95	15.09	71004
2007-02-20	15.01	15.23	15.00	15.14	51324
2007-02-21	15.05	15.18	15.01	15.17	49364
2007-02-22	15.09	15.18	15.00	15.17	42972
2007-02-23	15.18	15.20	15.00	15.00	75444
2007-02-26	15.10	15.10	15.00	15.01	77176
2007-02-27	15.00	15.15	14.83	14.85	120488
2007-02-28	14.82	15.06	14.76	15.03	110848
2007-03-01	14.78	15.07	14.70	14.75	118664
2007-03-02	14.75	14.83	14.63	14.76	119860
2007-03-05	14.75	14.86	14.52	14.52	86448
2007-03-06	14.62	14.75	14.50	14.66	66348
2007-03-07	14.62	14.63	14.51	14.53	54872
2007-03-08	14.59	14.76	14.51	14.61	95092
2007-03-09	14.75	14.75	14.51	14.61	31088
2007-03-12	14.68	14.70	14.54	14.58	57312
2007-03-13	14.55	14.60	14.31	14.34	120252
2007-03-14	14.49	14.49	14.27	14.45	112680
2007-03-15	14.47	14.50	14.35	14.47	77732
2007-03-16	14.46	14.62	14.33	14.34	165820
2007-03-19	14.49	14.55	14.42	14.45	49564
2007-03-20	14.42	14.60	14.40	14.60	71684
2007-03-21	14.65	14.98	14.46	14.63	86624
2007-03-22	14.54	14.91	14.52	14.60	75856
2007-03-23	14.52	14.69	14.52	14.60	49344
2007-03-26	14.64	14.64	14.43	14.61	17988
2007-03-27	14.53	14.53	14.25	14.32	91344
2007-03-28	14.22	14.42	14.22	14.30	129660
2007-03-29	14.48	14.48	14.17	14.33	87648
2007-03-30	14.37	14.41	13.88	14.36	131972
2007-04-02	14.37	14.41	14.21	14.36	99196
2007-04-03	14.41	14.47	14.30	14.33	65492
2007-04-04	14.29	14.29	13.98	14.02	77068
2007-04-05	14.05	14.32	13.95	14.32	86156
2007-04-09	14.43	14.45	13.98	13.99	99384
2007-04-10	13.97	14.09	13.85	14.09	97764
2007-04-11	14.17	14.17	13.82	13.96	142376
2007-04-12	14.36	14.67	14.35	14.58	663436
2007-04-13	14.53	14.79	14.50	14.78	286044
2007-04-16	14.80	15.17	14.72	15.00	236024
2007-04-17	14.98	15.20	14.95	15.18	213968
2007-04-18	15.05	15.39	14.97	15.19	155012
2007-04-19	15.06	15.29	14.86	15.05	154020
2007-04-20	15.30	15.47	14.99	15.35	115060
2007-04-23	15.29	15.44	15.19	15.22	50896
2007-04-24	15.28	15.28	15.00	15.10	68660
2007-04-25	15.20	15.34	15.06	15.10	111588
2007-04-26	15.04	15.14	14.94	15.08	72124
2007-04-27	15.00	15.10	14.79	14.87	92056
2007-04-30	14.88	14.89	14.71	14.74	162788
2007-05-01	14.71	14.76	14.57	14.75	101428
2007-05-02	14.72	14.87	14.70	14.87	72076
2007-05-03	14.89	14.97	14.75	14.78	160736
2007-05-04	14.78	14.82	14.67	14.74	119596
2007-05-07	14.69	14.91	14.69	14.91	98100
2007-05-08	14.77	14.87	14.68	14.81	82320
2007-05-09	14.76	14.81	14.58	14.74	91816
2007-05-10	14.64	14.78	14.41	14.50	532636
2007-05-11	14.58	14.71	14.50	14.60	71840
2007-05-14	14.61	14.64	14.43	14.43	74656
2007-05-15	14.50	14.62	14.07	14.20	154440
2007-05-16	14.21	14.29	14.14	14.29	109772
2007-05-17	14.23	14.43	14.20	14.26	135072
2007-05-18	14.29	14.32	14.13	14.27	89132
2007-05-21	14.25	14.57	14.21	14.55	106432
2007-05-22	14.50	14.65	14.30	14.61	71364
2007-05-23	14.59	14.65	14.43	14.55	109304
2007-05-24	14.50	14.64	14.25	14.52	158676
2007-05-25	14.64	14.64	14.47	14.54	227284
2007-05-29	14.53	14.61	14.42	14.45	189236
2007-05-30	14.33	14.53	14.33	14.50	79184
2007-05-31	14.57	14.57	14.29	14.36	113500
2007-06-01	14.46	14.53	14.42	14.49	36944
2007-06-04	14.41	14.58	14.33	14.47	121144
2007-06-05	14.39	14.55	14.11	14.15	105780
2007-06-06	14.05	14.31	13.93	14.27	170896
2007-06-07	14.21	14.28	14.02	14.06	97856
2007-06-08	14.07	14.29	14.04	14.28	99116
2007-06-11	14.21	14.30	14.03	14.14	47056
2007-06-12	14.07	14.29	14.03	14.14	132096
2007-06-13	14.13	14.37	14.03	14.28	44488
2007-06-14	14.23	14.61	14.18	14.42	168820
2007-06-15	14.72	14.94	14.38	14.76	311824
2007-06-18	14.77	14.83	14.61	14.68	124648
2007-06-19	14.57	14.62	14.37	14.47	224932
2007-06-20	14.45	14.45	14.28	14.38	205184
2007-06-21	14.28	14.32	14.12	14.26	107040
2007-06-22	14.20	14.30	14.06	14.07	364648
2007-06-25	14.09	14.40	14.00	14.13	91176
2007-06-26	14.22	14.32	14.03	14.21	65844
2007-06-27	14.10	14.33	13.88	14.32	190200
2007-06-28	14.27	14.33	14.06	14.19	92744
2007-06-29	14.27	14.34	13.92	13.94	202720
2007-07-02	14.03	14.27	13.95	14.14	136520
2007-07-03	14.20	14.22	14.08	14.16	106812
2007-07-05	14.15	14.18	14.00	14.10	79428
2007-07-06	14.06	14.26	14.03	14.24	75308
2007-07-09	14.26	14.26	13.87	13.98	132000
2007-07-10	13.98	13.98	13.48	13.54	110572
2007-07-11	13.53	13.70	13.31	13.39	89840
2007-07-12	13.50	14.19	13.38	14.16	334000
2007-07-13	14.74	15.34	14.50	14.83	614460
2007-07-16	14.84	15.22	14.73	14.76	315720
2007-07-17	14.85	15.03	14.81	14.97	635852
2007-07-18	14.87	14.99	14.75	14.90	191692
2007-07-19	14.94	15.15	14.94	15.05	86308
2007-07-20	15.01	15.05	14.57	14.88	187780
2007-07-23	14.97	15.12	14.88	15.00	148336
2007-07-24	14.88	14.92	14.61	14.63	221556
2007-07-25	14.73	14.77	14.45	14.57	157936
2007-07-26	14.39	14.70	13.82	14.19	165352
2007-07-27	14.17	14.57	14.08	14.29	367892
2007-07-30	14.27	14.54	14.04	14.33	204412
2007-07-31	14.46	14.65	13.96	14.13	316824
2007-08-01	14.14	14.34	13.87	14.19	294428
2007-08-02	14.24	14.43	14.13	14.27	195692
2007-08-03	14.25	14.42	13.63	13.78	301200
2007-08-06	13.82	14.88	13.66	14.65	353836
2007-08-07	14.57	15.30	14.34	14.69	201240
2007-08-08	14.83	15.36	14.63	14.95	314708
2007-08-09	14.24	15.00	14.24	14.60	302020
2007-08-10	14.40	14.88	14.26	14.57	354268
2007-08-13	14.66	14.68	13.93	14.13	207304
2007-08-14	14.15	14.28	14.06	14.10	67220
2007-08-15	14.00	14.37	14.00	14.17	121980
2007-08-16	13.92	15.05	13.92	14.92	267600
2007-08-17	15.26	15.58	15.00	15.38	351572
2007-08-20	15.27	15.71	15.21	15.63	281772
2007-08-21	15.67	16.14	15.67	15.94	464636
2007-08-22	16.00	16.06	15.79	16.01	119300
2007-08-23	16.06	16.08	15.58	15.65	52596
2007-08-24	15.63	15.66	15.37	15.55	72864
2007-08-27	15.56	15.64	15.41	15.49	45572
2007-08-28	15.36	15.36	14.96	14.96	64040
2007-08-29	15.02	15.52	14.78	15.52	85660
2007-08-30	15.33	15.34	15.15	15.25	68860
2007-08-31	15.44	15.44	15.24	15.30	37436
2007-09-04	15.26	15.29	15.00	15.20	98100
2007-09-05	15.05	15.27	15.00	15.08	66268
2007-09-06	15.10	15.32	15.00	15.32	170064
2007-09-07	15.16	15.34	15.00	15.14	67836
2007-09-10	15.24	15.24	15.05	15.18	93988
2007-09-11	15.30	15.42	15.15	15.40	71972
2007-09-12	15.30	15.43	15.15	15.36	59792
2007-09-13	15.44	15.73	15.36	15.58	65280
2007-09-14	15.40	15.75	15.37	15.75	86284
2007-09-17	15.74	15.84	15.62	15.78	59944
2007-09-18	15.95	16.55	15.67	16.44	170124
2007-09-19	16.57	16.94	16.57	16.75	119384
2007-09-20	16.71	16.72	16.29	16.43	67944
2007-09-21	16.50	16.50	16.02	16.03	158380
2007-09-24	16.00	16.36	15.90	16.17	122632
2007-09-25	16.06	16.10	15.64	15.66	101248
2007-09-26	15.82	15.90	15.45	15.50	118596
2007-09-27	15.53	15.56	15.11	15.33	191724
2007-09-28	15.38	15.67	15.22	15.27	100900
2007-10-01	15.32	15.78	15.25	15.75	199792
2007-10-02	15.75	16.00	15.65	15.99	102280
2007-10-03	15.88	16.00	15.71	15.76	130836
2007-10-04	15.79	16.08	15.79	16.06	121116
2007-10-05	16.19	16.74	16.19	16.52	218684
2007-10-08	16.47	16.50	16.36	16.48	50204
2007-10-09	16.49	16.49	16.18	16.34	103800
2007-10-10	16.34	16.40	16.00	16.17	124804
2007-10-11	16.17	16.44	15.91	16.01	69396
2007-10-12	16.21	16.49	16.00	16.05	184256
2007-10-15	16.02	16.13	15.41	15.76	136828
2007-10-16	15.63	15.74	15.31	15.35	197504
2007-10-17	15.41	15.59	15.03	15.23	211472
2007-10-18	15.16	15.23	15.03	15.23	160912
2007-10-19	15.23	15.23	14.59	14.63	185424
2007-10-22	14.63	15.06	14.63	14.88	116396
2007-10-23	15.02	15.04	14.61	14.73	102156
2007-10-24	14.68	14.73	14.13	14.42	154348
2007-10-25	14.50	14.66	14.22	14.57	215812
2007-10-26	14.66	14.89	14.57	14.70	99896
2007-10-29	14.80	14.86	14.45	14.50	72512
2007-10-30	14.45	14.55	14.18	14.30	81492
2007-10-31	14.42	14.50	14.19	14.48	104776
2007-11-01	14.25	14.26	13.77	13.77	173760
2007-11-02	13.95	14.07	13.57	13.72	112584
2007-11-05	13.55	13.82	13.51	13.54	124988
2007-11-06	13.56	13.74	13.33	13.72	115572
2007-11-07	13.59	13.66	12.89	13.10	209040
2007-11-08	13.20	13.60	12.85	13.54	150400
2007-11-09	13.38	13.94	13.18	13.93	72396
2007-11-12	13.90	14.42	13.86	14.35	85156
2007-11-13	14.47	14.76	14.47	14.75	294664
2007-11-14	14.84	14.86	14.17	14.40	271772
2007-11-15	14.31	14.57	13.94	14.08	100516
2007-11-16	14.11	14.31	13.67	13.84	160444
2007-11-19	13.69	13.76	13.18	13.26	123524
2007-11-20	13.24	13.64	13.01	13.43	115812
2007-11-21	13.40	13.81	13.29	13.49	45900
2007-11-23	13.73	14.19	13.66	14.06	35684
2007-11-26	14.05	14.20	13.06	13.43	219796
2007-11-27	13.46	13.88	13.37	13.75	84440
2007-11-28	13.93	14.56	13.59	14.50	146336
2007-11-29	14.38	14.62	14.25	14.35	123560
2007-11-30	14.60	14.85	14.38	14.55	290264
2007-12-03	14.54	14.72	14.28	14.35	82848
2007-12-04	14.22	14.31	13.89	14.12	249864
2007-12-05	14.35	14.55	14.20	14.47	62976
2007-12-06	14.46	14.64	14.25	14.64	130928
2007-12-07	14.68	14.68	14.40	14.56	80792
2007-12-10	14.57	14.82	14.46	14.69	67004
2007-12-11	14.79	14.79	14.20	14.34	80664
2007-12-12	14.77	14.91	14.11	14.44	145200
2007-12-13	14.33	14.52	14.16	14.51	100668
2007-12-14	14.36	14.54	13.76	13.83	116020
2007-12-17	13.72	13.76	13.07	13.31	126400
2007-12-18	13.49	14.17	13.25	14.17	87956
2007-12-19	14.11	14.11	13.70	13.91	79248
2007-12-20	14.09	14.13	13.33	13.76	221264
2007-12-21	13.95	14.08	13.75	14.08	300556
2007-12-24	14.10	14.40	13.86	14.38	80192
2007-12-26	14.37	14.59	14.26	14.54	59268
2007-12-27	14.54	14.56	13.55	13.55	96312
2007-12-28	13.70	13.88	13.29	13.33	160896
2007-12-31	13.20	13.48	13.03	13.10	214936
2008-01-02	13.04	13.35	12.77	13.09	342384
2008-01-03	13.15	13.31	12.81	12.81	107796
2008-01-04	12.73	12.75	11.90	12.26	322600
2008-01-07	12.34	12.47	11.70	11.93	489484
2008-01-08	12.05	12.16	11.06	11.10	339216
2008-01-09	11.04	11.22	10.44	10.65	435832
2008-01-10	10.72	11.27	10.49	10.86	310056
2008-01-11	10.65	11.42	10.65	11.14	155620
2008-01-14	11.27	11.49	10.97	11.28	189184
2008-01-15	11.31	11.31	10.59	10.91	178216
2008-01-16	10.59	11.09	10.23	10.48	375064
2008-01-17	10.50	10.50	9.66	9.95	566052
2008-01-18	9.94	10.13	9.66	9.81	291556
2008-01-22	9.40	10.30	9.25	9.89	305452
2008-01-23	9.77	11.16	9.69	11.07	306604
2008-01-24	11.16	11.24	10.95	11.02	304936
2008-01-25	11.15	11.50	10.82	11.03	214308
2008-01-28	11.03	11.44	10.85	11.34	304344
2008-01-29	11.38	11.59	11.20	11.51	123576
2008-01-30	11.41	12.06	11.39	12.00	721680
2008-01-31	11.82	12.29	11.66	12.16	343412
2008-02-01	12.24	12.49	12.10	12.48	252668
2008-02-04	12.47	12.47	11.89	12.42	239348
2008-02-05	12.17	12.49	12.17	12.23	155320
2008-02-06	12.35	12.48	12.02	12.04	162888
2008-02-07	12.01	12.65	12.00	12.50	99716
2008-02-08	12.44	12.50	12.00	12.35	306788
2008-02-11	12.15	12.49	12.01	12.20	481956
2008-02-12	12.25	12.64	12.15	12.28	643304
2008-02-13	12.42	12.72	12.17	12.38	1017944
2008-02-14	12.17	12.23	11.87	11.90	421804
2008-02-15	11.83	12.32	11.42	11.64	744412
2008-02-19	11.77	12.01	11.38	11.58	1758352
2008-02-20	11.48	12.16	11.42	11.99	1552224
2008-02-21	12.10	12.22	11.57	11.59	223372
2008-02-22	11.58	11.72	11.08	11.58	1254248
2008-02-25	11.56	11.99	11.34	11.91	885072
2008-02-26	11.85	12.23	11.80	12.15	256612
2008-02-27	12.00	12.41	11.90	12.11	322324
2008-02-28	12.08	12.17	11.67	11.84	203676
2008-02-29	11.67	12.00	11.56	11.83	285780
2008-03-03	11.82	11.86	11.33	11.54	233088
2008-03-04	11.39	11.47	11.13	11.39	130816
2008-03-05	11.44	11.44	11.04	11.11	145316
2008-03-06	11.03	11.20	10.67	10.67	124124
2008-03-07	10.53	11.02	10.53	10.77	111248
2008-03-10	10.83	10.90	10.33	10.35	206752
2008-03-11	10.69	10.93	10.50	10.88	300948
2008-03-12	10.91	11.47	10.76	11.14	176536
2008-03-13	10.97	11.23	10.75	11.12	360692
2008-03-14	11.19	11.33	10.69	10.87	261776
2008-03-17	10.54	10.81	10.25	10.63	202080
2008-03-18	10.91	11.16	10.76	11.08	230848
2008-03-19	11.19	11.29	10.73	11.02	158444
2008-03-20	11.15	11.27	10.88	11.25	571788
2008-03-24	11.32	11.81	11.31	11.81	481892
2008-03-25	11.82	12.11	11.41	12.11	175084
2008-03-26	12.05	12.42	11.81	12.28	423640
2008-03-27	12.33	12.46	12.03	12.25	125936
2008-03-28	12.25	12.25	11.75	11.75	143380
2008-03-31	11.76	12.21	11.63	11.95	184516
2008-04-01	12.09	12.17	11.88	12.13	203868
2008-04-02	12.10	12.32	11.95	12.09	234628
2008-04-03	12.00	12.21	11.90	11.95	172788
2008-04-04	11.93	12.01	11.62	11.72	125932
2008-04-07	11.76	11.89	11.66	11.83	141552
2008-04-08	11.71	12.17	11.53	12.11	196096
2008-04-09	12.23	12.23	11.80	11.88	244236
2008-04-10	11.95	11.96	11.72	11.96	196532
2008-04-11	11.69	12.29	11.63	12.18	273296
2008-04-14	12.20	12.83	12.07	12.62	389828
2008-04-15	12.68	12.78	12.54	12.69	126664
2008-04-16	12.86	13.18	12.74	13.17	396132
2008-04-17	13.04	13.16	12.91	13.04	224696
2008-04-18	13.26	13.38	13.05	13.06	209620
2008-04-21	13.03	13.14	12.77	12.91	238648
2008-04-22	12.82	12.88	12.43	12.67	255240
2008-04-23	12.70	12.82	12.25	12.47	222084
2008-04-24	12.50	12.89	12.05	12.85	95936
2008-04-25	12.90	12.90	12.65	12.85	611412
2008-04-28	12.85	12.90	12.63	12.78	132312
2008-04-29	12.81	12.81	12.50	12.53	104024
2008-04-30	12.58	12.69	12.39	12.48	119676
2008-05-01	12.46	12.87	12.46	12.73	347364
2008-05-02	12.88	12.88	12.26	12.33	103656
2008-05-05	12.37	12.37	12.06	12.31	311376
2008-05-06	12.26	12.32	12.01	12.18	171300
2008-05-07	12.19	12.59	11.95	11.98	97968
2008-05-08	11.98	12.04	11.89	11.91	100600
2008-05-09	11.81	11.94	11.76	11.92	55652
2008-05-12	11.95	12.28	11.83	12.28	87356
2008-05-13	12.31	12.55	12.02	12.54	377220
2008-05-14	12.55	13.25	12.31	12.69	377408
2008-05-15	12.67	12.77	12.33	12.73	110552
2008-05-16	12.81	13.06	12.50	12.67	230260
2008-05-19	12.64	12.85	12.43	12.82	355928
2008-05-20	12.76	12.76	12.29	12.49	260480
2008-05-21	12.52	12.64	12.33	12.42	101184
2008-05-22	12.49	13.00	12.35	12.92	225928
2008-05-23	12.93	12.96	12.43	12.86	138964
2008-05-27	12.90	13.00	12.80	13.00	173080
2008-05-28	13.00	13.00	12.54	12.65	172828
2008-05-29	12.59	12.74	12.37	12.49	164552
2008-05-30	12.52	12.52	12.17	12.19	184168
2008-06-02	12.16	12.21	11.58	11.94	272848
2008-06-03	12.01	12.01	11.85	11.97	99408
2008-06-04	11.90	12.29	11.79	11.98	127748
2008-06-05	11.97	12.09	11.90	12.05	192952
2008-06-06	11.96	12.10	11.47	11.65	269716
2008-06-09	11.65	11.89	11.51	11.55	205056
2008-06-10	11.42	11.83	11.31	11.78	224568
2008-06-11	11.72	11.72	11.50	11.50	147296
2008-06-12	11.62	11.65	11.35	11.44	240388
2008-06-13	11.56	11.56	10.70	10.98	266252
2008-06-16	10.91	10.91	10.25	10.49	577336
2008-06-17	10.49	10.49	9.44	9.51	1008900
2008-06-18	9.50	9.50	8.58	8.65	824548
2008-06-19	8.63	8.73	7.71	7.90	1208088
2008-06-20	8.85	9.57	8.75	8.94	2935292
2008-06-23	8.86	9.30	8.22	8.25	997888
2008-06-24	8.20	8.57	8.17	8.17	796980
2008-06-25	8.22	8.73	8.15	8.39	621844
2008-06-26	8.27	8.47	8.17	8.43	415348
2008-06-27	8.38	8.45	7.63	7.72	1476840
2008-06-30	7.75	7.87	7.34	7.43	691840
2008-07-01	7.38	7.81	7.38	7.67	554096
2008-07-02	7.79	8.04	7.74	7.79	729772
2008-07-03	7.83	8.06	7.83	7.98	368484
2008-07-07	7.98	8.20	6.91	7.07	1018172
2008-07-08	7.23	8.03	7.15	7.94	718816
2008-07-09	7.95	8.25	7.93	8.03	860740
2008-07-10	8.40	8.88	8.00	8.20	1544144
2008-07-11	8.02	9.11	8.02	9.02	1909640
2008-07-14	9.03	9.25	8.59	8.60	1209804
2008-07-15	8.51	8.86	8.16	8.43	1155488
2008-07-16	8.47	8.98	8.45	8.61	849600
2008-07-17	8.98	9.73	8.50	9.65	782076
2008-07-18	9.65	9.83	9.26	9.53	408460
2008-07-21	9.61	9.80	9.30	9.67	431704
2008-07-22	9.68	10.06	9.25	10.05	646828
2008-07-23	9.89	10.51	9.62	10.28	424856
2008-07-24	10.35	10.91	9.84	9.94	340208
2008-07-25	10.09	10.28	9.85	10.08	402940
2008-07-28	10.09	10.34	9.71	9.79	378304
2008-07-29	9.85	10.45	9.85	10.24	431916
2008-07-30	10.50	10.50	9.89	10.32	285904
2008-07-31	10.35	10.35	10.20	10.25	251832
2008-08-01	10.31	10.46	10.05	10.29	219364
2008-08-04	10.31	10.37	10.01	10.31	387676
2008-08-05	10.36	10.47	10.00	10.34	516056
2008-08-06	10.34	10.73	10.14	10.66	369868
2008-08-07	10.50	10.69	10.21	10.54	241096
2008-08-08	10.64	10.95	10.55	10.78	252620
2008-08-11	10.73	12.24	10.73	11.81	587032
2008-08-12	11.70	11.94	11.43	11.72	402452
2008-08-13	11.63	11.91	11.38	11.58	336408
2008-08-14	11.45	11.77	11.34	11.71	143860
2008-08-15	11.85	11.90	11.57	11.68	178224
2008-08-18	11.41	11.53	11.11	11.29	119316
2008-08-19	11.19	11.42	10.62	10.99	257548
2008-08-20	11.03	11.10	10.21	10.31	410992
2008-08-21	10.27	10.50	10.17	10.20	260200
2008-08-22	10.36	10.51	10.22	10.38	160932
2008-08-25	10.38	10.65	10.31	10.54	219840
2008-08-26	10.53	10.94	10.52	10.73	347576
2008-08-27	10.70	10.81	10.56	10.77	388352
2008-08-28	10.88	11.16	10.69	11.13	210864
2008-08-29	11.04	11.31	10.98	11.19	137536
2008-09-02	11.34	12.11	11.34	12.11	307848
2008-09-03	12.11	13.02	11.89	12.79	489620
2008-09-04	12.63	12.73	12.37	12.50	397424
2008-09-05	12.39	12.74	12.07	12.61	383644
2008-09-08	13.12	13.61	12.76	13.55	546612
2008-09-09	13.44	13.95	13.21	13.40	473188
2008-09-10	13.53	13.69	13.01	13.39	359428
2008-09-11	13.33	13.33	12.82	13.18	300280
2008-09-12	13.13	13.69	12.78	13.62	233132
2008-09-15	12.91	13.70	12.60	13.61	303488
2008-09-16	13.04	14.05	13.04	13.87	444396
2008-09-17	13.52	13.98	13.30	13.62	360192
2008-09-18	13.95	16.46	13.17	15.47	1932060
2008-09-19	18.26	18.40	14.76	15.45	1187608
2008-09-22	15.50	15.52	13.69	13.85	293740
2008-09-23	13.68	15.31	13.20	13.20	289576
2008-09-24	13.23	13.62	12.98	12.99	204672
2008-09-25	13.00	13.50	12.97	12.97	214852
2008-09-26	12.99	13.25	12.88	13.00	247524
2008-09-29	12.76	13.38	12.35	12.51	121468
2008-09-30	13.55	13.95	12.52	13.50	289512
2008-10-01	13.47	14.00	13.47	13.77	89100
2008-10-02	13.75	14.23	13.65	13.88	136612
2008-10-03	14.25	15.00	13.75	13.97	132464
2008-10-06	13.31	14.85	13.31	14.05	211396
2008-10-07	14.07	14.37	12.76	13.34	138856
2008-10-08	12.83	13.55	12.00	12.16	242372
2008-10-09	12.46	12.56	10.43	10.43	373128
2008-10-10	10.19	12.22	10.00	11.89	387824
2008-10-13	12.62	12.62	11.73	12.51	356768
2008-10-14	13.05	13.40	12.54	13.15	309928
2008-10-15	13.02	14.47	13.02	13.82	632644
2008-10-16	14.16	15.06	13.78	15.00	631588
2008-10-17	15.25	15.48	14.23	14.29	389940
2008-10-20	14.41	14.82	14.29	14.50	270460
2008-10-21	14.19	14.61	14.13	14.28	215932
2008-10-22	14.16	14.50	13.99	14.22	378852
2008-10-23	14.03	14.22	13.66	13.94	284816
2008-10-24	13.11	14.55	12.53	14.13	372736
2008-10-27	13.74	14.59	13.74	14.16	167280
2008-10-28	14.66	14.93	14.33	14.64	700644
2008-10-29	14.66	15.33	14.59	14.91	818344
2008-10-30	15.08	15.46	14.96	15.23	620648
2008-10-31	15.05	15.34	14.80	15.20	599068
2008-11-03	15.10	15.49	14.86	15.15	546108
2008-11-04	15.15	16.22	14.89	16.17	836956
2008-11-05	15.93	16.62	15.70	16.18	788472
2008-11-06	15.84	16.31	14.99	15.46	1157728
2008-11-07	15.84	15.90	15.36	15.63	515716
2008-11-10	15.92	16.00	15.29	15.51	551700
2008-11-11	15.29	15.91	15.14	15.15	458200
2008-11-12	15.05	15.24	14.59	14.71	738892
2008-11-13	14.87	15.34	14.34	15.31	444748
2008-11-14	14.98	15.35	14.03	14.04	464800
2008-11-17	13.92	14.19	13.48	13.51	397656
2008-11-18	13.64	14.46	12.60	12.99	399632
2008-11-19	12.89	13.36	12.63	12.71	344268
2008-11-20	12.68	13.36	12.59	12.71	487064
2008-11-21	12.97	13.10	12.35	12.79	751720
2008-11-24	12.74	13.50	12.74	13.18	466748
2008-11-25	13.47	13.77	13.00	13.68	302768
2008-11-26	13.59	14.11	13.29	13.92	256180
2008-11-28	13.79	14.01	13.31	13.61	68204
2008-12-01	13.29	13.54	12.05	12.22	388408
2008-12-02	12.48	13.11	12.37	12.95	315784
2008-12-03	12.47	13.50	12.45	13.10	195612
2008-12-04	12.84	13.67	12.66	12.87	344436
2008-12-05	12.71	13.98	12.31	13.90	326020
2008-12-08	14.08	14.08	13.31	14.03	413516
2008-12-09	13.87	14.50	13.77	13.81	466508
2008-12-10	13.91	14.15	13.24	13.63	239744
2008-12-11	13.47	13.88	12.53	12.79	306024
2008-12-12	12.62	13.51	12.53	13.51	139800
2008-12-15	13.56	13.56	12.71	12.96	143312
2008-12-16	13.17	13.47	13.01	13.43	167092
2008-12-17	13.24	13.99	13.24	13.83	160740
2008-12-18	14.09	14.12	13.43	13.52	184444
2008-12-19	13.72	13.85	13.03	13.10	251024
2008-12-22	13.09	13.44	12.99	13.30	210452
2008-12-23	13.43	13.71	12.96	13.29	86568
2008-12-24	13.30	13.31	13.01	13.29	63172
2008-12-26	13.45	13.74	12.86	13.63	53380
2008-12-29	13.65	13.97	13.32	13.34	245668
2008-12-30	13.49	14.01	13.19	14.01	241968
2008-12-31	14.09	15.01	13.90	14.82	403060
2009-01-02	14.86	15.00	14.60	14.75	269304
2009-01-05	14.89	14.89	14.37	14.65	165840
2009-01-06	14.79	15.00	14.47	14.63	163220
2009-01-07	14.50	14.66	13.50	13.66	235992
2009-01-08	13.71	13.87	12.90	12.91	259676
2009-01-09	12.79	13.04	11.40	11.79	1122428
2009-01-12	11.77	12.07	11.68	11.69	511004
2009-01-13	11.61	12.05	11.54	11.85	504872
2009-01-14	11.75	12.05	11.33	11.65	729296
2009-01-15	11.68	12.04	11.39	11.45	855796
2009-01-16	11.92	12.33	10.32	10.73	1122984
2009-01-20	10.73	10.74	9.77	10.21	840528
2009-01-21	10.55	11.37	10.20	11.32	716796
2009-01-22	11.03	11.56	10.70	11.03	449592
2009-01-23	10.79	10.96	10.48	10.73	451240
2009-01-26	10.69	11.32	10.53	10.70	386532
2009-01-27	10.67	11.00	10.67	10.99	185768
2009-01-28	11.18	11.82	11.15	11.82	397824
2009-01-29	11.67	11.67	11.21	11.21	465644
2009-01-30	11.26	11.50	11.20	11.35	238196
2009-02-02	11.19	11.53	10.92	11.38	212252
2009-02-03	11.37	11.57	10.88	11.01	450452
2009-02-04	11.05	11.20	10.72	10.94	176360
2009-02-05	10.85	11.68	10.73	11.51	215488
2009-02-06	11.47	12.07	11.47	11.93	430272
2009-02-09	11.86	11.98	11.46	11.66	219388
2009-02-10	11.63	11.76	10.76	10.91	201364
2009-02-11	11.00	11.80	10.72	11.10	183392
2009-02-12	11.02	11.47	11.00	11.39	563308
2009-02-13	11.37	11.37	11.03	11.09	457056
2009-02-17	11.00	11.13	10.63	10.65	412912
2009-02-18	10.84	10.85	10.01	10.06	352592
2009-02-19	10.20	10.30	9.69	9.73	231328
2009-02-20	9.63	9.72	8.76	9.41	517460
2009-02-23	9.48	9.69	9.31	9.50	299760
2009-02-24	9.57	9.91	9.32	9.81	377016
2009-02-25	9.78	10.06	9.28	9.75	275792
2009-02-26	9.79	10.83	9.74	10.36	304428
2009-02-27	10.21	10.81	9.98	10.38	264124
2009-03-02	10.25	10.89	10.24	10.43	291636
2009-03-03	10.50	10.77	9.94	9.99	404376
2009-03-04	10.14	10.64	9.39	9.84	401376
2009-03-05	9.69	9.69	8.99	9.05	292580
2009-03-06	9.10	9.26	8.35	8.53	561896
2009-03-09	8.43	8.76	8.37	8.58	371952
2009-03-10	8.72	9.54	8.61	9.36	257732
2009-03-11	9.38	9.86	9.19	9.49	304272
2009-03-12	9.48	10.84	9.48	10.70	258136
2009-03-13	10.76	10.76	9.92	10.66	235328
2009-03-16	10.77	11.18	10.59	10.66	269288
2009-03-17	10.53	10.76	10.39	10.55	421368
2009-03-18	10.56	11.20	10.54	11.18	390648
2009-03-19	11.27	11.66	10.95	11.17	360048
2009-03-20	10.83	11.27	10.60	10.65	205784
2009-03-23	10.85	11.50	10.85	11.50	274092
2009-03-24	11.40	11.56	10.94	10.99	222744
2009-03-25	11.02	11.23	10.57	11.12	181900
2009-03-26	11.22	11.59	11.15	11.59	319152
2009-03-27	11.45	11.91	11.37	11.39	348160
2009-03-30	11.15	11.22	10.75	10.99	382948
2009-03-31	11.16	11.95	11.16	11.54	380856
2009-04-01	11.60	11.90	11.29	11.90	375624
2009-04-02	11.90	12.08	11.74	11.84	367036
2009-04-03	11.80	11.85	11.55	11.66	233556
2009-04-06	11.55	11.63	11.14	11.55	311640
2009-04-07	11.28	11.50	10.69	10.73	363396
2009-04-08	10.83	10.94	10.18	10.53	290796
2009-04-09	10.76	11.23	10.76	11.21	249952
2009-04-13	11.15	12.00	11.00	11.92	542424
2009-04-14	12.15	12.82	12.01	12.59	1389868
2009-04-15	12.29	12.67	12.26	12.63	566272
2009-04-16	12.75	12.75	12.04	12.63	576372
2009-04-17	12.68	12.91	12.20	12.74	363972
2009-04-20	12.56	12.56	12.11	12.18	275000
2009-04-21	12.05	12.58	11.83	12.57	481572
2009-04-22	12.45	12.80	11.87	12.52	402820
2009-04-23	12.56	12.56	11.81	11.96	536992
2009-04-24	12.06	12.44	11.92	12.27	326064
2009-04-27	12.20	12.32	11.82	12.08	439228
2009-04-28	11.95	12.37	11.93	12.18	209916
2009-04-29	12.23	12.81	12.15	12.80	252776
2009-04-30	12.85	12.88	12.36	12.42	253332
2009-05-01	12.35	12.58	12.18	12.24	643208
2009-05-04	12.37	12.60	12.19	12.46	774900
2009-05-05	12.40	12.40	11.62	11.69	1116112
2009-05-06	11.73	12.06	11.51	11.94	687092
2009-05-07	12.12	12.93	12.12	12.47	605976
2009-05-08	12.74	12.74	12.10	12.36	567588
2009-05-11	12.24	12.36	12.00	12.25	614828
2009-05-12	12.46	12.62	11.94	11.97	288112
2009-05-13	11.79	12.11	11.59	11.62	310492
2009-05-14	11.63	11.94	11.59	11.76	401636
2009-05-15	11.78	12.00	11.58	11.77	460000
2009-05-18	11.94	12.68	11.89	12.58	283764
2009-05-19	13.22	13.63	12.91	12.96	972132
2009-05-20	13.07	13.07	12.76	12.83	380108
2009-05-21	12.66	12.84	12.55	12.76	203356
2009-05-22	12.86	13.16	12.68	13.13	449024
2009-05-26	13.13	13.37	12.57	12.78	4031844
2009-05-27	12.83	13.05	12.70	12.72	635736
2009-05-28	12.83	13.00	12.38	12.75	363020
2009-05-29	12.75	12.84	12.43	12.65	437028
2009-06-01	12.75	12.77	12.40	12.45	372324
2009-06-02	12.37	12.40	11.55	11.64	710292
2009-06-03	11.65	11.65	11.20	11.55	448616
2009-06-04	11.66	11.70	11.35	11.54	513080
2009-06-05	11.66	11.77	10.99	11.15	329720
2009-06-08	11.12	11.12	10.57	10.69	549292
2009-06-09	10.73	10.84	10.51	10.64	396468
2009-06-10	10.80	10.86	10.31	10.40	338060
2009-06-11	10.38	10.69	10.30	10.52	475632
2009-06-12	10.60	10.61	10.47	10.56	192876
2009-06-15	10.36	10.54	10.28	10.43	230896
2009-06-16	10.38	10.42	10.13	10.18	405212
2009-06-17	10.06	10.13	9.85	9.97	355872
2009-06-18	9.93	10.12	9.89	10.12	266404
2009-06-19	10.25	10.32	10.03	10.26	513280
2009-06-22	10.17	10.38	10.17	10.21	269000
2009-06-23	10.20	10.38	10.13	10.28	370452
2009-06-24	10.32	10.35	10.25	10.28	261876
2009-06-25	10.14	10.61	10.11	10.61	209548
2009-06-26	10.54	10.89	10.38	10.83	502312
2009-06-29	10.88	10.88	10.57	10.73	148636
2009-06-30	10.77	10.83	10.61	10.82	259336
2009-07-01	10.94	10.94	10.64	10.75	253676
2009-07-02	10.66	10.72	10.47	10.60	293576
2009-07-06	10.59	10.76	10.49	10.73	274816
2009-07-07	10.76	10.93	10.59	10.78	344140
2009-07-08	10.80	10.98	10.66	10.94	335668
2009-07-09	11.01	11.20	10.92	11.06	287900
2009-07-10	11.04	11.27	10.88	11.22	328640
2009-07-13	11.30	11.80	11.24	11.76	768092
2009-07-14	12.00	12.00	11.14	11.52	639424
2009-07-15	11.78	12.15	11.54	12.06	441404
2009-07-16	12.02	12.16	11.41	12.09	235380
2009-07-17	12.13	12.44	11.81	12.25	447516
2009-07-20	12.38	12.41	12.18	12.35	407568
2009-07-21	12.36	12.42	11.68	11.78	256980
2009-07-22	11.64	11.95	11.50	11.74	280928
2009-07-23	11.70	12.23	11.53	12.16	367356
2009-07-24	12.12	12.36	11.96	12.24	299400
2009-07-27	12.26	12.49	12.22	12.44	244428
2009-07-28	12.34	12.84	12.26	12.81	280980
2009-07-29	12.66	12.79	12.55	12.61	297064
2009-07-30	12.67	13.00	12.58	12.59	217992
2009-07-31	12.54	12.75	12.47	12.64	308728
2009-08-03	12.77	13.09	12.60	12.95	394504
2009-08-04	12.92	13.07	12.88	12.94	333984
2009-08-05	12.98	13.00	12.67	12.79	247060
2009-08-06	12.89	13.15	12.68	13.09	338848
2009-08-07	13.25	13.77	13.20	13.38	316980
2009-08-10	13.44	13.50	13.02	13.33	207204
2009-08-11	13.31	13.31	12.50	12.64	261552
2009-08-12	12.63	12.94	12.48	12.70	142960
2009-08-13	12.79	12.98	12.60	12.67	89476
2009-08-14	12.68	12.68	12.19	12.38	140820
2009-08-17	12.21	12.21	11.98	11.99	107948
2009-08-18	12.06	12.08	11.72	11.76	243032
2009-08-19	11.64	12.07	11.64	12.04	270800
2009-08-20	12.06	12.36	12.00	12.36	466412
2009-08-21	12.52	12.91	12.45	12.80	415864
2009-08-24	12.91	12.91	12.27	12.37	167620
2009-08-25	12.40	12.55	12.21	12.25	217076
2009-08-26	12.28	12.61	12.17	12.34	98600
2009-08-27	12.33	12.35	11.88	12.13	172424
2009-08-28	12.25	12.25	12.01	12.12	124984
2009-08-31	12.01	12.50	11.95	12.47	270568
2009-09-01	12.35	12.77	12.14	12.23	162412
2009-09-02	12.23	12.31	12.07	12.14	161484
2009-09-03	12.18	12.31	12.10	12.18	119512
2009-09-04	12.17	12.45	12.03	12.41	216484
2009-09-08	12.51	12.51	12.24	12.31	148296
2009-09-09	12.34	12.63	12.31	12.52	89640
2009-09-10	12.36	12.54	12.33	12.54	80668
2009-09-11	12.41	12.56	12.27	12.51	76420
2009-09-14	12.44	12.44	12.22	12.35	145104
2009-09-15	12.32	12.64	12.25	12.62	122988
2009-09-16	12.61	13.30	12.57	13.00	205296
2009-09-17	12.99	13.20	12.78	12.83	117128
2009-09-18	12.86	12.94	12.49	12.89	218152
2009-09-21	12.83	12.86	12.57	12.60	82404
2009-09-22	12.70	12.73	12.54	12.68	73668
2009-09-23	12.73	12.82	12.64	12.67	52032
2009-09-24	12.74	12.76	12.37	12.57	96120
2009-09-25	12.50	12.69	12.40	12.68	102724
2009-09-28	12.74	13.11	12.68	13.11	128556
2009-09-29	13.12	13.18	12.93	13.11	76560
2009-09-30	13.11	13.37	12.54	13.27	347724
2009-10-01	13.17	13.24	12.61	12.80	150896
2009-10-02	12.67	13.08	12.60	12.62	68972
2009-10-05	12.70	12.88	12.53	12.72	111584
2009-10-06	12.75	13.10	12.60	12.81	90268
2009-10-07	12.53	12.91	12.53	12.91	152500
2009-10-08	12.96	13.09	12.75	12.82	124244
2009-10-09	12.85	13.23	12.76	13.22	151820
2009-10-12	13.23	13.50	13.22	13.48	138360
2009-10-13	13.43	13.63	13.38	13.52	237376
2009-10-14	13.75	13.86	13.00	13.18	1067844
2009-10-15	13.07	13.17	12.29	12.45	734980
2009-10-16	12.35	12.50	12.07	12.21	617632
2009-10-19	12.28	12.44	12.17	12.28	230224
2009-10-20	12.26	12.28	12.16	12.18	273944
2009-10-21	12.19	12.35	11.93	11.98	236824
2009-10-22	11.98	12.15	11.85	12.13	282608
2009-10-23	12.12	12.24	11.80	11.88	98756
2009-10-26	11.92	12.01	11.59	11.99	309964
2009-10-27	11.99	12.44	11.69	11.70	358796
2009-10-28	11.63	11.70	11.42	11.44	261276
2009-10-29	11.52	11.52	11.26	11.38	509852
2009-10-30	11.36	11.41	11.16	11.38	501388
2009-11-02	11.42	11.52	11.18	11.28	263568
2009-11-03	11.21	11.44	11.20	11.42	237784
2009-11-04	11.51	11.51	11.13	11.19	242848
2009-11-05	12.06	12.67	11.93	12.58	727860
2009-11-06	12.50	12.80	12.50	12.72	305724
2009-11-09	12.80	12.83	12.61	12.73	181452
2009-11-10	12.70	12.88	12.63	12.66	159292
2009-11-11	12.79	13.00	12.68	12.91	229820
2009-11-12	12.85	12.97	12.60	12.66	277272
2009-11-13	12.66	12.72	12.36	12.49	317892
2009-11-16	12.54	13.13	12.54	13.13	230788
2009-11-17	13.09	13.39	12.95	13.26	231752
2009-11-18	13.26	13.80	13.26	13.74	466732
2009-11-19	13.63	13.68	13.21	13.22	298756
2009-11-20	13.21	13.39	13.12	13.27	324568
2009-11-23	13.35	13.68	13.35	13.48	224112
2009-11-24	13.52	13.65	13.27	13.48	107500
2009-11-25	13.57	13.57	13.38	13.39	88524
2009-11-27	13.03	13.39	13.01	13.15	47988
2009-11-30	13.12	13.30	12.99	13.29	143128
2009-12-01	13.32	13.32	12.96	12.99	305808
2009-12-02	12.96	13.40	12.95	13.21	90836
2009-12-03	13.29	13.37	12.80	12.83	73336
2009-12-04	13.06	13.24	12.83	13.11	154880
2009-12-07	13.07	13.25	13.03	13.19	55988
2009-12-08	13.07	13.40	12.95	13.30	170496
2009-12-09	13.27	13.36	12.95	13.28	111504
2009-12-10	13.28	13.34	13.17	13.26	123908
2009-12-11	13.27	13.40	13.25	13.38	124004
2009-12-14	13.40	13.81	13.38	13.77	142920
2009-12-15	13.78	13.78	13.34	13.60	209372
2009-12-16	13.65	13.69	13.54	13.56	310652
2009-12-17	13.53	13.70	13.48	13.58	217768
2009-12-18	13.63	14.02	13.61	14.00	545384
2009-12-21	14.01	14.18	13.89	14.05	121648
2009-12-22	14.00	14.32	14.00	14.30	116348
2009-12-23	14.32	14.78	14.32	14.72	273752
2009-12-24	14.79	14.97	14.76	14.81	37276
2009-12-28	14.89	14.94	14.79	14.89	105996
2009-12-29	14.95	15.00	14.83	14.89	151776
2009-12-30	14.80	14.80	14.32	14.49	161404
2009-12-31	14.46	14.77	14.46	14.64	100060
2010-01-04	14.83	14.93	14.68	14.79	475444
2010-01-05	14.79	14.79	14.46	14.62	774060
2010-01-06	14.65	14.65	13.99	14.33	684384
2010-01-07	14.26	14.94	14.20	14.83	204272
2010-01-08	14.83	15.00	14.56	14.95	158564
2010-01-11	14.97	14.97	14.66	14.83	98916
2010-01-12	14.70	14.92	14.60	14.77	213536
2010-01-13	14.78	15.03	14.78	14.99	433632
2010-01-14	14.95	15.43	14.95	15.40	728744
2010-01-15	15.30	15.30	14.60	14.81	990524
2010-01-19	14.81	15.25	14.76	15.09	870784
2010-01-20	15.00	15.31	14.75	15.10	419200
2010-01-21	15.05	15.36	14.81	15.23	450680
2010-01-22	15.23	15.32	15.07	15.20	216488
2010-01-25	15.32	15.32	14.79	14.82	179412
2010-01-26	14.83	14.98	14.57	14.57	114292
2010-01-27	14.56	14.97	14.47	14.80	150488
2010-01-28	14.86	14.96	14.50	14.73	573132
2010-01-29	14.81	14.92	14.65	14.82	205820
2010-02-01	14.83	14.98	14.71	14.80	200320
2010-02-02	14.76	14.83	14.69	14.75	299548
2010-02-03	14.72	14.74	14.59	14.68	226752
2010-02-04	14.54	14.67	14.43	14.55	216476
2010-02-05	14.55	14.86	14.46	14.85	234180
2010-02-08	14.80	14.80	14.57	14.57	89228
2010-02-09	14.71	14.85	14.50	14.70	108876
2010-02-10	14.62	14.79	14.47	14.68	129628
2010-02-11	14.68	14.68	14.51	14.58	132252
2010-02-12	14.47	14.63	14.45	14.63	253304
2010-02-16	14.77	14.77	14.59	14.67	79508
2010-02-17	14.75	14.82	14.48	14.50	292832
2010-02-18	14.53	14.74	14.53	14.74	94136
2010-02-19	14.75	14.91	14.72	14.80	98332
2010-02-22	14.87	15.03	14.76	14.96	101084
2010-02-23	14.96	15.20	14.80	15.16	388776
2010-02-24	15.15	15.41	15.15	15.31	141316
2010-02-25	15.16	15.44	15.16	15.41	84460
2010-02-26	15.43	15.46	14.94	15.36	182436
2010-03-01	15.41	16.00	15.41	15.98	366424
2010-03-02	16.00	16.30	15.96	16.18	701096
2010-03-03	16.22	16.37	16.12	16.32	198012
2010-03-04	16.30	16.49	16.11	16.39	104184
2010-03-05	16.45	16.74	16.38	16.70	188940
2010-03-08	16.64	16.70	16.46	16.48	139576
2010-03-09	15.81	16.25	15.81	16.09	219832
2010-03-10	16.13	16.43	15.89	16.30	106848
2010-03-11	16.23	16.50	16.21	16.48	123664
2010-03-12	16.56	16.71	16.48	16.58	318164
2010-03-15	16.61	16.83	16.54	16.69	175200
2010-03-16	16.77	16.80	16.44	16.74	155676
2010-03-17	16.78	17.42	16.60	17.25	189892
2010-03-18	17.25	17.28	16.90	16.91	213580
2010-03-19	17.02	17.23	16.87	17.23	343048
2010-03-22	17.17	17.28	16.98	17.20	279156
2010-03-23	17.25	17.30	17.08	17.20	238944
2010-03-24	17.23	17.25	16.92	16.95	121696
2010-03-25	17.06	17.29	16.88	16.88	148540
2010-03-26	16.98	17.10	16.66	16.85	137560
2010-03-29	17.16	17.85	17.16	17.38	571492
2010-03-30	17.47	17.89	17.39	17.78	307708
2010-03-31	17.79	17.92	17.53	17.60	190376
2010-04-01	17.65	17.65	17.23	17.48	82108
2010-04-05	17.54	17.76	17.43	17.76	173840
2010-04-06	17.76	18.52	17.64	18.52	362260
2010-04-07	18.50	18.75	18.41	18.57	212424
2010-04-08	18.62	18.73	18.48	18.52	118604
2010-04-09	18.57	18.66	18.39	18.49	279976
2010-04-12	18.54	18.60	18.48	18.60	182124
2010-04-13	18.50	18.72	18.33	18.60	118372
2010-04-14	18.72	18.93	18.58	18.85	140348
2010-04-15	18.78	19.09	18.75	18.88	163368
2010-04-16	18.90	18.97	18.55	18.77	139744
2010-04-19	18.77	18.98	18.50	18.73	120512
2010-04-20	18.83	18.99	18.67	18.99	69704
2010-04-21	18.96	19.22	18.90	19.15	116020
2010-04-22	18.96	19.22	18.66	19.14	163296
2010-04-23	19.09	19.32	18.93	19.31	54648
2010-04-26	19.24	19.24	18.50	18.58	159804
2010-04-27	18.50	18.93	18.30	18.32	245968
2010-04-28	18.46	18.51	18.02	18.05	212940
2010-04-29	18.78	19.89	18.64	19.75	425852
2010-04-30	19.73	19.80	19.24	19.24	381940
2010-05-03	19.24	19.65	19.03	19.25	224316
2010-05-04	19.13	19.18	18.56	18.72	364244
2010-05-05	18.56	18.78	18.14	18.58	468660
2010-05-06	18.56	18.59	17.25	17.83	287440
2010-05-07	17.88	18.31	17.61	17.75	378464
2010-05-10	18.36	19.00	18.05	18.43	162528
2010-05-11	18.31	18.65	18.05	18.45	281140
2010-05-12	18.54	18.58	18.33	18.50	221280
2010-05-13	18.79	18.95	18.34	18.87	358768
2010-05-14	18.72	18.82	18.51	18.61	336956
2010-05-17	18.74	18.83	18.41	18.60	228816
2010-05-18	18.71	18.76	18.43	18.46	257460
2010-05-19	18.42	18.65	18.24	18.40	263480
2010-05-20	18.26	18.33	17.53	17.53	358248
2010-05-21	17.51	17.93	17.26	17.74	190208
2010-05-24	17.66	18.06	17.30	17.30	149284
2010-05-25	17.22	17.25	16.83	17.10	202436
2010-05-26	17.26	17.46	17.02	17.12	259940
2010-05-27	17.54	17.86	17.36	17.77	200108
2010-05-28	17.73	17.93	17.54	17.65	218988
2010-06-01	17.55	17.88	17.35	17.40	136460
2010-06-02	17.39	17.92	17.23	17.92	125696
2010-06-03	17.87	18.18	17.79	17.96	124556
2010-06-04	17.65	17.65	17.07	17.10	175008
2010-06-07	17.12	17.49	16.80	16.83	190204
2010-06-08	16.85	17.31	16.71	17.20	213316
2010-06-09	17.39	17.65	17.16	17.26	209120
2010-06-10	17.42	17.77	17.33	17.76	190052
2010-06-11	17.70	18.11	17.70	18.08	177176
2010-06-14	18.26	18.52	18.09	18.32	199348
2010-06-15	18.52	18.52	18.19	18.39	152204
2010-06-16	18.21	18.62	18.21	18.50	196204
2010-06-17	18.65	18.65	18.21	18.35	143260
2010-06-18	18.47	18.60	18.18	18.37	210008
2010-06-21	18.62	18.62	18.05	18.09	95028
2010-06-22	18.18	18.45	17.91	17.91	102380
2010-06-23	17.84	18.10	17.68	18.06	179256
2010-06-24	18.00	18.31	17.88	18.12	236384
2010-06-25	18.13	18.47	17.84	18.36	416888
2010-06-28	18.43	18.67	18.30	18.46	74564
2010-06-29	18.20	18.29	17.83	17.92	122560
2010-06-30	17.96	18.38	17.59	17.74	160444
2010-07-01	17.73	17.89	17.05	17.42	139280
2010-07-02	17.58	17.62	17.06	17.21	82868
2010-07-06	17.45	17.61	17.12	17.37	194392
2010-07-07	17.46	17.94	17.39	17.93	205364
2010-07-08	18.03	18.04	17.67	17.95	73740
2010-07-09	17.90	18.26	17.90	18.24	90436
2010-07-12	18.24	18.65	18.19	18.53	185484
2010-07-13	18.75	19.33	18.70	19.00	313368
2010-07-14	18.88	18.98	18.67	18.98	169032
2010-07-15	19.05	19.12	18.49	18.69	116900
2010-07-16	18.52	18.55	17.86	17.90	169480
2010-07-19	18.01	18.39	18.00	18.34	188656
2010-07-20	18.19	18.50	18.02	18.47	179388
2010-07-21	18.49	18.66	17.88	17.92	144760
2010-07-22	18.21	18.52	17.98	18.49	154992
2010-07-23	18.44	19.16	18.23	18.95	187548
2010-07-26	19.00	19.28	18.50	19.27	123540
2010-07-27	19.40	19.77	19.27	19.35	205372
2010-07-28	19.26	19.33	18.70	18.74	149488
2010-07-29	18.95	19.01	18.50	18.85	123416
2010-07-30	18.54	19.02	18.54	18.73	110440
2010-08-02	19.03	19.06	18.50	18.96	166564
2010-08-03	18.91	19.34	18.69	18.99	178868
2010-08-04	19.16	19.64	19.09	19.52	228012
2010-08-05	19.42	19.58	19.33	19.48	222800
2010-08-06	19.22	19.50	19.10	19.46	266744
2010-08-09	19.52	19.72	19.34	19.67	153320
2010-08-10	19.41	19.59	19.27	19.27	207852
2010-08-11	19.18	19.18	18.40	18.42	183532
2010-08-12	18.24	18.68	18.02	18.41	250248
2010-08-13	18.32	18.52	18.06	18.12	162732
2010-08-16	18.00	18.58	17.96	18.41	105616
2010-08-17	18.65	18.84	18.42	18.59	153404
2010-08-18	18.57	18.94	18.29	18.61	209868
2010-08-19	18.50	18.62	17.66	17.89	211872
2010-08-20	17.77	17.88	17.49	17.77	154756
2010-08-23	17.90	17.99	17.54	17.54	90700
2010-08-24	17.50	18.06	17.38	17.87	261060
2010-08-25	17.71	18.41	17.71	18.40	265184
2010-08-26	18.44	18.50	18.25	18.43	288444
2010-08-27	18.51	18.66	18.37	18.63	129936
2010-08-30	18.55	18.59	18.12	18.14	163580
2010-08-31	18.09	18.44	17.97	18.37	321804
2010-09-01	18.62	19.04	18.24	18.88	215192
2010-09-02	18.89	19.02	18.64	18.97	108732
2010-09-03	19.10	19.10	18.64	18.82	188100
2010-09-07	18.70	18.70	18.38	18.43	99136
2010-09-08	18.49	18.60	18.31	18.44	109364
2010-09-09	18.58	18.77	18.36	18.49	55100
2010-09-10	18.55	18.60	18.21	18.31	129184
2010-09-13	18.51	18.78	18.31	18.70	206532
2010-09-14	18.69	18.69	18.43	18.45	149288
2010-09-15	18.39	18.47	18.06	18.41	108464
2010-09-16	18.33	18.51	17.94	18.13	143500
2010-09-17	18.29	18.36	17.93	18.00	200348
2010-09-20	18.08	18.22	17.80	18.15	325368
2010-09-21	18.08	18.38	17.94	17.94	106324
2010-09-22	17.90	18.08	17.67	17.76	103840
2010-09-23	17.65	17.89	17.60	17.73	264704
2010-09-24	17.95	18.27	17.63	18.26	176848
2010-09-27	18.28	18.52	18.02	18.26	182780
2010-09-28	18.25	18.51	18.08	18.43	149876
2010-09-29	18.32	18.59	18.18	18.52	72112
2010-09-30	18.62	18.89	18.45	18.55	142788
2010-10-01	18.73	18.76	18.33	18.55	64652
2010-10-04	18.51	18.73	18.38	18.69	190552
2010-10-05	18.93	19.37	18.56	19.34	251956
2010-10-06	19.24	19.42	19.14	19.23	93152
2010-10-07	19.33	19.41	19.12	19.12	93236
2010-10-08	19.16	19.31	19.06	19.17	113040
2010-10-11	19.18	19.27	19.06	19.06	47888
2010-10-12	19.05	19.05	18.60	18.69	307440
2010-10-13	18.72	19.19	18.58	18.99	305188
2010-10-14	19.25	19.50	18.87	18.95	285352
2010-10-15	19.17	19.39	18.53	18.62	341944
2010-10-18	18.71	19.00	18.64	18.96	134844
2010-10-19	18.77	19.10	18.66	18.85	180628
2010-10-20	18.95	19.05	18.77	18.92	160532
2010-10-21	19.05	19.17	18.69	18.89	166828
2010-10-22	19.00	19.00	18.66	18.80	81944
2010-10-25	18.96	19.10	18.87	18.98	136952
2010-10-26	18.90	19.04	18.80	18.91	122892
2010-10-27	18.82	19.00	18.70	18.92	151180
2010-10-28	19.06	19.06	18.67	18.91	109516
2010-10-29	18.84	19.06	18.73	19.01	103760
2010-11-01	19.10	19.10	18.53	18.77	197268
2010-11-02	18.89	19.08	18.74	19.07	114700
2010-11-03	19.02	19.25	18.83	19.23	107236
2010-11-04	19.45	19.85	19.45	19.80	160928
2010-11-05	19.75	19.89	19.38	19.64	396816
2010-11-08	19.52	19.61	19.34	19.57	136804
2010-11-09	19.63	19.63	19.22	19.34	149132
2010-11-10	19.37	19.58	19.24	19.52	221364
2010-11-11	19.33	19.52	19.28	19.39	213184
2010-11-12	19.21	19.35	19.10	19.19	102836
2010-11-15	19.30	19.48	19.20	19.23	107196
2010-11-16	19.08	19.12	18.80	19.04	93956
2010-11-17	19.06	19.06	18.74	18.88	58888
2010-11-18	19.00	19.13	18.93	19.03	130408
2010-11-19	19.03	19.05	18.93	18.98	119428
2010-11-22	18.95	19.12	18.78	19.08	88972
2010-11-23	18.92	19.10	18.89	18.97	133756
2010-11-24	19.05	19.16	18.93	19.10	187312
2010-11-26	18.98	19.12	18.85	19.04	29992
2010-11-29	18.91	19.05	18.77	18.95	179888
2010-11-30	18.88	19.07	18.81	18.95	346140
2010-12-01	19.15	19.43	19.06	19.40	286088
2010-12-02	19.44	19.59	19.33	19.53	256928
2010-12-03	19.36	19.72	19.17	19.69	81024
2010-12-06	19.69	19.90	19.60	19.76	98152
2010-12-07	19.96	20.04	19.66	19.89	199772
2010-12-08	19.96	20.12	19.76	20.03	126480
2010-12-09	20.13	20.30	20.04	20.23	81660
2010-12-10	20.24	20.54	20.22	20.48	62604
2010-12-13	20.60	20.60	20.15	20.41	102668
2010-12-14	20.52	20.68	20.16	20.38	106500
2010-12-15	20.35	20.58	20.20	20.34	98128
2010-12-16	20.34	20.66	20.34	20.57	113068
2010-12-17	20.62	21.51	20.59	21.30	509608
2010-12-20	21.46	21.98	21.16	21.68	281092
2010-12-21	21.86	22.12	21.77	22.08	253632
2010-12-22	22.10	22.47	22.10	22.21	165848
2010-12-23	22.31	22.46	21.98	22.03	92284
2010-12-27	22.00	22.35	21.88	22.29	120368
2010-12-28	22.25	22.34	22.05	22.23	84356
2010-12-29	22.31	22.34	22.13	22.20	52796
2010-12-30	22.22	22.36	22.07	22.10	99292
2010-12-31	21.67	22.00	21.28	21.68	248300
2011-01-03	21.81	22.35	21.81	22.23	145716
2011-01-04	22.38	22.38	21.58	21.87	150872
2011-01-05	21.86	22.20	21.84	21.96	185368
2011-01-06	22.00	22.18	21.80	21.99	131272
2011-01-07	22.05	22.05	21.35	21.53	112520
2011-01-10	21.35	21.64	21.05	21.50	101480
2011-01-11	21.63	21.75	21.42	21.51	44792
2011-01-12	21.64	21.67	21.17	21.23	112868
2011-01-13	21.24	21.34	20.98	21.09	84228
2011-01-14	21.11	21.75	21.11	21.55	112364
2011-01-18	21.51	21.55	21.24	21.52	140524
2011-01-19	21.45	21.58	21.14	21.15	151352
2011-01-20	21.09	21.28	20.93	20.96	152420
2011-01-21	21.10	21.23	20.77	21.16	213792
2011-01-24	21.19	21.21	20.90	21.13	164496
2011-01-25	21.13	22.05	21.12	22.05	221372
2011-01-26	22.14	22.26	21.81	21.95	163980
2011-01-27	21.99	22.14	21.75	21.89	120596
2011-01-28	21.97	22.11	21.34	21.46	127892
2011-01-31	21.52	21.94	21.38	21.57	181212
2011-02-01	21.72	22.17	21.48	22.00	201196
2011-02-02	22.00	22.05	21.80	21.89	164536
2011-02-03	21.92	22.08	21.85	21.95	114232
2011-02-04	21.96	22.02	21.77	21.84	43024
2011-02-07	21.83	22.05	21.83	21.94	274280
2011-02-08	21.89	21.95	21.72	21.75	77732
2011-02-09	21.63	21.85	21.33	21.50	117056
2011-02-10	21.35	21.54	21.25	21.33	69624
2011-02-11	21.33	21.88	21.27	21.83	79616
2011-02-14	21.74	21.87	21.65	21.72	43616
2011-02-15	21.73	21.79	21.42	21.46	138460
2011-02-16	21.62	21.68	21.25	21.43	75920
2011-02-17	21.42	21.42	21.25	21.26	72216
2011-02-18	21.41	21.52	21.25	21.52	83240
2011-02-22	21.32	21.33	21.00	21.13	122836
2011-02-23	21.19	21.29	21.00	21.15	145732
2011-02-24	21.25	21.27	20.95	21.05	123528
2011-02-25	21.03	21.56	21.03	21.49	113308
2011-02-28	21.46	21.69	21.29	21.53	208936
2011-03-01	21.55	21.70	21.20	21.38	338556
2011-03-02	21.28	21.45	21.19	21.43	182708
2011-03-03	21.50	21.95	21.50	21.89	142284
2011-03-04	21.85	21.86	21.57	21.86	169784
2011-03-07	21.88	21.90	21.59	21.62	147148
2011-03-08	21.63	22.20	21.63	22.13	165956
2011-03-09	22.11	22.18	21.95	22.13	162396
2011-03-10	21.90	21.98	21.66	21.84	234012
2011-03-11	21.67	21.84	21.46	21.66	119960
2011-03-14	21.50	21.73	21.43	21.63	106420
2011-03-15	21.13	21.48	21.01	21.40	232072
2011-03-16	21.29	21.55	21.20	21.23	293552
2011-03-17	21.44	21.85	21.20	21.25	149512
2011-03-18	21.35	21.56	21.30	21.54	183924
2011-03-21	21.68	21.85	21.59	21.73	63464
2011-03-22	21.77	21.92	21.70	21.85	86412
2011-03-23	21.69	21.76	21.49	21.69	81856
2011-03-24	21.80	21.80	21.50	21.55	65024
2011-03-25	21.55	21.91	21.51	21.70	85964
2011-03-28	21.72	21.74	21.59	21.60	53172
2011-03-29	21.57	21.69	21.51	21.63	86452
2011-03-30	21.63	21.81	21.58	21.72	90048
2011-03-31	21.65	21.98	21.65	21.86	121428
2011-04-01	21.93	22.10	21.80	22.04	138728
2011-04-04	22.10	22.46	21.99	22.38	129980
2011-04-05	22.34	22.59	22.28	22.37	108992
2011-04-06	22.40	22.72	22.30	22.59	103556
2011-04-07	22.72	22.72	22.44	22.44	147104
2011-04-08	22.50	22.70	22.24	22.35	101532
2011-04-11	22.31	22.51	22.30	22.35	66828
2011-04-12	22.34	22.61	22.30	22.39	185944
2011-04-13	22.46	22.62	22.07	22.08	248060
2011-04-14	21.84	22.87	21.67	22.76	297280
2011-04-15	22.67	22.98	22.29	22.97	277176
2011-04-18	22.83	23.10	22.54	22.62	150860
2011-04-19	22.75	22.85	22.31	22.40	125284
2011-04-20	22.59	22.59	22.27	22.48	176056
2011-04-21	22.56	22.68	22.06	22.21	242664
2011-04-25	22.22	22.27	22.00	22.16	109688
2011-04-26	22.16	22.43	22.12	22.40	119272
2011-04-27	22.38	22.46	22.25	22.34	143708
2011-04-28	22.24	22.43	22.24	22.30	146080
2011-04-29	22.39	22.39	22.10	22.27	76484
2011-05-02	22.53	23.23	22.53	23.10	319192
2011-05-03	23.10	23.81	23.10	23.77	191372
2011-05-04	23.86	23.90	23.57	23.61	189260
2011-05-05	23.64	23.82	23.38	23.50	131032
2011-05-06	23.72	23.86	23.65	23.76	113104
2011-05-09	23.83	23.97	23.72	23.79	85796
2011-05-10	23.92	24.35	23.92	24.23	74316
2011-05-11	24.26	24.27	24.05	24.19	116332
2011-05-12	24.14	24.25	24.10	24.22	189908
2011-05-13	24.25	24.26	23.91	24.07	154880
2011-05-16	23.98	24.07	23.79	23.81	123196
2011-05-17	23.79	24.05	23.76	23.98	86956
2011-05-18	23.97	24.02	23.76	23.83	148652
2011-05-19	23.96	24.02	23.77	23.78	137032
2011-05-20	23.66	23.81	23.65	23.71	173060
2011-05-23	11.81	11.85	11.73	11.78	287148
2011-05-24	11.86	11.86	11.63	11.76	260140
2011-05-25	11.75	11.89	11.69	11.85	174288
2011-05-26	11.78	11.91	11.70	11.88	171584
2011-05-27	11.91	12.03	11.89	11.99	358492
2011-05-31	12.02	12.15	11.98	12.15	540840
2011-06-01	12.14	12.22	11.91	11.94	482604
2011-06-02	11.97	12.02	11.84	12.01	591420
2011-06-03	11.93	12.00	11.83	11.89	392784
2011-06-06	11.88	11.98	11.81	11.92	257080
2011-06-07	11.97	12.03	11.89	11.89	236256
2011-06-08	11.84	11.93	11.81	11.85	501100
2011-06-09	11.88	11.89	11.79	11.83	235688
2011-06-10	11.80	12.05	11.77	12.03	689996
2011-06-13	12.05	12.19	11.95	12.12	327892
2011-06-14	12.20	12.36	12.14	12.23	370072
2011-06-15	12.15	12.24	12.07	12.15	217768
2011-06-16	12.09	12.27	12.08	12.18	250496
2011-06-17	12.20	12.37	12.13	12.31	452416
2011-06-20	12.25	12.33	12.24	12.31	363004
2011-06-21	12.41	12.62	12.31	12.59	352588
2011-06-22	12.57	12.64	12.52	12.56	265356
2011-06-23	12.45	12.69	12.28	12.62	300664
2011-06-24	12.62	12.64	12.37	12.55	1097272
2011-06-27	12.51	12.82	12.48	12.80	525136
2011-06-28	12.78	12.91	12.66	12.91	268560
2011-06-29	12.98	13.03	12.87	12.90	283028
2011-06-30	12.90	13.03	12.85	13.02	405684
2011-07-01	13.04	13.22	12.96	13.20	468976
2011-07-05	13.23	13.35	13.17	13.31	400596
2011-07-06	13.28	13.48	13.26	13.44	300840
2011-07-07	13.51	13.86	13.38	13.43	666544
2011-07-08	13.34	13.41	13.15	13.31	374356
2011-07-11	13.20	13.22	12.86	12.90	524564
2011-07-12	12.88	13.09	12.88	13.04	385228
2011-07-13	13.06	13.34	13.02	13.30	823408
2011-07-14	13.24	13.24	12.92	13.08	408800
2011-07-15	12.94	13.18	12.93	13.11	443636
2011-07-18	13.01	13.14	12.93	13.00	373104
2011-07-19	13.13	13.26	13.03	13.20	389116
2011-07-20	13.37	13.44	13.28	13.38	393388
2011-07-21	13.44	13.57	13.35	13.47	277492
2011-07-22	13.52	13.55	13.34	13.39	477208
2011-07-25	13.35	13.50	13.32	13.42	369848
2011-07-26	13.42	13.42	13.16	13.17	282704
2011-07-27	13.15	13.17	12.84	12.87	382624
2011-07-28	12.92	12.92	12.80	12.81	186104
2011-07-29	12.75	12.99	12.75	12.99	250828
2011-08-01	13.15	13.21	12.99	13.18	266132
2011-08-02	13.12	13.30	12.89	12.91	203976
2011-08-03	12.93	13.29	12.93	13.27	283184
2011-08-04	13.17	13.26	12.68	12.70	443792
2011-08-05	12.79	13.01	12.40	12.74	505280
2011-08-08	12.40	12.86	11.91	11.97	1133736
2011-08-09	12.23	12.62	11.69	12.32	1377332
2011-08-10	12.10	12.31	11.26	11.27	1071032
2011-08-11	11.30	11.64	11.25	11.50	819712
2011-08-12	11.57	11.73	11.29	11.33	269496
2011-08-15	11.45	11.64	11.45	11.64	159000
2011-08-16	11.55	11.60	11.14	11.20	529284
2011-08-17	11.29	11.50	11.16	11.38	435330
2011-08-18	11.23	11.24	10.76	10.81	529186
2011-08-19	10.74	11.14	10.52	10.55	405774
2011-08-22	10.82	11.35	10.50	10.71	462310
2011-08-23	10.77	11.05	10.74	11.03	407198
2011-08-24	11.06	11.33	10.95	11.11	413376
2011-08-25	11.27	11.36	10.69	10.75	560738
2011-08-26	10.68	10.84	10.57	10.77	531964
2011-08-29	10.90	11.07	10.90	11.06	503558
2011-08-30	11.01	11.25	10.85	11.14	1094224
2011-08-31	11.24	11.43	11.16	11.36	820376
2011-09-01	11.41	11.53	11.19	11.31	601148
2011-09-02	11.03	11.22	10.75	10.77	500564
2011-09-06	10.54	10.76	10.43	10.75	404930
2011-09-07	10.87	11.18	10.75	11.13	429752
2011-09-08	11.03	11.09	10.79	10.85	216800
2011-09-09	10.73	10.85	10.38	10.56	511344
2011-09-12	10.40	10.76	10.20	10.46	452064
2011-09-13	10.54	10.72	10.40	10.53	352774
2011-09-14	10.64	11.05	10.52	10.95	396088
2011-09-15	11.05	11.10	10.78	11.10	267940
2011-09-16	11.15	11.15	10.82	10.87	1050974
2011-09-19	10.77	10.77	10.55	10.61	305892
2011-09-20	10.60	10.71	10.51	10.57	406618
2011-09-21	10.55	10.63	10.12	10.12	974988
2011-09-22	9.89	10.13	9.57	9.95	705652
2011-09-23	9.94	10.23	9.79	10.12	372080
2011-09-26	10.21	10.68	10.12	10.66	599938
2011-09-27	10.85	10.94	10.74	10.87	544064
2011-09-28	10.88	10.88	10.55	10.55	817480
2011-09-29	10.78	10.85	10.29	10.59	473878
2011-09-30	10.47	10.63	10.35	10.47	465952
2011-10-03	10.34	10.65	10.20	10.32	613806
2011-10-04	10.24	11.24	10.06	11.18	649856
2011-10-05	11.10	11.10	10.84	10.90	745274
2011-10-06	10.89	11.06	10.80	11.03	715234
2011-10-07	11.05	11.05	10.64	10.69	569908
2011-10-10	10.86	11.22	10.85	11.22	357416
2011-10-11	11.16	11.42	10.98	11.39	310188
2011-10-12	11.43	11.77	11.27	11.74	466604
2011-10-13	11.69	12.10	11.50	12.08	688090
2011-10-14	12.18	12.32	11.73	11.82	646238
2011-10-17	11.75	11.92	11.51	11.70	601510
2011-10-18	11.74	12.01	11.69	11.95	719860
2011-10-19	11.90	12.20	11.89	11.97	751004
2011-10-20	11.93	12.08	11.78	11.98	513874
2011-10-21	12.18	12.20	11.83	12.15	1987822
2011-10-24	12.18	12.34	12.02	12.30	572382
2011-10-25	12.23	12.28	11.91	11.93	597156
2011-10-26	12.12	12.35	11.98	12.24	364190
2011-10-27	12.41	12.93	12.34	12.63	543542
2011-10-28	12.54	12.71	12.41	12.66	503200
2011-10-31	12.56	12.66	12.44	12.44	476136
2011-11-01	12.31	12.45	12.06	12.09	568512
2011-11-02	12.25	12.51	12.16	12.49	437518
2011-11-03	12.56	12.98	12.32	12.87	340600
2011-11-04	12.79	12.79	12.40	12.54	572510
2011-11-07	12.54	13.16	12.54	13.12	561540
2011-11-08	13.12	13.29	12.97	13.22	329166
2011-11-09	13.04	13.13	12.72	12.79	497406
2011-11-10	12.98	13.04	12.85	12.97	361526
2011-11-11	13.11	13.29	13.10	13.18	923454
2011-11-14	13.24	13.31	13.05	13.18	583474
2011-11-15	13.08	13.54	13.04	13.43	528530
2011-11-16	13.33	13.51	13.08	13.27	396708
2011-11-17	13.22	13.50	13.18	13.29	331986
2011-11-18	13.30	13.46	13.24	13.33	467248
2011-11-21	13.12	13.39	13.12	13.25	440558
2011-11-22	13.25	13.32	13.05	13.25	451440
2011-11-23	13.23	13.29	13.07	13.21	622054
2011-11-25	13.14	13.33	13.13	13.13	257694
2011-11-28	13.33	13.47	13.23	13.40	486536
2011-11-29	13.38	13.44	13.23	13.37	323522
2011-11-30	13.67	14.18	13.67	14.18	664488
2011-12-01	13.90	14.05	13.53	13.78	930604
2011-12-02	14.09	14.09	13.61	13.70	512592
2011-12-05	13.95	13.99	13.76	13.96	342560
2011-12-06	13.92	13.93	13.74	13.79	391616
2011-12-07	13.73	14.00	13.59	13.94	730848
2011-12-08	13.81	13.81	13.51	13.54	274076
2011-12-09	13.62	13.99	13.50	13.92	412764
2011-12-12	13.77	13.98	13.63	13.85	226786
2011-12-13	13.93	14.11	13.80	13.89	559744
2011-12-14	13.77	14.03	13.77	13.84	516464
2011-12-15	14.01	14.09	13.87	14.04	320330
2011-12-16	14.11	14.47	14.11	14.40	826818
2011-12-19	14.51	14.62	14.15	14.21	529552
2011-12-20	14.46	14.82	14.32	14.81	671674
2011-12-21	14.95	14.95	14.68	14.78	690758
2011-12-22	14.81	15.14	14.71	14.98	561408
2011-12-23	15.05	15.13	14.83	15.05	691008
2011-12-27	15.03	15.42	15.00	15.40	713744
2011-12-28	15.41	15.42	15.15	15.26	515186
2011-12-29	15.30	15.41	15.00	15.34	206062
2011-12-30	15.22	15.23	14.78	14.82	580376
2012-01-03	15.17	15.36	14.94	15.00	497798
2012-01-04	14.93	15.19	14.88	15.02	599248
2012-01-05	14.98	15.40	14.83	15.18	947942
2012-01-06	15.22	15.26	15.00	15.19	310068
2012-01-09	15.29	15.48	15.20	15.35	960888
2012-01-10	15.53	15.54	15.32	15.38	834608
2012-01-11	15.26	15.44	15.07	15.32	775228
2012-01-12	15.29	15.62	15.29	15.62	386428
2012-01-13	15.43	15.59	15.30	15.40	448078
2012-01-17	15.53	15.62	15.08	15.09	598870
2012-01-18	15.09	15.16	14.79	15.00	898660
2012-01-19	15.12	15.15	14.83	15.00	357676
2012-01-20	14.97	15.01	14.84	14.94	376776
2012-01-23	14.93	15.02	14.66	14.72	480250
2012-01-24	14.62	14.77	14.51	14.75	311142
2012-01-25	14.69	14.71	14.45	14.68	623568
2012-01-26	14.70	14.70	14.22	14.23	770128
2012-01-27	14.21	14.30	13.98	14.07	784952
2012-01-30	14.00	14.05	13.87	13.87	542824
2012-01-31	14.01	14.11	13.67	14.00	605444
2012-02-01	14.03	14.35	13.97	14.23	938586
2012-02-02	14.25	14.29	14.03	14.25	525500
2012-02-03	14.46	14.64	14.39	14.59	422002
2012-02-06	14.47	14.64	14.45	14.62	554758
2012-02-07	14.52	14.66	14.50	14.51	737702
2012-02-08	14.55	14.74	14.37	14.53	474598
2012-02-09	14.53	14.60	14.37	14.48	396294
2012-02-10	14.31	14.47	14.19	14.44	300498
2012-02-13	14.56	14.70	14.51	14.70	271622
2012-02-14	14.65	14.75	14.44	14.57	273886
2012-02-15	14.60	14.61	14.33	14.40	579282
2012-02-16	14.40	14.84	14.28	14.81	363564
2012-02-17	14.88	15.00	14.78	14.88	308958
2012-02-21	14.88	14.94	14.70	14.80	453634
2012-02-22	14.79	14.79	14.42	14.52	325252
2012-02-23	14.53	14.89	14.42	14.80	516558
2012-02-24	14.76	14.82	14.59	14.69	302820
2012-02-27	14.55	14.82	14.42	14.74	203306
2012-02-28	14.73	14.80	14.56	14.68	360568
2012-02-29	14.74	14.80	14.53	14.68	443758
2012-03-01	14.77	15.07	14.73	14.86	414062
2012-03-02	14.85	14.86	14.57	14.71	645130
2012-03-05	14.63	14.84	14.58	14.74	222718
2012-03-06	14.61	14.66	14.32	14.38	333268
2012-03-07	14.45	14.68	14.32	14.56	238602
2012-03-08	14.62	14.84	14.57	14.74	351046
2012-03-09	14.79	15.28	14.71	15.27	818398
2012-03-12	15.25	15.37	15.14	15.30	300586
2012-03-13	15.41	15.68	15.30	15.64	411228
2012-03-14	15.60	15.83	15.42	15.57	294740
2012-03-15	15.60	15.73	15.43	15.54	518650
2012-03-16	15.55	15.68	15.43	15.62	981674
2012-03-19	15.62	16.00	15.41	15.93	375796
2012-03-20	15.86	16.00	15.70	15.87	249222
2012-03-21	15.91	15.97	15.75	15.79	268812
2012-03-22	15.64	15.64	15.36	15.54	308272
2012-03-23	15.49	15.61	15.32	15.60	401694
2012-03-26	15.68	15.93	15.65	15.84	309606
2012-03-27	15.89	15.89	15.70	15.72	351516
2012-03-28	15.70	15.87	15.67	15.80	497326
2012-03-29	15.65	15.76	15.41	15.59	474278
2012-03-30	15.69	15.72	15.48	15.63	311384
2012-04-02	15.65	16.00	15.50	15.98	558370
2012-04-03	15.98	16.13	15.84	16.01	248634
2012-04-04	15.84	15.95	15.61	15.80	236584
2012-04-05	15.62	15.81	15.62	15.72	300496
2012-04-09	15.44	15.62	15.33	15.49	278660
2012-04-10	15.45	15.48	15.16	15.22	324452
2012-04-11	15.29	15.47	15.26	15.42	278644
2012-04-12	15.46	15.60	15.38	15.47	319272
2012-04-13	15.33	15.33	14.85	15.02	350748
2012-04-16	15.13	15.32	15.00	15.20	410392
2012-04-17	15.35	15.54	15.34	15.38	576802
2012-04-18	15.36	15.36	15.01	15.17	431950
2012-04-19	15.19	15.35	15.01	15.23	596310
2012-04-20	15.59	15.59	15.32	15.49	304672
2012-04-23	15.36	15.63	15.30	15.55	1043862
2012-04-24	15.56	15.72	15.48	15.56	692268
2012-04-25	15.68	15.85	15.62	15.69	528732
2012-04-26	15.64	15.75	15.53	15.65	634166
2012-04-27	15.64	15.80	15.51	15.72	477510
2012-04-30	15.74	15.74	15.38	15.45	266936
2012-05-01	15.52	15.75	15.35	15.35	475398
2012-05-02	15.32	15.51	15.16	15.50	314454
2012-05-03	15.44	15.59	15.35	15.49	414240
2012-05-04	15.41	15.42	15.13	15.22	353674
2012-05-07	15.21	15.39	15.14	15.25	280982
2012-05-08	15.15	15.39	15.13	15.33	237866
2012-05-09	15.21	15.24	14.95	15.15	357886
2012-05-10	15.22	15.55	15.16	15.55	351854
2012-05-11	15.40	15.54	15.08	15.29	507198
2012-05-14	15.18	15.20	14.97	15.17	392776
2012-05-15	15.20	15.35	15.00	15.12	201492
2012-05-16	15.13	15.23	15.04	15.06	269588
2012-05-17	15.04	15.06	14.78	14.88	368392
2012-05-18	14.85	14.91	14.61	14.73	518628
2012-05-21	14.81	14.81	14.54	14.66	457450
2012-05-22	14.64	14.87	14.52	14.63	316460
2012-05-23	14.54	14.62	14.31	14.50	413952
2012-05-24	14.56	14.60	14.33	14.55	247554
2012-05-25	14.55	14.65	14.40	14.49	154628
2012-05-29	14.56	14.67	14.34	14.67	288010
2012-05-30	14.49	14.57	14.26	14.27	367508
2012-05-31	14.33	14.66	14.21	14.52	570162
2012-06-01	14.32	14.49	14.05	14.06	394728
2012-06-04	14.06	14.19	13.92	14.04	378964
2012-06-05	13.92	14.18	13.92	14.13	345268
2012-06-06	14.17	14.36	14.03	14.35	260296
2012-06-07	14.47	14.78	14.45	14.56	586626
2012-06-08	14.53	14.80	14.42	14.73	115426
2012-06-11	14.77	14.79	14.19	14.20	348436
2012-06-12	14.24	14.41	14.05	14.40	309158
2012-06-13	14.38	14.52	14.14	14.20	304836
2012-06-14	14.21	14.34	14.00	14.28	618454
2012-06-15	14.26	14.47	14.18	14.39	919106
2012-06-18	14.37	14.55	14.33	14.44	185896
2012-06-19	14.47	14.73	14.36	14.66	212352
2012-06-20	14.64	14.70	14.45	14.53	141268
2012-06-21	14.55	14.61	14.19	14.24	138714
2012-06-22	14.34	14.69	14.25	14.56	1509190
2012-06-25	14.42	14.49	14.24	14.42	113378
2012-06-26	14.42	14.56	14.28	14.42	186884
2012-06-27	14.45	14.72	14.27	14.71	153064
2012-06-28	14.60	14.61	14.29	14.61	229712
2012-06-29	14.85	15.05	14.71	15.04	202434
2012-07-02	15.13	15.34	14.97	15.30	252922
2012-07-03	15.38	15.54	15.33	15.45	162182
2012-07-05	15.36	15.49	15.26	15.38	111498
2012-07-06	15.26	15.33	15.10	15.15	273642
2012-07-09	15.12	15.16	14.86	14.96	320130
2012-07-10	15.08	15.21	14.95	15.02	134716
2012-07-11	14.97	15.06	14.86	14.99	181694
2012-07-12	14.94	15.31	14.80	15.20	282978
2012-07-13	15.75	16.58	15.61	16.51	907828
2012-07-16	16.55	16.99	16.49	16.88	618568
2012-07-17	16.93	17.22	16.78	17.04	397602
2012-07-18	17.00	17.26	16.94	17.05	530366
2012-07-19	17.00	17.05	16.53	16.54	497690
2012-07-20	16.45	16.69	16.37	16.57	395830
2012-07-23	16.35	16.43	16.21	16.31	210898
2012-07-24	16.41	16.44	16.09	16.12	367424
2012-07-25	16.21	16.23	15.95	16.00	180118
2012-07-26	16.20	16.21	15.94	15.98	194592
2012-07-27	16.06	16.34	15.79	16.15	365580
2012-07-30	16.15	16.30	15.98	16.06	209074
2012-07-31	16.05	16.25	16.00	16.10	333208
2012-08-01	16.14	16.21	15.83	15.87	331234
2012-08-02	15.87	15.94	15.63	15.68	301044
2012-08-03	15.92	16.30	15.76	16.27	307274
2012-08-06	16.33	16.33	16.06	16.07	311258
2012-08-07	16.15	16.26	16.07	16.12	314118
2012-08-08	16.05	16.25	16.01	16.02	287254
2012-08-09	15.96	16.10	15.95	15.99	189202
2012-08-10	15.96	16.00	15.84	15.96	158474
2012-08-13	15.90	15.92	15.65	15.91	181544
2012-08-14	15.95	15.99	15.74	15.81	218742
2012-08-15	15.82	16.14	15.77	16.13	183944
2012-08-16	16.09	16.18	15.96	16.10	301182
2012-08-17	16.06	16.14	16.03	16.10	149168
2012-08-20	16.04	16.27	16.04	16.25	337026
2012-08-21	16.25	16.44	16.24	16.26	210370
2012-08-22	16.21	16.42	15.95	16.00	123850
2012-08-23	15.93	16.01	15.71	15.71	149440
2012-08-24	15.66	15.96	15.64	15.84	145584
2012-08-27	15.90	16.11	15.79	16.10	185200
2012-08-28	16.08	16.27	16.00	16.20	212310
2012-08-29	16.18	16.47	16.12	16.35	201558
2012-08-30	16.30	16.30	16.05	16.09	233628
2012-08-31	16.23	16.23	16.00	16.05	287780
2012-09-04	16.13	16.46	16.03	16.44	490332
2012-09-05	16.39	16.56	16.36	16.47	788108
2012-09-06	16.53	16.98	16.53	16.89	368474
2012-09-07	16.93	17.00	16.73	16.82	477482
2012-09-10	16.80	16.84	16.67	16.79	243374
2012-09-11	16.75	16.95	16.66	16.70	151152
2012-09-12	16.77	16.92	16.65	16.92	159688
2012-09-13	16.89	17.38	16.77	17.15	286002
2012-09-14	17.29	17.49	16.75	17.28	342756
2012-09-17	17.21	17.21	16.91	16.97	162618
2012-09-18	17.01	17.38	16.95	17.32	247528
2012-09-19	17.33	17.37	17.08	17.15	192604
2012-09-20	17.08	17.08	16.89	16.95	286734
2012-09-21	17.19	17.19	16.86	16.86	1135684
2012-09-24	16.85	17.14	16.81	17.05	224076
2012-09-25	17.11	17.25	16.94	16.97	206542
2012-09-26	17.02	17.11	16.97	17.06	210340
2012-09-27	17.13	17.38	17.04	17.33	206846
2012-09-28	17.24	17.32	17.01	17.24	304680
2012-10-01	17.28	17.42	17.01	17.13	377042
2012-10-02	17.13	17.24	16.97	17.06	197598
2012-10-03	17.03	17.20	16.99	17.02	158248
2012-10-04	17.10	17.20	16.91	17.10	165018
2012-10-05	17.19	17.47	17.17	17.24	184224
2012-10-08	17.22	17.32	16.80	17.03	306550
2012-10-09	17.09	17.09	16.70	16.80	237324
2012-10-10	16.70	16.83	16.63	16.77	160774
2012-10-11	16.85	17.10	16.81	17.07	312454
2012-10-12	16.93	17.02	16.26	16.29	754596
2012-10-15	16.30	16.53	16.13	16.22	342846
2012-10-16	16.28	16.35	16.05	16.10	325682
2012-10-17	16.14	16.35	15.93	16.33	218402
2012-10-18	16.36	16.54	16.13	16.46	378586
2012-10-19	16.33	16.41	16.25	16.36	272498
2012-10-22	16.30	16.53	16.21	16.37	202036
2012-10-23	16.27	16.37	16.02	16.30	189502
2012-10-24	16.40	16.43	16.25	16.34	326424
2012-10-25	16.49	16.55	16.31	16.49	184972
2012-10-26	16.40	16.48	16.15	16.15	216138
2012-10-31	16.18	16.42	15.96	16.37	165536
2012-11-01	16.43	16.57	16.29	16.44	276202
2012-11-02	16.53	16.53	16.00	16.01	162122
2012-11-05	16.04	16.08	15.78	16.03	88138
2012-11-06	16.09	16.40	16.09	16.32	123104
2012-11-07	16.16	16.20	15.53	15.53	492430
2012-11-08	15.59	15.70	15.38	15.50	281138
2012-11-09	15.84	16.02	15.71	15.91	514584
2012-11-12	15.94	16.05	15.90	15.95	141522
2012-11-13	15.81	15.96	15.70	15.70	198436
2012-11-14	15.72	15.86	15.62	15.63	242368
2012-11-15	15.66	15.68	15.46	15.62	195312
2012-11-16	15.58	15.80	15.43	15.74	390844
2012-11-19	15.84	16.08	15.84	16.00	323956
2012-11-20	15.92	16.35	15.88	16.25	566076
2012-11-21	16.30	16.31	15.98	16.13	102282
2012-11-23	16.19	16.25	16.08	16.21	176616
2012-11-26	16.19	16.22	16.11	16.21	187738
2012-11-27	16.21	16.21	15.95	15.95	144004
2012-11-28	15.90	15.93	15.65	15.90	183160
2012-11-29	16.05	16.12	15.93	15.98	142624
2012-11-30	16.01	16.01	15.82	15.89	316718
2012-12-03	16.07	16.23	15.97	16.20	234770
2012-12-04	16.17	16.29	16.07	16.19	212174
2012-12-05	16.21	16.30	16.08	16.17	151284
2012-12-06	16.12	16.37	16.11	16.30	195502
2012-12-07	16.33	16.33	16.17	16.24	84818
2012-12-10	16.27	16.37	16.19	16.29	164916
2012-12-11	16.35	16.61	16.29	16.57	248552
2012-12-12	16.62	16.69	16.22	16.27	127406
2012-12-13	16.24	16.29	16.13	16.17	102744
2012-12-14	16.16	16.28	16.12	16.26	137104
2012-12-17	16.29	16.53	16.29	16.46	189562
2012-12-18	16.46	16.56	16.32	16.55	191472
2012-12-19	16.54	16.57	16.39	16.48	303018
2012-12-20	16.48	16.86	16.48	16.83	351310
2012-12-21	16.68	16.87	16.45	16.69	989820
2012-12-24	16.75	16.86	16.59	16.74	126872
2012-12-26	16.84	16.84	16.60	16.73	219112
2012-12-27	16.74	17.02	16.58	17.00	456934
2012-12-28	16.96	16.96	16.67	16.67	388300
2012-12-31	16.74	16.85	16.60	16.74	202858
2013-01-02	17.08	17.23	16.93	17.19	785230
2013-01-03	17.23	17.25	17.09	17.25	266266
2013-01-04	17.36	17.37	17.19	17.32	217136
2013-01-07	17.17	17.30	17.11	17.25	178066
2013-01-08	17.29	17.38	17.18	17.24	438300
2013-01-09	17.24	17.34	17.02	17.05	252100
2013-01-10	17.16	17.16	16.93	17.12	351622
2013-01-11	17.13	17.21	16.71	17.11	380778
2013-01-14	17.07	17.26	17.00	17.25	305514
2013-01-15	17.14	17.31	17.04	17.31	295104
2013-01-16	17.25	17.38	16.97	17.26	318838
2013-01-17	17.35	17.76	16.30	17.68	305864
2013-01-18	17.73	17.83	17.67	17.80	490004
2013-01-22	17.84	17.99	17.78	17.91	264734
2013-01-23	17.95	17.95	17.73	17.78	162276
2013-01-24	17.76	18.33	17.76	18.25	460620
2013-01-25	18.32	18.58	18.25	18.51	351656
2013-01-28	18.58	18.60	18.20	18.34	331746
2013-01-29	18.35	18.57	18.27	18.50	245112
2013-01-30	18.45	18.50	18.19	18.31	167006
2013-01-31	18.23	18.30	18.09	18.16	531826
2013-02-01	18.29	18.55	18.19	18.50	321646
2013-02-04	18.33	18.52	18.29	18.37	272074
2013-02-05	18.42	18.84	18.38	18.79	356058
2013-02-06	18.75	18.97	18.67	18.95	400636
2013-02-07	18.95	18.95	18.71	18.80	229746
2013-02-08	18.80	18.84	18.74	18.80	172182
2013-02-11	18.78	18.83	18.63	18.81	175498
2013-02-12	18.82	18.99	18.76	18.95	169240
2013-02-13	19.01	19.04	18.86	19.00	148948
2013-02-14	18.94	19.06	18.85	18.90	307096
2013-02-15	18.96	19.25	18.96	19.16	247748
2013-02-19	19.25	19.38	19.12	19.35	737740
2013-02-20	19.32	19.50	19.15	19.17	289654
2013-02-21	19.16	19.40	19.04	19.09	215054
2013-02-22	19.23	19.32	19.18	19.32	168284
2013-02-25	19.48	19.48	18.79	18.80	254332
2013-02-26	18.92	19.29	18.78	19.23	246080
2013-02-27	19.17	19.47	19.17	19.28	281380
2013-02-28	19.29	19.43	19.17	19.20	156078
2013-03-01	19.07	19.37	18.86	19.35	379698
2013-03-04	19.28	19.66	19.27	19.63	364098
2013-03-05	19.74	20.14	19.72	20.11	454482
2013-03-06	20.23	20.43	20.17	20.43	295490
2013-03-07	20.50	20.67	20.32	20.66	301220
2013-03-08	20.87	20.87	20.60	20.85	338656
2013-03-11	20.78	20.92	20.78	20.88	193690
2013-03-12	20.90	20.95	20.62	20.69	234536
2013-03-13	20.72	21.03	20.72	20.97	149688
2013-03-14	20.95	21.22	20.95	21.21	295316
2013-03-15	21.25	21.29	20.96	21.17	567666
2013-03-18	20.97	21.21	20.83	21.03	410142
2013-03-19	21.03	21.33	21.03	21.26	310306
2013-03-20	21.35	21.49	21.31	21.47	137864
2013-03-21	21.39	21.50	21.27	21.44	193410
2013-03-22	21.52	21.76	21.40	21.70	227104
2013-03-25	21.81	21.99	21.51	21.98	229914
2013-03-26	22.15	22.25	21.95	22.22	368150
2013-03-27	22.02	22.37	21.90	22.29	216828
2013-03-28	22.33	22.35	22.15	22.18	236764
2013-04-01	22.16	22.36	21.93	22.26	295416
2013-04-02	22.40	22.58	22.09	22.18	548860
2013-04-03	21.74	21.87	20.84	20.99	927674
2013-04-04	20.97	21.13	20.76	21.10	295242
2013-04-05	20.76	20.95	20.71	20.90	401080
2013-04-08	21.00	21.00	20.62	20.82	370000
2013-04-09	20.88	21.03	20.71	20.77	171546
2013-04-10	20.70	21.18	20.70	21.13	358078
2013-04-11	21.09	21.23	20.50	20.53	581186
2013-04-12	20.27	20.63	20.01	20.17	593270
2013-04-15	20.13	20.24	19.76	19.85	427244
2013-04-16	20.03	20.29	19.95	20.27	297530
2013-04-17	20.14	20.24	19.74	20.09	534036
2013-04-18	20.18	20.41	19.92	19.94	342722
2013-04-19	19.94	20.33	19.72	20.20	330844
2013-04-22	20.29	20.37	19.98	20.21	251630
2013-04-23	20.32	20.55	20.25	20.48	308762
2013-04-24	20.48	20.77	20.30	20.65	229410
2013-04-25	20.90	21.09	20.78	20.82	279734
2013-04-26	20.81	20.95	20.46	20.48	194458
2013-04-29	20.52	20.64	20.42	20.51	293052
2013-04-30	20.45	20.51	20.32	20.47	186550
2013-05-01	20.33	20.49	19.76	19.83	546740
2013-05-02	20.06	20.42	19.91	20.22	217862
2013-05-03	20.52	20.73	20.38	20.54	133912
2013-05-06	20.51	20.91	20.48	20.82	138274
2013-05-07	20.91	21.10	20.73	21.09	197428
2013-05-08	21.10	21.10	20.69	20.88	170898
2013-05-09	20.81	20.99	20.68	20.89	116516
2013-05-10	20.90	21.01	20.89	20.93	154620
2013-05-13	20.84	21.19	20.80	21.18	165862
2013-05-14	21.15	21.50	21.01	21.50	411996
2013-05-15	21.42	21.80	21.37	21.77	281728
2013-05-16	21.87	22.03	21.80	21.95	219392
2013-05-17	21.99	22.22	21.91	22.19	256308
2013-05-20	22.10	22.34	22.05	22.26	114664
2013-05-21	22.23	22.48	22.10	22.34	348050
2013-05-22	22.32	22.85	22.16	22.35	358822
2013-05-23	21.55	22.07	20.34	21.99	268112
2013-05-24	21.93	22.01	21.56	21.85	282570
2013-05-28	22.16	22.49	22.06	22.27	438222
2013-05-29	22.09	22.21	21.97	22.06	295404
2013-05-30	22.08	22.36	22.08	22.26	301492
2013-05-31	22.17	22.17	21.82	21.83	187866
2013-06-03	21.91	21.96	21.47	21.84	412630
2013-06-04	21.87	22.11	21.50	21.65	187196
2013-06-05	21.63	21.66	21.32	21.35	153128
2013-06-06	21.29	21.61	21.18	21.51	220800
2013-06-07	21.69	21.82	21.49	21.76	209506
2013-06-10	22.06	22.13	21.89	22.06	324412
2013-06-11	21.89	22.37	21.77	22.29	307676
2013-06-12	22.49	22.49	21.82	21.87	181584
2013-06-13	21.81	22.06	21.70	21.95	220104
2013-06-14	21.98	22.01	21.44	21.53	104024
2013-06-17	21.75	21.95	21.56	21.75	169808
2013-06-18	21.72	22.12	21.59	21.73	232028
2013-06-19	21.72	21.73	21.44	21.63	209018
2013-06-20	21.36	21.83	21.36	21.73	342994
2013-06-21	21.80	22.05	21.77	21.97	885858
2013-06-24	21.80	22.05	21.71	21.74	269036
2013-06-25	21.88	22.00	21.71	21.89	433572
2013-06-26	22.10	22.13	21.72	21.75	612946
2013-06-27	21.90	21.90	21.66	21.70	965540
2013-06-28	21.69	21.84	21.55	21.67	844098
2013-07-01	21.80	21.93	21.62	21.88	658006
2013-07-02	21.93	22.38	21.89	22.14	634528
2013-07-03	22.10	22.39	22.10	22.30	216942
2013-07-05	22.73	23.31	22.45	23.13	480460
2013-07-08	23.26	23.43	23.01	23.12	317152
2013-07-09	23.17	23.31	22.88	23.26	687088
2013-07-10	23.26	23.35	22.89	22.98	270392
2013-07-11	23.08	23.14	22.35	22.65	557074
2013-07-12	22.39	22.66	22.00	22.42	627040
2013-07-15	22.50	22.96	22.46	22.95	332080
2013-07-16	22.91	22.97	22.47	22.95	292720
2013-07-17	22.84	23.19	22.82	22.83	283994
2013-07-18	22.89	23.47	22.79	23.37	342594
2013-07-19	23.37	23.38	23.14	23.33	233392
2013-07-22	23.21	23.62	23.20	23.52	211684
2013-07-23	23.68	23.82	23.47	23.71	173296
2013-07-24	23.75	24.07	23.69	23.95	273646
2013-07-25	23.95	24.16	23.65	23.75	287498
2013-07-26	23.56	23.89	23.51	23.85	197412
2013-07-29	23.76	23.83	23.52	23.62	194652
2013-07-30	23.64	24.02	23.64	23.81	304572
2013-07-31	23.83	24.29	23.75	23.89	396172
2013-08-01	24.10	24.32	23.78	24.06	253282
2013-08-02	23.91	24.11	23.61	23.93	179758
2013-08-05	23.88	24.06	23.72	24.03	170862
2013-08-06	24.01	24.07	23.66	23.86	190688
2013-08-07	23.75	23.89	23.55	23.61	166236
2013-08-08	23.77	24.01	23.46	23.74	271882
2013-08-09	23.75	23.91	23.45	23.73	147578
2013-08-12	23.59	23.94	23.58	23.91	147822
2013-08-13	24.00	24.15	23.61	24.15	161498
2013-08-14	24.09	24.24	23.88	23.97	218390
2013-08-15	23.77	23.86	23.30	23.70	305194
2013-08-16	23.60	24.03	23.52	23.71	175846
2013-08-19	23.74	23.88	23.41	23.56	131548
2013-08-20	23.60	24.11	23.45	23.99	117184
2013-08-21	23.85	24.11	23.61	23.72	135964
2013-08-22	23.72	24.26	23.63	24.15	75442
2013-08-23	24.14	24.39	23.79	24.17	93590
2013-08-26	24.20	24.36	23.99	24.17	132094
2013-08-27	23.90	23.90	23.30	23.35	271670
2013-08-28	23.42	23.54	23.29	23.31	165920
2013-08-29	23.32	23.56	23.24	23.46	141572
2013-08-30	23.41	23.42	22.67	22.69	270266
2013-09-03	22.88	23.24	22.53	22.83	148168
2013-09-04	22.78	23.12	22.69	22.85	264594
2013-09-05	22.89	23.24	22.78	23.01	113204
2013-09-06	23.04	23.51	22.74	23.21	250810
2013-09-09	23.29	23.48	22.99	23.43	120174
2013-09-10	23.58	23.75	23.45	23.59	304824
2013-09-11	23.60	23.98	23.42	23.81	290510
2013-09-12	23.86	23.86	23.54	23.67	198078
2013-09-13	23.75	23.75	23.31	23.36	231060
2013-09-16	23.46	23.62	23.14	23.25	295154
2013-09-17	23.20	23.66	23.14	23.63	309058
2013-09-18	23.67	23.89	23.29	23.38	192556
2013-09-19	23.40	23.61	22.81	23.45	227360
2013-09-20	23.49	24.07	23.38	23.99	677620
2013-09-23	24.03	24.18	23.62	24.02	179280
2013-09-24	23.99	24.47	23.90	24.21	166720
2013-09-25	24.17	24.34	23.75	24.05	325936
2013-09-26	24.15	24.28	23.66	23.80	275322
2013-09-27	23.61	23.91	23.61	23.72	254312
2013-09-30	23.44	24.02	23.24	23.97	466786
2013-10-01	23.95	24.44	23.85	24.40	239264
2013-10-02	24.31	24.31	23.96	24.01	172172
2013-10-03	23.92	24.04	23.73	23.79	185380
2013-10-04	23.73	23.94	23.30	23.80	304774
2013-10-07	23.66	23.66	23.21	23.25	224490
2013-10-08	23.23	23.50	23.06	23.09	218342
2013-10-09	23.11	23.15	22.70	22.78	487154
2013-10-10	23.00	23.16	22.90	22.99	481476
2013-10-11	22.88	24.16	22.75	23.67	698550
2013-10-14	23.53	24.58	23.26	24.47	486640
2013-10-15	24.48	24.67	24.13	24.26	257956
2013-10-16	24.34	24.60	24.16	24.40	338044
2013-10-17	24.36	24.55	24.09	24.48	416386
2013-10-18	24.67	24.85	24.28	24.49	469368
2013-10-21	24.45	24.60	24.29	24.45	247282
2013-10-22	24.44	24.66	24.31	24.53	479078
2013-10-23	24.33	24.93	24.33	24.63	221668
2013-10-24	24.60	24.70	24.45	24.67	251226
2013-10-25	24.76	24.94	24.68	24.92	262546
2013-10-28	24.92	25.33	24.66	25.27	290378
2013-10-29	25.33	25.50	24.97	25.23	138156
2013-10-30	25.16	25.41	24.97	25.11	322728
2013-10-31	25.08	25.21	24.71	24.74	237132
2013-11-01	24.70	24.87	24.38	24.68	418136
2013-11-04	24.75	25.06	24.50	25.01	278518
2013-11-05	24.96	25.16	24.80	24.91	219110
2013-11-06	25.03	25.17	24.83	24.92	119758
2013-11-07	24.97	24.97	24.58	24.62	256470
2013-11-08	24.63	26.13	24.58	25.68	370668
2013-11-11	25.68	25.68	25.28	25.44	248942
2013-11-12	25.35	25.35	25.01	25.17	150440
2013-11-13	25.11	25.40	24.72	25.40	147774
2013-11-14	25.44	25.75	25.22	25.60	374206
2013-11-15	25.65	25.85	25.26	25.51	312690
2013-11-18	25.70	25.96	25.45	25.67	173994
2013-11-19	25.68	25.82	25.39	25.58	213416
2013-11-20	25.63	25.81	25.28	25.67	246680
2013-11-21	25.77	26.22	25.60	26.22	237454
2013-11-22	26.30	26.80	25.94	26.77	300422
2013-11-25	26.77	27.24	26.68	27.12	303524
2013-11-26	27.17	27.69	26.99	27.67	362326
2013-11-27	27.82	28.08	27.47	27.99	282260
2013-11-29	28.13	28.15	27.86	28.08	241254
2013-12-02	28.02	28.21	27.88	28.07	394634
2013-12-03	27.96	28.17	27.32	27.67	461384
2013-12-04	27.58	27.78	27.07	27.50	340456
2013-12-05	27.43	27.62	27.21	27.55	141050
2013-12-06	27.75	28.25	27.70	27.85	216920
2013-12-09	27.80	28.06	27.68	27.89	272694
2013-12-10	27.77	28.07	27.40	27.64	278198
2013-12-11	27.61	27.79	27.01	27.13	397616
2013-12-12	27.02	27.35	27.02	27.10	453562
2013-12-13	27.08	27.23	26.81	27.06	235238
2013-12-16	27.10	27.35	26.88	27.20	339658
2013-12-17	27.12	27.16	26.77	26.98	280946
2013-12-18	27.10	27.39	26.91	27.34	365054
2013-12-19	27.25	27.50	27.14	27.23	266090
2013-12-20	27.36	28.02	27.22	27.78	824866
2013-12-23	27.96	28.82	27.96	28.82	393504
2013-12-24	28.76	29.05	28.47	28.69	175010
2013-12-26	28.80	28.88	28.54	28.73	340148
2013-12-27	28.84	28.89	28.38	28.51	247716
2013-12-30	28.60	28.60	28.27	28.37	166586
2013-12-31	28.35	28.51	28.26	28.30	276540
2014-01-02	28.27	28.27	27.84	28.16	327044
2014-01-03	28.22	28.38	28.05	28.31	391458
2014-01-06	28.36	28.50	28.16	28.24	356432
2014-01-07	28.27	28.83	28.20	28.45	371278
2014-01-08	28.42	28.90	28.21	28.32	879626
2014-01-09	28.35	28.79	28.04	28.71	344702
2014-01-10	28.74	28.74	28.21	28.50	249150
2014-01-13	28.36	28.36	28.03	28.15	428896
2014-01-14	28.24	28.49	27.77	28.43	229992
2014-01-15	28.50	28.65	28.19	28.48	234518
2014-01-16	28.30	28.67	28.19	28.29	265184
2014-01-17	28.32	28.99	28.08	28.88	582088
2014-01-21	29.15	29.94	29.15	29.73	444578
2014-01-22	29.83	30.08	29.61	30.02	297590
2014-01-23	29.75	29.92	29.56	29.90	341768
2014-01-24	29.65	29.98	29.49	29.83	475072
2014-01-27	29.92	29.95	29.39	29.42	342118
2014-01-28	29.40	29.64	29.18	29.52	305370
2014-01-29	29.32	29.62	28.84	29.05	355220
2014-01-30	29.23	32.38	29.04	31.16	1460496
2014-01-31	30.64	31.93	30.18	31.70	927914
2014-02-03	31.71	31.87	30.35	30.49	550910
2014-02-04	30.57	31.33	30.27	30.51	374908
2014-02-05	30.33	30.38	29.53	29.67	492838
2014-02-06	29.72	30.11	29.38	29.93	353722
2014-02-07	30.08	30.37	29.68	29.99	387152
2014-02-10	30.07	30.08	29.45	29.96	263118
2014-02-11	29.94	30.85	29.89	30.76	454206
2014-02-12	30.86	31.45	30.86	31.02	317230
2014-02-13	30.76	31.07	30.53	30.88	373102
2014-02-14	30.89	31.01	30.52	30.98	285466
2014-02-18	30.87	31.78	30.87	31.60	363550
2014-02-19	31.44	31.47	30.09	30.18	420230
2014-02-20	30.26	30.60	29.90	29.94	401686
2014-02-21	30.13	30.17	29.61	30.02	612432
2014-02-24	29.99	30.64	29.99	30.33	358242
2014-02-25	30.36	30.60	30.19	30.23	288236
2014-02-26	30.30	30.50	30.01	30.42	254452
2014-02-27	30.38	31.46	30.08	31.41	659828
2014-02-28	31.47	32.10	31.47	31.71	612320
2014-03-03	31.53	31.53	31.10	31.46	361430
2014-03-04	31.75	33.87	31.75	32.88	1265524
2014-03-05	32.84	33.01	32.71	32.85	334274
2014-03-06	32.56	33.56	32.46	33.35	337544
2014-03-07	33.64	33.95	33.01	33.22	324566
2014-03-10	33.24	33.48	32.92	33.28	200608
2014-03-11	33.32	33.58	32.91	33.45	429038
2014-03-12	33.31	33.72	33.10	33.69	226492
2014-03-13	33.80	34.13	33.61	33.76	456596
2014-03-14	33.68	34.55	33.67	34.17	274472
2014-03-17	34.30	34.67	34.20	34.45	450292
2014-03-18	34.53	34.95	34.26	34.66	292266
2014-03-19	34.66	34.88	34.35	34.66	249274
2014-03-20	34.55	35.25	34.55	35.00	547390
2014-03-21	35.00	35.18	33.97	34.00	1224428
2014-03-24	34.03	34.21	33.31	33.41	457426
2014-03-25	33.48	33.85	33.29	33.57	379516
2014-03-26	33.87	34.24	33.70	33.71	575950
2014-03-27	33.80	34.01	32.92	33.13	365408
2014-03-28	33.05	33.44	32.93	32.96	499494
2014-03-31	33.26	34.36	33.10	34.03	424032
2014-04-01	34.13	34.66	33.62	34.54	383798
2014-04-02	34.71	34.84	34.33	34.55	319924
2014-04-03	34.63	34.75	33.93	34.28	626878
2014-04-04	34.31	34.48	33.16	33.43	579690
2014-04-07	33.27	33.78	32.80	33.10	652446
2014-04-08	33.06	33.37	32.68	32.73	576708
2014-04-09	32.62	32.99	32.55	32.83	447446
2014-04-10	32.77	32.81	31.50	31.65	559612
2014-04-11	31.65	32.23	31.22	31.29	515326
2014-04-14	31.77	31.77	31.00	31.43	365104
2014-04-15	31.59	31.61	29.68	30.43	1227492
2014-04-16	30.69	31.24	30.25	30.96	439934
2014-04-17	31.00	31.66	30.65	31.50	402524
2014-04-21	31.55	31.68	30.88	31.18	261512
2014-04-22	31.27	31.86	30.95	31.52	274504
2014-04-23	31.41	31.63	31.05	31.13	297094
2014-04-24	31.24	31.24	30.63	30.74	283000
2014-04-25	30.55	30.89	30.40	30.53	466776
2014-04-28	30.60	31.06	29.87	30.25	288638
2014-04-29	30.46	30.72	29.72	29.75	328882
2014-04-30	29.63	30.01	29.31	29.93	456776
2014-05-01	29.86	30.20	29.23	29.37	624570
2014-05-02	29.40	30.28	29.31	29.42	517044
2014-05-05	29.23	29.56	29.01	29.52	342116
2014-05-06	29.44	29.61	28.99	29.00	351654
2014-05-07	29.08	29.36	28.34	29.17	431868
2014-05-08	29.12	29.63	28.74	28.86	262002
2014-05-09	28.74	29.25	28.51	29.14	290158
2014-05-12	29.32	30.05	29.14	29.85	292956
2014-05-13	29.87	30.04	29.06	29.08	350738
2014-05-14	29.06	29.06	28.35	28.48	450610
2014-05-15	28.42	28.59	27.51	28.48	479274
2014-05-16	28.91	29.40	28.26	28.86	427142
2014-05-19	28.98	29.15	28.41	29.11	271072
2014-05-20	29.32	29.75	28.35	28.45	583164
2014-05-21	28.57	29.10	28.30	28.61	212512
2014-05-22	28.70	29.38	28.64	29.13	472814
2014-05-23	29.24	29.75	29.14	29.59	389160
2014-05-27	29.70	30.41	29.66	30.20	357344
2014-05-28	30.27	30.40	29.79	30.07	380178
2014-05-29	30.18	30.18	29.46	29.72	617706
2014-05-30	29.71	29.91	29.46	29.52	588322
2014-06-02	29.68	30.43	29.22	30.33	434338
2014-06-03	30.27	30.76	30.07	30.33	645940
2014-06-04	30.27	30.56	30.12	30.36	254908
2014-06-05	30.46	31.40	30.43	31.34	413818
2014-06-06	31.44	31.93	31.19	31.54	353302
2014-06-09	31.51	31.97	31.28	31.97	383198
2014-06-10	31.83	32.20	31.21	31.47	501538
2014-06-11	31.38	31.67	30.87	31.13	481472
2014-06-12	31.11	31.50	30.88	31.18	369744
2014-06-13	31.31	31.63	30.99	31.16	301610
2014-06-16	30.97	31.81	30.97	31.79	490624
2014-06-17	31.94	33.10	31.91	32.51	771364
2014-06-18	32.51	33.00	32.29	32.62	915434
2014-06-19	32.65	32.92	32.21	32.85	513838
2014-06-20	32.98	33.69	32.86	33.43	916626
2014-06-23	33.53	33.88	33.27	33.52	609994
2014-06-24	33.55	33.84	32.74	32.93	516615
2014-06-25	32.69	33.20	32.22	33.17	494799
2014-06-26	33.09	33.46	32.64	33.35	311198
2014-06-27	33.04	33.98	33.00	33.48	2923812
2014-06-30	33.50	33.73	32.00	33.45	572502
2014-07-01	33.55	34.15	33.38	33.72	404729
2014-07-02	33.86	34.36	33.38	33.55	392912
2014-07-03	33.72	34.35	33.70	34.23	268102
2014-07-07	34.17	34.28	33.63	33.77	353790
2014-07-08	33.81	33.88	33.08	33.30	435141
2014-07-09	33.22	33.72	33.01	33.16	407798
2014-07-10	32.55	33.45	32.41	33.08	367135
2014-07-11	33.00	33.15	32.65	32.80	219182
2014-07-14	33.13	33.55	32.81	32.94	426663
2014-07-15	34.74	35.00	33.05	33.58	770100
2014-07-16	33.74	34.26	32.77	32.82	596204
2014-07-17	32.62	32.92	31.52	31.62	655265
2014-07-18	31.53	32.09	31.46	31.88	757119
2014-07-21	31.68	31.87	31.36	31.56	348713
2014-07-22	31.76	31.82	31.08	31.25	416315
2014-07-23	31.29	31.30	30.97	31.20	286235
2014-07-24	31.22	31.91	31.22	31.62	355830
2014-07-25	31.34	31.71	31.29	31.44	325810
2014-07-28	31.40	31.50	30.70	30.89	485919
2014-07-29	31.00	31.55	30.90	31.31	406263
2014-07-30	31.62	32.09	31.48	31.93	287830
2014-07-31	31.68	31.99	30.77	30.77	522617
2014-08-01	31.14	32.91	31.14	31.86	988045
2014-08-04	32.10	32.60	31.21	31.57	425861
2014-08-05	31.30	31.76	31.26	31.53	362866
2014-08-06	31.29	32.11	31.27	31.84	330737
2014-08-07	31.85	32.01	31.17	31.33	158192
2014-08-08	31.31	31.71	31.17	31.24	371034
2014-08-11	31.44	31.81	31.18	31.54	240509
2014-08-12	31.35	31.73	31.10	31.27	162295
2014-08-13	31.38	31.84	31.15	31.41	407226
2014-08-14	31.39	31.55	31.02	31.23	310660
2014-08-15	31.57	31.57	30.52	30.80	387886
2014-08-18	31.20	31.63	30.99	31.52	365420
2014-08-19	31.53	31.73	31.30	31.40	151179
2014-08-20	31.23	31.62	31.05	31.41	232336
2014-08-21	31.35	31.80	30.72	31.61	339210
2014-08-22	31.62	31.98	31.29	31.69	246417
2014-08-25	31.83	31.96	31.51	31.77	229357
2014-08-26	31.79	32.34	31.71	32.06	431773
2014-08-27	32.20	32.29	31.92	32.04	360444
2014-08-28	31.88	32.01	31.53	31.79	244056
2014-08-29	31.81	32.06	31.61	31.95	268719
2014-09-02	32.11	32.60	31.92	32.48	280092
2014-09-03	32.54	32.68	32.24	32.45	415402
2014-09-04	32.54	32.85	32.27	32.43	261513
2014-09-05	32.27	32.80	32.06	32.76	369340
2014-09-08	32.80	33.12	32.57	33.11	370343
2014-09-09	33.00	33.00	32.47	32.63	214129
2014-09-10	32.73	33.04	32.61	33.03	241984
2014-09-11	32.86	33.78	32.74	33.69	404834
2014-09-12	33.59	33.89	33.24	33.72	543196
2014-09-15	33.56	33.81	32.61	32.66	485492
2014-09-16	32.66	32.86	32.30	32.52	346843
2014-09-17	32.90	33.50	32.68	33.17	583735
2014-09-18	33.21	33.97	33.02	33.97	556641
2014-09-19	34.02	34.67	33.48	33.86	3398217
2014-09-22	33.75	33.79	33.16	33.56	534217
2014-09-23	33.45	33.67	32.56	32.59	376086
2014-09-24	32.66	32.91	32.42	32.81	380008
2014-09-25	32.66	32.95	32.05	32.11	357926
2014-09-26	32.14	32.34	31.84	32.05	289211
2014-09-29	31.69	32.12	31.60	31.93	231752
2014-09-30	31.91	32.17	31.48	31.52	423679
2014-10-01	31.53	31.70	30.95	31.18	459795
2014-10-02	31.09	31.75	30.74	31.37	418878
2014-10-03	31.79	32.03	31.58	31.65	260722
2014-10-06	31.72	32.12	31.28	31.33	226158
2014-10-07	31.12	31.37	30.51	30.59	548007
2014-10-08	30.65	31.34	30.47	31.26	320744
2014-10-09	31.12	31.41	30.13	30.28	448306
2014-10-10	30.07	30.69	29.92	30.07	367806
2014-10-13	30.21	31.09	30.15	30.61	378409
2014-10-14	31.00	31.45	30.66	30.87	525586
2014-10-15	30.50	31.65	29.14	30.75	1009163
2014-10-16	30.96	32.62	30.70	32.43	798122
2014-10-17	32.96	32.96	32.30	32.50	724106
2014-10-20	32.34	32.77	31.92	32.08	517926
2014-10-21	32.26	33.00	31.63	32.83	377138
2014-10-22	32.98	33.65	32.55	32.78	451326
2014-10-23	33.19	33.48	32.57	32.96	339001
2014-10-24	33.08	33.54	32.79	33.40	371684
2014-10-27	33.40	33.88	33.31	33.79	406310
2014-10-28	33.82	34.86	33.75	34.85	383751
2014-10-29	34.81	35.10	34.27	34.94	400076
2014-10-30	34.75	35.33	34.44	34.90	349219
2014-10-31	35.16	35.53	34.90	35.24	505808
2014-11-03	35.30	35.58	35.06	35.25	399558
2014-11-04	35.06	35.21	34.50	34.95	249401
2014-11-05	35.23	35.41	34.92	35.16	164113
2014-11-06	35.19	35.70	34.91	35.67	267813
2014-11-07	35.58	36.32	35.28	36.30	587365
2014-11-10	36.48	36.81	36.17	36.60	540532
2014-11-11	36.61	36.64	36.20	36.42	423383
2014-11-12	36.18	36.81	36.12	36.71	272311
2014-11-13	36.72	36.80	36.37	36.46	35034
2014-11-14	36.39	36.39	35.84	36.12	219162
2014-11-17	36.22	36.36	35.73	35.85	264516
2014-11-18	35.93	36.35	35.85	35.87	263618
2014-11-19	35.75	36.02	35.24	35.66	405775
2014-11-20	35.44	35.95	35.33	35.90	295361
2014-11-21	36.30	36.54	35.31	35.33	242324
2014-11-24	35.41	36.08	35.41	35.95	167917
2014-11-25	36.14	36.37	35.88	36.36	230116
2014-11-26	36.31	37.80	36.22	37.75	619283
2014-11-28	37.79	37.80	36.14	36.20	258443
2014-12-01	35.97	36.11	35.17	35.32	432055
2014-12-02	35.32	36.22	35.32	36.04	219781
2014-12-03	36.01	36.32	35.79	36.15	371318
2014-12-04	36.09	36.45	35.78	35.99	243936
2014-12-05	36.19	37.37	35.57	37.18	549290
2014-12-08	37.17	37.50	36.74	36.89	319823
2014-12-09	36.57	37.78	36.39	37.72	366423
2014-12-10	37.68	37.70	36.08	36.12	441629
2014-12-11	36.21	36.30	35.50	35.58	559341
2014-12-12	35.20	35.71	34.91	35.25	396153
2014-12-15	35.41	35.62	35.01	35.25	717032
2014-12-16	35.15	36.20	34.90	35.61	478872
2014-12-17	35.86	37.46	35.65	37.40	662726
2014-12-18	37.74	37.82	37.38	37.55	417963
2014-12-19	37.46	37.46	36.48	36.51	1284870
2014-12-22	36.51	36.85	36.25	36.81	250214
2014-12-23	37.10	37.44	36.68	37.41	257158
2014-12-24	37.39	37.83	36.94	37.20	130216
2014-12-26	37.36	37.77	37.05	37.50	232397
2014-12-29	37.50	38.10	37.27	37.98	478727
2014-12-30	37.81	38.01	37.55	37.86	543937
2014-12-31	37.92	38.17	37.64	37.92	757569
2015-01-02	38.22	38.22	36.61	36.94	694628
2015-01-05	36.61	36.63	35.65	35.75	373038
2015-01-06	35.76	36.04	34.47	34.67	635920
2015-01-07	35.03	35.17	34.05	34.67	536325
2015-01-08	35.08	35.76	34.93	35.73	517712
2015-01-09	35.81	35.81	34.76	34.81	437304
2015-01-12	34.82	34.90	34.15	34.31	530281
2015-01-13	34.67	34.98	33.73	34.14	670614
2015-01-14	33.62	33.77	32.91	33.24	644353
2015-01-15	33.16	33.44	32.35	32.55	854422
2015-01-16	31.91	33.70	32.49	33.60	1138882
2015-01-20	33.69	34.01	33.35	33.90	727521
2015-01-21	34.00	34.31	33.68	33.88	785831
2015-01-22	34.12	35.54	33.86	35.20	910842
2015-01-23	35.26	35.46	34.76	34.97	704559
2015-01-26	34.87	35.18	34.40	34.83	523836
2015-01-27	34.31	34.69	34.01	34.09	593891
2015-01-28	34.16	34.62	33.19	33.23	841156
2015-01-29	33.39	33.96	33.16	33.36	677474
2015-01-30	33.02	33.34	32.42	32.43	921827
2015-02-02	32.58	33.21	32.51	33.05	853741
2015-02-03	33.19	33.97	32.97	33.72	807479
2015-02-04	33.56	34.06	33.56	33.78	582343
2015-02-05	34.00	34.62	33.84	34.52	546293
2015-02-06	34.70	35.30	34.63	35.23	646082
2015-02-09	35.11	35.70	35.00	35.25	1024680
2015-02-10	35.50	35.99	34.93	35.93	1265445
2015-02-11	35.88	35.92	34.65	35.29	1102954
2015-02-12	35.47	36.11	35.12	36.07	608647
2015-02-13	36.04	36.19	35.82	35.94	451224
2015-02-17	35.92	36.12	35.60	36.09	396541
2015-02-18	36.53	36.00	35.14	35.32	478646
2015-02-19	35.12	35.51	34.80	35.29	419029
2015-02-20	35.27	35.52	34.77	35.50	345676
2015-02-23	35.29	35.72	34.99	35.72	353280
2015-02-24	35.85	36.35	35.67	36.33	592840
2015-02-25	36.21	36.40	35.99	36.32	471825
2015-02-26	36.36	36.69	36.31	36.58	404352
2015-02-27	36.55	36.76	36.20	36.60	594902
2015-03-02	36.51	36.91	36.30	36.90	509081
2015-03-03	36.80	36.96	36.54	36.55	495506
2015-03-04	36.41	36.73	36.15	36.41	462787
2015-03-05	36.37	36.73	36.15	36.50	240046
2015-03-06	36.39	37.26	36.23	36.70	522854
2015-03-09	36.84	37.28	36.57	37.14	557635
2015-03-10	37.00	37.00	36.21	36.25	384523
2015-03-11	36.36	36.57	36.15	36.53	387374
2015-03-12	36.90	37.25	36.53	37.20	568600
2015-03-13	37.25	37.35	36.50	37.15	302842
2015-03-16	37.24	37.38	36.93	37.33	341884
2015-03-17	37.13	37.69	36.87	37.63	418728
2015-03-18	37.50	37.96	36.93	37.31	471342
2015-03-19	37.07	37.45	36.73	37.41	245850
2015-03-20	37.54	37.90	37.48	37.82	759829
2015-03-23	37.72	37.90	37.25	37.42	365126
2015-03-24	37.40	37.72	37.17	37.26	325847
2015-03-25	37.43	37.68	36.20	36.30	356802
2015-03-26	36.28	36.57	35.83	36.55	229057
2015-03-27	36.56	36.66	36.16	36.61	227483
2015-03-30	36.83	37.80	36.83	37.48	368827
2015-03-31	37.45	37.67	36.76	36.93	354838
2015-04-01	36.71	36.97	36.35	36.83	260452
2015-04-02	36.74	37.40	36.56	37.28	321396
2015-04-06	36.84	37.35	36.31	37.06	266698
2015-04-07	37.08	37.43	36.97	37.01	216130
2015-04-08	36.98	37.25	36.90	36.99	262513
2015-04-09	36.99	37.12	36.44	37.10	345290
2015-04-10	37.30	37.69	36.91	37.66	305143
2015-04-13	37.88	37.99	37.29	37.63	678587
2015-04-14	38.00	38.98	37.83	38.96	1260353
2015-04-15	39.24	41.09	39.03	40.88	1244817
2015-04-16	40.80	40.80	39.96	40.40	658507
2015-04-17	40.05	40.39	39.65	39.70	614607
2015-04-20	40.04	40.36	39.75	39.85	348921
2015-04-21	39.92	40.24	39.59	39.92	289114
2015-04-22	39.94	40.15	39.59	39.97	275143
2015-04-23	39.75	40.01	39.59	39.85	226383
2015-04-24	39.84	40.13	39.33	39.42	251498
2015-04-27	39.51	39.72	38.68	39.08	378700
2015-04-28	39.14	39.92	38.95	39.81	281780
2015-04-29	39.56	40.30	39.41	39.82	307616
2015-04-30	39.60	39.84	38.68	38.76	583386
2015-05-01	38.84	39.25	38.66	38.68	460248
2015-05-04	38.88	39.49	38.80	39.33	360843
2015-05-05	39.12	39.61	38.72	39.04	310754
2015-05-06	39.19	39.69	38.76	39.66	343051
2015-05-07	39.78	40.91	39.36	40.21	690783
2015-05-08	40.59	40.80	40.25	40.42	419210
2015-05-11	40.50	40.83	40.32	40.54	397862
2015-05-12	40.35	41.41	40.23	41.39	451137
2015-05-13	41.42	42.17	41.12	41.94	882983
2015-05-14	42.06	42.79	42.00	42.56	814505
2015-05-15	42.63	42.84	41.67	42.03	452366
2015-05-18	42.01	43.11	41.88	43.05	444418
2015-05-19	43.03	43.94	42.83	43.75	692776
2015-05-20	43.76	43.83	43.24	43.74	435466
2015-05-21	43.75	43.95	43.32	43.72	373616
2015-05-22	43.76	43.94	43.32	43.52	392652
2015-05-26	43.43	43.95	42.95	43.78	417855
2015-05-27	44.30	45.40	44.04	45.23	1363972
2015-05-28	45.23	45.63	44.24	45.24	11186910
2015-05-29	45.15	45.15	43.76	43.97	1538681
2015-06-01	44.35	44.52	43.01	43.75	907271
2015-06-02	43.76	44.65	43.65	44.16	717410
2015-06-03	44.28	45.46	44.16	45.45	714342
2015-06-04	45.21	45.36	44.51	44.82	426517
2015-06-05	45.13	45.82	44.92	45.71	768009
2015-06-08	45.77	46.23	45.61	45.85	533720
2015-06-09	45.91	46.43	45.53	46.34	390901
2015-06-10	46.77	47.38	46.48	46.75	806694
2015-06-11	46.92	47.00	46.10	46.85	703664
2015-06-12	46.74	47.01	46.42	46.94	395422
2015-06-15	46.66	47.05	46.01	46.75	1025342
2015-06-16	46.48	47.23	46.48	47.18	674790
2015-06-17	47.25	47.62	46.50	46.64	539050
2015-06-18	46.93	47.48	46.51	47.17	827473
2015-06-19	47.24	47.62	46.78	47.43	1125278
2015-06-22	47.90	48.39	47.67	48.27	608560
2015-06-23	48.20	48.68	47.72	48.26	1118141
2015-06-24	48.07	48.32	47.60	47.69	1103649
2015-06-25	47.00	48.10	47.00	47.89	825313
2015-06-26	47.49	47.99	47.33	47.75	2621178
2015-06-29	47.06	47.48	45.53	45.64	1332749
2015-06-30	45.36	46.27	45.36	45.75	1003294
2015-07-01	46.63	46.85	45.90	46.05	1086362
2015-07-02	45.83	46.14	44.85	45.25	1192690
2015-07-06	44.42	45.39	44.13	45.20	782955
2015-07-07	45.23	45.61	43.40	44.31	944177
2015-07-08	44.12	44.41	43.79	44.35	1035744
2015-07-09	44.99	45.22	44.50	44.83	731144
2015-07-10	45.54	45.82	45.22	45.72	578109
2015-07-13	46.07	46.41	45.98	46.29	817191
2015-07-14	46.85	46.90	44.69	45.30	1455041
2015-07-15	45.22	45.91	45.01	45.54	924430
2015-07-16	45.99	46.27	45.33	45.44	533879
2015-07-17	45.55	45.55	44.45	45.04	556620
2015-07-20	45.27	45.67	45.00	45.48	407367
2015-07-21	45.48	46.04	45.08	45.22	410167
2015-07-22	45.11	46.63	45.11	46.40	555093
2015-07-23	46.49	46.82	45.15	45.24	373844
2015-07-24	45.41	45.63	44.52	44.55	411172
2015-07-27	44.29	44.31	43.50	44.26	368737
2015-07-28	44.50	44.50	43.66	44.24	390322
2015-07-29	44.37	44.37	43.72	44.14	383813
2015-07-30	44.08	44.20	43.56	44.19	351668
2015-07-31	44.20	44.38	43.92	44.12	400066
2015-08-03	44.22	44.37	43.57	44.19	352225
2015-08-04	44.10	44.90	44.10	44.51	299126
2015-08-05	44.68	45.51	44.68	45.17	371403
2015-08-06	45.14	45.65	44.21	44.32	449052
2015-08-07	44.44	44.58	43.85	44.43	479660
2015-08-10	44.76	45.15	44.33	45.08	349328
2015-08-11	44.69	45.10	43.68	44.16	326750
2015-08-12	43.53	43.78	42.15	43.18	534095
2015-08-13	43.23	43.73	42.93	43.26	383343
2015-08-14	43.21	43.90	42.90	43.87	323127
2015-08-17	43.74	44.04	43.02	43.77	384896
2015-08-18	43.61	44.00	43.04	43.41	358487
2015-08-19	43.21	43.52	42.56	42.58	353119
2015-08-20	42.19	42.70	41.22	41.23	490475
2015-08-21	40.53	41.40	40.15	40.71	801186
2015-08-24	38.80	40.13	37.96	39.25	1123335
2015-08-25	40.96	41.39	39.55	39.56	965271
2015-08-26	40.61	41.48	39.74	41.35	793419
2015-08-27	41.53	42.13	41.16	41.60	846515
2015-08-28	41.33	41.84	41.29	41.65	534511
2015-08-31	41.48	41.93	41.37	41.80	408757
2015-09-01	41.00	41.28	39.10	39.48	993977
2015-09-02	40.21	40.57	39.44	40.56	740114
2015-09-03	40.72	41.13	40.34	40.81	414077
2015-09-04	40.36	40.85	40.19	40.63	324389
2015-09-08	41.17	42.29	41.11	42.13	473523
2015-09-09	42.59	42.83	42.10	42.19	584455
2015-09-10	41.94	43.06	41.94	42.80	518683
2015-09-11	42.56	43.23	42.21	43.21	408718
2015-09-14	43.26	43.69	42.95	43.17	712006
2015-09-15	43.40	44.34	43.38	44.21	864893
2015-09-16	44.33	44.59	43.87	44.53	406321
2015-09-17	44.43	45.15	43.45	43.70	606493
2015-09-18	43.02	43.71	42.55	42.85	2039089
2015-09-21	43.28	43.88	43.17	43.58	430606
2015-09-22	43.00	43.73	42.94	43.18	506477
2015-09-23	43.35	43.91	43.09	43.44	403132
2015-09-24	42.98	43.75	42.83	43.67	361307
2015-09-25	44.16	44.56	43.73	43.80	420211
2015-09-28	43.75	44.05	43.25	43.47	460976
2015-09-29	43.43	43.79	42.72	43.00	497583
2015-09-30	43.44	44.46	43.13	43.76	952179
2015-10-01	43.96	44.42	42.65	43.52	1069706
2015-10-02	42.90	43.67	41.71	43.65	721687
2015-10-05	44.08	44.75	43.81	44.59	410002
2015-10-06	44.56	45.04	44.21	44.95	537552
2015-10-07	45.36	46.25	45.25	46.23	656030
2015-10-08	46.20	46.62	45.71	46.50	655152
2015-10-09	46.39	46.78	45.77	46.02	380885
2015-10-12	46.16	46.65	45.76	46.59	494397
2015-10-13	46.44	47.21	46.16	46.24	542993
2015-10-14	46.30	46.30	43.36	43.67	1242533
2015-10-15	43.75	45.27	43.59	45.25	692035
2015-10-16	45.35	46.05	45.07	45.87	519516
2015-10-19	45.81	46.45	45.37	46.12	397327
2015-10-20	46.50	48.89	46.45	48.54	1496708
2015-10-21	48.89	49.60	47.81	47.87	837851
2015-10-22	48.33	49.12	48.33	48.69	777484
2015-10-23	49.27	49.92	48.74	49.86	761152
2015-10-26	49.91	50.47	49.34	50.13	597836
2015-10-27	49.66	50.56	49.19	49.63	544194
2015-10-28	49.65	51.16	49.65	51.16	868773
2015-10-29	50.96	52.04	50.78	51.10	626968
2015-10-30	51.27	51.27	49.45	50.02	736541
2015-11-02	50.35	50.92	49.73	50.72	708971
2015-11-03	50.53	51.01	50.32	50.67	897933
2015-11-04	50.78	51.21	50.57	50.83	725670
2015-11-05	51.06	51.99	50.74	51.73	527032
2015-11-06	52.84	53.71	52.75	53.05	840014
2015-11-09	53.54	53.84	52.32	52.77	656878
2015-11-10	52.97	54.00	51.52	53.97	1348291
2015-11-11	54.50	54.96	54.00	54.53	1116291
2015-11-12	54.13	54.23	52.69	52.86	1387997
2015-11-13	54.17	54.17	52.02	52.32	816269
2015-11-16	52.01	53.00	51.55	52.98	869010
2015-11-17	53.16	53.65	52.98	53.17	721817
2015-11-18	53.31	53.50	52.52	53.46	725279
2015-11-19	53.59	53.62	52.66	53.53	535110
2015-11-20	53.55	54.15	53.27	53.59	837863
2015-11-23	53.75	53.90	53.50	53.59	790003
2015-11-24	53.60	53.87	53.19	53.79	548804
2015-11-25	53.95	54.37	53.57	53.93	379473
2015-11-27	53.85	54.47	53.22	53.85	210766
2015-11-30	54.07	54.58	53.58	54.28	623477
2015-12-01	54.55	54.88	54.17	54.69	510866
2015-12-02	54.66	54.90	53.65	53.75	459100
2015-12-03	53.98	54.44	52.53	52.69	502568
2015-12-04	52.71	54.47	52.63	54.23	439537
2015-12-07	53.95	54.49	52.60	52.80	587659
2015-12-08	52.10	52.25	51.11	51.97	753123
2015-12-09	51.81	51.92	49.59	50.59	1925148
2015-12-10	50.53	51.29	50.01	50.65	665469
2015-12-11	49.79	50.25	49.15	49.58	794070
2015-12-14	49.46	50.06	48.82	49.46	916932
2015-12-15	49.91	50.94	49.91	50.45	847432
2015-12-16	50.95	51.77	50.12	51.24	711918
2015-12-17	52.00	52.52	51.07	51.17	834379
2015-12-18	50.87	51.13	49.16	49.30	2493947
2015-12-21	49.53	50.19	48.37	48.78	1060161
2015-12-22	49.10	49.10	47.35	48.06	1715207
2015-12-23	48.50	49.04	47.86	48.98	785880
2015-12-24	49.10	50.91	49.07	50.44	808560
2015-12-28	49.96	50.29	49.32	50.19	717787
2015-12-29	50.53	51.14	50.37	50.93	370863
2015-12-30	50.83	51.46	50.14	50.17	479508
2015-12-31	49.84	50.29	49.40	49.46	1054899
2016-01-04	48.67	48.73	47.52	48.23	1245339
2016-01-05	48.01	49.23	47.32	48.77	713871
2016-01-06	47.96	48.60	47.78	48.05	503719
2016-01-07	47.05	47.49	45.96	46.07	935035
2016-01-08	46.70	46.91	45.69	45.81	998417
2016-01-11	46.07	46.54	45.64	46.16	829229
2016-01-12	46.70	46.98	45.82	46.92	777772
2016-01-13	46.50	46.82	44.95	45.31	2041835
2016-01-14	45.46	46.31	44.40	46.06	865181
2016-01-15	46.10	46.48	43.85	45.41	1951391
2016-01-19	45.85	47.00	44.86	45.47	1774408
2016-01-20	44.72	45.75	43.61	45.06	1752821
2016-01-21	44.98	45.37	42.89	42.91	1536797
2016-01-22	43.69	44.00	43.14	43.71	1122949
2016-01-25	43.61	43.83	40.62	40.84	1610019
2016-01-26	40.97	42.09	40.81	42.04	1466480
2016-01-27	42.07	44.62	41.95	42.78	1422925
2016-01-28	43.33	44.86	43.30	43.61	1511268
2016-01-29	43.65	44.39	43.48	44.34	1478934
2016-02-01	44.09	45.04	43.70	44.86	1072293
2016-02-02	44.15	44.45	42.62	42.85	1002165
2016-02-03	43.28	43.50	40.72	42.82	1508180
2016-02-04	42.86	43.99	42.43	43.10	1008169
2016-02-05	43.05	44.30	41.76	42.18	1297223
2016-02-08	41.81	42.08	39.62	40.19	1807739
2016-02-09	39.52	40.27	38.89	39.65	1754494
2016-02-10	40.31	40.67	38.49	38.50	1560468
2016-02-11	37.64	37.87	35.87	36.73	2324154
2016-02-12	37.55	38.52	36.83	38.21	1072095
2016-02-16	38.85	39.39	38.15	38.91	888772
2016-02-17	39.20	39.71	38.36	38.65	1067830
2016-02-18	38.71	38.89	36.36	37.41	1790742
2016-02-19	38.51	38.51	37.32	37.93	1028731
2016-02-22	38.96	39.72	38.28	39.04	1283956
2016-02-23	38.62	39.04	37.17	37.49	1071599
2016-02-24	37.10	37.95	36.36	37.85	841693
2016-02-25	37.77	38.24	37.12	37.78	977533
2016-02-26	38.03	39.55	37.95	38.71	1626060
2016-02-29	38.66	38.97	37.84	37.84	1538394
2016-03-01	37.84	37.84	37.84	39.77	1182868
2016-03-02	39.21	40.03	39.08	39.77	1352103
2016-03-03	40.03	40.03	40.03	40.45	1126612
2016-03-04	40.45	40.45	40.45	42.22	1680320
2016-03-07	41.93	42.80	41.56	42.76	1155310
2016-03-08	42.18	42.87	41.86	42.76	1176449
2016-03-09	41.98	41.98	41.98	41.50	853210
2016-03-10	41.92	42.06	40.90	41.56	790617
2016-03-11	41.56	41.56	41.56	42.56	760755
2016-03-14	42.47	42.64	41.57	42.09	700449
2016-03-15	42.09	42.09	42.09	41.48	613303
2016-03-16	41.15	42.36	40.46	41.22	1292433
2016-03-17	41.14	42.67	40.78	42.43	979699
2016-03-18	42.61	43.02	42.09	42.76	3360494
2016-03-21	42.60	43.06	42.01	42.41	758894
2016-03-22	42.09	42.89	41.87	42.80	754523
2016-03-23	42.57	42.99	42.32	42.52	656703
2016-03-24	42.52	42.52	42.52	42.00	609500
2016-03-28	41.88	42.04	40.90	41.75	595364
2016-03-29	41.56	41.95	40.31	41.79	1677691
2016-03-30	42.03	42.44	41.57	42.16	1092968
2016-03-31	42.14	42.51	41.30	42.16	1272954
2016-04-01	41.91	42.44	41.52	42.25	1128983
2016-04-04	42.38	43.26	42.01	42.80	980373
2016-04-05	42.80	42.80	42.80	41.99	1137168
2016-04-06	42.00	42.27	41.55	42.21	626351
2016-04-07	41.68	41.90	40.48	40.57	1295628
2016-04-08	41.03	41.40	40.43	40.74	1685481
2016-04-11	41.12	42.52	41.04	41.91	3025314
2016-04-12	42.90	42.90	39.81	41.26	2840714
2016-04-13	41.67	43.66	41.59	43.20	1813339
2016-04-14	43.01	44.48	42.99	43.48	1373838
2016-04-15	43.43	43.84	43.22	43.74	962997
2016-04-18	43.81	44.48	43.66	44.27	725183
2016-04-19	44.46	44.95	44.14	44.51	852963
2016-04-20	44.51	45.34	44.33	44.74	1584134
2016-04-21	44.74	45.14	43.71	43.78	1844225
2016-04-22	43.71	44.02	43.48	43.78	1642030
2016-04-25	43.74	43.74	42.86	43.25	915769
2016-04-26	43.30	44.14	43.01	43.84	877351
2016-04-27	43.69	43.96	42.98	43.35	757916
2016-04-28	43.13	43.32	41.66	41.79	1491093
2016-04-29	41.60	41.76	40.59	41.30	1930437
2016-05-02	41.26	41.53	40.81	40.88	1852638
2016-05-03	40.42	40.42	39.07	39.43	1964446
2016-05-04	39.04	39.49	33.66	37.69	10371300
2016-05-05	37.74	38.08	36.50	37.01	4458362
2016-05-06	37.56	37.56	36.40	37.23	2914724
2016-05-09	37.52	38.16	36.78	36.83	1875314
2016-05-10	37.08	37.74	36.79	37.12	1257994
2016-05-11	37.10	37.49	36.67	36.73	1237390
2016-05-12	36.81	37.39	36.14	36.49	1039583
2016-05-13	36.69	37.42	35.90	36.36	1794380
2016-05-16	36.66	36.95	36.34	36.76	1358629
2016-05-17	36.71	36.82	35.93	36.03	1150182
2016-05-18	36.06	38.04	36.06	37.80	2619896
2016-05-19	37.47	37.98	36.52	37.10	1754710
2016-05-20	37.34	37.81	37.13	37.65	921212
2016-05-23	37.68	37.83	37.18	37.65	1010250
2016-05-24	37.80	38.63	37.74	38.46	1294389
2016-05-25	38.57	39.69	38.54	39.60	1737860
2016-05-26	39.56	39.71	38.88	39.22	1068352
2016-05-27	39.16	39.38	38.75	39.10	1188529
2016-05-31	39.16	39.48	38.64	38.91	1035864
2016-06-01	38.52	39.26	38.03	39.19	1275571
2016-06-02	39.11	39.48	38.75	39.41	1083746
2016-06-03	38.73	39.13	37.51	38.66	1349731
2016-06-06	38.76	39.64	38.70	39.31	697940
2016-06-07	39.24	39.69	39.12	39.41	707247
2016-06-08	39.32	39.87	39.18	39.74	641205
2016-06-09	39.36	39.49	38.39	38.41	1181296
2016-06-10	37.75	38.08	37.28	37.99	975785
2016-06-13	37.74	38.16	37.42	37.49	1110188
2016-06-14	37.40	37.80	36.55	36.60	1392628
2016-06-15	36.67	37.98	36.65	37.53	1447660
2016-06-16	37.35	37.53	36.62	37.07	1144333
2016-06-17	37.15	37.52	36.44	36.72	2838332
2016-06-20	37.35	37.96	37.07	37.11	1013821
2016-06-21	37.17	37.54	36.54	37.50	1052414
2016-06-22	37.45	38.20	37.37	37.62	1135515
2016-06-23	38.26	39.93	38.19	39.18	2246654
2016-06-24	36.35	37.17	35.91	35.93	2857030
2016-06-27	35.44	35.44	34.28	34.82	2430360
2016-06-28	35.31	36.24	35.20	35.95	1370893
2016-06-29	36.55	36.91	36.25	36.62	1821228
2016-06-30	36.69	37.52	36.27	37.52	1556806
2016-07-01	37.20	37.49	36.28	36.68	1040308
2016-07-05	36.28	36.58	35.00	35.14	1215738
2016-07-06	34.75	35.07	33.51	34.98	2837043
2016-07-07	34.94	36.05	34.73	35.47	1399268
2016-07-08	36.13	37.05	36.09	36.78	2130204
2016-07-11	38.41	39.59	37.85	39.21	4522979
2016-07-12	40.00	40.60	39.72	40.22	3162356
2016-07-13	40.40	40.57	39.99	40.03	1950075
2016-07-14	40.94	40.99	40.00	40.37	1730924
2016-07-15	40.71	40.74	40.01	40.15	1353220
2016-07-18	39.97	40.04	39.40	39.45	1717854
2016-07-19	39.29	39.96	39.17	39.36	2083854
2016-07-20	39.76	39.85	37.24	37.55	4766180
2016-07-21	37.44	37.61	36.53	37.18	6640590
2016-07-22	36.90	37.54	36.80	37.30	1767254
2016-07-25	37.15	37.32	36.42	36.71	2419323
2016-07-26	36.62	37.27	36.62	37.22	1346150
2016-07-27	37.17	37.42	36.51	36.81	1442431
2016-07-28	36.67	36.79	36.20	36.22	1344479
2016-07-29	36.13	36.45	35.90	35.99	2142690
2016-08-01	35.95	36.35	35.55	35.77	1562208
2016-08-02	35.78	35.99	35.11	35.49	1718720
2016-08-03	35.50	35.82	35.30	35.52	1552388
2016-08-04	35.53	35.69	35.32	35.42	1006455
2016-08-05	35.90	36.71	35.90	36.68	2934868
2016-08-08	36.84	37.17	36.74	36.82	1319820
2016-08-09	36.95	37.50	36.91	37.38	1238622
2016-08-10	37.26	37.29	36.78	36.93	891277
2016-08-11	37.15	37.53	36.98	37.37	911064
2016-08-12	37.09	37.30	36.77	37.28	607525
2016-08-15	37.46	38.06	37.46	37.93	958026
2016-08-16	37.83	38.00	37.37	37.79	1326815
2016-08-17	37.68	38.08	37.66	38.00	967904
2016-08-18	38.00	38.29	37.83	38.29	761975
2016-08-19	38.11	38.29	37.97	38.27	627418
2016-08-22	38.10	38.58	37.99	38.40	625699
2016-08-23	38.66	38.68	38.31	38.33	643586
2016-08-24	38.36	38.55	38.10	38.15	618811
2016-08-25	38.01	38.21	37.89	38.11	594664
2016-08-26	38.12	38.38	38.10	38.22	1405489
2016-08-29	38.22	38.87	38.20	38.81	1007911
2016-08-30	38.84	39.22	38.83	39.19	965377
2016-08-31	39.29	39.29	38.75	39.18	987240
2016-09-01	39.36	39.60	38.73	39.30	808996
2016-09-02	39.23	39.67	38.83	39.66	950018
2016-09-06	39.62	39.74	38.46	38.64	1285744
2016-09-07	38.55	39.01	38.31	38.98	989524
2016-09-08	38.90	39.22	38.61	39.09	983695
2016-09-09	38.94	39.67	38.81	38.92	933144
2016-09-12	38.63	39.61	38.44	39.56	1161566
2016-09-13	39.10	39.10	38.12	38.74	808078
2016-09-14	38.78	39.74	38.59	38.68	954000
2016-09-15	38.73	39.12	38.65	38.71	1213279
2016-09-16	38.55	38.73	37.88	38.58	3066602
2016-09-19	38.79	39.16	38.38	38.50	686289
2016-09-20	38.87	38.87	38.34	38.35	807967
2016-09-21	38.49	38.71	37.43	37.57	1423608
2016-09-22	37.61	38.58	37.60	38.47	1262003
2016-09-23	38.21	38.68	38.15	38.55	936781
2016-09-26	38.20	38.40	37.50	37.52	966442
2016-09-27	37.25	37.94	37.19	37.86	689035
2016-09-28	38.04	38.30	37.78	38.27	819275
2016-09-29	38.37	38.43	37.48	37.50	871848
2016-09-30	37.60	38.62	37.48	38.40	1077762
2016-10-03	38.21	38.51	37.80	37.99	847243
2016-10-04	38.20	39.45	38.09	39.17	1421132
2016-10-05	39.46	40.29	39.42	40.04	3105428
2016-10-06	40.00	40.29	39.65	40.13	1473893
2016-10-07	40.03	40.70	39.95	40.59	1789826
2016-10-10	40.86	41.42	40.67	41.36	2910682
2016-10-11	42.70	43.30	39.55	39.92	6437529
2016-10-12	40.05	40.18	38.54	38.62	1912472
2016-10-13	38.20	38.26	37.01	37.57	1825501
2016-10-14	38.01	38.38	37.23	37.28	1261780
2016-10-17	37.21	37.54	36.92	37.10	1794006
2016-10-18	37.55	37.76	37.39	37.56	1198259
2016-10-19	37.74	37.99	37.48	37.95	1078967
2016-10-20	37.75	38.08	37.18	37.54	1387916
2016-10-21	37.24	37.83	37.23	37.64	1057175
2016-10-24	37.81	38.41	37.81	38.15	1526530
2016-10-25	38.01	38.14	37.60	37.74	1186244
2016-10-26	37.60	38.14	37.51	37.72	876319
2016-10-27	37.88	37.92	37.38	37.43	935340
2016-10-28	37.39	37.47	36.79	36.99	659531
2016-10-31	37.08	37.19	36.68	36.96	1062967
2016-11-01	37.06	37.17	36.20	36.49	999779
2016-11-02	36.24	36.39	35.53	35.72	1719056
2016-11-03	36.08	36.43	35.73	35.90	919648
2016-11-04	35.73	36.74	35.64	35.90	1024710
2016-11-07	36.81	37.32	36.58	37.21	1522436
2016-11-08	36.81	37.45	36.49	37.09	657443
2016-11-09	37.25	40.06	37.03	39.57	2147930
2016-11-10	40.00	43.26	40.00	43.10	4054575
2016-11-11	42.70	44.45	42.18	44.32	2687424
2016-11-14	44.92	47.88	44.59	45.34	3354117
2016-11-15	44.93	46.00	44.00	45.82	1748590
2016-11-16	45.30	45.55	44.72	45.33	1064390
2016-11-17	45.05	46.19	45.05	45.83	1209892
2016-11-18	45.80	46.49	45.56	46.28	1308489
2016-11-21	46.62	47.45	46.28	47.31	1632944
2016-11-22	47.50	48.38	47.44	48.22	1773906
2016-11-23	48.40	48.97	47.36	47.45	1342550
2016-11-25	47.21	47.93	47.01	47.41	401827
2016-11-28	47.17	47.41	45.78	45.95	1071071
2016-11-29	46.23	47.34	46.07	46.98	1414347
2016-11-30	47.52	48.73	47.52	48.52	1467278
2016-12-01	48.97	50.25	48.79	49.85	1967031
2016-12-02	49.80	49.85	48.35	48.48	877412
2016-12-05	49.23	50.08	49.13	49.58	1088879
2016-12-06	49.97	50.17	49.31	50.09	974550
2016-12-07	50.24	50.77	49.70	50.49	1144915
2016-12-08	51.09	52.69	50.69	52.63	2207706
2016-12-09	52.83	53.30	51.99	52.11	1918680
2016-12-12	52.11	52.72	51.29	51.72	1235792
2016-12-13	52.85	53.70	51.94	52.73	2227191
2016-12-14	52.25	53.00	51.54	51.88	1568942
2016-12-15	52.34	53.58	51.84	53.14	1269770
2016-12-16	53.24	53.48	51.79	53.24	2668501
2016-12-19	51.87	52.61	51.54	52.56	993481
2016-12-20	53.00	53.99	52.56	53.62	1415244
2016-12-21	53.78	53.89	53.08	53.40	1700177
2016-12-22	53.40	54.16	53.10	53.85	1089024
2016-12-23	53.68	53.99	53.22	53.43	451001
2016-12-27	53.69	54.89	53.67	54.42	1038270
2016-12-28	54.73	54.92	53.00	53.07	905944
2016-12-29	53.20	54.00	52.14	52.50	1102182
2016-12-30	52.76	52.97	52.32	52.59	1655080
2017-01-03	53.59	53.95	52.41	52.91	988111
2017-01-04	53.38	54.09	53.11	53.70	1231504
2017-01-05	53.51	53.70	51.52	52.38	906361
2017-01-06	52.60	52.84	52.15	52.36	1074177
2017-01-09	52.13	52.96	51.29	52.88	1514338
2017-01-10	52.71	53.40	52.63	53.05	1178051
2017-01-11	53.17	53.52	52.53	53.51	1531005
2017-01-12	52.99	53.23	51.50	52.04	1637334
2017-01-13	52.44	53.93	52.29	53.46	1728519
2017-01-17	52.98	53.22	50.60	52.12	2178661
2017-01-18	52.74	52.99	51.17	52.13	1301678
2017-01-19	52.06	52.30	50.84	50.92	1722481
2017-01-20	50.90	52.82	50.90	52.63	1525772
2017-01-23	52.39	52.77	51.70	52.54	858956
2017-01-24	52.74	54.70	52.74	54.61	1881508
2017-01-25	55.47	55.99	54.82	55.75	2165425
2017-01-26	56.00	56.14	55.58	56.00	1615991
2017-01-27	56.00	56.26	55.50	56.25	1117051
2017-01-30	55.69	55.76	54.48	55.14	1326693
2017-01-31	54.89	55.72	54.61	54.87	1123404
2017-02-01	55.50	56.49	54.37	54.81	940027
2017-02-02	54.33	54.40	53.45	53.95	1106677
2017-02-03	54.81	55.45	54.67	55.28	1415018
2017-02-06	54.99	55.40	54.33	54.42	685637
2017-02-07	54.72	54.91	54.16	54.51	540974
2017-02-08	54.21	54.21	52.85	53.52	961695
2017-02-09	53.77	55.21	53.76	54.96	766493
2017-02-10	55.39	55.74	54.93	55.56	818871
2017-02-13	55.84	56.28	55.41	55.53	852294
2017-02-14	55.40	56.27	55.36	55.89	1142897
2017-02-15	55.83	56.34	55.58	56.04	947895
2017-02-16	55.83	55.96	55.11	55.54	1079374
2017-02-17	55.13	55.29	54.69	55.11	1008953
2017-02-21	55.34	55.65	54.83	55.43	1248543
2017-02-22	55.07	55.28	54.75	54.98	885881
2017-02-23	55.00	55.71	54.03	55.54	1548006
2017-02-24	54.78	55.35	54.59	55.27	943074
2017-02-27	55.27	55.76	55.16	55.42	1038943
2017-02-28	55.14	55.41	54.71	54.73	994328
2017-03-01	56.25	56.86	54.96	56.45	1269295
2017-03-02	56.47	56.50	55.09	55.15	703331
2017-03-03	55.43	56.31	55.28	56.24	1035402
2017-03-06	55.57	55.82	55.03	55.40	927499
2017-03-07	55.47	55.97	54.99	55.05	930244
2017-03-08	55.65	55.85	54.42	54.44	957193
2017-03-09	54.50	55.23	54.50	54.79	724522
2017-03-10	55.16	55.58	53.78	54.45	961739
2017-03-13	54.35	55.05	54.22	54.72	611471
2017-03-14	54.06	54.67	53.65	54.56	573096
2017-03-15	54.91	55.49	53.94	54.27	1106344
2017-03-16	54.53	54.95	54.06	54.42	1011377
2017-03-17	54.34	54.79	53.67	53.96	2282297
2017-03-20	53.80	53.80	53.01	53.03	768682
2017-03-21	53.42	53.42	48.82	49.28	2975591
2017-03-22	48.85	49.85	47.93	49.25	1319228
2017-03-23	49.30	50.53	49.05	49.76	1248774
2017-03-24	50.01	50.28	49.22	49.65	1036738
2017-03-27	48.36	49.98	47.56	49.83	983939
2017-03-28	49.53	50.86	48.78	50.52	821433
2017-03-29	50.53	50.95	49.99	50.44	755081
2017-03-30	50.51	52.31	50.51	52.11	1115397
2017-03-31	52.09	52.42	51.63	52.01	855332
2017-04-03	52.42	52.49	50.25	50.92	1049490
2017-04-04	50.86	51.52	50.46	50.94	1143757
2017-04-05	51.55	51.87	49.87	49.90	1477170
2017-04-06	49.84	50.61	49.17	50.31	984021
2017-04-07	49.86	50.28	49.23	49.79	1221068
2017-04-10	49.89	50.35	49.04	49.82	1299858
2017-04-11	50.00	50.30	47.75	49.42	2803316
2017-04-12	48.87	49.99	48.28	48.32	2341846
2017-04-13	48.22	48.51	46.81	46.81	1923991
2017-04-17	47.04	47.65	46.55	47.58	1290990
2017-04-18	47.17	48.49	46.66	47.48	1235765
2017-04-19	47.85	48.75	47.85	48.42	1870642
2017-04-20	48.88	49.45	48.63	49.20	1154364
2017-04-21	49.17	49.32	48.14	48.34	818725
2017-04-24	49.72	50.55	49.66	49.75	938829
2017-04-25	50.23	50.59	49.30	49.31	947034
2017-04-26	49.22	50.51	49.05	49.84	744459
2017-04-27	50.02	50.02	48.50	48.83	626869
2017-04-28	48.90	49.19	47.43	47.47	939087
2017-05-01	47.71	48.29	47.14	48.15	1100136
2017-05-02	48.19	48.27	47.16	47.38	1215261
2017-05-03	47.10	47.94	46.50	47.85	736844
2017-05-04	48.39	49.01	47.97	48.27	565395
2017-05-05	48.53	48.56	47.70	48.29	434422
2017-05-08	48.42	48.62	48.04	48.59	739577
2017-05-09	48.67	49.00	47.73	48.01	789831
2017-05-10	47.88	48.69	47.60	48.48	838829
2017-05-11	48.23	48.23	47.05	47.26	1044574
2017-05-12	46.96	47.23	46.33	47.14	654437
2017-05-15	47.56	48.04	47.33	47.58	522670
2017-05-16	47.59	47.89	46.98	47.39	1302784
2017-05-17	46.30	46.50	44.54	45.24	1416750
2017-05-18	45.18	46.75	45.04	46.42	928909
2017-05-19	46.45	47.40	46.30	47.03	1436304
2017-05-22	47.19	47.51	46.74	47.39	797758
2017-05-23	47.55	48.37	46.83	47.94	994010
2017-05-24	48.00	48.20	46.41	47.03	835319
2017-05-25	45.38	48.06	45.26	46.19	13752369
2017-05-26	46.10	46.26	45.43	45.61	2210501
2017-05-30	45.21	45.45	44.15	44.45	1940058
2017-05-31	44.47	44.47	43.01	44.20	1677809
2017-06-01	44.57	45.00	44.04	44.86	1531699
2017-06-02	44.33	45.26	44.28	45.23	2770884
2017-06-05	45.11	45.66	44.92	45.17	1089036
2017-06-06	44.72	45.19	44.45	44.82	797759
2017-06-07	44.90	45.34	44.81	44.93	756946
2017-06-08	45.10	47.08	44.68	46.50	1719124
2017-06-09	46.92	48.31	46.80	47.96	1156498
2017-06-12	48.07	49.42	47.96	48.06	1796466
2017-06-13	48.37	48.94	48.03	48.34	951968
2017-06-14	47.72	48.53	47.43	48.50	1071739
2017-06-15	48.15	49.19	48.00	48.55	1030311
2017-06-16	48.29	48.50	47.86	48.37	1882581
2017-06-19	48.57	49.22	48.45	48.51	997157
2017-06-20	48.38	48.40	47.47	47.69	939536
2017-06-21	47.80	47.80	46.55	46.64	745179
2017-06-22	46.51	47.05	45.70	46.24	719026
2017-06-23	46.42	46.60	45.38	45.44	10134092
2017-06-26	45.79	46.50	45.59	46.08	1352557
2017-06-27	46.26	46.70	45.53	45.57	1456877
2017-06-28	45.95	46.71	45.64	45.86	1626911
2017-06-29	46.84	47.65	46.42	47.11	2105455
2017-06-30	47.36	47.57	46.63	46.87	1569487
2017-07-03	47.29	48.79	47.29	48.23	734561
2017-07-05	48.22	48.67	47.36	48.10	1390118
2017-07-06	48.07	48.34	47.13	47.29	983496
2017-07-07	47.61	47.96	47.19	47.58	731395
2017-07-10	47.50	47.74	46.95	47.08	1052509
2017-07-11	47.30	47.40	46.31	46.73	1246307
2017-07-12	47.20	47.20	45.50	46.40	1853776
2017-07-13	46.21	46.98	46.21	46.65	1435371
2017-07-14	46.07	48.26	46.06	48.05	2272406
2017-07-17	48.04	48.39	47.57	48.35	1982517
2017-07-18	48.25	48.49	47.93	48.33	1490995
2017-07-19	48.40	48.67	47.62	47.78	895752
2017-07-20	47.85	48.25	47.34	47.67	908377
2017-07-21	47.39	47.66	46.72	46.78	594656
2017-07-24	46.81	47.49	46.80	47.41	624136
2017-07-25	48.31	48.80	48.09	48.37	1081871
2017-07-26	48.38	48.38	46.97	47.29	498171
2017-07-27	47.31	48.00	46.92	47.57	700466
2017-07-28	45.31	45.34	41.66	41.74	9112200
2017-07-31	41.83	43.26	41.83	43.15	2662092
2017-08-01	43.58	44.10	42.94	43.71	1966862
2017-08-02	45.00	45.22	43.66	44.48	2020719
2017-08-03	44.14	44.26	43.40	43.56	884962
2017-08-04	44.00	44.52	43.72	43.76	814389
2017-08-07	43.89	44.14	43.49	43.89	770958
2017-08-08	43.68	44.70	43.55	43.93	645107
2017-08-09	43.55	43.63	43.18	43.47	591169
2017-08-10	43.05	43.26	41.89	41.94	953520
2017-08-11	41.88	42.42	41.45	41.59	895971
2017-08-14	42.01	42.56	42.00	42.31	1070077
2017-08-15	42.59	42.72	42.33	42.46	616479
2017-08-16	42.55	43.09	42.25	42.44	797351
2017-08-17	42.11	42.39	40.74	40.92	680419
2017-08-18	40.72	41.60	40.45	41.33	835434
2017-08-21	41.32	41.39	40.51	41.07	795794
2017-08-22	41.26	41.73	41.12	41.62	926791
2017-08-23	41.19	42.17	40.99	42.00	1096051
2017-08-24	42.19	42.49	41.97	42.43	608145
2017-08-25	42.54	42.83	42.15	42.20	800549
2017-08-28	42.29	42.51	42.03	42.39	741520
2017-08-29	41.83	42.19	41.51	42.10	796620
2017-08-30	42.22	42.63	41.95	42.47	669989
2017-08-31	42.65	42.97	42.48	42.96	742814
2017-09-01	42.99	43.53	42.89	43.05	554680
2017-09-05	42.73	42.82	41.43	41.72	774801
2017-09-06	41.90	42.05	41.39	41.52	603766
2017-09-07	41.57	41.57	40.15	40.35	800034
2017-09-08	40.26	41.21	40.21	40.94	511538
2017-09-11	41.65	42.82	41.59	42.48	864258
2017-09-12	42.81	43.88	42.69	43.64	972345
2017-09-13	43.64	44.31	43.64	44.18	1631500
2017-09-14	44.32	44.32	42.94	43.37	1154827
2017-09-15	43.22	43.72	43.20	43.44	1959445
2017-09-18	43.66	44.49	43.57	44.44	906386
2017-09-19	44.50	45.14	44.27	44.98	1001158
2017-09-20	44.79	45.46	44.09	45.36	891630
2017-09-21	45.27	45.78	45.24	45.57	396931
2017-09-22	45.48	45.64	45.02	45.56	542364
2017-09-25	45.34	46.12	45.27	45.90	663487
2017-09-26	46.28	46.40	45.62	46.30	812772
2017-09-27	47.01	47.93	46.67	47.65	1447950
2017-09-28	47.81	47.82	46.86	47.61	668706
2017-09-29	47.84	48.78	47.37	48.05	1062985
2017-10-02	48.05	48.66	47.67	48.47	871467
2017-10-03	48.69	48.69	47.75	48.20	980583
2017-10-04	48.17	48.44	47.54	47.65	645265
2017-10-05	47.96	48.65	47.64	48.42	662638
2017-10-06	48.58	48.84	47.83	48.11	709715
2017-10-09	48.31	48.31	47.29	47.42	738800
2017-10-10	47.51	47.87	47.25	47.66	2020098
2017-10-11	46.61	48.06	45.83	46.38	2677939
2017-10-12	45.89	46.26	45.45	45.70	1227294
2017-10-13	45.66	45.68	45.00	45.19	970548
2017-10-16	45.28	45.66	44.98	45.40	713691
2017-10-17	45.57	45.66	45.05	45.14	751085
2017-10-18	45.45	45.98	45.27	45.66	733237
2017-10-19	45.36	46.10	45.12	46.09	504617
2017-10-20	46.85	47.29	46.48	47.09	969160
2017-10-23	46.88	47.05	45.40	45.71	1222200
2017-10-24	46.00	46.88	46.00	46.67	887149
2017-10-25	46.88	46.90	45.84	46.33	1081500
2017-10-26	46.28	47.17	46.11	47.13	687031
2017-10-27	46.98	47.60	46.88	47.24	650111
2017-10-30	47.04	47.19	46.33	46.50	577864
2017-10-31	46.44	46.90	46.14	46.62	666142
2017-11-01	46.91	47.40	45.94	46.09	530483
2017-11-02	46.00	46.58	45.47	46.45	494996
2017-11-03	46.28	46.42	45.83	46.29	351507
2017-11-06	46.26	46.45	45.95	46.23	374917
2017-11-07	46.45	46.52	44.62	44.73	969494
2017-11-08	44.57	45.02	43.33	44.00	1172759
2017-11-09	43.73	44.14	42.69	43.08	1024334
2017-11-10	43.36	43.43	42.76	43.06	733634
2017-11-13	42.68	43.79	42.44	43.56	919700
2017-11-14	43.21	43.81	43.21	43.78	570624
2017-11-15	43.44	44.62	42.92	44.19	744945
2017-11-16	44.46	44.70	44.01	44.07	783447
2017-11-17	43.72	44.45	43.51	44.10	730062
2017-11-20	44.25	44.55	44.00	44.52	640631
2017-11-21	44.78	44.97	44.03	44.45	940835
2017-11-22	44.56	44.91	44.28	44.30	486713
2017-11-24	44.52	44.60	44.12	44.22	220421
2017-11-27	44.15	44.50	43.95	44.28	684271
2017-11-28	44.49	46.20	44.22	46.13	922873
2017-11-29	46.44	48.46	46.44	48.36	1558247
2017-11-30	48.65	49.55	48.03	48.22	1608297
2017-12-01	48.27	48.38	45.85	47.67	1420971
2017-12-04	48.64	49.36	47.87	47.92	1022555
2017-12-05	48.25	48.72	46.45	46.51	1163461
2017-12-06	46.47	46.88	45.91	46.16	599313
2017-12-07	45.91	46.89	45.82	46.43	697798
2017-12-08	46.92	46.92	46.35	46.55	795182
2017-12-11	46.55	46.73	45.68	45.90	818270
2017-12-12	45.68	46.32	45.29	46.13	1082148
2017-12-13	46.15	47.35	45.79	46.51	1508025
2017-12-14	46.60	47.12	46.22	46.31	1464573
2017-12-15	46.48	48.45	46.35	47.74	3540517
2017-12-18	48.17	48.89	48.09	48.57	931617
2017-12-19	48.83	48.94	48.22	48.30	1032068
2017-12-20	48.95	48.95	47.45	48.40	1264614
2017-12-21	48.65	49.68	48.55	49.20	1073059
2017-12-22	49.39	49.57	48.95	49.44	905176
2017-12-26	49.25	49.63	48.70	48.84	861355
2017-12-27	48.91	48.91	48.16	48.25	895830
2017-12-28	48.53	48.84	48.02	48.81	804305
2017-12-29	48.97	49.13	48.36	48.45	1202714
2018-01-02	48.84	48.89	47.96	48.39	749519
2018-01-03	48.99	49.15	48.14	48.51	947389
2018-01-04	49.09	50.04	48.86	49.50	1566031
2018-01-05	49.79	50.36	49.48	50.28	1569088
2018-01-08	50.32	50.45	49.15	49.70	820407
2018-01-09	50.05	50.65	49.74	50.11	921754
2018-01-10	50.35	51.41	50.20	50.89	1348429
2018-01-11	51.24	52.68	50.91	52.50	2765392
2018-01-12	52.50	52.95	52.20	52.47	1484523
2018-01-16	51.31	52.96	51.00	52.23	3396062
2018-01-17	51.80	51.88	50.24	51.09	2047434
2018-01-18	51.02	51.53	50.59	51.22	1477058
2018-01-19	51.06	51.62	51.01	51.52	705415
2018-01-22	51.52	52.33	51.38	52.23	1442833
2018-01-23	52.18	53.12	51.92	52.67	1702050
2018-01-24	53.04	53.10	51.72	52.05	968689
2018-01-25	52.37	52.45	51.30	51.55	1459859
2018-01-26	51.82	51.82	51.07	51.81	941538
2018-01-29	51.82	52.42	51.44	51.50	796518
2018-01-30	51.17	51.67	50.37	50.40	890959
2018-01-31	50.78	50.88	49.61	49.95	6269406
2018-02-01	49.85	50.61	49.38	50.56	1262654
2018-02-02	50.48	51.50	50.00	50.44	941160
2018-02-05	49.70	50.51	48.41	48.47	1503746
2018-02-06	47.44	49.44	46.06	48.79	2122335
2018-02-07	48.68	49.63	48.45	49.19	657135
2018-02-08	49.40	49.46	47.54	47.55	1111221
2018-02-09	48.26	49.14	47.02	48.80	935202
2018-02-12	49.10	49.61	48.35	49.02	855520
2018-02-13	48.85	49.69	48.58	49.56	1227313
2018-02-14	49.56	51.41	49.22	51.31	973653
2018-02-15	51.59	51.93	51.31	51.91	699310
2018-02-16	51.74	52.39	51.65	52.07	729473
2018-02-20	51.96	52.13	50.01	50.67	1291489
2018-02-21	50.76	51.62	50.34	50.75	895420
2018-02-22	51.18	51.80	50.34	50.52	995074
2018-02-23	50.62	51.15	50.28	51.14	557816
2018-02-26	51.50	51.66	50.71	51.64	436260
2018-02-27	51.60	52.22	50.76	50.77	530046
2018-02-28	51.10	51.69	49.88	49.89	781086
2018-03-01	49.89	50.93	49.33	50.27	746882
2018-03-02	49.74	51.46	49.07	51.32	546282
2018-03-05	50.93	52.47	50.47	52.23	535176
2018-03-06	52.40	53.19	51.80	52.99	900889
2018-03-07	52.54	53.70	52.02	53.11	838662
2018-03-08	53.00	53.44	52.08	52.49	546583
2018-03-09	53.01	53.27	52.10	53.04	602429
2018-03-12	53.00	53.43	52.37	52.66	536060
2018-03-13	52.80	53.02	52.45	52.67	707999
2018-03-14	52.96	52.98	51.20	51.35	616924
2018-03-15	51.35	51.76	51.06	51.51	585550
2018-03-16	51.54	52.54	51.40	51.98	1534891
2018-03-19	51.98	52.12	50.66	51.04	1129127
2018-03-20	51.32	51.48	50.68	50.70	723145
2018-03-21	50.78	51.48	50.11	50.80	718565
2018-03-22	49.72	50.23	47.30	47.35	2680023
2018-03-23	47.74	48.25	46.46	46.58	2260082
2018-03-26	47.44	48.12	46.67	48.03	1033721
2018-03-27	48.26	48.46	46.55	46.98	1084583
2018-03-28	46.76	47.86	46.38	47.32	1067782
2018-03-29	47.42	48.52	47.11	48.27	989085
2018-04-02	47.91	48.26	46.21	46.96	1000340
2018-04-03	47.39	48.31	47.09	47.93	1253723
2018-04-04	47.05	48.39	47.05	48.20	899747
2018-04-05	48.57	48.90	47.93	48.58	974168
2018-04-06	48.00	48.30	46.35	46.82	1079822
2018-04-09	47.11	47.66	46.30	46.35	1146435
2018-04-10	46.97	47.16	46.17	46.91	1417503
2018-04-11	46.44	46.79	46.03	46.23	1532834
2018-04-12	46.69	48.04	46.60	47.76	2601489
2018-04-13	47.99	48.20	46.10	46.36	1558041
2018-04-16	46.57	46.75	45.76	46.31	1012802
2018-04-17	46.82	47.06	45.77	46.15	1335865
2018-04-18	46.13	46.76	46.06	46.23	896188
2018-04-19	46.22	47.04	46.22	46.82	783084
2018-04-20	47.00	47.21	46.41	46.95	687823
2018-04-23	47.08	47.65	46.92	47.39	721819
2018-04-24	47.55	48.36	47.05	47.58	640183
2018-04-25	47.64	47.83	47.02	47.36	642569
2018-04-26	47.29	48.01	46.89	47.53	575535
2018-04-27	47.59	47.97	47.29	47.77	852911
2018-04-30	47.96	47.96	46.79	46.80	720223
2018-05-01	46.70	47.25	45.92	47.16	779726
2018-05-02	47.17	48.03	46.86	47.25	619684
2018-05-03	46.96	47.10	46.08	46.52	560844
2018-05-04	46.15	47.77	45.86	47.27	593615
2018-05-07	47.51	47.97	46.87	47.56	601284
2018-05-08	47.44	48.22	47.26	47.81	576397
2018-05-09	48.10	48.65	47.80	48.24	739903
2018-05-10	48.20	48.68	47.76	48.31	517398
2018-05-11	48.47	48.53	47.88	48.22	374937
2018-05-14	48.25	48.58	47.99	48.17	397952
2018-05-15	48.03	48.90	47.97	48.56	542189
2018-05-16	48.60	49.12	48.33	48.90	383131
2018-05-17	48.90	49.29	48.64	49.02	480592
2018-05-18	48.99	49.13	48.47	48.48	490291
2018-05-21	48.63	49.04	48.37	48.70	939409
2018-05-22	48.75	49.57	48.75	48.93	568438
2018-05-23	48.82	49.06	48.18	48.45	352101
2018-05-24	48.40	48.55	47.29	48.46	443783
2018-05-25	47.94	48.55	47.91	48.24	304642
2018-05-29	47.67	48.17	46.98	47.21	519104
2018-05-30	47.73	48.22	47.25	48.03	689083
2018-05-31	48.07	48.46	47.46	47.54	633477
2018-06-01	48.16	48.35	47.60	47.76	441339
2018-06-04	47.92	48.33	47.77	48.31	448070
2018-06-05	48.16	48.44	48.02	48.30	513907
2018-06-06	48.48	49.42	48.40	49.27	676749
2018-06-07	49.55	49.85	49.34	49.61	647648
2018-06-08	49.48	49.88	49.31	49.82	685891
2018-06-11	49.94	50.39	49.12	49.21	682055
2018-06-12	49.25	49.52	48.63	48.94	652300
2018-06-13	49.17	49.90	48.73	49.03	1261672
2018-06-14	49.12	49.39	48.53	48.72	1239394
2018-06-15	48.39	48.43	47.49	47.75	1499093
2018-06-18	47.75	48.07	47.07	47.82	999615
2018-06-19	47.34	48.01	47.07	47.96	981016
2018-06-20	48.24	48.51	47.63	47.69	717004
2018-06-21	47.63	47.95	47.05	47.50	620583
2018-06-22	47.88	48.00	47.00	47.05	1540732
2018-06-25	46.90	46.94	45.93	46.26	776058
2018-06-26	46.19	46.39	45.41	46.20	780159
2018-06-27	46.12	46.28	45.07	45.26	915676
2018-06-28	45.29	45.64	45.01	45.12	677260
2018-06-29	45.51	45.77	45.01	45.04	988325
2018-07-02	44.43	45.34	44.18	45.31	681562
2018-07-03	45.56	45.83	45.20	45.28	281947
2018-07-05	45.52	45.74	45.01	45.22	575731
2018-07-06	45.16	45.84	44.84	45.56	737693
2018-07-09	45.91	46.94	45.73	46.81	680042
2018-07-10	46.86	47.18	45.97	46.22	1124391
2018-07-11	46.32	46.88	45.85	46.22	1715721
2018-07-12	44.16	44.75	41.52	42.12	6503379
2018-07-13	41.89	42.58	41.07	41.24	2801286
2018-07-16	41.35	42.78	41.25	42.41	1046399
2018-07-17	42.66	43.28	42.39	42.47	1434086
2018-07-18	42.83	42.98	42.13	42.66	1383053
2018-07-19	42.43	42.62	42.20	42.30	1121086
2018-07-20	42.38	42.48	41.96	41.99	987986
2018-07-23	42.00	42.44	41.79	42.21	1159032
2018-07-24	42.57	42.74	41.00	41.15	2006252
2018-07-25	41.11	41.25	40.18	40.56	1461549
2018-07-26	40.43	41.45	40.41	40.85	834044
2018-07-27	40.80	41.08	40.51	40.90	848844
2018-07-30	41.04	41.39	40.60	40.62	1125326
2018-07-31	40.60	41.25	40.08	40.90	1990832
2018-08-01	41.10	41.44	40.63	41.19	833428
2018-08-02	41.09	41.73	40.83	41.47	914393
2018-08-03	41.47	41.55	40.42	40.66	613515
2018-08-06	40.75	40.81	40.30	40.76	497365
2018-08-07	40.92	41.36	40.82	40.88	500909
2018-08-08	40.83	41.11	40.68	40.91	508290
2018-08-09	40.91	41.31	40.55	40.76	486120
2018-08-10	40.33	41.24	39.94	40.69	632469
2018-08-13	38.51	40.45	38.43	39.64	1697276
2018-08-14	39.77	40.30	39.66	39.99	1001917
2018-08-15	39.73	39.96	39.06	39.55	904204
2018-08-16	39.54	40.72	39.11	40.33	683460
2018-08-17	40.29	40.85	40.14	40.79	763255
2018-08-20	40.71	41.04	40.37	40.93	516834
2018-08-21	41.11	41.73	41.00	41.39	787519
2018-08-22	41.15	41.41	40.91	41.01	387982
2018-08-23	40.87	41.10	40.42	40.79	512607
2018-08-24	40.80	41.10	40.47	40.55	476388
2018-08-27	40.72	41.17	40.51	40.67	831002
2018-08-28	40.84	41.04	40.22	40.38	628434
2018-08-29	40.45	40.83	39.75	40.79	1332074
2018-08-30	40.47	40.64	40.07	40.25	847407
2018-08-31	40.20	40.56	39.95	40.46	633052
2018-09-04	40.24	40.75	40.21	40.55	566288
2018-09-05	40.38	40.83	40.35	40.50	622196
2018-09-06	40.52	40.81	40.08	40.21	787718
2018-09-07	40.22	40.49	39.84	40.13	547023
2018-09-10	40.21	40.25	39.43	39.72	759759
2018-09-11	39.75	40.16	39.60	39.69	895314
2018-09-12	39.66	39.91	38.87	39.44	1073200
2018-09-13	39.56	39.63	38.55	38.69	877802
2018-09-14	38.80	39.23	38.58	38.98	1116885
2018-09-17	39.28	39.28	38.64	38.86	775580
2018-09-18	38.84	38.96	38.11	38.31	1120406
2018-09-19	38.35	39.56	38.35	39.41	1157216
2018-09-20	39.55	40.51	39.55	40.34	1423884
2018-09-21	40.37	40.49	39.97	40.19	2132066
2018-09-24	40.50	40.50	39.02	39.34	842312
2018-09-25	39.56	39.56	39.02	39.28	689447
2018-09-26	39.26	39.26	38.43	38.49	951498
2018-09-27	38.54	39.09	38.11	38.26	1629331
2018-09-28	37.95	38.24	37.76	37.96	1399809
2018-10-01	38.09	38.36	37.33	37.51	864380
2018-10-02	37.32	37.96	37.09	37.80	1057430
2018-10-03	38.16	38.88	37.87	38.54	1092288
2018-10-04	38.41	39.25	38.41	38.72	1013810
2018-10-05	38.69	39.00	38.10	38.31	543029
2018-10-08	38.24	38.89	37.95	38.67	544853
2018-10-09	38.64	38.69	38.14	38.23	669930
2018-10-10	38.30	39.08	38.03	38.03	1051272
2018-10-11	37.76	38.05	36.57	36.80	1375823
2018-10-12	37.27	37.55	34.62	35.75	1683828
2018-10-15	35.58	36.64	35.50	36.26	1110508
2018-10-16	36.39	36.52	35.56	36.34	1126018
2018-10-17	36.28	36.80	35.66	36.43	893147
2018-10-18	36.39	36.58	34.82	34.85	2454111
2018-10-19	25.45	27.44	25.01	25.52	20330808
2018-10-22	25.88	26.40	25.25	25.44	6031945
2018-10-23	24.98	25.42	24.49	25.16	5395825
2018-10-24	25.50	25.50	24.21	24.23	2996199
2018-10-25	24.42	25.20	24.25	24.86	2522857
2018-10-26	24.48	25.63	24.15	25.40	3100831
2018-10-29	25.50	26.71	25.40	26.33	3744590
2018-10-30	26.48	26.88	26.22	26.37	2937210
2018-10-31	26.63	27.61	26.46	27.36	7505988
2018-11-01	27.37	27.56	26.77	27.41	1932190
2018-11-02	27.53	28.10	26.95	27.65	1985955
2018-11-05	27.67	27.77	27.22	27.42	1343161
2018-11-06	27.41	27.60	27.13	27.34	1359571
2018-11-07	27.42	27.49	26.46	27.14	1742922
2018-11-08	27.07	27.42	26.94	27.12	896007
2018-11-09	27.07	27.25	26.10	26.45	1550034
2018-11-12	26.45	26.77	25.76	25.83	2000906
2018-11-13	25.88	26.81	25.88	26.36	1171247
2018-11-14	26.49	26.81	25.41	25.80	1364038
2018-11-15	25.63	26.40	25.33	26.34	1146810
2018-11-16	26.27	26.62	26.08	26.46	902686
2018-11-19	26.46	27.31	26.46	26.73	1306144
2018-11-20	26.11	27.13	26.11	26.62	1728574
2018-11-21	26.71	27.43	26.41	26.57	1200030
2018-11-23	26.45	27.00	26.18	26.48	720978
2018-11-26	26.68	27.43	26.68	27.07	1325546
2018-11-27	26.92	27.31	26.70	26.84	1115114
2018-11-28	26.88	27.00	26.17	26.75	959191
2018-11-29	26.78	26.96	26.17	26.81	1103649
2018-11-30	26.78	27.29	26.75	27.10	1110027
2018-12-03	27.32	27.51	26.55	26.83	1061537
2018-12-04	26.19	26.46	24.07	24.18	3307250
2018-12-06	23.77	24.38	23.35	24.36	1914081
2018-12-07	24.35	24.82	23.58	23.79	1149671
2018-12-10	23.69	23.99	22.81	23.13	1305383
2018-12-11	23.35	23.88	22.24	22.42	2073089
2018-12-12	22.83	23.29	22.68	23.03	1970199
2018-12-13	23.01	23.18	22.15	22.28	1605319
2018-12-14	22.04	22.65	21.85	21.95	1586431
2018-12-17	21.95	22.73	21.81	22.14	1553684
2018-12-18	22.17	22.74	21.56	21.84	1604936
2018-12-19	21.77	22.32	21.02	21.19	1548458
2018-12-20	21.06	21.78	21.06	21.64	1725967
2018-12-21	21.70	22.48	21.58	21.67	5583178
2018-12-24	21.50	21.99	21.22	21.23	971277
2018-12-26	21.40	22.57	21.09	22.54	1288840
2018-12-27	22.68	22.68	21.52	22.40	1348078
2018-12-28	22.38	22.93	22.12	22.59	1516407
2018-12-31	22.56	22.91	22.16	22.83	1830289
2019-01-02	22.55	23.37	22.32	23.20	1642428
2019-01-03	23.16	24.05	22.83	23.65	1652885
2019-01-04	24.10	24.67	23.87	24.46	1631311
2019-01-07	24.61	25.42	24.32	24.98	1621622
2019-01-08	25.19	25.50	24.59	25.36	1420676
2019-01-09	25.49	26.05	25.10	25.90	1276894
2019-01-10	26.49	26.50	25.72	26.18	1980872
2019-01-11	26.19	26.67	25.76	26.37	1760350
2019-01-14	25.81	26.67	25.81	26.38	1499846
2019-01-15	26.28	26.67	25.91	26.54	1402041
2019-01-16	26.87	27.65	26.83	27.45	1553705
2019-01-17	27.35	27.82	26.96	27.60	2728602
2019-01-18	31.75	32.20	30.10	32.06	5415595
2019-01-22	32.33	32.36	31.37	31.63	2280526
2019-01-23	31.32	32.06	31.25	31.58	1764731
2019-01-24	31.65	32.66	31.45	31.81	1603157
2019-01-25	31.90	32.10	31.61	31.64	2078662
2019-01-28	31.50	32.28	31.40	32.13	1785247
2019-01-29	32.12	32.29	31.78	31.87	1033608
2019-01-30	31.97	31.97	31.39	31.59	1128635
2019-01-31	31.45	31.60	29.97	30.34	3250925
2019-02-01	30.38	30.85	30.38	30.70	1246189
2019-02-04	30.88	31.79	30.63	31.79	1799078
2019-02-05	31.88	31.96	31.07	31.55	1126620
2019-02-06	31.54	31.81	31.37	31.47	886567
2019-02-07	31.80	32.52	31.31	31.61	1008540
2019-02-08	31.40	31.71	30.65	31.04	866481
2019-02-11	31.10	31.68	31.03	31.66	807390
2019-02-12	31.93	32.47	31.81	32.31	778130
2019-02-13	32.41	32.59	31.88	32.15	952844
2019-02-14	31.88	32.03	31.47	31.83	732555
2019-02-15	32.19	33.13	31.92	32.90	972363
2019-02-19	32.59	33.36	32.48	33.20	561921
2019-02-20	33.09	33.55	32.64	33.37	766313
2019-02-21	33.35	33.59	32.93	33.08	435368
2019-02-22	33.27	33.44	32.91	33.36	428371
2019-02-25	33.80	33.89	33.33	33.48	503028
2019-02-26	33.31	33.54	32.60	32.62	602567
2019-02-27	32.68	33.23	32.53	32.92	826145
2019-02-28	32.84	33.08	32.62	32.80	533291
2019-03-01	33.19	33.30	32.31	32.67	1034320
2019-03-04	32.75	33.37	32.15	32.59	987832
2019-03-05	32.64	32.84	32.07	32.61	579361
2019-03-06	32.45	32.95	31.42	31.56	724522
2019-03-07	31.54	31.54	30.77	30.90	823242
2019-03-08	30.62	31.20	30.37	30.95	599337
2019-03-11	31.12	31.37	30.75	31.04	903454
2019-03-12	31.04	31.41	30.57	30.66	932722
2019-03-13	30.91	31.17	30.57	31.02	1146206
2019-03-14	31.05	31.33	30.83	31.25	599138
2019-03-15	31.25	31.62	31.13	31.23	3754349
2019-03-18	31.45	32.29	31.45	32.18	852920
2019-03-19	32.36	32.36	30.76	30.91	736758
2019-03-20	30.78	31.03	29.68	29.78	1037546
2019-03-21	29.52	30.12	29.07	29.40	1049810
2019-03-22	29.06	29.15	27.40	27.79	1572075
2019-03-25	27.81	28.26	27.54	27.94	979141
2019-03-26	28.00	28.72	27.99	28.65	1495166
2019-03-27	28.50	29.13	28.18	28.83	1750178
2019-03-28	28.80	29.37	28.66	28.92	1099611
2019-03-29	29.25	29.42	28.68	28.98	1241880
2019-04-01	29.40	30.26	29.40	30.09	1525896
2019-04-02	30.13	30.50	29.70	29.85	1114736
2019-04-03	30.29	30.74	30.10	30.28	1166813
2019-04-04	30.34	30.88	30.19	30.54	851522
2019-04-05	30.58	30.82	30.32	30.56	581895
2019-04-08	30.55	30.78	30.36	30.73	463784
2019-04-09	30.63	30.63	29.55	29.67	1106961
2019-04-10	29.81	30.21	29.58	30.10	1596789
2019-04-11	30.32	30.69	30.12	30.42	967574
2019-04-12	30.71	31.24	30.11	30.81	843616
2019-04-15	30.71	30.81	29.73	29.87	831174
2019-04-16	30.02	30.62	29.57	30.58	1895189
2019-04-17	31.01	31.01	30.03	30.37	1146517
2019-04-18	31.50	32.09	29.61	31.04	2373307
2019-04-22	31.04	31.84	30.80	31.39	1322896
2019-04-23	31.44	32.60	31.23	32.50	1762132
2019-04-24	32.27	32.48	31.71	32.22	858997
2019-04-25	32.01	32.27	31.51	31.89	507366
2019-04-26	31.81	32.39	31.53	32.37	668865
2019-04-29	32.57	32.99	32.50	32.61	633586
2019-04-30	32.62	32.89	32.42	32.65	1025759
2019-05-01	32.77	33.18	32.21	32.61	1706030
2019-05-02	32.74	33.47	32.74	33.28	1026138
2019-05-03	33.35	34.14	33.35	34.13	888998
2019-05-06	33.43	34.34	33.21	34.15	824020
2019-05-07	33.70	34.06	33.46	33.75	1515397
2019-05-08	33.56	33.72	33.02	33.03	706582
2019-05-09	32.73	33.22	32.28	33.00	405564
2019-05-10	32.84	33.00	32.20	32.90	727635
2019-05-13	32.16	32.31	31.01	31.18	598944
2019-05-14	31.16	32.04	31.10	31.83	588614
2019-05-15	31.40	31.97	30.95	31.74	824197
2019-05-16	31.83	32.38	31.79	32.11	499001
2019-05-17	31.73	32.35	31.68	31.87	738418
2019-05-20	31.69	32.25	31.69	32.02	394608
2019-05-21	32.21	32.71	32.21	32.52	461358
2019-05-22	32.23	32.35	31.76	31.79	632391
2019-05-23	31.40	31.40	30.33	30.62	1182707
2019-05-24	30.94	31.46	30.84	31.36	780535
2019-05-28	31.18	31.30	30.54	30.59	656842
2019-05-29	30.32	31.03	29.95	30.93	714892
2019-05-30	30.99	31.47	29.75	29.98	332614
2019-05-31	29.66	30.00	28.79	28.90	786150
2019-06-03	28.87	29.73	28.79	29.40	815310
2019-06-04	29.80	30.87	29.68	30.85	788112
2019-06-05	30.84	30.88	30.40	30.65	377079
2019-06-06	30.70	30.90	30.11	30.74	481803
2019-06-07	30.68	30.91	30.31	30.51	510726
2019-06-10	30.71	31.42	30.70	30.72	475282
2019-06-11	31.11	31.40	30.66	30.73	492903
2019-06-12	30.56	30.94	30.20	30.49	527378
2019-06-13	30.68	30.85	30.38	30.52	353726
2019-06-14	30.47	30.54	29.83	30.47	625279
2019-06-17	30.42	30.42	29.10	29.22	750048
2019-06-18	29.23	30.14	29.06	29.75	857888
2019-06-19	29.90	30.24	29.07	29.22	1092211
2019-06-20	29.34	29.75	28.45	29.69	1463235
2019-06-21	29.59	29.92	29.31	29.36	1163465
2019-06-24	29.40	29.57	28.66	28.68	503924
2019-06-25	28.65	28.67	27.77	28.30	1223429
2019-06-26	28.49	29.16	28.25	28.99	804782
2019-06-27	29.15	29.66	29.03	29.36	742030
2019-06-28	29.58	30.38	29.35	30.09	1084159
2019-07-01	30.30	30.65	29.54	29.84	822611
2019-07-02	29.89	29.95	28.78	29.21	815753
2019-07-03	29.36	29.60	29.19	29.27	390655
2019-07-05	29.56	30.02	29.50	29.85	954440
2019-07-08	29.74	29.86	29.37	29.53	816974
2019-07-09	29.31	30.02	29.24	29.86	810853
2019-07-10	29.90	29.92	29.20	29.39	765112
2019-07-11	29.10	29.40	28.90	29.36	852768
2019-07-12	29.37	29.94	29.29	29.83	930845
2019-07-15	29.89	29.89	28.70	28.87	1144360
2019-07-16	28.93	29.10	28.67	28.70	996145
2019-07-17	28.60	28.60	27.85	28.10	1264459
2019-07-18	28.16	28.87	27.98	28.59	1602052
2019-07-19	27.53	29.80	27.50	29.30	1967872
2019-07-22	29.23	29.38	28.86	29.09	767965
2019-07-23	29.25	30.07	29.11	30.03	989438
2019-07-24	29.95	31.24	29.50	31.02	964944
2019-07-25	31.00	31.08	30.07	30.09	1014741
2019-07-26	30.24	31.05	30.15	30.99	511527
2019-07-29	30.83	31.02	30.25	30.31	679885
2019-07-30	30.15	30.72	29.92	30.70	530371
2019-07-31	30.65	31.10	30.37	30.58	1163622
2019-08-01	30.56	30.70	28.51	28.75	1156069
2019-08-02	28.69	28.78	27.83	28.27	1232230
2019-08-05	27.58	27.78	26.61	27.18	1552137
2019-08-06	27.51	27.74	26.80	27.36	655393
2019-08-07	26.68	27.20	26.35	27.11	597657
2019-08-08	27.44	27.97	27.29	27.60	1004990
2019-08-09	27.47	27.50	26.98	27.32	497405
2019-08-12	26.78	26.93	26.44	26.61	664536
2019-08-13	26.46	27.52	26.45	26.83	639897
2019-08-14	25.90	26.28	25.46	25.64	907912
2019-08-15	25.90	25.98	24.99	25.02	1251610
2019-08-16	25.29	25.89	25.28	25.74	836334
2019-08-19	25.90	26.23	25.77	26.03	995146
2019-08-20	26.06	26.06	25.43	25.66	653293
2019-08-21	25.90	26.05	25.63	25.91	595850
2019-08-22	26.08	26.32	25.81	26.06	580966
2019-08-23	25.88	26.24	24.90	25.06	757206
2019-08-26	25.40	25.46	24.85	25.33	468904
2019-08-27	25.44	25.55	24.35	24.61	730112
2019-08-28	24.50	25.45	24.50	25.17	1338514
2019-08-29	25.51	26.11	25.43	25.86	955866
2019-08-30	26.10	26.23	25.68	25.80	625177
2019-09-03	25.41	25.53	24.96	25.30	799842
2019-09-04	25.70	25.77	25.42	25.55	559397
2019-09-05	26.20	26.80	26.00	26.29	1032793
2019-09-06	26.43	26.43	25.98	26.17	619569
2019-09-09	26.50	27.37	26.34	27.15	727278
2019-09-10	27.34	28.09	27.33	27.90	1022981
2019-09-11	27.94	28.69	27.17	28.65	834047
2019-09-12	28.31	28.86	27.78	28.55	920950
2019-09-13	28.98	29.18	28.59	28.59	1114356
2019-09-16	28.28	28.72	28.10	28.44	653666
2019-09-17	28.01	28.13	27.57	27.75	783692
2019-09-18	27.53	28.21	27.39	28.10	941534
2019-09-19	27.92	28.34	27.66	27.72	542751
2019-09-20	27.67	27.80	27.12	27.20	1723858
2019-09-23	27.12	27.79	26.95	27.72	707413
2019-09-24	27.79	27.88	27.03	27.34	779769
2019-09-25	27.41	28.34	27.41	28.13	811407
2019-09-26	27.96	27.99	27.13	27.19	723630
2019-09-27	27.52	28.15	27.16	27.23	890035
2019-09-30	27.43	27.48	26.94	27.27	642016
2019-10-01	27.48	27.70	26.23	26.51	916666
2019-10-02	26.83	26.83	25.79	26.15	1317666
2019-10-03	25.91	26.52	25.53	26.49	1311220
2019-10-04	26.61	26.67	25.83	26.33	1336595
2019-10-07	26.33	26.47	26.06	26.11	1035683
2019-10-08	25.75	25.83	25.38	25.39	1412581
2019-10-09	25.77	26.20	25.58	26.12	1150867
2019-10-10	26.07	26.51	25.94	26.21	1138206
2019-10-11	27.00	27.85	26.77	27.48	1501448
2019-10-14	27.19	27.75	27.06	27.66	714171
2019-10-15	27.89	28.51	27.58	28.18	943813
2019-10-16	28.29	28.87	28.08	28.30	940622
2019-10-17	28.43	28.49	28.09	28.36	1179981
2019-10-18	28.26	29.10	28.00	28.97	1529096
2019-10-21	29.23	29.49	29.04	29.38	768587
2019-10-22	29.29	30.06	28.85	29.64	985507
2019-10-23	29.62	29.99	29.32	29.98	766075
2019-10-24	30.00	30.00	28.95	29.00	1033387
2019-10-25	28.89	29.20	28.89	29.12	1115442
2019-10-28	29.25	29.59	28.78	29.00	1066972
2019-10-29	28.99	29.47	28.93	29.45	881245
2019-10-30	29.25	29.37	28.71	29.00	542332
2019-10-31	28.76	28.90	27.65	28.06	1900683
2019-11-01	28.38	28.82	28.20	28.78	683322
2019-11-04	29.09	29.62	29.03	29.57	958442
2019-11-05	29.72	30.03	29.60	29.90	665515
2019-11-06	29.71	29.78	29.27	29.55	522334
2019-11-07	29.98	30.28	29.66	29.77	813537
2019-11-08	29.64	30.11	29.60	29.72	725230
2019-11-11	29.44	29.73	29.33	29.72	535189
2019-11-12	29.70	29.76	29.35	29.61	511715
2019-11-13	29.10	29.31	28.92	28.99	765472
2019-11-14	28.95	29.03	28.72	28.94	523691
2019-11-15	29.12	29.30	28.81	29.00	569937
2019-11-18	28.77	29.02	28.25	29.01	667169
2019-11-19	28.99	29.57	28.96	29.49	1085158
2019-11-20	29.31	29.66	29.05	29.35	926910
2019-11-21	29.56	29.58	29.05	29.44	624705
2019-11-22	29.51	29.96	29.51	29.76	696911
2019-11-25	29.83	30.22	29.56	30.12	1136211
2019-11-26	30.00	30.08	29.61	29.75	649589
2019-11-27	29.96	30.17	29.71	30.14	581361
2019-11-29	30.07	30.17	29.66	29.68	307355
2019-12-02	29.88	30.24	29.46	29.50	715337
2019-12-03	29.04	29.45	28.75	29.43	764663
2019-12-04	29.73	30.29	29.60	30.12	755269
2019-12-05	30.35	30.50	30.02	30.34	594593
2019-12-06	30.76	31.17	30.68	30.77	816655
2019-12-09	30.58	30.84	30.46	30.57	767612
2019-12-10	30.57	30.85	30.40	30.45	356005
2019-12-11	30.54	30.56	30.12	30.32	363572
2019-12-12	30.57	31.60	30.45	31.48	737662
2019-12-13	31.33	31.76	30.99	31.25	483573
2019-12-16	31.54	31.70	31.35	31.38	526425
2019-12-17	31.48	31.64	31.20	31.54	604007
2019-12-18	31.72	31.72	31.37	31.50	513668
2019-12-19	31.49	31.63	31.28	31.34	858940
2019-12-20	31.44	31.44	30.91	30.93	1432899
2019-12-23	31.08	31.24	30.82	30.98	436255
2019-12-24	31.10	31.19	30.91	31.17	159266
2019-12-26	31.20	31.27	30.92	31.07	252203
2019-12-27	31.21	31.21	30.74	30.79	282570
2019-12-30	31.00	31.07	30.38	30.44	1064461
2019-12-31	30.45	30.68	30.37	30.51	1016040
2020-01-02	30.84	30.87	30.36	30.80	532665
2020-01-03	30.52	30.75	30.11	30.62	548398
2020-01-06	30.26	30.76	30.09	30.55	842531
2020-01-07	30.57	30.83	30.37	30.46	615873
2020-01-08	30.46	30.80	30.45	30.64	481641
2020-01-09	30.81	30.85	30.40	30.46	741450
2020-01-10	30.93	30.95	30.33	30.44	775161
2020-01-13	30.51	30.76	30.23	30.72	767600
2020-01-14	30.73	30.85	30.40	30.62	827899
2020-01-15	30.40	30.62	29.89	30.04	1085390
2020-01-16	30.10	30.82	30.09	30.81	1084267
2020-01-17	30.81	30.81	29.12	29.25	2185214
2020-01-21	29.01	29.18	28.62	28.85	1246825
2020-01-22	29.00	29.04	28.04	28.11	1015317
2020-01-23	28.07	28.17	27.48	28.08	1235172
2020-01-24	27.98	28.30	27.31	27.63	1170612
2020-01-27	27.00	27.79	26.81	27.59	1339078
2020-01-28	27.78	28.00	27.51	27.85	648007
2020-01-29	27.90	28.14	27.61	27.61	763087
2020-01-30	27.40	28.13	27.10	28.11	1036664
2020-01-31	27.72	27.90	27.06	27.18	1718050
2020-02-03	27.41	27.50	27.16	27.21	1108394
2020-02-04	27.67	27.73	27.21	27.25	1001354
2020-02-05	27.62	28.09	27.50	28.08	1150566
2020-02-06	28.34	28.35	27.88	27.99	803410
2020-02-07	27.71	27.97	27.65	27.85	442926
2020-02-10	27.72	28.05	27.66	28.03	337343
2020-02-11	28.10	28.51	28.00	28.11	448724
2020-02-12	28.43	28.62	27.87	28.24	648814
2020-02-13	28.09	28.53	27.97	28.46	591630
2020-02-14	28.36	28.50	28.08	28.09	477622
2020-02-18	27.86	28.23	27.26	27.51	532994
2020-02-19	27.71	27.97	27.66	27.82	475263
2020-02-20	27.71	28.36	27.63	28.31	404000
2020-02-21	28.10	28.18	27.79	27.87	474988
2020-02-24	26.91	27.00	26.50	26.77	596487
2020-02-25	26.84	27.17	25.96	26.18	1057541
2020-02-26	26.38	26.62	25.61	25.78	577549
2020-02-27	25.15	26.23	24.80	25.54	1524254
2020-02-28	24.65	26.36	24.45	25.39	2427056
2020-03-02	25.39	26.44	25.07	26.42	776807
2020-03-03	26.21	26.74	25.00	25.39	885673
2020-03-04	25.69	25.81	25.02	25.76	941396
2020-03-05	25.00	25.08	24.09	24.66	824175
2020-03-06	23.73	24.60	23.47	23.99	1116795
2020-03-09	22.00	22.41	21.20	21.23	2115000
2020-03-10	22.16	22.80	21.22	22.76	1136997
2020-03-11	22.02	22.48	20.61	21.01	1368410
2020-03-12	19.56	21.18	18.54	19.25	1821310
2020-03-13	20.74	21.57	19.32	21.49	1923115
2020-03-16	14.20	20.16	14.20	19.99	1539308
2020-03-17	20.30	23.90	19.85	23.78	2425829
2020-03-18	22.26	23.23	20.92	21.97	3055132
2020-03-19	21.52	23.80	20.63	22.03	2372558
2020-03-20	22.00	22.26	17.86	18.00	2221654
2020-03-23	18.28	18.28	15.21	16.39	1958032
2020-03-24	17.50	18.38	17.33	17.70	1481799
2020-03-25	17.95	18.46	16.54	16.89	1752481
2020-03-26	17.08	17.69	16.28	17.64	1843534
2020-03-27	17.00	17.21	15.81	16.07	1749779
2020-03-30	16.11	17.65	15.52	17.57	1855440
2020-03-31	17.50	17.73	16.17	16.70	1545362
2020-04-01	16.01	16.63	15.49	16.16	1574802
2020-04-02	15.97	16.84	15.96	16.40	1309832
2020-04-03	16.40	16.40	15.17	15.55	1879982
2020-04-06	16.25	17.11	16.18	16.37	1506753
2020-04-07	17.08	17.90	16.61	16.90	1738285
2020-04-08	17.23	18.66	16.96	18.23	1344785
2020-04-09	18.66	20.05	18.50	19.85	1499268
2020-04-13	19.90	19.99	17.92	18.11	1441846
2020-04-14	18.57	18.99	17.61	18.09	1580097
2020-04-15	17.01	17.38	16.59	17.07	1531625
2020-04-16	17.09	17.60	16.73	17.27	1947587
2020-04-17	18.20	19.15	17.85	18.34	1768357
2020-04-20	18.01	19.00	17.65	18.39	1242066
2020-04-21	17.78	18.54	17.70	17.96	1059144
2020-04-22	18.36	18.68	17.33	17.35	1342095
2020-04-23	17.54	18.02	17.33	17.70	1517788
2020-04-24	17.79	20.34	17.75	19.78	3174880
2020-04-27	20.04	21.14	19.76	20.98	2105933
2020-04-28	21.56	22.25	21.28	21.89	1481227
2020-04-29	22.62	23.39	22.26	22.92	2409194
2020-04-30	22.17	22.94	21.84	22.62	7216243
2020-05-01	21.84	22.08	20.92	21.32	1405010
2020-05-04	20.81	21.06	20.34	20.99	1308412
2020-05-05	21.66	21.89	20.51	20.61	1247899
2020-05-06	20.91	21.23	20.06	20.42	905780
2020-05-07	20.78	21.64	20.39	20.51	1017513
2020-05-08	21.35	21.98	21.01	21.93	1132460
2020-05-11	21.63	22.10	21.21	21.75	1341205
2020-05-12	21.70	21.93	20.51	20.54	1103451
2020-05-13	20.37	20.49	18.97	19.34	1410149
2020-05-14	18.77	20.12	18.40	19.98	1156284
2020-05-15	19.70	20.02	19.46	19.67	2289545
2020-05-18	20.66	21.20	20.23	21.05	1385583
2020-05-19	20.80	20.94	20.11	20.12	794436
2020-05-20	20.62	21.32	20.62	21.25	964541
2020-05-21	21.30	21.95	21.21	21.63	1382761
2020-05-22	21.72	22.13	20.84	20.93	1265631
2020-05-26	21.66	22.87	21.61	22.70	991155
2020-05-27	23.80	24.04	23.00	23.97	1113091
2020-05-28	24.17	24.17	22.88	23.03	656022
2020-05-29	22.55	22.97	22.12	22.49	1142423
2020-06-01	22.64	23.25	22.27	23.02	964600
2020-06-02	23.39	23.71	22.89	23.15	849299
2020-06-03	23.77	24.93	23.50	24.41	1338018
2020-06-04	24.41	24.89	23.92	24.87	1139858
2020-06-05	26.29	28.07	26.04	27.78	1986770
2020-06-08	28.37	28.81	27.54	28.39	1510812
2020-06-09	28.00	29.25	27.22	28.62	2346920
2020-06-10	28.44	28.44	25.86	25.90	1693346
2020-06-11	24.36	24.63	22.91	23.02	1447899
2020-06-12	24.14	24.64	22.75	23.86	1263080
2020-06-15	22.57	24.37	22.44	24.04	1031370
2020-06-16	25.30	25.73	24.50	25.30	943089
2020-06-17	24.92	25.35	24.18	24.30	864653
2020-06-18	23.73	24.99	23.63	24.50	864494
2020-06-19	24.82	24.98	23.74	24.63	2092466
2020-06-22	24.51	24.74	24.05	24.30	548522
2020-06-23	24.58	24.98	23.93	24.03	791092
2020-06-24	23.79	23.82	22.77	22.89	808308
2020-06-25	22.72	23.56	22.46	23.51	973012
2020-06-26	22.94	22.94	22.00	22.07	1476116
2020-06-29	22.30	23.17	22.13	22.56	1357955
2020-06-30	22.51	23.59	22.51	23.47	1123898
2020-07-01	23.47	23.75	22.50	22.57	1129733
2020-07-02	23.62	23.62	22.62	23.00	1624680
2020-07-06	23.64	24.14	22.98	23.24	1012990
2020-07-07	22.93	23.12	22.30	22.36	1018533
2020-07-08	22.24	22.64	21.89	22.30	914337
2020-07-09	22.25	22.52	21.24	21.36	1196489
2020-07-10	21.36	22.43	21.35	22.41	1110884
2020-07-13	22.80	22.97	21.91	22.60	865621
2020-07-14	22.65	22.71	21.95	22.55	850080
2020-07-15	23.08	24.14	22.95	24.05	1103300
2020-07-16	23.93	24.55	23.61	24.03	751294
2020-07-17	23.91	24.20	23.38	23.41	782973
2020-07-20	23.25	23.68	23.07	23.23	618231
2020-07-21	23.49	24.31	23.49	24.26	653084
2020-07-22	24.01	24.16	23.43	23.71	757190
2020-07-23	23.70	24.38	23.51	24.32	1282291
2020-07-24	24.75	25.68	24.29	24.32	2036544
2020-07-27	24.00	24.33	23.15	23.73	1369021
2020-07-28	23.59	24.30	23.59	24.00	891707
2020-07-29	24.05	24.78	23.68	24.71	712396
2020-07-30	24.08	24.21	23.44	23.80	838320
2020-07-31	23.89	24.13	23.26	24.05	4348377
2020-08-03	24.25	24.55	23.89	24.41	733182
2020-08-04	24.56	24.56	24.01	24.33	647646
2020-08-05	24.66	25.33	24.26	25.14	680730
2020-08-06	25.08	25.23	24.64	24.70	625729
2020-08-07	24.48	25.40	24.21	25.38	669421
2020-08-10	25.65	26.35	25.34	25.85	1083369
2020-08-11	26.28	26.83	26.14	26.27	921635
2020-08-12	26.78	26.82	25.72	26.04	485885
2020-08-13	25.76	26.11	25.51	25.93	507962
2020-08-14	25.56	26.41	25.56	26.17	507856
2020-08-17	25.97	26.08	25.40	25.51	517996
2020-08-18	25.51	25.53	24.27	24.29	821648
2020-08-19	24.09	24.87	24.00	24.29	773260
2020-08-20	23.94	24.18	23.21	23.30	988352
2020-08-21	23.30	23.43	22.66	22.91	858244
2020-08-24	23.00	23.92	22.76	23.69	748545
2020-08-25	23.98	24.22	23.35	23.70	625925
2020-08-26	23.70	23.89	23.11	23.16	542205
2020-08-27	23.07	23.75	23.07	23.46	736833
2020-08-28	23.69	23.88	23.31	23.56	529829
2020-08-31	23.50	23.60	22.88	23.04	630926
2020-09-01	22.83	23.45	22.63	23.44	697793
2020-09-02	23.35	23.62	23.01	23.51	744833
2020-09-03	23.72	24.59	23.47	23.62	627670
2020-09-04	24.23	24.32	23.49	24.03	691206
2020-09-08	23.79	23.79	22.30	22.45	838326
2020-09-09	22.64	22.84	21.96	22.18	748710
2020-09-10	22.24	22.40	21.97	22.05	578715
2020-09-11	22.03	22.89	21.76	22.18	446966
2020-09-14	22.20	22.72	22.11	22.52	531347
2020-09-15	22.70	22.70	21.95	21.97	644143
2020-09-16	22.03	22.55	21.74	22.20	611872
2020-09-17	21.78	22.48	21.70	22.27	749103
2020-09-18	22.19	22.36	21.64	21.79	1789755
2020-09-21	21.27	21.78	20.33	20.73	1162009
2020-09-22	20.77	21.24	20.45	20.70	935400
2020-09-23	20.75	21.42	20.48	20.50	822964
2020-09-24	20.50	20.98	20.24	20.40	632429
2020-09-25	20.18	20.91	20.10	20.87	557909
2020-09-28	21.29	21.81	21.20	21.67	761437
2020-09-29	21.86	21.86	21.15	21.48	781338
2020-09-30	21.61	21.98	21.11	21.32	941714
2020-10-01	21.26	21.86	21.10	21.68	722569
2020-10-02	21.66	22.25	21.42	22.08	1577948
2020-10-05	22.44	23.37	22.41	23.32	942401
2020-10-06	23.76	23.93	22.64	22.70	1432132
2020-10-07	23.01	23.61	22.77	23.15	966696
2020-10-08	22.79	22.84	22.26	22.70	910534
2020-10-09	22.70	22.88	22.01	22.03	669029
2020-10-12	22.18	22.33	21.92	22.26	621970
2020-10-13	22.10	22.25	21.79	21.90	838201
2020-10-14	21.84	22.17	21.73	21.74	602689
2020-10-15	21.45	22.34	21.45	22.30	470535
2020-10-16	22.31	22.51	21.46	21.56	752130
2020-10-19	21.78	22.28	21.57	21.75	770711
2020-10-20	22.05	22.57	21.98	22.18	589060
2020-10-21	22.06	23.04	22.04	22.95	845887
2020-10-22	22.92	24.22	22.77	24.08	1581389
2020-10-23	25.20	25.58	24.56	25.00	1736718
2020-10-26	24.75	24.97	24.04	24.23	1493828
2020-10-27	24.31	24.73	23.86	23.89	1366118
2020-10-28	23.38	24.50	23.25	24.22	1256934
2020-10-29	24.04	24.16	23.31	24.06	1246097
2020-10-30	23.98	24.80	23.92	24.78	4505731
2020-11-02	25.23	25.70	24.62	25.49	868729
2020-11-03	25.99	26.35	25.69	25.83	992916
2020-11-04	24.81	25.33	24.03	24.07	1089560
2020-11-05	24.24	25.40	24.24	25.09	783559
2020-11-06	25.26	25.49	24.07	24.11	711455
2020-11-09	26.38	28.45	26.11	27.64	2101080
2020-11-10	28.08	28.95	28.05	28.33	1393148
2020-11-11	28.09	28.53	27.75	28.33	1134734
2020-11-12	27.66	28.15	27.37	27.73	1215960
2020-11-13	28.12	28.70	28.05	28.52	779725
2020-11-16	29.39	29.88	28.74	29.06	929293
2020-11-17	28.26	28.66	28.15	28.57	689940
2020-11-18	28.80	29.11	27.91	27.95	541453
2020-11-19	27.73	28.07	27.42	28.04	420517
2020-11-20	27.94	27.99	27.33	27.79	792469
2020-11-23	28.14	28.64	27.89	28.19	701366
2020-11-24	28.66	29.82	28.26	29.52	897222
2020-11-25	29.43	29.85	29.02	29.63	1010672
2020-11-27	29.57	29.57	28.85	28.93	462561
2020-11-30	28.93	29.00	27.74	27.96	784946
2020-12-01	28.69	29.06	28.17	28.37	701067
2020-12-02	28.23	29.13	28.09	29.03	405860
2020-12-03	29.14	29.41	28.73	29.20	420683
2020-12-04	29.62	30.47	29.43	30.44	723530
2020-12-07	30.30	30.32	29.83	30.25	667300
2020-12-08	29.78	30.77	29.64	30.73	706966
2020-12-09	30.97	31.53	30.80	31.05	684863
2020-12-10	31.08	31.46	30.84	31.45	588117
2020-12-11	30.90	31.66	30.90	31.01	436922
2020-12-14	31.41	31.46	30.34	30.55	492036
2020-12-15	30.88	30.98	30.28	30.93	615535
2020-12-16	30.99	31.31	30.71	31.23	545068
2020-12-17	31.15	31.15	30.52	30.86	612738
2020-12-18	30.94	31.08	29.79	30.02	1562607
2020-12-21	30.15	30.64	29.73	30.59	531444
2020-12-22	30.60	31.13	30.44	30.57	663529
2020-12-23	30.90	31.50	30.90	31.46	495614
2020-12-24	31.51	31.51	30.87	31.10	132810
2020-12-28	31.29	31.70	30.89	31.41	419010
2020-12-29	31.47	31.47	30.60	30.83	372338
2020-12-30	31.06	31.61	31.06	31.26	364387
2020-12-31	31.08	31.59	30.90	31.27	488302
2021-01-04	31.55	31.97	30.78	31.52	549062
2021-01-05	31.62	32.40	31.54	31.98	621361
2021-01-06	32.89	34.91	32.74	34.68	1515054
2021-01-07	33.97	35.61	33.22	35.21	1367232
2021-01-08	35.03	35.27	33.47	33.80	857160
2021-01-11	33.41	34.40	33.25	34.35	673577
2021-01-12	34.53	36.24	34.38	36.03	964462
2021-01-13	35.77	35.77	34.75	35.05	887234
2021-01-14	34.87	36.24	34.46	35.91	925329
2021-01-15	34.98	35.88	34.78	35.27	765812
2021-01-19	35.47	35.86	34.82	35.18	847648
2021-01-20	35.34	35.48	34.27	34.62	757588
2021-01-21	34.70	34.83	33.90	34.08	793229
2021-01-22	35.06	36.19	34.35	35.96	1669268
2021-01-25	36.14	37.09	34.59	36.65	1407036
2021-01-26	37.27	37.38	36.61	37.32	1346909
2021-01-27	36.96	39.65	36.60	38.83	3215850
2021-01-28	38.95	39.19	37.33	37.41	2987951
2021-01-29	37.81	38.24	36.70	37.16	2378291
2021-02-01	37.47	37.80	36.82	37.68	880547
2021-02-02	37.89	38.14	36.98	37.34	1009775
2021-02-03	37.30	37.57	36.50	37.51	584142
2021-02-04	37.85	38.21	37.53	37.89	846578
2021-02-05	37.97	38.33	37.48	37.97	413602
2021-02-08	38.14	38.25	37.67	37.99	774852
2021-02-09	38.03	38.64	37.21	38.53	753522
2021-02-10	38.88	39.40	38.48	38.97	643392
2021-02-11	38.75	39.60	38.01	38.82	693219
2021-02-12	38.37	39.44	38.37	38.92	339906
2021-02-16	39.54	40.35	39.21	40.11	772725
2021-02-17	40.28	40.28	39.18	39.29	491886
2021-02-18	38.94	39.45	38.54	38.90	580485
2021-02-19	39.27	40.52	39.07	40.42	601904
2021-02-22	40.45	41.70	40.29	41.41	634121
2021-02-23	41.45	41.48	40.57	41.28	667964
2021-02-24	41.89	43.19	41.53	43.03	776460
2021-02-25	43.49	43.67	41.68	41.71	641403
2021-02-26	41.00	41.76	40.10	41.22	873546
2021-03-01	42.35	42.44	41.48	42.04	899240
2021-03-02	42.03	42.03	40.35	40.37	672381
2021-03-03	40.97	43.22	40.78	42.35	1314711
2021-03-04	42.58	43.20	41.56	42.37	883025
2021-03-05	42.58	43.44	41.37	43.34	705288
2021-03-08	43.63	44.71	42.97	44.29	1207158
2021-03-09	44.26	44.36	42.84	43.62	852825
2021-03-10	44.00	44.88	43.09	43.55	1207324
2021-03-11	43.36	44.79	42.95	44.42	844388
2021-03-12	44.86	45.50	44.61	45.47	764777
2021-03-15	45.50	45.50	44.08	45.06	525731
2021-03-16	45.09	45.09	44.10	44.28	837238
2021-03-17	44.67	44.94	43.81	44.35	516500
2021-03-18	44.79	45.83	43.81	44.09	856386
2021-03-19	42.99	44.41	42.35	43.64	2261812
2021-03-22	41.56	43.03	41.56	42.12	669394
2021-03-23	41.67	42.03	40.24	40.64	695448
2021-03-24	41.19	41.85	40.11	40.17	496113
2021-03-25	40.02	41.55	39.65	41.35	659341
2021-03-26	41.51	42.46	41.01	41.81	500237
2021-03-29	41.40	42.11	40.16	40.59	1022205
2021-03-30	40.87	41.69	40.66	41.39	717814
2021-03-31	41.20	41.35	40.75	40.85	768475
2021-04-01	40.85	41.11	39.92	40.61	1110364
2021-04-05	41.41	41.48	40.40	40.81	719369
2021-04-06	40.51	40.91	39.78	40.10	928834
2021-04-07	40.43	40.73	39.80	40.10	676470
2021-04-08	39.95	39.95	38.75	39.64	1451397
2021-04-09	39.77	39.93	39.11	39.80	927729
2021-04-12	39.93	40.19	39.48	39.85	773109
2021-04-13	39.42	39.60	38.56	38.93	1052925
2021-04-14	38.82	40.37	38.82	39.95	516179
2021-04-15	39.88	39.88	38.52	39.36	543101
2021-04-16	39.71	40.02	39.41	39.81	582293
2021-04-19	40.03	40.31	39.14	39.26	869860
2021-04-20	39.18	39.18	38.01	38.47	1108741
2021-04-21	38.65	39.82	38.12	39.71	939452
2021-04-22	39.79	40.15	38.88	39.28	1107945
2021-04-23	39.09	41.87	39.09	41.22	1220215
2021-04-26	41.88	42.33	40.65	40.76	984730
2021-04-27	40.93	41.28	40.65	41.17	623801
2021-04-28	41.34	41.74	41.12	41.59	685844
2021-04-29	42.00	42.33	41.21	41.55	567187
2021-04-30	41.24	42.02	40.84	40.99	2470760
2021-05-03	41.63	41.89	40.85	41.32	592335
2021-05-04	41.15	42.80	41.10	42.75	936163
2021-05-05	42.78	43.14	42.05	43.04	480117
2021-05-06	43.31	43.36	42.27	42.96	390372
2021-05-07	42.07	43.42	41.75	43.39	447329
2021-05-10	43.87	44.14	42.92	42.94	398353
2021-05-11	42.74	43.60	42.50	42.73	560027
2021-05-12	43.47	43.68	41.36	41.69	527066
2021-05-13	41.52	43.26	41.43	43.01	515764
2021-05-14	43.00	44.03	42.76	44.00	621001
2021-05-17	43.77	44.03	42.89	43.44	461321
2021-05-18	43.28	43.72	42.91	42.94	448574
2021-05-19	42.61	42.90	41.52	42.84	559047
2021-05-20	42.69	42.89	41.93	42.45	514607
2021-05-21	42.67	43.33	42.47	42.98	483033
2021-05-24	43.23	43.23	42.36	42.51	313626
2021-05-25	42.66	43.10	41.01	41.17	465364
2021-05-26	41.46	41.97	41.20	41.85	317623
2021-05-27	42.28	42.64	41.88	42.56	600795
2021-05-28	42.41	42.88	41.96	42.71	487761
2021-06-01	42.99	43.22	42.75	43.21	360893
2021-06-02	43.36	43.36	42.48	42.65	570748
2021-06-03	42.48	43.42	42.35	42.95	526809
2021-06-04	43.65	44.18	43.17	44.11	726532
2021-06-07	44.28	44.68	43.89	44.07	494146
2021-06-08	43.70	44.60	43.27	44.46	522920
2021-06-09	44.00	44.19	43.60	43.82	440212
2021-06-10	44.33	44.44	42.76	42.80	405657
2021-06-11	42.86	43.46	42.58	42.77	304424
2021-06-14	42.91	43.18	41.83	41.99	400828
2021-06-15	42.03	42.99	41.67	42.78	445324
2021-06-16	42.34	43.51	41.74	43.13	635889
2021-06-17	43.44	43.44	40.44	40.55	651466
2021-06-18	40.00	40.28	38.77	38.85	1704067
2021-06-21	39.23	40.87	39.23	40.85	614445
2021-06-22	40.76	41.02	40.20	40.80	361792
2021-06-23	40.95	41.32	40.80	40.84	374784
2021-06-24	40.92	41.36	40.54	41.27	382252
2021-06-25	41.38	42.94	41.20	42.63	969990
2021-06-28	42.43	42.49	41.59	41.82	1134950
2021-06-29	42.10	42.58	41.70	42.08	990268
2021-06-30	41.96	42.27	41.76	42.16	873339
2021-07-01	42.53	42.66	41.87	42.30	755962
2021-07-02	42.44	42.74	41.72	41.90	526990
2021-07-06	41.73	41.73	40.35	41.00	845974
2021-07-07	40.68	41.38	40.49	40.88	700327
2021-07-08	40.24	40.78	39.68	40.61	727169
2021-07-09	40.81	42.59	40.81	42.55	669504
2021-07-12	42.16	42.97	41.67	42.71	769717
2021-07-13	42.60	42.60	41.24	41.26	483068
2021-07-14	41.33	42.03	40.73	41.16	523746
2021-07-15	40.74	42.00	40.34	41.97	741536
2021-07-16	42.19	42.19	40.31	40.36	635306
2021-07-19	39.45	39.70	38.57	38.89	967161
2021-07-20	38.81	40.68	38.81	39.71	1030150
2021-07-21	40.22	40.91	40.22	40.41	824157
2021-07-22	40.37	40.59	39.20	39.80	537342
2021-07-23	40.53	41.06	40.24	40.80	701241
2021-07-26	41.13	41.77	40.86	41.30	567074
2021-07-27	40.86	41.13	40.36	40.65	635475
2021-07-28	40.91	41.56	40.24	41.14	420489
2021-07-29	41.54	41.76	40.89	41.31	396984
2021-07-30	40.96	41.84	40.50	40.71	918364
2021-08-02	41.06	42.08	40.13	40.27	522760
2021-08-03	40.50	41.27	39.47	41.14	585844
2021-08-04	40.65	41.35	40.35	40.89	339386
2021-08-05	41.24	41.62	41.14	41.62	361310
2021-08-06	42.16	43.43	42.16	43.16	536115
2021-08-09	43.00	43.62	42.58	42.98	411927
2021-08-10	42.88	43.25	42.54	42.83	465769
2021-08-11	42.97	43.69	42.52	43.68	384570
2021-08-12	43.83	43.87	42.98	43.54	257361
2021-08-13	43.64	43.76	42.86	43.00	287707
2021-08-16	42.70	43.12	42.21	43.00	379318
2021-08-17	42.80	43.02	41.80	42.21	599808
2021-08-18	41.96	42.55	41.58	41.63	382993
2021-08-19	41.22	41.73	40.81	41.13	385221
2021-08-20	41.10	42.03	40.51	41.99	265418
2021-08-23	42.20	42.48	41.75	41.97	309174
2021-08-24	41.96	42.52	41.87	42.40	311266
2021-08-25	42.48	43.37	42.38	42.80	386207
2021-08-26	42.82	43.14	42.07	42.10	378232
2021-08-27	42.23	43.43	42.15	43.33	422766
2021-08-30	43.28	43.37	42.16	42.20	323846
2021-08-31	42.34	42.80	42.12	42.43	409464
2021-09-01	42.52	42.52	41.70	42.36	345920
2021-09-02	42.29	42.79	41.71	41.85	514783
2021-09-03	42.43	42.69	41.87	42.04	349235
2021-09-07	42.22	42.68	41.58	41.64	306732
2021-09-08	41.50	41.70	40.66	41.09	438801
2021-09-09	41.00	41.48	40.66	41.13	443413
2021-09-10	41.20	41.50	40.69	40.94	446140
2021-09-13	41.28	41.65	40.91	41.35	454447
2021-09-14	41.34	41.46	40.53	40.92	606117
2021-09-15	41.23	41.56	41.00	41.30	496656
2021-09-16	41.48	41.64	40.77	40.82	545652
2021-09-17	41.00	41.51	40.48	40.77	2264946
2021-09-20	39.79	40.21	39.34	40.16	654501
2021-09-21	40.49	40.66	39.76	39.86	433070
2021-09-22	40.37	40.96	40.29	40.59	603469
2021-09-23	40.88	42.19	40.75	42.05	441369
2021-09-24	41.95	42.37	41.83	42.31	465837
2021-09-27	42.75	43.98	42.61	43.62	634087
2021-09-28	43.89	44.22	43.38	43.48	676371
2021-09-29	43.42	44.18	43.16	44.15	600123
2021-09-30	44.40	44.85	42.81	42.98	654176
2021-10-01	43.10	44.15	42.73	43.88	616389
2021-10-04	44.15	44.74	43.90	44.11	590551
2021-10-05	44.34	44.43	43.49	43.61	1038081
2021-10-06	43.15	43.45	42.23	43.39	552386
2021-10-07	43.81	44.04	43.57	43.89	497522
2021-10-08	43.75	44.33	43.56	44.09	447229
2021-10-11	44.08	44.49	43.34	43.38	415171
2021-10-12	43.18	43.94	43.00	43.61	375433
2021-10-13	43.49	43.51	42.48	43.38	355292
2021-10-14	43.60	44.03	43.28	44.02	511078
2021-10-15	44.27	44.96	44.03	44.52	563566
2021-10-18	44.51	45.22	44.44	44.53	633091
2021-10-19	44.84	44.84	44.32	44.70	364115
2021-10-20	44.78	45.74	44.65	45.69	542818
2021-10-21	45.80	45.80	45.13	45.56	478208
2021-10-22	45.55	46.56	44.30	44.63	810099
2021-10-25	45.16	45.95	44.86	45.90	795898
2021-10-26	45.88	45.88	45.31	45.34	467746
2021-10-27	44.65	45.05	43.33	43.41	722529
2021-10-28	43.57	44.04	43.45	43.94	428171
2021-10-29	44.18	44.80	44.10	44.67	1320535
2021-11-01	45.25	46.64	45.19	46.56	634758
2021-11-02	46.53	46.84	46.07	46.54	447663
2021-11-03	46.52	48.09	46.48	47.63	429852
2021-11-04	47.55	47.55	46.59	46.95	519078
2021-11-05	47.47	47.85	47.25	47.80	397337
2021-11-08	47.85	48.13	47.40	47.58	403635
2021-11-09	47.25	47.96	46.72	47.63	404123
2021-11-10	47.74	48.16	46.98	47.08	582390
2021-11-11	47.21	47.91	47.02	47.66	377117
2021-11-12	47.76	47.85	46.80	47.30	311592
2021-11-15	47.59	47.90	47.27	47.45	362836
2021-11-16	47.34	47.54	47.00	47.24	470434
2021-11-17	46.67	47.52	46.49	47.26	338427
2021-11-18	47.19	47.48	46.92	47.14	472123
2021-11-19	46.49	46.84	46.15	46.28	458519
2021-11-22	46.83	47.67	46.72	47.05	666036
2021-11-23	47.43	48.07	47.26	47.95	474970
2021-11-24	47.76	47.99	47.28	47.67	319363
2021-11-26	46.06	46.11	44.95	45.29	496332
2021-11-29	46.10	46.12	45.15	45.59	515392
2021-11-30	44.94	45.41	44.33	44.71	740143
2021-12-01	45.71	46.23	44.18	44.24	553874
2021-12-02	44.76	46.02	44.34	45.80	470644
2021-12-03	45.86	45.94	44.39	44.70	473796
2021-12-06	45.52	46.42	45.32	45.73	679551
2021-12-07	46.24	46.50	45.57	45.91	473613
2021-12-08	45.86	46.17	45.71	45.84	433522
2021-12-09	45.51	46.20	45.06	45.78	366003
2021-12-10	46.01	46.23	45.09	45.41	481574
2021-12-13	45.28	45.29	44.63	44.87	509180
2021-12-14	44.96	45.81	44.76	44.91	486996
2021-12-15	45.02	46.02	44.73	45.79	504184
2021-12-16	46.10	46.99	45.81	45.85	687568
2021-12-17	45.69	45.90	44.53	44.85	1544896
2021-12-20	44.24	44.43	43.13	44.02	559592
2021-12-21	44.56	45.19	44.55	45.15	506209
2021-12-22	44.96	45.63	44.90	45.53	341738
2021-12-23	45.75	46.23	45.36	45.43	518181
2021-12-27	45.63	46.24	45.10	46.20	388933
2021-12-28	46.16	46.83	46.15	46.42	331998
2021-12-29	46.57	46.77	46.23	46.51	383124
2021-12-30	46.71	47.06	46.28	46.35	348392
2021-12-31	46.09	46.82	46.09	46.53	335686
2022-01-03	46.86	47.76	46.56	47.14	503460
2022-01-04	47.77	49.10	47.61	48.60	793844
2022-01-05	48.81	50.03	48.60	49.40	1176723
2022-01-06	49.88	50.93	49.77	50.79	618862
2022-01-07	50.92	51.01	50.40	50.84	445567
2022-01-10	51.22	51.39	50.01	50.64	508985
2022-01-11	50.64	50.82	49.90	50.38	724606
2022-01-12	50.28	50.58	49.73	50.24	741463
2022-01-13	50.11	50.74	49.86	50.07	587354
2022-01-14	49.53	50.54	49.03	50.46	457779
2022-01-18	50.46	50.64	49.50	49.70	418539
2022-01-19	49.87	50.00	48.38	48.76	643364
2022-01-20	48.53	49.09	47.02	47.23	763984
2022-01-21	49.41	49.41	46.92	48.15	1183161
2022-01-24	47.63	48.52	47.15	48.32	898660
2022-01-25	48.08	48.56	46.87	48.10	916019
2022-01-26	47.86	48.99	47.03	47.62	790498
2022-01-27	47.99	48.58	46.11	46.46	537559
2022-01-28	46.39	47.18	45.87	47.16	924969
2022-01-31	46.81	47.06	45.67	46.85	1426405
2022-02-01	46.89	47.81	46.56	47.74	731731
2022-02-02	47.71	48.07	47.22	47.59	604363
2022-02-03	47.68	48.23	47.37	47.42	343084
2022-02-04	47.54	48.24	47.21	47.85	533443
2022-02-07	47.92	48.18	47.66	47.96	338361
2022-02-08	48.57	49.46	48.51	49.28	504787
2022-02-09	49.40	49.44	48.46	48.71	363290
2022-02-10	48.87	49.35	48.38	48.61	513672
2022-02-11	48.46	49.35	47.79	48.04	531404
2022-02-14	47.98	48.58	47.18	47.71	512458
2022-02-15	47.98	48.96	47.98	48.50	623515
2022-02-16	48.22	49.20	48.13	48.87	469408
2022-02-17	48.54	48.54	47.04	47.19	505691
2022-02-18	47.32	47.97	47.09	47.28	508627
2022-02-22	47.09	47.59	46.48	47.03	489471
2022-02-23	47.30	47.70	46.35	46.56	486943
2022-02-24	44.81	45.18	43.52	44.92	745913
2022-02-25	45.06	47.46	45.06	47.32	681458
2022-02-28	46.21	47.12	45.93	47.02	682628
2022-03-01	46.50	46.50	43.61	44.10	803685
2022-03-02	44.72	46.36	44.59	45.96	529757
2022-03-03	46.03	46.40	45.65	46.04	549157
2022-03-04	44.84	45.42	42.80	43.04	874096
2022-03-07	42.73	43.39	41.28	41.35	1013620
2022-03-08	41.95	42.65	41.26	41.65	1225751
2022-03-09	42.98	43.49	42.57	43.17	526940
2022-03-10	42.75	43.51	42.53	42.83	540472
2022-03-11	43.37	44.11	43.32	43.50	785613
2022-03-14	44.24	44.76	43.67	43.93	565775
2022-03-15	44.15	44.69	43.39	43.91	470621
2022-03-16	44.27	45.52	44.27	45.19	582132
2022-03-17	44.65	44.92	43.89	44.91	561124
2022-03-18	44.60	45.26	43.98	44.99	1247908
2022-03-21	45.50	45.75	43.87	44.34	521091
2022-03-22	44.94	45.58	44.57	44.98	565230
2022-03-23	44.56	44.63	43.01	43.03	898508
2022-03-24	43.48	43.68	42.73	43.02	1010219
2022-03-25	43.10	43.83	43.03	43.80	682901
2022-03-28	43.78	43.78	42.85	43.65	567769
2022-03-29	44.35	44.86	43.65	44.48	582119
2022-03-30	44.48	44.75	43.11	43.57	611371
2022-03-31	43.34	44.15	42.68	42.70	502075
2022-04-01	43.23	43.70	41.97	42.10	1014989
2022-04-04	42.24	42.59	41.41	42.31	865834
2022-04-05	42.06	42.45	41.67	41.78	1233902
2022-04-06	41.58	41.88	40.77	40.92	1357867
2022-04-07	41.10	41.12	39.45	40.11	977899
2022-04-08	40.37	40.77	39.97	40.34	840259
2022-04-11	40.36	41.18	40.36	40.48	852771
2022-04-12	40.58	41.08	40.03	40.19	935441
2022-04-13	39.75	40.46	39.42	40.33	647025
2022-04-14	40.40	40.58	39.58	40.07	758340
2022-04-18	40.05	40.45	39.78	40.12	810530
2022-04-19	40.47	41.73	40.40	41.60	796754
2022-04-20	41.91	42.38	41.75	41.81	629738
2022-04-21	42.28	42.46	41.13	41.48	1180485
2022-04-22	41.42	42.09	40.63	40.74	1832718
2022-04-25	40.66	41.77	39.77	41.74	1297889
2022-04-26	41.14	41.73	40.34	40.34	1268131
2022-04-27	40.49	41.15	40.07	40.19	779688
2022-04-28	40.40	40.87	39.69	40.29	799676
2022-04-29	40.02	40.54	38.10	38.42	3412744
2022-05-02	38.70	39.52	38.36	39.45	1132219
2022-05-03	39.56	40.48	39.25	40.32	990182
2022-05-04	40.26	41.38	40.00	41.23	814136
2022-05-05	40.75	40.82	39.62	40.15	737809
2022-05-06	40.03	40.17	39.00	39.48	769925
2022-05-09	39.00	40.06	38.92	39.60	742679
2022-05-10	39.70	40.12	38.49	39.31	773087
2022-05-11	39.33	39.70	37.93	38.04	869844
2022-05-12	37.95	38.08	37.09	37.93	1134372
2022-05-13	38.33	38.86	37.87	38.25	934042
2022-05-16	38.08	38.23	37.08	37.71	712915
2022-05-17	38.46	39.30	38.35	39.22	767141
2022-05-18	38.96	39.28	38.32	38.57	804274
2022-05-19	38.20	38.66	37.77	37.89	863234
2022-05-20	38.03	38.59	37.60	38.47	944175
2022-05-23	39.32	39.44	38.58	38.90	664063
2022-05-24	38.84	39.01	37.80	38.77	565731
2022-05-25	38.62	39.79	38.62	39.66	740923
2022-05-26	39.93	41.13	39.92	40.93	632692
2022-05-27	40.95	41.53	40.72	41.52	500608
2022-05-31	41.31	41.64	40.74	41.47	635321
2022-06-01	41.43	41.54	40.23	41.02	470431
2022-06-02	41.10	41.74	40.63	41.74	579240
2022-06-03	41.51	41.51	40.39	40.60	739012
2022-06-06	40.91	41.82	40.69	41.41	675781
2022-06-07	41.04	41.76	40.61	41.73	604342
2022-06-08	41.46	41.46	40.25	40.44	748607
2022-06-09	40.49	40.53	39.43	39.46	685522
2022-06-10	38.58	38.86	37.78	38.03	1102549
2022-06-13	37.41	37.51	36.67	37.00	1004825
2022-06-14	37.37	37.50	36.51	37.04	918756
2022-06-15	37.35	37.47	36.45	36.87	1445371
2022-06-16	36.09	36.13	34.79	35.04	1232275
2022-06-17	35.45	36.26	35.22	35.93	2869865
2022-06-21	36.64	36.95	36.15	36.51	974823
2022-06-22	36.00	36.80	36.00	36.70	775038
2022-06-23	36.70	36.75	35.59	36.18	669536
2022-06-24	36.32	37.70	36.30	37.67	748568
2022-06-27	37.90	38.19	37.36	37.79	532324
2022-06-28	38.07	38.47	37.70	37.78	510072
2022-06-29	37.83	37.83	37.36	37.64	665209
2022-06-30	36.93	38.08	36.47	37.53	788592
2022-07-01	37.32	38.05	36.96	37.87	1023671
2022-07-05	37.31	38.42	36.81	38.39	904867
2022-07-06	38.09	38.28	37.25	37.82	714788
2022-07-07	37.91	38.52	37.73	38.20	807838
2022-07-08	38.34	38.37	37.61	37.85	508647
2022-07-11	37.67	37.91	37.30	37.39	480750
2022-07-12	36.96	38.05	36.96	37.53	557408
2022-07-13	37.24	37.50	36.54	36.80	636192
2022-07-14	35.75	36.00	35.22	35.34	1038323
2022-07-15	35.96	37.16	35.77	36.93	936339
2022-07-18	37.25	37.78	37.00	37.19	824787
2022-07-19	37.80	38.71	37.75	38.47	742192
2022-07-20	38.18	39.16	38.17	39.07	708270
2022-07-21	38.83	39.56	38.40	39.48	1214092
2022-07-22	39.17	39.87	38.30	38.76	1333455
2022-07-25	39.20	39.36	38.86	39.22	766793
2022-07-26	38.80	39.28	38.33	38.58	706780
2022-07-27	38.62	39.72	38.62	39.55	745126
2022-07-28	39.55	39.65	39.00	39.55	511310
2022-07-29	39.66	40.52	39.58	40.10	1322957
2022-08-01	39.80	40.74	39.60	40.64	604386
2022-08-02	40.51	40.54	40.00	40.02	608550
2022-08-03	40.22	40.44	39.82	40.26	542147
2022-08-04	40.04	40.23	39.76	39.85	374475
2022-08-05	39.74	40.59	39.74	40.52	446921
2022-08-08	40.71	41.08	40.58	40.70	365887
2022-08-09	40.74	40.90	40.41	40.82	499494
2022-08-10	41.30	42.06	41.30	41.53	492155
2022-08-11	42.09	42.42	41.97	42.41	493550
2022-08-12	42.65	43.14	42.35	43.03	403295
2022-08-15	42.41	43.13	42.41	43.11	321286
2022-08-16	43.08	43.89	42.96	43.77	593144
2022-08-17	43.39	43.43	42.90	43.18	358350
2022-08-18	43.26	43.44	42.99	43.44	306098
2022-08-19	43.10	43.19	42.56	42.79	358873
2022-08-22	42.38	42.38	41.75	41.83	361838
2022-08-23	42.01	42.33	41.72	41.75	332530
2022-08-24	41.73	41.87	41.39	41.68	264390
2022-08-25	41.78	42.59	41.68	42.17	328320
2022-08-26	42.32	42.42	41.23	41.29	380013
2022-08-29	40.85	41.06	40.60	40.70	439503
2022-08-30	40.91	41.01	40.41	40.77	679803
2022-08-31	40.91	41.12	40.49	40.53	821031
2022-09-01	40.53	40.54	39.81	40.50	712062
2022-09-02	40.71	41.18	40.02	40.18	529093
2022-09-06	40.34	40.43	38.79	39.01	668729
2022-09-07	38.93	40.13	38.93	39.97	387196
2022-09-08	39.68	41.28	39.47	41.17	535553
2022-09-09	41.42	42.26	41.42	42.18	768768
2022-09-12	42.22	42.92	42.05	42.55	656735
2022-09-13	41.74	42.01	41.01	41.28	652986
2022-09-14	41.46	41.56	40.84	41.46	733076
2022-09-15	41.48	42.48	41.43	41.89	682084
2022-09-16	41.64	41.65	40.92	41.50	1852387
2022-09-19	40.96	42.44	40.87	42.26	542428
2022-09-20	41.98	42.30	41.50	41.95	665947
2022-09-21	42.16	42.38	41.34	41.34	605782
2022-09-22	41.51	41.51	40.13	40.26	632478
2022-09-23	39.83	39.83	38.90	39.52	741037
2022-09-26	39.19	39.73	38.60	38.73	1055153
2022-09-27	38.88	39.34	38.19	38.89	794756
2022-09-28	38.95	40.52	38.89	40.26	821898
2022-09-29	39.69	40.02	39.14	39.53	691667
2022-09-30	39.50	40.27	39.37	39.56	754999
2022-10-03	40.00	40.43	38.93	40.06	714915
2022-10-04	40.67	42.68	40.58	42.67	752567
2022-10-05	41.92	42.63	41.77	42.52	923805
2022-10-06	42.20	42.52	41.92	42.34	740695
2022-10-07	42.12	42.12	41.02	41.33	665070
2022-10-10	41.58	41.82	40.81	41.16	615710
2022-10-11	40.86	41.55	40.71	41.14	918012
2022-10-12	41.22	41.63	40.59	41.26	738960
2022-10-13	40.43	42.96	39.98	42.70	694867
2022-10-14	43.09	43.50	42.14	42.29	731218
2022-10-17	43.00	43.93	42.78	43.76	775358
2022-10-18	44.31	44.54	43.49	44.10	715885
2022-10-19	43.73	44.10	42.83	43.39	818410
2022-10-20	43.49	43.65	40.96	41.37	1726721
2022-10-21	40.00	41.82	38.70	40.09	2618946
2022-10-24	41.17	42.61	40.51	42.03	1683617
2022-10-25	41.75	42.64	41.46	42.47	1234237
2022-10-26	42.49	42.84	41.77	41.83	928708
2022-10-27	42.08	42.59	41.28	41.40	899336
2022-10-28	41.77	42.99	41.53	42.98	842706
2022-10-31	42.87	43.37	42.54	42.98	2413156
2022-11-01	43.32	43.78	43.00	43.65	854005
2022-11-02	43.53	44.02	42.75	42.84	1189676
2022-11-03	42.52	43.37	41.78	43.09	836517
2022-11-04	43.74	44.27	43.33	44.20	601734
2022-11-07	44.27	44.74	44.02	44.71	595521
2022-11-08	44.80	44.96	44.18	44.53	570274
2022-11-09	44.26	44.60	43.78	43.99	380262
2022-11-10	45.00	46.69	44.99	46.54	759220
2022-11-11	46.84	47.46	46.55	46.99	871293
2022-11-14	47.34	48.28	47.06	47.58	1013583
2022-11-15	47.85	48.50	47.27	47.84	643570
2022-11-16	47.74	47.81	46.48	46.61	578690
2022-11-17	46.23	46.45	45.63	46.10	525981
2022-11-18	46.85	46.85	45.72	46.25	377404
2022-11-21	46.17	46.48	45.71	46.26	425212
2022-11-22	46.49	46.95	46.40	46.65	502529
2022-11-23	46.59	46.99	45.99	46.61	387588
2022-11-25	46.52	47.08	45.88	47.08	211744
2022-11-28	46.71	46.83	45.54	45.73	491504
2022-11-29	45.77	46.34	45.64	45.93	369161
2022-11-30	45.86	46.20	44.35	46.15	826540
2022-12-01	46.20	46.50	45.25	45.70	426127
2022-12-02	45.39	45.58	45.02	45.36	347815
2022-12-05	45.27	45.27	42.26	42.59	814361
2022-12-06	42.59	42.96	41.91	42.38	788901
2022-12-07	42.35	42.84	41.70	42.30	640064
2022-12-08	42.64	42.64	41.28	41.49	795819
2022-12-09	41.28	41.43	40.87	41.01	793001
2022-12-12	41.10	42.10	40.95	41.73	650047
2022-12-13	42.61	42.84	40.81	41.17	784230
2022-12-14	41.25	41.58	40.43	40.70	824958
2022-12-15	40.27	40.36	39.77	39.84	1043816
2022-12-16	38.00	40.16	38.00	39.28	1847993
2022-12-19	39.31	39.77	38.86	39.23	845431
2022-12-20	39.14	39.77	39.07	39.09	780736
2022-12-21	39.30	40.20	39.30	39.71	1210928
2022-12-22	39.39	39.64	38.63	39.60	857813
2022-12-23	39.77	40.38	39.12	40.34	679353
2022-12-27	40.34	40.43	39.91	40.04	370719
2022-12-28	40.05	40.16	39.34	39.37	638399
2022-12-29	39.54	40.43	39.40	40.33	551834
2022-12-30	40.00	40.39	39.74	40.06	755644
2023-01-03	40.28	40.48	39.18	39.30	657926
2023-01-04	39.79	40.37	39.65	40.08	766081
2023-01-05	39.78	39.83	38.97	39.05	1389522
2023-01-06	39.39	40.55	39.23	40.42	683418
2023-01-09	40.58	40.68	40.13	40.30	655847
2023-01-10	40.39	41.12	40.26	41.01	1053843
2023-01-11	41.18	41.89	41.18	41.80	1005585
2023-01-12	42.09	42.28	41.83	42.15	935292
2023-01-13	41.34	41.98	40.57	41.65	693791
2023-01-17	41.80	42.05	41.19	41.61	854424
2023-01-18	41.31	41.39	40.02	40.15	1111699
2023-01-19	39.88	40.24	39.47	40.15	1237996
2023-01-20	41.60	43.27	40.92	43.13	2281590
2023-01-23	43.47	44.45	42.99	44.02	1308947
2023-01-24	44.08	44.08	43.35	43.99	861865
2023-01-25	43.44	43.97	43.00	43.56	937585
2023-01-26	43.89	44.85	43.62	44.68	864936
2023-01-27	44.79	45.25	44.59	44.82	529519
2023-01-30	44.47	44.86	44.16	44.33	511689
2023-01-31	44.35	45.71	44.29	45.67	1758345
2023-02-01	45.34	46.83	45.28	46.38	693568
2023-02-02	46.70	48.78	46.25	48.69	1182573
2023-02-03	48.24	49.52	47.63	48.26	1476538
2023-02-06	47.75	48.11	46.71	47.07	846021
2023-02-07	46.91	47.98	46.78	47.67	1021630
2023-02-08	47.61	47.77	47.09	47.28	797256
2023-02-09	47.64	47.84	46.63	46.72	645197
2023-02-10	46.44	46.93	46.26	46.75	607465
2023-02-13	46.74	47.66	46.45	47.45	494804
2023-02-14	47.31	47.33	46.26	47.15	621157
2023-02-15	46.76	47.67	46.70	47.53	455882
2023-02-16	46.93	47.41	46.56	47.02	425735
2023-02-17	46.88	47.70	46.74	47.42	659364
2023-02-21	47.00	47.00	46.04	46.42	577170
2023-02-22	46.44	46.73	45.81	46.22	867146
2023-02-23	46.91	46.98	45.63	46.12	758399
2023-02-24	45.49	46.04	45.24	46.03	714757
2023-02-27	46.34	46.59	45.95	46.10	455905
2023-02-28	46.23	46.64	45.99	46.03	1022316
2023-03-01	45.58	46.00	45.25	45.52	819019
2023-03-02	45.25	45.25	43.12	43.67	1795361
2023-03-03	43.90	44.29	43.39	44.06	952174
2023-03-06	44.03	44.24	43.66	44.02	1058637
2023-03-07	43.67	43.77	42.24	42.28	1006826
2023-03-08	42.30	42.55	40.89	41.00	2088585
2023-03-09	40.34	40.42	37.80	37.94	2461364
2023-03-10	36.11	38.09	34.50	36.61	4529875
2023-03-13	34.67	39.18	31.89	36.02	6525497
2023-03-14	38.27	39.35	36.66	37.60	3270629
2023-03-15	36.25	37.28	35.02	36.56	2701337
2023-03-16	35.91	38.94	35.38	37.82	2747646
2023-03-17	37.24	37.37	35.27	35.64	4077117
2023-03-20	36.61	37.37	35.35	35.66	3176415
2023-03-21	37.24	38.42	36.68	38.24	2567547
2023-03-22	38.29	38.32	35.54	35.78	2656729
2023-03-23	36.02	36.56	32.86	33.05	4462355
2023-03-24	32.20	34.73	31.48	34.36	3869101
2023-03-27	35.60	35.68	34.57	34.61	1661520
2023-03-28	34.33	34.80	33.91	34.52	1212471
2023-03-29	35.24	35.35	34.41	34.89	993692
2023-03-30	35.50	35.62	33.52	33.65	1552205
2023-03-31	34.18	34.55	33.86	34.20	1297690
2023-04-03	34.36	34.96	33.73	33.97	1343484
2023-04-04	35.06	35.06	32.87	33.48	2040684
2023-04-05	32.67	32.92	32.04	32.69	2363699
2023-04-06	32.68	33.42	32.22	33.26	1634101
2023-04-10	33.06	33.69	32.69	33.36	1124956
2023-04-11	33.46	33.82	33.23	33.64	1269404
2023-04-12	34.01	34.39	32.76	32.96	1419059
2023-04-13	32.70	33.94	32.40	33.79	1738066
2023-04-14	34.50	34.60	33.25	33.69	1650935
2023-04-17	33.20	35.59	33.01	35.29	2307106
2023-04-18	35.33	35.33	34.43	34.89	1659503
2023-04-19	35.28	37.67	35.10	37.43	3406550
2023-04-20	36.82	37.77	36.45	37.08	3982176
2023-04-21	37.93	37.98	33.74	35.39	4716987
2023-04-24	35.35	35.98	34.70	34.80	2376607
2023-04-25	34.13	34.88	33.50	33.86	2480833
2023-04-26	34.14	34.59	33.56	33.98	1413985
2023-04-27	34.26	35.11	34.26	34.77	1716130
2023-04-28	34.70	36.10	34.50	35.72	6235763
2023-05-01	35.45	36.03	34.55	34.66	1407387
2023-05-02	34.50	34.56	31.59	33.30	3438801
2023-05-03	33.50	34.36	33.24	33.34	3091058
2023-05-04	32.07	33.25	31.00	32.18	4948854
2023-05-05	33.72	34.51	33.14	33.34	2461130
2023-05-08	34.03	34.51	32.53	32.61	1389016
2023-05-09	32.26	32.74	31.51	32.33	1489107
2023-05-10	32.99	33.02	32.06	32.36	1588766
2023-05-11	31.94	32.36	31.28	31.33	1229433
2023-05-12	31.39	31.67	30.72	31.66	1568270
2023-05-15	31.80	33.24	31.61	33.03	1482799
2023-05-16	33.32	33.45	32.10	32.11	942031
2023-05-17	32.92	35.27	32.89	35.18	2605260
2023-05-18	35.08	35.73	34.82	35.49	1242071
2023-05-19	35.83	35.86	34.03	34.97	2226113
2023-05-22	35.29	35.92	34.70	35.73	1673815
2023-05-23	35.84	37.61	35.75	36.42	1844861
2023-05-24	35.85	36.22	35.23	35.63	1258024
2023-05-25	35.49	35.73	34.86	35.46	803975
2023-05-26	35.47	36.18	34.53	36.10	899327
2023-05-30	36.34	36.50	35.49	35.98	982186
2023-05-31	35.68	35.76	34.24	34.58	1380934
2023-06-01	34.91	35.82	34.50	35.59	733998
2023-06-02	36.19	38.59	36.13	38.45	1270027
2023-06-05	37.99	38.12	36.65	36.70	1332434
2023-06-06	36.77	39.98	36.77	39.18	2612373
2023-06-07	39.88	41.88	39.26	41.62	2984726
2023-06-08	41.17	41.32	40.05	40.46	1577477
2023-06-09	40.43	40.54	39.52	39.71	918196
2023-06-12	39.81	40.79	39.06	39.21	1320250
2023-06-13	39.34	40.50	39.13	40.15	2143834
2023-06-14	40.07	40.54	38.41	39.00	1679227
2023-06-15	38.48	40.05	38.48	40.01	1429669
2023-06-16	40.49	40.49	39.18	39.86	2302684
2023-06-20	39.83	40.00	39.34	39.70	1403796
2023-06-21	39.60	39.87	39.28	39.49	1145782
2023-06-22	39.27	39.27	37.43	37.57	1393678
2023-06-23	37.33	37.88	37.15	37.58	1292316
2023-06-26	37.81	38.69	37.81	38.06	679649
2023-06-27	38.11	39.58	37.70	39.25	928483
2023-06-28	39.30	39.67	38.91	39.62	983735
2023-06-29	40.15	40.93	39.81	40.50	1187392
2023-06-30	40.93	41.07	40.15	40.16	1038750
2023-07-03	40.13	41.01	40.07	40.46	556111
2023-07-05	40.02	40.86	39.76	40.40	1288020
2023-07-06	39.66	39.86	38.95	39.62	1135587
2023-07-07	39.31	40.33	38.57	39.76	2904063
2023-07-10	39.76	40.65	39.56	40.27	1142320
2023-07-11	40.54	41.42	40.16	41.17	1559344
2023-07-12	41.96	42.34	41.31	41.75	967882
2023-07-13	41.88	42.22	41.24	41.87	1424988
2023-07-14	42.29	42.29	40.54	40.64	1307729
2023-07-17	40.64	41.99	40.57	41.68	1356441
2023-07-18	41.66	44.45	41.66	44.32	2057667
2023-07-19	44.30	44.80	43.68	44.67	1911458
2023-07-20	44.65	44.65	43.25	44.53	2223356
2023-07-21	44.69	44.69	41.31	41.71	3992995
2023-07-24	41.98	43.13	41.92	43.04	1635919
2023-07-25	43.37	43.75	41.84	42.12	1901470
2023-07-26	42.86	44.47	42.82	44.43	1799842
2023-07-27	44.57	44.98	42.80	42.98	1903379
2023-07-28	43.73	43.76	42.69	43.74	1477546
2023-07-31	43.90	44.24	43.38	43.73	10211914
2023-08-01	43.50	43.50	42.06	43.41	1452882
2023-08-02	42.65	43.22	42.10	43.15	1441804
2023-08-03	42.91	43.52	42.56	43.17	1046527
2023-08-04	42.98	43.68	42.87	43.21	701813
2023-08-07	43.17	44.18	42.95	44.14	1038789
2023-08-08	42.65	43.32	42.02	43.23	757702
2023-08-09	42.98	43.13	42.17	42.50	500244
2023-08-10	42.90	43.11	42.11	42.41	577184
2023-08-11	42.17	42.75	42.06	42.67	450174
2023-08-14	42.26	42.32	41.66	42.02	1049209
2023-08-15	41.24	41.36	40.74	41.00	929109
2023-08-16	40.91	41.09	40.36	40.64	884973
2023-08-17	40.91	41.11	40.09	40.20	721152
2023-08-18	39.91	40.52	39.55	40.14	768268
2023-08-21	40.29	40.30	39.25	39.78	813103
2023-08-22	39.71	40.01	38.61	38.72	1393145
2023-08-23	38.84	39.38	38.41	39.28	634331
2023-08-24	39.13	40.17	39.13	39.72	645783
2023-08-25	39.84	40.16	38.85	39.25	736491
2023-08-28	39.60	40.42	39.56	40.19	626914
2023-08-29	40.15	40.67	39.77	40.30	464987
2023-08-30	40.33	40.33	39.91	39.96	665213
2023-08-31	39.92	40.51	39.68	40.17	741065
2023-09-01	40.58	41.34	40.33	41.08	681024
2023-09-05	40.79	40.93	40.12	40.32	1330201
2023-09-06	40.16	40.48	39.07	39.12	1215901
2023-09-07	38.90	39.50	38.43	38.57	1368523
2023-09-08	38.75	38.93	38.06	38.56	846548
2023-09-11	38.60	38.60	38.60	38.60	114878
2023-09-12	38.69	39.37	38.60	39.22	693899
2023-09-13	39.48	39.48	37.89	38.10	679089
2023-09-14	38.77	39.68	38.50	38.67	1031234
2023-09-15	38.28	38.72	38.00	38.44	2201694
2023-09-18	38.39	38.55	37.92	37.96	977285
2023-09-19	38.04	38.38	37.52	37.72	688873
2023-09-20	37.98	38.41	37.18	37.21	641649
2023-09-21	36.81	37.04	36.24	36.30	809503
2023-09-22	36.53	36.69	36.06	36.56	793566
2023-09-25	36.46	37.12	36.30	37.07	755244
2023-09-26	36.61	37.20	36.11	36.30	621762
2023-09-27	36.73	36.95	35.89	36.32	810661
2023-09-28	36.37	37.27	36.28	36.85	573407
2023-09-29	37.28	37.81	36.91	37.07	841931
2023-10-02	37.10	37.14	35.49	35.79	968136
2023-10-03	35.94	35.98	34.89	35.25	930782
2023-10-04	35.31	35.91	34.91	35.71	678140
2023-10-05	35.57	36.80	35.57	36.67	614130
2023-10-06	36.34	37.28	36.03	36.66	996861
2023-10-09	36.36	37.19	36.18	37.01	748819
2023-10-10	37.32	37.79	37.25	37.43	609116
2023-10-11	37.50	38.03	37.21	37.71	748242
2023-10-12	37.36	37.45	36.48	37.00	683032
2023-10-13	37.42	37.59	35.91	36.23	757367
2023-10-16	36.66	37.17	36.60	37.08	605613
2023-10-17	36.81	38.19	36.76	37.48	1043627
2023-10-18	37.09	37.27	35.85	35.87	1095746
2023-10-19	35.74	36.50	35.27	35.40	1280871
2023-10-20	38.40	38.44	35.25	35.60	2721060
2023-10-23	35.47	36.22	35.41	35.91	1285651
2023-10-24	36.17	36.21	35.39	35.80	835599
2023-10-25	35.47	36.05	34.76	35.40	999427
2023-10-26	35.10	36.37	35.10	36.22	745345
2023-10-27	36.03	36.13	34.81	35.16	625699
2023-10-30	35.69	35.96	35.10	35.87	672933
2023-10-31	36.03	36.26	35.61	35.81	577549
2023-11-01	35.70	36.00	34.90	35.74	891064
2023-11-02	36.14	38.66	36.14	38.60	1090587
2023-11-03	39.71	40.76	39.43	39.94	1210392
2023-11-06	39.95	40.28	38.99	39.22	597254
2023-11-07	38.92	39.04	38.50	38.65	422731
2023-11-08	38.83	38.83	37.98	38.04	467506
2023-11-09	37.99	38.06	36.96	37.14	562839
2023-11-10	37.36	37.66	36.76	37.63	378794
2023-11-13	37.31	37.88	36.99	37.70	360656
2023-11-14	39.27	41.40	39.27	40.86	1573717
2023-11-15	40.73	42.10	40.73	41.32	964250
2023-11-16	41.11	41.58	40.46	40.73	777253
2023-11-17	41.25	41.81	41.12	41.69	668698
2023-11-20	41.54	41.82	41.11	41.76	479947
2023-11-21	41.50	41.55	40.86	40.91	352399
2023-11-22	41.40	41.54	40.74	41.40	505607
2023-11-24	41.41	41.75	41.14	41.48	281776
2023-11-27	41.15	41.28	40.73	41.25	686786
2023-11-28	41.27	41.35	40.72	41.15	438645
2023-11-29	41.52	42.31	41.52	41.85	830937
2023-11-30	42.05	42.45	41.68	41.86	853825
2023-12-01	41.81	44.64	41.44	44.10	1964762
2023-12-04	43.58	45.53	43.58	45.35	1471887
2023-12-05	45.25	45.25	44.46	44.51	993256
2023-12-06	45.05	45.78	43.94	44.00	1001581
2023-12-07	44.25	45.19	43.97	45.08	837729
2023-12-08	45.18	45.77	44.80	45.07	886842
2023-12-11	44.77	45.30	44.49	45.17	776971
2023-12-12	45.08	45.17	44.74	44.98	709536
2023-12-13	45.01	48.06	44.39	47.91	1826985
2023-12-14	49.36	52.36	49.36	51.61	3650241
2023-12-15	51.39	51.55	49.76	50.08	4109422
2023-12-18	50.61	50.61	49.49	49.58	1087561
2023-12-19	49.80	51.08	49.51	50.72	1129465
2023-12-20	50.65	51.35	49.84	49.85	1084566
2023-12-21	50.48	50.50	49.64	50.17	539184
2023-12-22	50.71	50.94	50.00	50.22	518505
2023-12-26	50.52	51.16	50.05	50.79	369103
2023-12-27	50.88	51.02	50.35	50.68	657838
2023-12-28	50.25	50.88	50.09	50.66	668202
2023-12-29	50.58	50.66	49.80	49.83	622901
2024-01-02	49.33	50.75	49.26	49.75	1049193
2024-01-03	49.36	49.36	48.02	48.21	823483
2024-01-04	48.20	48.98	48.20	48.70	963144
2024-01-05	48.29	49.32	48.19	48.73	1050330
2024-01-08	48.34	49.09	48.28	49.09	513996
2024-01-09	48.34	48.87	48.02	48.57	629368
2024-01-10	48.57	48.78	48.02	48.35	659679
2024-01-11	48.19	48.40	46.71	47.37	1078606
2024-01-12	47.36	47.63	46.11	46.84	739901
2024-01-16	46.04	46.41	45.64	45.85	1283423
2024-01-17	45.06	45.64	44.78	45.50	1018932
2024-01-18	45.85	46.08	45.28	45.82	1734763
2024-01-19	46.77	47.87	45.71	47.85	1699145
2024-01-22	48.40	49.42	48.03	49.30	1467369
2024-01-23	49.64	49.94	48.74	48.82	2173279
2024-01-24	49.14	49.37	48.43	48.72	1433268
2024-01-25	49.23	49.31	47.79	48.50	1008251
2024-01-26	48.86	49.41	48.32	48.75	705129
2024-01-29	48.81	49.08	48.33	49.05	670516
2024-01-30	48.99	49.53	48.65	48.71	1021285
2024-01-31	46.50	46.97	44.94	45.11	3013150
2024-02-01	44.97	45.22	41.68	42.42	3436576
2024-02-02	41.47	43.31	41.33	42.89	1584657
2024-02-05	42.31	42.54	41.49	42.01	1750484
2024-02-06	42.01	42.64	41.45	41.78	1528993
2024-02-07	41.88	42.29	40.48	41.81	1610637
2024-02-08	41.58	42.34	41.35	42.28	790345
2024-02-09	42.43	42.81	42.14	42.55	1487698
2024-02-12	42.61	43.68	42.61	43.15	1263065
2024-02-13	41.57	42.07	40.86	41.60	1745152
2024-02-14	42.30	42.66	41.74	42.62	1350510
2024-02-15	42.96	43.88	42.70	43.29	1239529
2024-02-16	42.75	43.14	42.43	42.65	1209201
2024-02-20	42.00	42.43	41.93	42.12	992863
2024-02-21	41.92	42.22	41.57	42.00	1136190
2024-02-22	42.24	42.42	41.74	42.13	866703
2024-02-23	42.23	42.66	41.76	42.19	695579
2024-02-26	42.19	42.52	41.56	42.13	914890
2024-02-27	42.66	43.63	42.38	43.60	1533872
2024-02-28	43.25	43.47	42.87	43.09	1716180
2024-02-29	43.95	44.10	43.22	43.80	1270416
2024-03-01	43.48	43.48	42.36	43.35	823321
2024-03-04	44.04	44.46	42.69	42.71	961104
2024-03-05	42.63	45.15	42.62	44.48	1572452
2024-03-06	44.46	44.59	43.25	43.90	1259438
2024-03-07	44.26	44.66	43.68	43.94	1101812
2024-03-08	44.46	45.06	43.87	44.17	628524
2024-03-11	44.34	44.38	43.38	43.42	1117020
2024-03-12	43.51	43.52	42.53	42.89	1156848
2024-03-13	42.80	43.65	42.79	43.10	860606
2024-03-14	42.65	43.17	41.78	42.15	1062942
2024-03-15	42.17	43.03	42.17	42.62	3852307
2024-03-18	42.67	42.93	42.35	42.36	906034
2024-03-19	42.27	42.81	42.07	42.69	724228
2024-03-20	42.47	44.24	42.46	43.90	1354033
2024-03-21	44.45	45.02	44.11	44.80	997630
2024-03-22	45.00	45.00	43.70	43.74	937155
2024-03-25	43.69	44.43	43.69	44.00	619412
2024-03-26	44.33	44.43	43.70	43.80	524382
2024-03-27	44.11	45.56	44.11	45.55	770233
2024-03-28	45.39	45.82	45.28	45.46	662964
2024-04-01	45.49	45.65	44.60	44.88	928651
2024-04-02	44.96	44.97	44.10	44.18	968814
2024-04-03	44.19	44.56	43.93	44.25	922757
2024-04-04	44.84	45.29	43.64	43.74	583352
2024-04-05	43.47	44.33	43.36	44.18	630293
2024-04-08	44.50	45.27	44.31	44.95	585086
2024-04-09	45.01	45.70	44.95	45.64	792907
2024-04-10	44.56	44.72	42.94	43.12	1757215
2024-04-11	42.99	43.26	42.15	43.03	978437
2024-04-12	42.32	42.92	42.32	42.77	918208
2024-04-15	43.12	43.53	41.97	42.42	1099427
2024-04-16	41.97	42.13	41.47	41.78	988991
2024-04-17	42.54	42.54	41.68	41.82	1474876
2024-04-18	42.70	43.93	41.34	43.80	2169434
2024-04-19	44.05	45.03	43.84	44.94	1690688
2024-04-22	45.03	45.57	44.66	45.18	1514939
2024-04-23	45.13	46.34	45.01	46.08	1351666
2024-04-24	45.67	46.46	45.60	46.37	1276529
2024-04-25	45.86	46.23	45.33	46.00	1130245
2024-04-26	45.98	46.57	45.98	46.02	850838
2024-04-29	46.06	46.35	45.49	45.85	1048226
2024-04-30	45.56	45.67	44.63	44.65	1383550
2024-05-01	44.99	46.49	44.67	45.44	1339100
2024-05-02	46.09	46.51	45.79	46.25	778732
2024-05-03	47.20	47.30	46.72	46.75	867909
2024-05-06	47.33	47.67	47.01	47.55	637260
2024-05-07	47.86	48.27	47.25	47.27	938826
2024-05-08	47.00	47.36	46.71	47.30	927652
2024-05-09	47.33	47.52	46.94	47.49	734371
2024-05-10	47.58	47.89	47.26	47.78	577500
2024-05-13	48.14	48.51	48.06	48.20	723719
2024-05-14	48.70	49.32	48.39	49.21	1004748
2024-05-15	49.73	50.05	48.69	48.78	643684
2024-05-16	48.61	49.01	47.79	47.84	755957
2024-05-17	48.02	48.62	47.79	48.50	585836
2024-05-20	48.43	48.51	47.92	47.98	791205
2024-05-21	47.88	48.73	47.88	48.33	605136
2024-05-22	48.15	48.56	47.85	48.01	637887
2024-05-23	48.34	48.38	46.37	46.40	990798
2024-05-24	46.75	46.85	46.04	46.50	689636
2024-05-28	46.52	46.72	45.94	46.19	519464
2024-05-29	41.27	41.63	38.39	39.60	6962391
2024-05-30	40.17	42.16	40.10	41.29	3680940
2024-05-31	41.49	41.98	40.90	41.88	2180389
2024-06-03	42.22	42.32	40.48	40.57	1563229
2024-06-04	40.04	40.45	39.27	39.41	1803618
2024-06-05	39.80	39.80	38.73	38.83	1537025
2024-06-06	38.59	39.02	38.52	39.01	2144260
2024-06-07	38.50	38.81	38.15	38.31	1609736
2024-06-10	38.00	38.32	37.66	38.30	1826584
2024-06-11	37.88	38.17	37.50	38.09	1299721
2024-06-12	39.25	39.55	38.15	38.61	1775727
2024-06-13	38.58	38.80	37.77	38.41	1190039
2024-06-14	38.24	38.53	37.58	37.85	1274723
2024-06-17	37.78	38.56	37.43	38.49	1335618
2024-06-18	38.52	39.62	38.40	39.02	1636062
2024-06-20	38.88	39.27	38.64	39.01	1061067
2024-06-21	39.04	39.04	38.36	38.76	2448633
2024-06-24	38.91	40.00	38.75	39.38	1439845
2024-06-25	39.23	39.40	38.61	38.63	1273254
2024-06-26	38.41	39.22	38.41	39.17	1465885
2024-06-27	39.10	39.94	38.61	39.90	1350400
2024-06-28	40.33	41.34	40.14	41.00	2501984
2024-07-01	40.90	41.39	40.33	40.79	1952240
2024-07-02	40.82	41.41	40.80	41.25	1585195
2024-07-03	41.38	41.45	40.63	40.66	1014561
2024-07-05	40.57	40.57	39.58	39.84	1534982
2024-07-08	40.24	40.51	39.99	40.07	1294173
2024-07-09	40.07	41.09	39.76	41.07	927157
2024-07-10	41.24	41.88	40.99	41.75	966167
2024-07-11	42.48	43.83	42.38	43.76	1930977
2024-07-12	43.35	43.46	42.80	42.84	1583194
2024-07-15	43.65	44.54	43.30	44.40	1549413
2024-07-16	44.51	46.62	44.51	46.52	1971389
2024-07-17	45.60	47.14	45.60	46.92	2138483
2024-07-18	46.00	47.06	44.58	45.05	3238923
2024-07-19	44.59	45.53	44.50	45.33	1956337
2024-07-22	44.96	45.96	44.41	45.61	1426402
2024-07-23	44.92	46.59	44.21	46.39	1860139
2024-07-24	46.19	46.76	45.34	45.38	1779351
2024-07-25	45.10	46.80	45.10	46.05	1924654
2024-07-26	46.35	46.90	46.33	46.76	993070
2024-07-29	47.06	47.16	46.03	46.12	828630
2024-07-30	46.36	47.14	46.10	47.08	966717
2024-07-31	47.00	47.65	46.62	46.89	1360512
2024-08-01	46.77	47.16	44.56	44.79	1149673
2024-08-02	43.20	43.48	42.19	43.14	961283
2024-08-05	40.65	42.23	40.20	41.20	1599724
2024-08-06	41.32	41.99	40.85	40.98	1552650
2024-08-07	41.90	42.00	40.50	40.67	1075405
2024-08-08	41.42	41.64	40.87	41.33	848742
2024-08-09	41.20	41.28	40.68	40.88	1431942
2024-08-12	41.38	41.66	39.88	39.97	1812323
2024-08-13	40.39	40.79	39.75	40.63	779158
2024-08-14	40.79	40.87	40.17	40.31	831212
2024-08-15	40.82	41.58	40.72	41.32	1419453
2024-08-16	41.14	42.21	41.14	41.99	1190954
2024-08-19	42.02	42.19	41.65	42.09	1077016
2024-08-20	42.02	42.02	41.06	41.13	810211
2024-08-21	41.46	41.77	40.86	41.75	600223
2024-08-22	41.59	42.25	41.50	41.60	591979
2024-08-23	42.00	44.23	41.97	43.51	1181243
2024-08-26	44.08	44.16	42.94	42.98	1062780
2024-08-27	42.68	42.88	42.19	42.73	1278651
2024-08-28	42.43	43.37	42.43	43.30	770916
2024-08-29	43.61	43.72	42.97	43.25	817503
2024-08-30	43.54	43.65	42.79	43.35	552216
2024-09-03	42.92	43.50	42.44	42.61	863961
2024-09-04	42.44	42.86	41.53	41.76	891344
2024-09-05	42.18	42.23	40.91	40.98	881972
2024-09-06	41.08	41.39	39.83	39.92	1095860
2024-09-09	39.98	40.32	39.64	40.05	1138370
2024-09-10	40.11	40.19	38.80	40.17	1229432
2024-09-11	39.70	39.79	38.58	39.66	977847
2024-09-12	39.75	40.10	39.26	39.95	878551
2024-09-13	40.36	41.58	40.36	41.57	1596453
2024-09-16	41.65	42.27	41.29	42.04	1112146
2024-09-17	42.00	42.70	41.75	42.12	1124775
2024-09-18	42.29	43.77	41.64	42.61	1476565
2024-09-19	43.55	44.19	42.98	43.97	1547233
2024-09-20	43.57	43.57	42.73	42.76	2088658
2024-09-23	42.87	43.14	42.07	42.28	1035387
2024-09-24	42.31	42.64	41.54	41.73	1003299
2024-09-25	41.89	41.89	40.61	40.66	1262787
2024-09-26	41.27	41.92	40.75	41.72	1293851
2024-09-27	42.07	42.36	41.58	42.03	1031792
2024-09-30	42.00	43.26	41.76	42.99	880784
2024-10-01	42.58	42.61	41.04	41.67	1215958
2024-10-02	41.59	42.35	41.26	41.49	726919
2024-10-03	41.28	41.98	40.90	41.97	734882
2024-10-04	42.62	43.09	42.15	42.25	1214532
2024-10-07	42.25	42.48	41.68	42.11	745341
2024-10-08	42.11	42.29	41.37	41.39	761677
2024-10-09	41.34	42.10	41.09	42.04	1488252
2024-10-10	41.85	42.41	41.53	42.38	1098574
2024-10-11	42.22	43.81	42.06	43.66	1627456
2024-10-14	43.62	44.29	43.27	44.02	755583
2024-10-15	44.31	45.82	43.85	44.69	1221972
2024-10-16	44.99	46.32	44.91	45.66	1965200
2024-10-17	45.89	46.86	45.81	46.76	2323715
2024-10-18	47.00	47.11	44.49	44.67	3609083
2024-10-21	44.58	44.71	42.93	42.97	1821849
2024-10-22	42.90	43.85	42.64	43.82	729569
2024-10-23	43.70	44.04	43.12	43.73	553100
2024-10-24	43.96	44.40	43.40	44.39	935727
2024-10-25	44.76	44.82	43.51	43.56	1203067
2024-10-28	44.11	44.64	43.70	44.43	978520
2024-10-29	44.46	44.53	44.03	44.14	1047023
2024-10-30	44.07	45.43	44.00	44.61	982063
2024-10-31	44.60	44.86	43.72	43.75	853866
2024-11-01	44.05	44.24	43.60	43.84	973335
2024-11-04	43.62	43.90	42.74	43.62	845996
2024-11-05	43.64	44.46	43.47	44.38	798175
2024-11-06	48.04	49.46	47.59	49.33	3597215
2024-11-07	48.60	48.84	47.15	47.39	1513916
2024-11-08	47.51	47.62	45.32	46.46	2656977
2024-11-11	47.30	48.76	47.10	48.57	1794270
2024-11-12	48.19	49.00	47.67	48.19	1121556
2024-11-13	48.60	49.43	47.85	47.87	1466162
2024-11-14	48.05	48.24	47.42	47.77	1168997
2024-11-15	47.97	48.64	47.41	48.49	1289647
2024-11-18	48.48	49.09	48.18	48.23	1601432
2024-11-19	47.24	48.18	47.15	47.95	825218
2024-11-20	47.90	48.22	47.11	47.69	709544
2024-11-21	47.91	48.95	47.79	48.35	723508
2024-11-22	48.33	49.45	48.33	49.33	1294429
2024-11-25	50.00	51.50	49.77	50.55	1463311
2024-11-26	50.16	50.32	49.77	49.90	822194
2024-11-27	50.41	50.83	49.64	49.94	1490110
2024-11-29	50.44	50.58	49.70	49.97	532824
2024-12-02	49.81	49.85	48.78	48.87	1161277
2024-12-03	48.78	48.96	47.96	48.32	886272
2024-12-04	48.37	48.60	47.49	47.99	658905
2024-12-05	48.30	48.64	47.25	47.35	760082
2024-12-06	47.81	47.96	46.96	47.49	527153
2024-12-09	47.48	47.90	47.11	47.26	902117
2024-12-10	47.36	48.07	46.66	47.22	861266
2024-12-11	47.89	48.16	47.38	47.56	770956
2024-12-12	47.56	47.93	47.13	47.23	558746
2024-12-13	47.26	47.58	46.38	46.79	830713
2024-12-16	46.61	47.76	46.42	47.71	1071017
2024-12-17	47.25	47.61	45.97	46.42	1178689
2024-12-18	46.66	46.88	43.66	43.79	1263947
2024-12-19	44.71	45.11	43.21	43.43	1142194
2024-12-20	43.40	44.69	43.38	43.83	3744492
2024-12-23	43.76	44.48	43.57	44.40	598436
2024-12-24	44.46	44.77	44.27	44.70	274147
2024-12-26	44.39	45.02	44.06	44.99	591538
2024-12-27	44.62	45.12	43.91	44.57	476250
2024-12-30	44.20	44.82	43.67	44.46	632955
2024-12-31	44.74	45.18	44.40	44.53	1148088
2025-01-02	44.94	45.17	43.63	43.83	856865
2025-01-03	44.13	44.27	43.07	43.98	1419856
2025-01-06	44.30	45.12	43.95	44.08	1366641
2025-01-07	44.10	44.59	42.94	43.40	1280968
2025-01-08	43.03	43.68	42.60	43.24	1288501
2025-01-10	42.47	42.79	41.38	41.71	1661612
2025-01-13	41.44	42.42	41.34	42.36	2168358
2025-01-14	42.63	44.35	42.40	44.00	2073341
2025-01-15	45.81	46.11	44.56	45.22	1953535
2025-01-16	44.68	45.52	44.64	45.34	1484442
2025-01-17	47.97	49.84	47.14	49.74	4130137
2025-01-21	50.54	51.45	50.13	50.54	2109785
2025-01-22	50.32	50.97	50.11	50.97	1638095
2025-01-23	51.00	51.37	50.59	50.87	1076752
2025-01-24	50.89	51.35	50.33	50.93	941908
2025-01-27	51.13	51.52	50.47	51.17	953334
2025-01-28	51.12	51.30	50.06	50.90	909858
2025-01-29	50.96	51.43	49.72	50.50	1151066
2025-01-30	50.99	51.61	50.35	50.87	1000947
2025-01-31	50.96	51.34	50.49	50.79	1466487
2025-02-03	49.63	50.35	48.96	49.64	1206733
2025-02-04	49.55	50.98	49.55	50.83	982603
2025-02-05	50.99	52.03	50.82	51.97	1133849
2025-02-06	52.31	53.64	52.10	53.02	1592170
2025-02-07	53.02	53.04	51.73	51.98	975194
2025-02-10	52.23	52.23	51.23	51.29	897371
2025-02-11	50.86	53.22	50.68	53.10	1462993
2025-02-12	52.47	53.37	52.18	52.51	1575960
2025-02-13	52.50	52.94	51.89	52.62	809934
2025-02-14	52.68	53.02	51.65	51.86	1158083
2025-02-18	52.04	52.18	51.08	51.45	1343475
2025-02-19	50.93	51.45	50.38	50.51	944455
2025-02-20	50.27	50.42	48.90	49.40	805773
2025-02-21	49.66	49.85	47.15	47.45	1115588
2025-02-24	47.93	48.10	46.86	47.20	1145602
2025-02-25	47.51	48.18	46.99	48.02	1411469
2025-02-26	48.36	48.79	47.59	48.02	1188569
2025-02-27	48.13	48.67	47.31	47.60	711456
2025-02-28	47.74	48.32	47.30	48.01	780302
2025-03-03	48.10	48.60	46.63	47.10	853982
2025-03-04	46.27	46.86	44.87	45.69	1336429
2025-03-05	45.72	46.26	44.45	45.39	1069861
2025-03-06	45.01	45.13	44.27	44.83	1244948
2025-03-07	44.58	45.62	43.81	45.56	1332640
2025-03-10	45.15	46.03	44.23	44.41	2201472
2025-03-11	44.43	44.76	43.48	43.52	1486344
2025-03-12	44.24	44.52	43.36	43.89	1042479
2025-03-13	43.89	44.34	42.90	42.94	825452
2025-03-14	43.33	44.26	43.18	44.19	869035
2025-03-17	44.17	44.45	43.45	44.26	1394475
2025-03-18	44.25	44.49	43.73	44.19	1037229
2025-03-19	44.13	45.26	43.87	44.61	996826
2025-03-20	44.31	45.11	44.12	44.15	1050331
2025-03-21	43.90	44.44	43.40	44.31	2886724
2025-03-24	44.80	45.44	44.75	45.28	1033399
2025-03-25	45.28	45.56	44.99	45.26	965436
2025-03-26	45.66	46.32	45.26	45.38	736018
2025-03-27	45.21	45.57	44.77	44.97	599235
2025-03-28	44.78	45.04	43.53	43.73	1978278
2025-03-31	43.12	43.74	42.76	43.45	1301433
2025-04-01	43.25	43.47	42.44	43.38	1366265
2025-04-02	43.02	43.75	42.63	43.75	2372493
2025-04-03	41.78	41.78	38.87	38.90	2707968
2025-04-04	37.20	38.21	35.80	38.12	3119615
2025-04-07	37.50	40.74	36.50	38.16	2349467
2025-04-08	39.62	40.09	36.97	37.58	1818096
2025-04-09	36.84	41.40	35.71	40.46	3003901
2025-04-10	39.30	39.59	36.80	37.63	2010226
2025-04-11	37.31	38.37	36.50	37.97	2062399
2025-04-14	38.26	38.68	37.67	38.38	1982344
2025-04-15	38.47	39.81	38.47	39.24	2113071
2025-04-16	39.00	39.92	38.78	39.34	2274251
2025-04-17	40.12	41.89	39.90	41.63	2706624
2025-04-21	41.22	41.36	39.82	40.25	2211602
2025-04-22	40.68	41.56	40.46	41.38	1148971
2025-04-23	42.48	43.87	41.63	41.94	1355696
2025-04-24	41.77	42.84	41.50	42.63	926624
2025-04-25	42.56	43.00	42.31	42.72	811977
2025-04-28	42.79	43.30	42.46	43.05	997518
2025-04-29	43.07	43.29	42.52	42.94	1492683
2025-04-30	41.93	42.85	41.69	42.60	1339062
2025-05-01	42.65	43.45	42.23	43.22	1145061
2025-05-02	44.21	44.32	43.63	44.15	941822
2025-05-05	43.62	44.75	43.62	44.05	592717
2025-05-06	43.50	44.35	43.40	43.67	1089694
2025-05-07	44.06	44.28	43.52	43.77	1101459
2025-05-08	44.28	45.02	44.02	44.83	719037
2025-05-09	44.86	45.05	44.47	44.61	623640
2025-05-12	46.75	46.97	46.26	46.31	985148
2025-05-13	46.31	47.53	45.76	46.87	1319864
2025-05-14	46.62	46.84	46.24	46.48	769099
2025-05-15	46.32	46.75	46.11	46.49	550583
2025-05-16	46.39	47.16	46.15	46.93	914480
2025-05-19	46.55	46.66	46.22	46.57	690852
2025-05-20	46.61	46.73	46.23	46.37	481524
2025-05-21	45.92	46.13	44.84	44.88	645329
2025-05-22	44.70	45.10	44.44	44.73	972690
2025-05-23	43.76	44.70	43.72	44.44	608636
2025-05-27	45.11	45.54	44.58	45.49	578301
2025-05-28	45.42	45.59	44.49	44.50	627651
2025-05-29	44.76	44.79	44.17	44.71	830811
2025-05-30	44.47	44.64	44.08	44.33	719187
2025-06-02	44.07	44.27	43.28	44.08	784213
2025-06-03	44.05	45.25	43.74	45.05	719837
2025-06-04	45.05	45.29	44.51	44.55	508618
2025-06-05	44.56	44.89	44.17	44.51	439723
2025-06-06	45.21	45.97	44.59	45.88	697184
2025-06-09	45.95	46.49	45.86	46.00	494299
2025-06-10	46.14	46.74	45.80	46.38	439290
2025-06-11	46.56	46.71	45.62	45.73	644022
2025-06-12	45.52	45.65	44.73	45.58	433392
2025-06-13	45.14	45.26	44.43	44.68	600808
2025-06-16	45.30	45.51	44.66	44.86	529799
2025-06-17	44.37	45.02	44.10	44.42	655336
2025-06-18	44.14	45.30	44.13	44.91	667337
2025-06-20	45.44	45.62	45.02	45.31	1221134
2025-06-23	45.17	46.33	44.87	46.28	543547
2025-06-24	46.77	47.31	46.35	46.40	593983
2025-06-25	46.53	46.69	45.97	46.53	494515
2025-06-26	46.56	47.45	46.56	47.34	585967
2025-06-27	47.46	47.60	46.80	47.16	602971
2025-06-30	47.32	47.58	47.04	47.06	495097
2025-07-01	47.06	49.52	47.01	48.96	1591340
2025-07-02	49.35	50.99	49.09	50.95	1381328
2025-07-03	51.23	51.98	50.79	51.00	884815
2025-07-07	50.76	51.39	50.18	50.43	1184988
2025-07-08	50.92	52.55	50.85	51.97	2017842
2025-07-09	52.23	52.48	51.25	51.69	962925
2025-07-10	51.82	52.53	51.47	51.65	919351
2025-07-11	50.90	52.05	50.66	51.58	1045751
2025-07-14	51.58	52.62	51.35	52.55	1129735
2025-07-15	52.55	52.65	50.65	50.71	1419830
2025-07-16	51.01	51.49	50.27	51.17	973626
2025-07-17	51.24	52.34	51.11	51.91	1857386
2025-07-18	53.00	53.38	50.67	51.96	1752185
2025-07-21	52.41	52.61	51.70	51.77	1401666
2025-07-22	51.83	53.48	51.66	52.68	1643993
2025-07-23	53.00	53.09	52.25	52.61	732501
2025-07-24	52.62	52.78	51.81	52.07	1031037
2025-07-25	52.10	52.24	50.92	51.50	1083010
2025-07-28	51.63	51.63	50.77	50.92	805688
2025-07-29	51.38	51.38	50.10	50.26	757913
2025-07-30	50.50	50.88	49.60	49.90	694953
2025-07-31	49.79	49.97	49.07	49.30	1595105
2025-08-01	48.50	48.75	47.23	47.82	1120849
2025-08-04	47.90	48.25	47.68	47.97	1059640
2025-08-05	48.19	48.80	47.82	48.69	1610819
2025-08-06	48.67	48.92	47.77	47.95	814481
2025-08-07	48.40	48.52	47.33	47.40	764813
2025-08-08	47.84	48.21	47.29	47.99	1022958
2025-08-11	47.95	48.27	47.72	47.84	767483
2025-08-12	48.26	49.54	48.15	49.50	850928
2025-08-13	49.86	50.78	49.34	50.64	1045671
2025-08-14	50.00	50.52	49.64	50.29	565128
2025-08-15	50.42	50.55	49.28	49.32	690200
2025-08-18	49.25	49.60	48.94	49.57	910622
2025-08-19	49.54	50.39	49.43	49.57	674597
2025-08-20	50.29	50.76	49.55	50.06	1127422
2025-08-21	49.88	50.29	49.57	49.91	392486
2025-08-22	50.01	52.33	50.00	52.22	773759
2025-08-25	52.05	52.42	51.69	51.78	553916
2025-08-26	51.78	52.42	51.40	52.13	801909
2025-08-27	52.18	53.66	52.11	53.14	1396445
2025-08-28	53.28	53.42	52.25	52.63	715756
2025-08-29	52.63	52.92	52.37	52.47	733417
2025-09-02	51.88	52.44	51.32	52.34	844850
2025-09-03	52.34	52.97	52.12	52.65	664190
2025-09-04	52.78	53.31	52.61	52.93	772441
2025-09-05	53.18	53.66	52.18	52.35	746300
2025-09-08	52.50	52.58	51.75	52.53	645397
2025-09-09	52.53	52.64	51.75	51.99	638028
2025-09-10	52.08	52.69	51.95	52.25	909090
2025-09-11	52.18	52.63	51.88	52.50	621879
2025-09-12	52.48	52.84	52.08	52.19	470019
2025-09-15	52.39	52.60	51.74	51.83	714986
2025-09-16	51.86	51.86	50.58	51.20	742148
2025-09-17	51.30	53.00	51.19	51.96	1784490
2025-09-18	52.09	53.30	51.90	53.13	1321912
2025-09-19	53.13	53.41	52.10	52.60	2417980
2025-09-22	52.44	52.60	51.27	51.63	516370
2025-09-23	51.91	52.83	51.49	51.59	617302
2025-09-24	51.69	51.99	50.97	51.14	843756
2025-09-25	51.23	52.00	50.60	51.84	851232
2025-09-26	52.04	52.37	51.50	52.01	497029
2025-09-29	52.47	52.47	50.78	51.21	716976
2025-09-30	51.21	51.65	50.28	50.98	733312
2025-10-01	50.97	51.29	50.39	50.73	1040673
2025-10-02	50.67	51.29	50.10	50.86	1194620
2025-10-03	50.86	51.44	50.64	51.23	1043667
2025-10-06	51.73	52.68	51.28	51.66	1261499
2025-10-07	51.84	52.22	51.57	51.99	884456
2025-10-08	52.27	52.34	51.59	52.03	1020309
2025-10-09	52.20	52.20	51.21	51.35	691466

Explore More About OZK

Coins representing dividend payouts and trends

OZK Dividend History

Discover Bank OZK'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

OZK Stock Split History

Discover Bank OZK'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

OZK Historical Prices

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

Web Analytics