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

F Historical Prices

Summary

Key Stock Metrics

8.44

(April 9, 2025)

52-Week Low

13.97

(October 24, 2025)

52-Week High

38.83

(April 19, 1999)

All-Time High

13.13

(October 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-17	19.52	19.59	19.27	19.56	2621568
1994-01-18	19.74	19.84	19.56	19.63	5105750
1994-01-19	19.63	19.88	19.09	19.31	5731165
1994-01-20	19.27	19.34	18.99	19.20	5059952
1994-01-21	19.20	19.31	19.02	19.31	5406395
1994-01-24	19.17	19.20	18.74	18.77	6134591
1994-01-25	18.88	18.95	18.41	18.63	6834469
1994-01-26	18.59	18.66	18.38	18.56	4029363
1994-01-27	18.74	19.09	18.56	19.09	9588881
1994-01-28	19.27	19.27	18.56	18.66	5596571
1994-01-31	19.17	19.20	18.92	19.17	4019224
1994-02-01	19.17	19.52	19.02	19.09	5620695
1994-02-02	19.20	19.42	19.06	19.38	4776785
1994-02-03	19.45	19.92	19.34	19.84	11178463
1994-02-04	19.95	20.06	19.45	19.45	11327739
1994-02-07	19.38	19.70	19.02	19.70	8296099
1994-02-08	19.74	19.95	19.56	19.88	5410941
1994-02-09	19.67	19.92	19.56	19.59	10805451
1994-02-10	19.67	19.70	18.88	18.88	17735010
1994-02-11	18.81	18.81	18.49	18.74	8233874
1994-02-14	18.81	19.06	18.74	18.81	4891101
1994-02-15	18.84	18.95	18.63	18.95	5755635
1994-02-16	19.13	19.13	18.59	18.59	4311131
1994-02-17	18.84	18.88	18.38	18.49	7186853
1994-02-18	18.41	18.63	18.27	18.45	5594824
1994-02-22	18.59	18.59	18.20	18.45	4728892
1994-02-23	18.49	18.74	18.24	18.38	6990733
1994-02-24	18.24	18.31	17.74	17.88	9036530
1994-02-25	17.91	17.99	17.45	17.59	9717181
1994-02-28	17.77	17.95	17.74	17.77	6423350
1994-03-01	17.88	17.95	17.56	17.81	6478587
1994-03-02	17.74	18.34	17.45	18.27	11295926
1994-03-03	18.41	18.56	18.16	18.20	5790244
1994-03-04	18.31	18.70	18.06	18.63	7066945
1994-03-07	18.81	18.84	18.38	18.41	5115188
1994-03-08	18.45	18.52	18.24	18.24	4320570
1994-03-09	18.34	18.70	18.24	18.70	3294877
1994-03-10	18.74	18.77	18.13	18.59	3735008
1994-03-11	18.59	18.74	18.34	18.74	3004716
1994-03-14	18.74	18.74	18.41	18.41	2572625
1994-03-15	18.34	18.34	18.06	18.06	5195944
1994-03-16	17.88	18.20	17.59	18.20	6668062
1994-03-17	18.20	18.27	17.81	17.84	6500958
1994-03-18	17.56	17.91	17.52	17.59	10433488
1994-03-21	17.63	17.81	17.41	17.48	7018002
1994-03-22	17.66	17.66	17.48	17.63	3081277
1994-03-23	17.77	18.34	17.70	18.13	6037403
1994-03-24	17.74	17.81	17.16	17.56	13100154
1994-03-25	17.59	17.59	17.23	17.23	6595347
1994-03-28	17.16	17.38	17.06	17.20	7307811
1994-03-29	17.31	17.38	16.91	16.95	5795139
1994-03-30	17.13	17.13	16.66	16.66	8263937
1994-03-31	16.73	16.88	16.30	16.81	8913825
1994-04-04	16.52	16.88	16.27	16.81	10803704
1994-04-05	17.02	17.41	17.02	17.41	7012758
1994-04-06	17.45	17.59	17.34	17.41	5276699
1994-04-07	17.45	17.45	17.09	17.34	5045618
1994-04-08	17.27	17.27	16.59	16.70	6328261
1994-04-11	16.88	17.06	16.52	16.59	5009611
1994-04-12	16.70	16.70	16.41	16.45	4045095
1994-04-13	16.45	16.81	16.16	16.34	6877816
1994-04-14	16.27	16.91	16.16	16.73	9772766
1994-04-15	16.73	17.09	16.66	16.66	8787624
1994-04-18	16.81	16.84	16.48	16.56	4917321
1994-04-19	16.34	16.45	15.66	16.13	8756160
1994-04-20	16.16	16.23	15.30	15.55	14951229
1994-04-21	15.70	16.16	15.52	15.91	14528928
1994-04-22	16.05	16.27	15.84	15.91	8635551
1994-04-25	16.16	16.59	16.09	16.56	7281591
1994-04-26	16.52	16.59	16.34	16.56	5385771
1994-04-28	16.59	16.73	16.27	16.45	5932177
1994-04-29	16.30	16.73	16.20	16.70	11384722
1994-05-02	17.02	17.41	16.91	17.41	7847927
1994-05-03	17.41	17.45	17.09	17.45	5315503
1994-05-04	17.45	17.52	17.06	17.16	6561787
1994-05-05	17.16	17.23	16.84	16.88	6071314
1994-05-06	16.66	16.77	16.52	16.59	11043523
1994-05-09	16.34	16.66	16.34	16.56	4896345
1994-05-10	16.70	17.02	16.70	16.95	3683621
1994-05-11	16.95	17.06	16.56	16.56	5639572
1994-05-12	16.84	16.84	16.41	16.52	5069390
1994-05-13	16.52	16.63	16.30	16.59	5194542
1994-05-16	16.48	16.59	16.47	16.52	3323192
1994-05-17	16.56	17.02	16.48	16.98	3395559
1994-05-18	17.06	17.06	16.63	16.84	8586957
1994-05-19	16.84	17.02	16.70	16.91	6349586
1994-05-20	16.95	17.20	16.95	17.09	9581189
1994-05-23	17.02	17.09	16.88	16.95	2810346
1994-05-24	17.13	17.13	16.66	16.73	4183183
1994-05-25	16.59	16.91	16.45	16.73	3392763
1994-05-26	16.81	16.86	16.38	16.52	4699175
1994-05-27	16.38	16.70	16.38	16.59	4216394
1994-05-31	16.52	16.66	16.52	16.52	5071140
1994-06-01	16.52	16.73	16.34	16.73	3850024
1994-06-02	16.81	16.84	16.38	16.38	3947910
1994-06-03	16.30	16.34	16.13	16.27	7108545
1994-06-06	16.30	16.38	15.98	15.98	4051037
1994-06-07	15.95	16.13	15.95	16.02	4482430
1994-06-08	16.20	16.23	15.70	15.91	5384370
1994-06-09	15.80	16.13	15.77	16.09	3576296
1994-06-10	16.20	16.48	16.13	16.34	4068516
1994-06-13	16.34	16.88	16.34	16.84	4831321
1994-06-14	17.13	17.59	17.06	17.48	14976751
1994-06-15	17.63	17.81	17.34	17.34	7863310
1994-06-16	17.34	17.63	17.31	17.34	5877642
1994-06-17	17.34	17.38	17.09	17.13	8393636
1994-06-20	16.98	17.06	16.84	16.88	3994057
1994-06-21	16.81	16.91	16.38	16.66	9023946
1994-06-22	16.73	16.84	16.59	16.66	4324067
1994-06-23	16.70	16.77	16.34	16.41	5118685
1994-06-24	16.41	16.56	16.09	16.52	5596571
1994-06-27	16.45	17.09	16.38	17.09	6379303
1994-06-28	17.09	17.13	16.77	16.91	10899839
1994-06-29	16.91	17.13	16.84	16.98	4908580
1994-06-30	17.09	17.16	16.84	16.88	5669286
1994-07-01	17.06	17.06	16.84	16.88	3438208
1994-07-05	16.73	16.84	16.48	16.56	3509522
1994-07-06	16.52	16.81	16.45	16.52	4482083
1994-07-07	16.73	17.09	16.52	17.09	6361473
1994-07-08	16.95	17.59	16.88	17.52	7541338
1994-07-11	17.59	17.66	17.23	17.38	3842334
1994-07-12	17.66	17.95	17.16	17.88	5519314
1994-07-13	17.88	18.52	17.81	18.45	9225659
1994-07-14	18.74	18.74	18.02	18.09	9340499
1994-07-15	17.95	18.16	17.88	18.09	4240166
1994-07-18	18.16	18.31	18.09	18.24	2686417
1994-07-19	18.24	18.38	17.95	17.95	3144728
1994-07-20	18.02	18.31	17.52	18.24	4241390
1994-07-21	18.16	18.16	17.66	17.74	4248381
1994-07-22	17.95	17.95	17.66	17.81	2070791
1994-07-25	17.95	18.16	17.81	17.95	2250305
1994-07-26	17.95	18.31	17.88	18.09	4176016
1994-07-27	17.95	18.24	17.23	17.38	7544834
1994-07-28	17.38	17.88	17.38	17.74	7011360
1994-07-29	18.02	18.38	17.95	18.24	5441180
1994-08-01	18.31	18.31	18.09	18.24	5191922
1994-08-02	18.24	18.24	17.88	18.02	3364794
1994-08-03	18.02	18.09	17.74	18.02	2895472
1994-08-04	17.31	17.38	16.81	16.88	11755635
1994-08-05	16.81	17.09	16.81	17.02	4700400
1994-08-08	17.31	17.31	17.16	17.23	3687116
1994-08-09	17.38	17.45	17.16	17.23	4190350
1994-08-10	17.38	17.38	17.23	17.31	2245760
1994-08-11	17.31	17.38	16.95	17.02	4368641
1994-08-12	17.09	17.16	16.88	16.95	2035307
1994-08-15	16.95	17.09	16.81	16.95	3207480
1994-08-16	17.02	17.59	16.95	17.45	5163082
1994-08-17	17.74	17.81	17.38	17.52	5528578
1994-08-18	17.38	17.38	16.88	16.88	4368990
1994-08-19	16.88	17.02	16.73	17.02	5422303
1994-08-22	17.02	17.09	16.81	16.88	2797586
1994-08-23	16.88	17.02	16.81	16.95	3865231
1994-08-24	16.95	17.52	16.88	17.52	4988287
1994-08-25	17.52	17.52	17.09	17.09	3488900
1994-08-26	17.38	17.59	17.31	17.45	6056806
1994-08-29	17.66	17.81	17.45	17.45	3437860
1994-08-30	17.38	17.81	17.31	17.52	4501485
1994-08-31	17.52	17.52	16.52	16.73	12557942
1994-09-01	16.88	17.16	16.73	17.16	7711762
1994-09-02	17.31	17.31	16.81	16.95	3546931
1994-09-06	16.95	17.23	16.81	17.16	3121831
1994-09-07	17.31	17.31	16.88	16.95	4302568
1994-09-08	16.88	17.09	16.81	16.88	3310959
1994-09-09	16.88	16.88	16.66	16.73	4316201
1994-09-12	16.73	16.88	16.59	16.59	3142282
1994-09-13	16.66	16.81	16.38	16.45	8222687
1994-09-14	16.45	16.66	16.23	16.66	6484005
1994-09-15	16.73	16.73	16.38	16.52	4887781
1994-09-16	16.38	16.52	16.23	16.38	8878866
1994-09-19	16.45	16.52	15.95	16.02	6583988
1994-09-20	15.95	16.23	15.80	15.88	7206605
1994-09-21	15.95	16.09	15.66	15.73	8881838
1994-09-22	15.88	16.09	15.38	15.45	9122355
1994-09-23	15.52	15.66	14.95	15.23	10190700
1994-09-26	15.30	15.45	15.16	15.23	7599370
1994-09-27	15.59	15.95	15.45	15.95	6186330
1994-09-28	16.16	16.23	15.95	16.02	5104001
1994-09-29	16.02	16.09	15.73	15.73	3672259
1994-09-30	15.80	16.09	15.73	15.88	3839013
1994-10-03	15.88	15.95	15.59	15.73	4454290
1994-10-04	15.80	15.88	15.30	15.52	6457262
1994-10-05	15.45	15.95	15.23	15.80	5833944
1994-10-06	15.88	15.88	15.45	15.59	2964341
1994-10-07	15.59	15.80	15.45	15.59	3152943
1994-10-10	15.95	16.23	15.73	16.16	4891976
1994-10-11	16.45	16.81	16.38	16.81	7973954
1994-10-12	16.66	16.81	16.52	16.59	5607060
1994-10-13	16.95	17.02	16.45	16.52	10837439
1994-10-14	16.59	16.88	16.38	16.81	4178988
1994-10-17	16.73	16.88	16.59	16.66	4936199
1994-10-18	16.66	16.66	16.45	16.59	3231950
1994-10-19	16.52	16.81	16.45	16.81	3345218
1994-10-20	16.81	16.81	16.23	16.45	5215346
1994-10-21	16.16	16.59	16.02	16.52	6330185
1994-10-24	16.52	16.73	16.30	16.38	3637824
1994-10-25	16.30	16.81	16.30	16.73	8742875
1994-10-26	17.16	17.16	16.52	16.73	11220415
1994-10-27	16.88	16.95	16.52	16.59	8016080
1994-10-28	16.66	16.95	16.66	16.95	5042823
1994-10-31	16.95	17.02	16.88	16.88	6296101
1994-11-01	16.81	16.95	16.52	16.59	5734135
1994-11-02	16.59	16.95	16.45	16.66	4907007
1994-11-03	16.81	16.95	16.73	16.95	2810870
1994-11-04	17.02	17.02	16.52	16.52	3636250
1994-11-07	16.45	16.66	16.23	16.66	3657226
1994-11-08	16.73	16.73	16.38	16.45	3365843
1994-11-09	16.59	16.66	16.16	16.23	5579618
1994-11-10	16.23	16.38	16.16	16.38	3669112
1994-11-11	16.30	16.45	16.30	16.30	1483306
1994-11-14	16.38	16.59	16.30	16.59	3857191
1994-11-15	16.59	16.88	16.30	16.45	6275475
1994-11-16	16.45	16.66	16.38	16.45	3420379
1994-11-17	16.45	16.52	16.16	16.23	3853521
1994-11-18	16.23	16.30	15.88	15.95	4550952
1994-11-21	16.02	16.09	15.88	15.95	2209228
1994-11-22	15.95	16.09	15.30	15.38	5182485
1994-11-23	15.30	15.80	15.09	15.59	6774338
1994-11-25	15.66	15.88	15.59	15.73	1213947
1994-11-28	15.73	15.80	15.38	15.38	2625240
1994-11-29	15.45	15.52	15.30	15.45	2808074
1994-11-30	15.45	15.66	15.38	15.52	2986540
1994-12-01	15.52	15.59	15.23	15.45	4130396
1994-12-02	15.38	15.66	15.23	15.59	5329136
1994-12-05	15.66	15.88	15.66	15.80	3055409
1994-12-06	15.59	15.73	15.45	15.66	2812094
1994-12-07	15.52	15.59	15.30	15.38	3522634
1994-12-08	15.23	15.45	14.87	15.09	4472993
1994-12-09	15.02	15.09	14.80	14.87	6269183
1994-12-12	14.87	14.95	14.73	14.73	4394336
1994-12-13	14.73	15.09	14.66	14.95	5068168
1994-12-14	15.02	15.16	14.87	15.02	4081978
1994-12-15	14.95	15.02	14.87	14.95	3097534
1994-12-16	15.02	15.16	14.87	15.09	7599894
1994-12-19	15.09	15.16	14.95	15.02	3089494
1994-12-20	14.95	15.09	14.87	15.02	3113090
1994-12-21	14.87	15.23	14.80	15.23	4585560
1994-12-22	15.30	15.52	15.02	15.30	6368290
1994-12-23	15.30	15.88	15.30	15.45	3838488
1994-12-27	15.59	15.88	15.59	15.88	2613353
1994-12-28	15.88	15.88	15.38	15.59	2133892
1994-12-29	15.59	15.95	15.59	15.95	2679426
1994-12-30	15.95	16.16	15.88	15.95	4276874
1995-01-03	16.02	16.09	15.30	15.95	3613353
1995-01-04	16.02	16.38	16.02	16.38	4569479
1995-01-05	16.52	16.59	15.80	16.23	5913650
1995-01-06	16.30	16.52	16.16	16.23	2869254
1995-01-09	16.30	16.59	16.23	16.52	4344344
1995-01-10	16.59	16.73	16.23	16.23	5894773
1995-01-11	16.38	16.38	15.95	16.23	3520012
1995-01-12	16.30	16.38	16.09	16.09	4318823
1995-01-13	16.16	16.38	16.16	16.38	3042125
1995-01-16	16.38	16.59	16.23	16.59	3653905
1995-01-17	16.45	16.52	16.30	16.45	3422652
1995-01-18	16.38	16.45	16.02	16.16	4696556
1995-01-19	15.95	16.45	15.59	15.73	4346093
1995-01-20	15.59	15.66	14.80	15.09	13004717
1995-01-23	14.73	15.02	14.45	15.02	14199614
1995-01-24	14.80	14.95	14.73	14.73	11380877
1995-01-25	14.59	15.09	14.59	14.95	6126549
1995-01-26	14.80	14.80	14.52	14.52	5335079
1995-01-27	14.66	14.73	14.45	14.52	4498338
1995-01-30	14.52	14.73	14.09	14.16	12447997
1995-01-31	14.30	14.52	14.16	14.45	8071139
1995-02-01	14.37	14.95	14.16	14.37	16728892
1995-02-02	14.45	14.66	14.23	14.66	7284913
1995-02-03	14.80	14.80	14.30	14.73	9536618
1995-02-06	14.73	14.73	14.52	14.66	6511273
1995-02-07	14.66	14.87	14.52	14.52	5350811
1995-02-08	14.59	14.66	14.37	14.59	5534871
1995-02-09	14.52	14.66	14.45	14.45	7355181
1995-02-10	14.52	14.80	14.45	14.80	7488375
1995-02-13	14.87	14.95	14.66	14.73	7247682
1995-02-14	14.73	14.95	14.59	14.95	5273727
1995-02-15	14.95	15.23	14.87	14.95	7261141
1995-02-16	15.02	15.09	14.87	15.00	3579443
1995-02-17	15.02	15.16	14.95	15.02	4469496
1995-02-21	15.09	15.16	15.02	15.02	3989510
1995-02-22	15.09	15.30	15.02	15.23	5282991
1995-02-23	15.30	15.38	15.16	15.23	10050340
1995-02-24	15.16	15.30	15.09	15.30	3430342
1995-02-27	15.30	15.38	14.87	14.87	4690962
1995-02-28	14.95	15.16	14.87	14.95	6988463
1995-03-01	14.87	15.02	14.59	14.66	9380002
1995-03-02	14.66	14.66	14.30	14.52	8805453
1995-03-03	14.45	14.95	14.30	14.66	4903512
1995-03-06	14.59	14.66	14.30	14.59	4207654
1995-03-07	14.45	14.87	14.37	14.59	5142282
1995-03-08	14.59	14.66	14.37	14.52	6036357
1995-03-09	14.59	14.80	14.59	14.73	7147000
1995-03-10	14.87	15.30	14.80	15.23	5825030
1995-03-13	15.30	15.38	14.73	15.38	2883235
1995-03-14	15.45	15.45	14.95	15.02	4639398
1995-03-15	15.09	15.09	14.73	14.95	5459708
1995-03-16	15.02	15.09	14.80	14.87	3169725
1995-03-17	14.87	14.87	14.66	14.73	4647963
1995-03-20	14.66	14.73	14.45	14.52	3850899
1995-03-21	14.45	14.66	14.37	14.52	4515120
1995-03-22	14.45	14.52	14.23	14.37	10274252
1995-03-23	14.30	14.37	14.16	14.37	8221289
1995-03-24	14.30	14.66	14.30	14.59	9888130
1995-03-27	14.73	14.87	14.59	14.87	4649710
1995-03-28	14.87	15.02	14.87	14.87	3604439
1995-03-29	14.87	15.38	14.80	15.23	5873449
1995-03-30	15.52	15.95	15.45	15.88	10182834
1995-03-31	15.45	15.73	15.30	15.38	5329136
1995-04-03	15.38	15.59	15.38	15.52	3913475
1995-04-04	15.38	15.38	14.66	15.23	7697430
1995-04-05	15.09	15.38	15.02	15.16	4633804
1995-04-06	15.16	15.59	15.02	15.52	4231951
1995-04-07	15.52	15.52	15.23	15.45	3100506
1995-04-10	15.30	15.45	15.23	15.38	2359027
1995-04-11	15.45	15.52	15.23	15.30	3739555
1995-04-12	16.02	16.16	15.45	15.80	11857367
1995-04-13	15.80	15.88	15.45	15.59	5602515
1995-04-17	15.66	15.80	15.45	15.45	5440655
1995-04-18	15.52	15.59	15.45	15.52	4911554
1995-04-19	15.45	15.88	15.30	15.88	7827301
1995-04-20	15.88	15.95	15.59	15.66	6178639
1995-04-21	15.66	15.66	15.38	15.45	7089842
1995-04-24	15.45	15.73	15.38	15.59	3818037
1995-04-25	15.59	15.73	15.52	15.73	5262366
1995-04-26	15.52	15.59	15.38	15.45	2648838
1995-04-27	15.38	15.45	15.23	15.38	3217444
1995-04-28	15.38	15.52	15.23	15.52	4663169
1995-05-01	15.52	15.59	15.38	15.45	3669637
1995-05-02	15.38	15.45	15.16	15.23	4450793
1995-05-03	15.23	15.38	15.09	15.16	7623316
1995-05-04	15.09	15.16	14.73	14.87	10023946
1995-05-05	15.02	15.16	14.80	15.16	7987589
1995-05-08	15.02	15.38	15.02	15.30	5031812
1995-05-09	15.38	15.59	15.38	15.52	5618596
1995-05-10	15.52	16.30	15.45	16.23	15045970
1995-05-11	16.23	16.52	15.73	15.73	10784652
1995-05-12	16.02	16.38	15.95	16.30	8574898
1995-05-15	16.30	16.81	16.30	16.81	10158538
1995-05-16	16.88	17.02	16.52	16.81	8122355
1995-05-17	16.88	16.95	16.52	16.59	7260442
1995-05-18	16.59	17.02	16.16	16.16	6744274
1995-05-19	16.02	16.52	15.95	16.38	5560739
1995-05-22	16.30	16.66	16.16	16.52	6323369
1995-05-23	16.59	16.95	16.45	16.88	7701100
1995-05-24	16.73	16.81	16.30	16.52	6394510
1995-05-25	16.52	16.52	16.09	16.45	5966263
1995-05-26	16.30	16.38	16.09	16.23	4049990
1995-05-30	16.23	16.30	16.16	16.23	2640796
1995-05-31	16.30	16.73	16.23	16.73	7009962
1995-06-01	16.73	17.38	16.45	17.16	14791820
1995-06-02	17.16	17.59	16.95	17.16	8217269
1995-06-05	17.23	17.52	17.02	17.45	6142806
1995-06-06	17.45	17.45	17.16	17.16	14103827
1995-06-07	17.31	17.52	17.09	17.16	5416885
1995-06-08	17.02	17.16	16.95	17.16	2477713
1995-06-09	17.09	17.09	16.81	16.95	2997552
1995-06-12	16.88	17.23	16.81	17.09	3739031
1995-06-13	17.23	17.31	17.02	17.02	2782729
1995-06-14	17.09	17.23	16.95	17.02	3992658
1995-06-15	16.95	17.16	16.88	16.95	4488026
1995-06-16	17.02	17.09	16.45	16.88	5602515
1995-06-19	17.02	17.31	16.95	17.09	5602165
1995-06-20	17.09	17.52	17.02	17.45	10095087
1995-06-21	17.52	17.81	17.45	17.66	7723997
1995-06-22	17.66	17.81	17.38	17.52	5345918
1995-06-23	17.38	17.45	17.31	17.45	3495192
1995-06-26	17.52	17.66	17.38	17.38	3281768
1995-06-27	17.45	17.59	17.31	17.31	3830798
1995-06-28	17.38	17.45	17.16	17.31	4374759
1995-06-29	17.31	17.38	16.95	17.09	2613003
1995-06-30	17.16	17.23	16.95	17.02	2441005
1995-07-03	17.09	17.38	17.02	17.38	1584686
1995-07-05	17.59	17.66	17.45	17.59	3659149
1995-07-06	17.59	18.38	17.45	18.31	9014856
1995-07-07	18.16	18.81	18.09	18.52	8635202
1995-07-10	18.66	18.81	18.31	18.81	6220241
1995-07-11	18.74	18.74	18.38	18.45	6532073
1995-07-12	18.52	18.81	18.45	18.66	4595874
1995-07-13	18.74	18.74	18.24	18.52	5738506
1995-07-14	18.31	18.38	18.02	18.31	6719278
1995-07-17	18.31	18.45	18.16	18.31	3056982
1995-07-18	18.16	18.24	17.59	17.74	6186505
1995-07-19	17.31	17.52	16.88	17.23	10168850
1995-07-20	16.73	16.81	16.52	16.59	11443453
1995-07-21	16.59	16.59	16.30	16.52	11791993
1995-07-24	16.45	16.59	16.30	16.45	7393462
1995-07-25	16.52	17.09	16.52	17.09	8788672
1995-07-26	17.09	17.09	16.81	16.88	5525082
1995-07-27	17.02	17.09	16.88	17.02	4531375
1995-07-28	16.88	16.88	16.73	16.73	5610381
1995-07-31	16.59	16.73	16.45	16.59	5789370
1995-08-01	16.52	16.52	16.38	16.38	9528928
1995-08-02	16.59	16.66	16.38	16.45	5112392
1995-08-03	16.30	16.45	16.30	16.30	4079356
1995-08-04	16.59	16.66	16.30	16.45	4661945
1995-08-07	16.38	16.73	16.38	16.59	3768221
1995-08-08	16.59	16.73	16.52	16.59	3711063
1995-08-09	16.66	16.66	16.30	16.30	5303791
1995-08-10	16.30	16.38	16.16	16.23	2911202
1995-08-11	16.23	16.30	16.02	16.02	3999475
1995-08-14	16.23	16.52	16.16	16.52	4525257
1995-08-15	16.45	16.59	16.38	16.38	3192448
1995-08-16	16.38	16.59	16.23	16.30	5901415
1995-08-17	16.30	16.30	16.09	16.16	3504107
1995-08-18	16.23	16.30	16.09	16.16	4239467
1995-08-21	16.23	16.38	16.16	16.23	3833244
1995-08-22	16.23	16.45	16.16	16.23	3600768
1995-08-23	16.30	16.52	16.30	16.52	4202935
1995-08-24	16.52	16.73	16.45	16.66	6174268
1995-08-25	16.73	16.73	16.38	16.45	4053836
1995-08-28	16.66	16.66	16.52	16.66	3861736
1995-08-29	16.66	17.31	16.66	17.31	9347490
1995-08-30	17.52	17.52	17.31	17.38	4114139
1995-08-31	17.38	17.74	17.38	17.59	5355531
1995-09-01	17.59	18.09	17.52	17.88	7809298
1995-09-05	18.09	18.52	18.02	18.52	9347140
1995-09-06	18.52	18.66	18.16	18.16	6899492
1995-09-07	18.09	18.24	17.81	17.88	5420030
1995-09-08	17.95	18.31	17.95	18.31	6042474
1995-09-11	18.31	18.31	18.16	18.31	2877118
1995-09-12	17.74	17.81	17.52	17.66	7389966
1995-09-13	17.59	17.59	17.16	17.31	9848976
1995-09-14	17.23	17.59	17.09	17.59	11914350
1995-09-15	17.74	18.38	17.74	18.31	14711064
1995-09-18	18.16	18.38	18.02	18.16	5485578
1995-09-19	18.02	18.16	17.81	17.95	3685718
1995-09-20	17.95	18.45	17.88	18.45	5259569
1995-09-21	18.38	18.38	17.81	18.02	5687291
1995-09-22	17.74	17.81	17.52	17.74	4460758
1995-09-25	17.88	17.95	17.66	17.95	2168676
1995-09-26	17.95	17.95	17.74	17.81	2678201
1995-09-27	17.66	17.88	17.45	17.88	4822582
1995-09-28	17.95	18.38	17.88	18.16	5793042
1995-09-29	18.09	18.24	17.81	17.81	4383498
1995-10-02	17.81	18.02	17.59	17.59	4098757
1995-10-03	17.59	17.88	17.23	17.45	5587134
1995-10-04	17.16	17.23	16.95	17.02	4901240
1995-10-05	17.09	17.23	16.95	17.23	5653556
1995-10-06	17.23	17.45	17.16	17.16	5283340
1995-10-09	17.09	17.23	16.88	16.95	4700576
1995-10-10	16.59	16.95	16.52	16.88	7214121
1995-10-11	16.95	17.31	16.95	17.16	7107147
1995-10-12	17.31	18.31	17.31	18.24	14439259
1995-10-13	18.38	18.52	18.09	18.16	9931305
1995-10-16	18.16	18.16	17.59	17.66	5472119
1995-10-17	17.88	17.88	17.38	17.59	3834642
1995-10-18	17.45	17.81	17.16	17.23	6452367
1995-10-19	16.81	17.31	16.81	17.23	6744799
1995-10-20	17.16	17.23	17.02	17.16	4639398
1995-10-23	17.02	17.16	16.88	16.95	4265337
1995-10-24	16.95	17.02	16.66	16.95	5383498
1995-10-25	16.88	16.88	16.66	16.81	5611780
1995-10-26	16.73	16.81	16.45	16.66	5073762
1995-10-27	16.59	17.09	16.52	17.02	5057157
1995-10-30	17.02	17.02	16.81	16.95	3528753
1995-10-31	16.95	17.09	16.45	16.45	13001396
1995-11-01	16.59	16.59	16.16	16.30	7088095
1995-11-02	16.30	16.52	16.16	16.48	8536268
1995-11-03	16.38	16.45	16.09	16.38	7484529
1995-11-06	16.30	16.73	16.09	16.45	7892850
1995-11-07	16.45	16.81	16.30	16.45	6325117
1995-11-08	16.23	16.38	16.09	16.23	6275475
1995-11-09	16.30	16.30	15.88	16.09	7364445
1995-11-10	15.95	16.66	15.88	16.30	4672433
1995-11-13	16.23	16.45	16.02	16.30	3170424
1995-11-14	16.38	16.52	16.30	16.45	2608808
1995-11-15	16.38	16.73	16.38	16.66	3611256
1995-11-16	16.73	16.81	16.59	16.66	3478935
1995-11-17	16.66	16.66	16.30	16.38	5322320
1995-11-20	16.45	16.59	16.30	16.59	3337177
1995-11-21	16.38	16.73	16.09	16.66	7058554
1995-11-22	16.59	17.02	16.59	16.66	8592727
1995-11-24	16.45	16.66	16.45	16.59	2773289
1995-11-27	16.59	16.73	16.45	16.52	5797412
1995-11-28	16.52	16.59	16.23	16.38	4409017
1995-11-29	16.45	16.66	16.38	16.52	4045794
1995-11-30	16.52	16.52	16.16	16.16	4982520
1995-12-01	16.30	16.52	16.16	16.52	4673132
1995-12-04	16.59	17.16	16.45	17.09	9973955
1995-12-05	16.88	17.09	16.45	16.73	6984267
1995-12-06	16.66	16.73	16.38	16.52	5905434
1995-12-07	16.38	16.52	16.30	16.38	5912951
1995-12-08	16.45	16.59	16.23	16.38	5109595
1995-12-11	16.38	16.59	16.38	16.45	3877294
1995-12-12	16.30	16.45	16.16	16.23	4909979
1995-12-13	16.23	16.45	16.16	16.38	3683446
1995-12-14	16.38	16.45	16.16	16.23	4301344
1995-12-15	16.23	16.23	16.02	16.16	9016430
1995-12-18	16.09	16.38	15.95	16.16	4387518
1995-12-19	16.09	16.45	16.02	16.38	6012584
1995-12-20	16.45	16.95	16.45	16.66	7092290
1995-12-21	16.88	17.09	16.81	16.88	6148923
1995-12-22	16.95	17.09	16.38	16.95	3152769
1995-12-26	16.95	17.09	16.88	16.95	1489424
1995-12-27	16.88	16.95	16.45	16.59	2037230
1995-12-28	16.52	16.59	16.38	16.52	2151896
1995-12-29	16.52	16.73	16.38	16.52	3045620
1996-01-02	16.52	16.81	16.45	16.81	3586959
1996-01-03	16.95	17.52	16.88	17.09	8754062
1996-01-04	17.23	17.31	16.73	16.95	8538890
1996-01-05	16.73	16.73	16.45	16.52	8221812
1996-01-08	16.38	16.95	16.30	16.52	3590630
1996-01-09	16.38	16.45	15.88	16.16	7920466
1996-01-10	15.88	16.02	15.66	15.73	7989161
1996-01-11	15.88	16.23	15.73	16.16	6554447
1996-01-12	16.23	16.23	15.80	15.88	4507951
1996-01-15	15.88	15.95	15.73	15.88	3073938
1996-01-16	15.95	16.02	15.80	15.88	4577520
1996-01-17	15.88	16.02	15.80	15.88	4591154
1996-01-18	15.88	15.95	15.59	15.66	5357454
1996-01-19	15.80	16.02	15.80	15.88	7313056
1996-01-22	15.95	16.52	15.88	16.52	7180561
1996-01-23	16.45	16.81	16.23	16.81	5728368
1996-01-24	16.73	17.09	16.66	16.95	7195594
1996-01-25	16.81	16.88	16.52	16.81	4741827
1996-01-26	16.66	16.95	16.59	16.73	5954727
1996-01-29	16.45	16.66	16.38	16.59	2800733
1996-01-30	16.81	17.02	16.73	16.88	6797936
1996-01-31	17.09	17.16	16.66	16.88	10100331
1996-02-01	16.88	17.45	16.88	17.45	9142107
1996-02-02	17.52	17.66	17.02	17.09	7643417
1996-02-05	16.81	17.31	16.66	17.09	9313929
1996-02-06	17.09	17.31	16.81	17.02	8455863
1996-02-07	17.02	17.23	16.95	17.09	6052089
1996-02-08	16.88	17.02	16.59	16.88	7401502
1996-02-09	17.09	17.66	17.02	17.31	12600593
1996-02-12	17.45	17.74	17.38	17.45	9824854
1996-02-13	17.23	17.74	17.16	17.66	7304840
1996-02-14	17.59	17.81	17.23	17.74	8269008
1996-02-15	17.66	17.95	17.23	17.31	5847403
1996-02-16	17.45	17.66	17.23	17.52	8719105
1996-02-20	17.31	17.38	17.02	17.16	5259393
1996-02-21	17.16	17.45	17.09	17.45	4015381
1996-02-22	17.59	18.02	17.52	17.74	7372836
1996-02-23	17.81	17.88	17.23	17.38	5635726
1996-02-26	17.45	17.88	17.31	17.52	5754761
1996-02-27	17.66	17.88	17.45	17.88	7883934
1996-02-28	18.09	18.31	17.95	18.02	9993881
1996-02-29	17.81	18.09	17.59	17.88	5952454
1996-03-01	18.02	18.09	17.88	18.02	4814018
1996-03-04	18.16	18.38	18.09	18.31	5982520
1996-03-05	18.31	18.59	18.16	18.52	5989685
1996-03-06	18.59	18.66	18.24	18.38	6106624
1996-03-07	18.38	18.66	18.31	18.52	5176891
1996-03-08	17.95	18.38	17.74	17.88	5965039
1996-03-11	17.95	18.52	17.88	18.52	5582939
1996-03-12	18.52	18.81	18.24	18.59	7949308
1996-03-13	18.81	18.88	18.59	18.74	5052263
1996-03-14	18.81	18.95	18.59	18.88	6698129
1996-03-15	18.81	18.88	18.52	18.59	6160635
1996-03-18	18.81	19.38	18.81	19.38	7387344
1996-03-19	19.45	19.52	19.09	19.24	6031113
1996-03-20	19.24	19.52	18.95	19.45	6468449
1996-03-21	19.38	19.45	19.17	19.38	3426148
1996-03-22	19.31	19.38	19.02	19.24	3011011
1996-03-25	19.38	19.74	19.31	19.45	8224785
1996-03-26	19.17	19.38	19.17	19.24	3890228
1996-03-27	19.24	19.45	19.09	19.24	4537842
1996-03-28	19.38	19.95	19.38	19.59	7034608
1996-03-29	19.74	19.81	19.17	19.67	7933576
1996-04-01	19.74	20.10	19.67	20.02	6823630
1996-04-02	20.02	20.45	19.59	20.24	10449046
1996-04-03	20.17	20.24	20.02	20.02	5320571
1996-04-04	20.10	20.38	19.88	20.17	4942840
1996-04-08	19.45	20.24	19.45	20.17	8328962
1996-04-09	20.24	20.45	20.17	20.17	6895122
1996-04-10	20.10	20.24	19.74	19.74	6084074
1996-04-11	19.74	19.95	18.95	19.31	8144728
1996-04-12	19.45	19.67	19.31	19.59	4090368
1996-04-15	19.74	19.95	19.52	19.88	3338926
1996-04-16	20.10	20.31	19.95	20.24	5002970
1996-04-17	20.88	21.24	20.45	20.95	22131445
1996-04-18	20.67	21.24	20.38	20.52	13381925
1996-04-19	20.45	20.52	20.24	20.38	5792867
1996-04-22	20.74	20.74	20.38	20.52	3714734
1996-04-23	20.60	20.74	20.52	20.67	2790595
1996-04-24	20.88	20.88	20.45	20.45	2959971
1996-04-25	20.38	20.38	19.88	20.17	7695157
1996-04-26	20.02	20.31	19.95	20.17	4529626
1996-04-29	20.10	20.67	20.10	20.52	8935849
1996-04-30	20.31	20.52	20.24	20.52	4788847
1996-05-01	20.67	21.02	20.52	21.02	9083025
1996-05-02	20.88	21.10	20.31	20.38	8984442
1996-05-03	20.67	20.95	20.45	20.45	9839537
1996-05-06	20.67	20.67	20.24	20.31	3596923
1996-05-07	20.45	20.60	20.31	20.60	6216743
1996-05-08	20.52	20.52	20.02	20.45	5567906
1996-05-09	20.38	20.52	20.31	20.52	3605489
1996-05-10	20.74	20.74	20.10	20.24	3057332
1996-05-13	20.17	20.52	20.02	20.45	4382799
1996-05-14	20.60	20.95	20.45	20.81	6374059
1996-05-15	20.67	21.10	20.60	20.74	10201013
1996-05-16	20.88	21.24	20.81	21.02	7713859
1996-05-17	21.10	21.31	20.95	21.31	8589057
1996-05-20	21.24	21.24	21.02	21.17	3527005
1996-05-21	21.24	21.24	20.95	20.95	3032859
1996-05-22	21.02	21.17	20.81	21.10	5394160
1996-05-23	21.10	21.17	20.95	21.17	4152944
1996-05-24	21.17	21.24	20.45	20.67	5693060
1996-05-28	20.81	21.24	20.67	21.02	4260443
1996-05-29	20.95	21.02	20.74	20.88	3037230
1996-05-30	20.88	21.10	20.74	20.88	3048242
1996-05-31	20.88	20.95	20.60	20.88	3167976
1996-06-03	20.81	20.88	20.60	20.81	3694457
1996-06-04	20.95	21.02	20.88	20.95	2613179
1996-06-05	20.95	20.95	20.60	20.74	3906308
1996-06-06	20.81	20.81	20.02	20.17	4629784
1996-06-07	19.59	20.02	19.59	20.02	5608459
1996-06-10	19.88	20.10	19.74	20.10	3156440
1996-06-11	20.10	20.31	19.95	19.95	3708267
1996-06-12	20.02	20.17	19.81	20.02	3770668
1996-06-13	20.02	20.10	19.74	19.81	2095261
1996-06-14	19.88	19.95	19.45	19.67	3856318
1996-06-17	19.45	20.60	19.38	19.67	2795314
1996-06-18	19.52	19.67	19.45	19.67	2813144
1996-06-19	19.59	20.10	19.59	19.95	4291555
1996-06-20	19.95	19.95	19.45	19.81	4174619
1996-06-21	19.45	19.67	19.24	19.45	7369689
1996-06-24	19.59	19.59	19.09	19.09	4805627
1996-06-25	19.17	19.31	18.16	18.74	8728367
1996-06-26	18.59	18.81	18.16	18.16	7306765
1996-06-27	18.09	18.59	18.02	18.52	6175842
1996-06-28	18.66	18.74	18.45	18.52	3285438
1996-07-01	18.66	18.95	18.66	18.88	3542212
1996-07-02	18.95	19.17	18.81	19.17	2801606
1996-07-03	19.02	19.02	17.81	18.24	5340674
1996-07-05	17.81	17.95	17.52	17.95	5785526
1996-07-08	17.88	17.95	17.52	17.66	5031986
1996-07-09	17.66	17.81	17.45	17.59	5760181
1996-07-10	18.02	18.09	17.66	18.02	6948784
1996-07-11	18.02	18.02	17.31	17.81	5866630
1996-07-12	17.74	17.81	17.38	17.59	4303966
1996-07-15	17.38	17.88	17.38	17.81	7737283
1996-07-16	17.81	18.09	17.09	17.45	9083726
1996-07-17	18.02	18.59	17.81	18.45	7504630
1996-07-18	18.45	18.52	18.16	18.38	4850724
1996-07-19	18.38	18.66	18.31	18.45	5144729
1996-07-22	18.24	18.45	18.16	18.31	3515993
1996-07-23	18.38	18.59	18.09	18.31	4535569
1996-07-24	17.95	18.24	17.81	18.24	5049990
1996-07-25	18.38	18.45	18.24	18.38	4812794
1996-07-26	18.52	18.52	18.31	18.38	3065022
1996-07-29	18.31	18.38	17.95	18.02	3764725
1996-07-30	18.24	18.59	18.09	18.52	5746022
1996-07-31	18.24	18.74	18.24	18.52	4142631
1996-08-01	18.66	19.31	18.52	19.31	5822581
1996-08-02	19.31	19.52	19.24	19.38	3234748
1996-08-05	19.45	19.59	19.09	19.24	2058032
1996-08-06	19.09	19.24	18.95	19.17	2009786
1996-08-07	19.24	19.31	18.88	19.09	2989686
1996-08-08	19.09	19.24	19.02	19.24	2299073
1996-08-09	19.24	19.45	19.17	19.31	2052088
1996-08-12	19.24	19.59	19.17	19.59	1938296
1996-08-13	19.45	19.52	18.74	18.88	4033385
1996-08-14	19.02	19.13	18.81	19.09	2187029
1996-08-15	19.09	19.31	19.02	19.09	3753013
1996-08-16	19.17	19.24	19.02	19.02	2956650
1996-08-19	19.02	19.09	18.88	19.02	1550602
1996-08-20	19.02	19.31	18.95	19.24	2987938
1996-08-21	19.09	19.24	19.02	19.17	2126725
1996-08-22	19.17	19.59	19.09	19.45	2902114
1996-08-23	19.38	19.59	19.31	19.31	2683271
1996-08-26	19.31	19.45	19.09	19.38	2223910
1996-08-27	19.52	19.52	19.38	19.45	2798285
1996-08-28	19.45	19.52	19.24	19.31	2341897
1996-08-29	19.24	19.31	19.02	19.09	2486451
1996-08-30	19.09	19.17	18.88	19.17	2031287
1996-09-03	18.88	19.24	18.81	19.02	3087222
1996-09-04	19.09	19.09	18.74	18.95	2607234
1996-09-05	18.81	18.81	18.52	18.66	2706694
1996-09-06	18.45	18.52	18.24	18.24	5981120
1996-09-09	18.31	18.45	18.09	18.24	3722600
1996-09-10	17.31	18.16	17.16	18.09	13211850
1996-09-11	17.88	18.02	17.59	17.95	7615799
1996-09-12	17.88	18.24	17.88	18.16	2902289
1996-09-13	18.16	18.45	18.02	18.31	4281942
1996-09-16	18.38	18.45	18.24	18.31	5229155
1996-09-17	18.52	18.66	18.24	18.52	5651807
1996-09-18	18.45	18.52	18.31	18.38	4454990
1996-09-19	18.45	18.45	18.02	18.24	3201013
1996-09-20	18.31	18.38	18.16	18.31	6040202
1996-09-23	18.24	18.31	18.02	18.02	2830973
1996-09-24	18.02	18.16	17.74	17.81	6582939
1996-09-25	17.81	17.88	17.52	17.74	5710190
1996-09-26	17.74	17.81	17.52	17.59	7838138
1996-09-27	17.66	17.66	17.45	17.52	4349938
1996-09-30	17.66	18.02	17.59	17.88	5115713
1996-10-01	17.88	18.09	17.81	18.09	4904561
1996-10-02	18.24	18.45	18.09	18.16	7746197
1996-10-03	18.24	18.24	17.74	17.88	4212548
1996-10-04	17.88	18.16	17.88	18.09	4439782
1996-10-07	18.24	18.38	18.16	18.24	3598496
1996-10-08	18.31	18.52	18.24	18.24	5190001
1996-10-09	18.31	18.45	18.16	18.16	2919593
1996-10-10	18.16	18.31	18.09	18.16	2354132
1996-10-11	18.31	18.52	18.24	18.31	2592902
1996-10-14	18.45	18.88	18.45	18.81	4289284
1996-10-15	19.02	19.17	18.66	19.02	4518265
1996-10-16	18.95	18.95	18.31	18.52	5011709
1996-10-17	18.52	18.66	18.24	18.24	5452018
1996-10-18	18.31	18.31	18.09	18.16	4795139
1996-10-21	18.09	18.24	18.02	18.09	5638873
1996-10-22	18.09	18.38	18.02	18.02	3937947
1996-10-23	17.95	18.16	17.88	17.95	3548329
1996-10-24	18.09	18.16	17.74	17.95	6541862
1996-10-25	18.02	18.09	17.88	17.88	3307987
1996-10-28	18.02	18.09	17.81	17.81	3095611
1996-10-29	17.95	18.02	17.74	17.88	6090892
1996-10-30	17.74	17.88	17.59	17.66	4029014
1996-10-31	17.74	17.95	17.59	17.88	3925536
1996-11-01	17.88	17.88	17.38	17.45	7081277
1996-11-04	17.45	18.02	17.38	18.02	5189826
1996-11-05	18.24	18.38	17.95	18.09	6523159
1996-11-06	18.09	18.16	17.74	18.09	4465652
1996-11-07	18.09	18.31	17.74	17.74	4664918
1996-11-08	17.81	18.09	17.45	18.09	3839886
1996-11-11	18.02	18.31	18.02	18.09	3386994
1996-11-12	18.09	18.16	17.88	17.95	4177765
1996-11-13	17.95	18.02	17.74	18.02	5309384
1996-11-14	17.95	18.16	17.88	18.02	3762453
1996-11-15	18.16	18.16	17.74	17.95	6205556
1996-11-18	18.16	18.31	17.95	18.24	3280194
1996-11-19	18.38	18.52	18.02	18.24	3851773
1996-11-20	18.16	18.74	18.09	18.59	6233699
1996-11-21	18.59	18.59	18.24	18.31	5732214
1996-11-22	18.38	18.59	18.24	18.38	4621395
1996-11-25	18.38	18.66	18.31	18.59	4176016
1996-11-26	18.66	18.81	18.52	18.52	5113091
1996-11-27	18.59	18.66	18.45	18.59	2896521
1996-11-29	18.66	19.24	18.66	18.74	1163432
1996-12-02	18.74	18.88	18.59	18.74	3407445
1996-12-03	18.81	19.38	18.74	19.09	5369165
1996-12-04	18.88	19.02	18.74	18.88	4722950
1996-12-05	18.81	19.17	18.81	18.88	3864883
1996-12-06	18.52	18.66	18.38	18.52	4503406
1996-12-09	18.81	19.09	18.59	19.09	3306764
1996-12-10	19.17	19.17	18.74	18.74	3841110
1996-12-11	18.45	18.95	18.38	18.95	4029539
1996-12-12	18.95	18.95	18.38	18.38	3372311
1996-12-13	18.38	18.45	18.24	18.31	4185280
1996-12-16	18.38	18.38	17.81	17.88	3957000
1996-12-17	17.74	18.31	17.74	18.24	4877293
1996-12-18	18.52	18.52	18.24	18.31	4343296
1996-12-19	18.31	18.31	17.95	18.09	4667714
1996-12-20	18.66	18.66	18.16	18.24	8581541
1996-12-23	18.09	18.24	18.09	18.09	2340149
1996-12-24	18.24	18.45	18.24	18.38	2293479
1996-12-26	18.38	18.49	18.38	18.45	2463904
1996-12-27	18.45	18.45	18.31	18.38	2678027
1996-12-30	18.38	18.59	18.31	18.45	3315154
1996-12-31	18.38	18.45	18.16	18.45	2780282
1997-01-02	18.24	18.31	17.95	18.24	3963642
1997-01-03	18.45	18.66	18.38	18.59	6048591
1997-01-06	18.59	19.09	18.59	18.95	9315503
1997-01-07	19.17	19.24	19.02	19.17	10460758
1997-01-08	19.31	19.67	19.24	19.59	10193322
1997-01-09	19.67	19.74	19.24	19.31	4813317
1997-01-10	18.88	19.17	18.81	19.17	6176716
1997-01-13	19.31	19.31	18.88	19.02	3975178
1997-01-14	19.24	19.45	19.17	19.31	4461980
1997-01-15	19.31	19.31	18.88	18.95	4496241
1997-01-16	19.02	19.02	18.74	18.81	3233524
1997-01-17	18.88	19.02	18.74	18.88	4703897
1997-01-20	18.95	19.17	18.88	18.95	4259918
1997-01-21	18.88	19.45	18.74	19.24	5106799
1997-01-22	19.38	19.59	19.38	19.59	5474391
1997-01-23	19.67	20.02	19.24	19.31	7874670
1997-01-24	19.52	19.74	19.17	19.24	4269183
1997-01-27	19.24	19.31	18.88	18.95	6738331
1997-01-28	19.09	19.09	18.45	18.59	3894947
1997-01-29	18.59	18.81	18.31	18.52	6535045
1997-01-30	18.59	18.59	18.31	18.52	5628385
1997-01-31	18.59	18.81	18.38	18.38	5314628
1997-02-03	18.52	18.66	18.38	18.45	5222687
1997-02-04	18.52	18.59	18.38	18.52	5446949
1997-02-05	18.59	18.95	18.45	18.45	7378080
1997-02-06	18.74	18.74	18.31	18.38	5316727
1997-02-07	18.52	18.59	18.16	18.45	5158538
1997-02-10	18.45	18.52	18.24	18.31	3970983
1997-02-11	18.31	18.45	18.31	18.45	3119732
1997-02-12	18.45	18.74	18.38	18.74	4434713
1997-02-13	18.74	18.81	18.59	18.74	4790244
1997-02-14	18.81	19.02	18.66	18.74	4945113
1997-02-18	18.88	19.02	18.74	19.02	3025169
1997-02-19	19.02	19.02	18.59	18.74	4797936
1997-02-20	18.66	18.88	18.59	18.88	4004194
1997-02-21	18.88	19.09	18.88	18.95	5046144
1997-02-24	18.95	19.24	18.95	19.09	5546930
1997-02-25	19.09	19.24	18.52	19.17	3501485
1997-02-26	19.31	19.38	18.81	19.09	4690088
1997-02-27	19.02	19.09	18.66	18.81	3445900
1997-02-28	18.81	19.09	18.59	18.81	5052786
1997-03-03	18.88	19.17	18.81	18.95	3797762
1997-03-04	19.02	19.02	18.16	18.31	6421429
1997-03-05	18.38	18.52	18.24	18.31	5335604
1997-03-06	18.38	18.45	18.16	18.24	3241390
1997-03-07	18.31	18.59	18.27	18.45	4205032
1997-03-10	18.52	18.66	18.45	18.66	2290857
1997-03-11	18.59	18.66	18.45	18.45	3029540
1997-03-12	18.38	18.66	18.38	18.66	2795839
1997-03-13	18.45	18.59	18.16	18.16	3301520
1997-03-14	18.31	18.38	18.16	18.38	2483656
1997-03-17	18.16	18.45	18.02	18.45	3360599
1997-03-18	18.52	18.59	18.24	18.31	3941093
1997-03-19	18.24	18.38	18.09	18.16	2691137
1997-03-20	18.16	18.16	18.02	18.02	2571403
1997-03-21	18.16	18.31	18.09	18.16	3433840
1997-03-24	18.24	18.31	18.09	18.16	3382275
1997-03-25	18.31	18.52	18.16	18.24	3342770
1997-03-26	18.09	18.16	17.74	17.81	4325467
1997-03-27	17.81	17.95	17.59	17.66	4860862
1997-03-31	17.88	18.24	17.81	17.95	5628385
1997-04-01	17.95	18.02	17.81	18.02	4745673
1997-04-02	17.88	17.95	17.59	17.74	4253975
1997-04-03	17.66	17.74	17.59	17.59	2668414
1997-04-04	17.45	17.66	17.16	17.66	6184406
1997-04-07	17.81	18.09	17.59	18.09	6651808
1997-04-08	18.24	18.38	18.24	18.31	4844956
1997-04-09	18.38	18.88	18.38	18.81	7008040
1997-04-10	18.88	19.17	18.66	18.66	5151896
1997-04-11	18.45	18.59	18.24	18.45	4801957
1997-04-14	18.52	18.74	18.45	18.59	3667190
1997-04-15	18.81	19.09	18.81	19.02	6246459
1997-04-16	19.38	19.95	19.31	19.95	13240865
1997-04-17	19.88	19.95	19.45	19.88	6335255
1997-04-18	19.59	19.67	19.38	19.59	5588183
1997-04-21	19.67	20.02	19.67	19.81	4151196
1997-04-22	19.81	19.95	19.59	19.95	4127075
1997-04-23	19.95	19.95	19.81	19.95	3584513
1997-04-24	19.95	20.02	19.67	19.67	3158886
1997-04-25	19.67	19.67	19.52	19.59	2952279
1997-04-28	19.52	19.81	19.52	19.74	2515293
1997-04-29	19.88	20.24	19.81	20.24	7192097
1997-04-30	19.95	20.02	19.74	19.88	6637475
1997-05-01	19.88	19.95	19.59	19.67	4258520
1997-05-02	19.74	19.88	19.45	19.88	3112916
1997-05-05	19.88	20.31	19.74	20.24	4972906
1997-05-06	20.24	20.67	19.95	20.52	10833419
1997-05-07	20.45	20.60	20.10	20.10	4087047
1997-05-08	20.17	20.67	20.02	20.38	5602165
1997-05-09	20.60	20.95	20.17	20.95	8070616
1997-05-12	20.99	21.38	20.99	21.17	9926585
1997-05-13	21.02	21.10	20.38	20.45	6029714
1997-05-14	20.67	20.95	20.52	20.67	4846355
1997-05-15	20.60	21.02	20.60	21.02	4328263
1997-05-16	21.02	21.24	20.88	20.95	8242264
1997-05-19	20.88	20.88	20.67	20.81	1758608
1997-05-20	20.95	21.53	20.95	21.45	9612653
1997-05-21	21.53	21.53	20.95	21.31	7855619
1997-05-22	21.10	21.24	20.88	21.24	3488726
1997-05-23	21.38	21.53	21.24	21.38	4009438
1997-05-27	21.17	21.67	21.17	21.53	3654604
1997-05-28	21.53	21.67	21.17	21.38	3914350
1997-05-29	21.45	21.45	21.17	21.24	2111518
1997-05-30	20.88	21.45	20.88	21.45	3303442
1997-06-02	21.53	21.60	21.17	21.24	2599719
1997-06-03	21.38	21.88	21.31	21.74	6054885
1997-06-04	21.81	21.81	21.45	21.53	3560391
1997-06-05	21.74	21.95	21.67	21.88	4101379
1997-06-06	21.88	22.03	21.74	21.81	3435412
1997-06-09	21.74	21.88	21.67	21.88	2082501
1997-06-10	21.60	21.81	21.38	21.74	3732912
1997-06-11	21.74	22.24	21.67	22.24	4416360
1997-06-12	22.31	22.38	22.10	22.10	4281069
1997-06-13	22.10	22.42	21.95	21.95	6153817
1997-06-16	22.03	22.10	21.95	22.10	3764725
1997-06-17	22.10	22.10	21.74	21.74	3670511
1997-06-18	21.53	22.17	21.53	22.17	4034258
1997-06-19	22.31	22.38	21.74	21.88	6466526
1997-06-20	22.03	22.17	21.95	22.17	8902989
1997-06-23	21.95	22.10	21.60	21.81	3595524
1997-06-24	21.95	22.31	21.74	22.24	3703722
1997-06-25	22.31	22.49	21.95	22.13	5008564
1997-06-26	21.92	22.31	21.88	21.95	3503232
1997-06-27	22.45	22.60	22.17	22.31	5140008
1997-06-30	22.31	22.60	21.60	21.74	5195769
1997-07-01	21.88	22.10	21.85	21.99	4280894
1997-07-02	22.24	22.81	22.10	22.81	3777659
1997-07-03	22.88	22.88	22.74	22.88	3955950
1997-07-07	22.88	22.96	22.60	22.60	3821883
1997-07-08	22.63	23.17	22.63	23.10	4661596
1997-07-09	23.13	23.24	22.56	22.78	4768921
1997-07-10	22.78	23.53	22.67	23.53	5354308
1997-07-11	23.31	23.63	23.06	23.10	4593077
1997-07-14	23.56	23.60	23.31	23.53	5019926
1997-07-15	23.60	24.14	23.38	24.10	6497464
1997-07-16	23.92	23.96	23.10	23.24	10347141
1997-07-17	23.24	23.60	23.21	23.28	6646739
1997-07-18	23.28	23.31	22.78	22.85	4888304
1997-07-21	22.81	23.10	22.60	22.74	5522284
1997-07-22	22.88	23.53	22.67	23.42	6801083
1997-07-23	23.17	23.49	23.03	23.46	4586259
1997-07-24	23.31	24.03	23.31	23.60	2965041
1997-07-25	23.60	23.74	23.03	23.21	3671560
1997-07-28	23.35	23.85	23.31	23.71	3919244
1997-07-29	23.74	23.74	23.53	23.67	4710189
1997-07-30	23.46	23.63	23.38	23.60	3904736
1997-07-31	23.60	23.74	23.35	23.38	2882186
1997-08-01	23.31	23.35	23.03	23.24	3234572
1997-08-04	23.46	23.71	23.31	23.60	3274077
1997-08-05	23.60	23.78	23.31	23.38	3754413
1997-08-06	23.35	23.63	23.35	23.56	4658450
1997-08-07	23.71	24.35	23.67	24.21	7204334
1997-08-08	23.78	24.06	23.35	23.46	5415310
1997-08-11	23.89	23.99	23.38	23.46	4484180
1997-08-12	23.60	23.71	23.10	23.13	2825729
1997-08-13	23.46	23.56	23.03	23.31	3488550
1997-08-14	23.42	23.49	22.99	23.17	2220589
1997-08-15	22.99	23.13	22.78	22.81	3342247
1997-08-18	22.85	23.28	22.53	23.24	3411115
1997-08-19	23.28	23.42	22.88	23.28	3948435
1997-08-20	23.17	24.06	23.10	23.99	7042125
1997-08-21	24.31	24.64	24.03	24.39	8749343
1997-08-22	24.17	24.56	24.14	24.56	6122180
1997-08-25	24.60	25.32	24.56	25.24	5269881
1997-08-26	25.24	25.89	25.17	25.46	8398006
1997-08-27	25.53	25.57	24.74	25.03	3639397
1997-08-28	25.03	25.42	24.81	24.89	3514070
1997-08-29	24.81	25.17	24.60	24.60	3202236
1997-09-02	24.71	25.17	24.67	25.03	4480509
1997-09-03	25.14	25.42	24.92	24.96	5142107
1997-09-04	25.64	26.25	25.60	25.85	7673832
1997-09-05	25.85	26.10	25.60	25.67	4737631
1997-09-08	25.53	25.78	25.42	25.46	2772241
1997-09-09	25.46	26.17	25.07	25.99	6032511
1997-09-10	25.67	26.17	25.67	25.96	5359202
1997-09-11	25.96	26.07	25.24	25.49	5868902
1997-09-12	25.53	25.74	24.81	25.32	4999999
1997-09-15	25.17	25.24	25.07	25.14	3644116
1997-09-16	25.17	25.49	25.17	25.49	4535395
1997-09-17	25.99	26.28	25.67	25.74	5223736
1997-09-18	25.82	26.39	25.74	25.85	5520187
1997-09-19	25.89	26.10	25.74	25.85	5798810
1997-09-22	25.85	26.25	25.67	25.74	3996154
1997-09-23	25.67	25.67	25.07	25.17	4210102
1997-09-24	25.17	25.28	24.85	24.89	4843033
1997-09-25	24.99	25.17	24.85	25.17	3251878
1997-09-26	25.21	25.53	25.03	25.14	3089319
1997-09-29	24.92	25.89	24.92	25.78	3353084
1997-09-30	25.74	26.25	25.64	25.82	3580841
1997-10-01	25.74	26.17	25.74	26.10	3960147
1997-10-02	26.46	26.89	26.39	26.78	5114663
1997-10-03	27.21	27.46	26.25	26.60	6096136
1997-10-06	26.96	27.32	26.89	27.17	4571053
1997-10-07	27.32	27.53	27.25	27.39	3934626
1997-10-08	27.75	27.85	27.25	27.60	6278272
1997-10-09	28.46	28.68	27.93	28.32	9479286
1997-10-10	28.18	28.25	27.93	28.18	4181959
1997-10-13	28.35	28.75	28.35	28.53	4184757
1997-10-14	28.57	28.61	28.10	28.35	5394336
1997-10-15	28.03	28.35	28.00	28.10	7678026
1997-10-16	28.14	28.35	27.35	27.43	8517041
1997-10-17	27.43	27.43	26.82	27.14	6148749
1997-10-20	27.14	27.57	27.10	27.32	6371262
1997-10-21	27.46	27.82	27.46	27.75	3517041
1997-10-22	27.89	27.89	27.17	27.28	2929556
1997-10-23	26.67	27.00	26.60	26.78	3765599
1997-10-24	27.03	27.10	26.35	26.57	2969585
1997-10-27	26.35	26.50	25.17	25.17	7248906
1997-10-28	24.03	25.74	23.74	25.74	12653031
1997-10-29	25.67	26.17	25.60	26.10	5805278
1997-10-30	25.67	25.82	24.96	25.10	4976227
1997-10-31	25.32	25.57	24.67	24.99	4576821
1997-11-03	25.46	26.50	25.21	26.50	4463030
1997-11-04	26.60	26.75	26.42	26.57	4693584
1997-11-05	26.53	26.89	26.28	26.57	4802831
1997-11-06	26.32	26.57	26.32	26.46	3129521
1997-11-07	25.74	26.17	25.67	26.17	4135814
1997-11-10	26.32	26.35	25.89	25.89	4484355
1997-11-11	26.03	26.07	25.78	25.82	4772066
1997-11-12	25.32	25.53	24.71	24.71	5083726
1997-11-13	24.85	24.89	24.31	24.53	8486802
1997-11-14	24.64	24.81	24.06	24.81	6494668
1997-11-17	24.89	25.17	24.39	25.10	6438383
1997-11-18	24.99	25.07	24.64	25.03	3120782
1997-11-19	24.71	24.78	24.28	24.39	4527354
1997-11-20	24.53	24.56	24.17	24.49	3842859
1997-11-21	24.64	24.64	24.42	24.53	4718929
1997-11-24	24.46	24.85	24.42	24.42	5212724
1997-11-25	24.89	24.89	24.24	24.31	3797936
1997-11-26	24.46	25.03	24.24	24.28	4170249
1997-11-28	24.31	24.67	24.31	24.60	1444851
1997-12-01	24.85	25.67	24.85	25.39	4153469
1997-12-02	25.60	26.17	25.46	26.10	4212724
1997-12-03	26.32	26.39	25.64	25.64	4258695
1997-12-04	25.67	26.32	25.67	25.82	3734835
1997-12-05	25.82	26.60	25.82	26.42	3342770
1997-12-08	26.42	26.53	25.92	26.28	3454465
1997-12-09	26.28	26.78	26.17	26.46	4698828
1997-12-10	26.50	27.28	26.50	27.28	6216220
1997-12-11	27.25	27.46	26.46	26.46	7616674
1997-12-12	26.60	27.10	26.60	26.85	6641845
1997-12-15	27.14	27.14	26.85	26.92	3864358
1997-12-16	27.21	27.75	27.07	27.75	4596222
1997-12-17	27.75	28.03	27.53	28.00	4743574
1997-12-18	27.96	28.00	26.96	27.10	4719802
1997-12-19	26.64	26.75	25.74	26.25	8046669
1997-12-22	26.17	26.85	26.17	26.46	3301170
1997-12-23	26.64	26.92	26.35	26.50	2558467
1997-12-24	26.78	26.78	26.35	26.50	2051562
1997-12-26	26.60	26.89	26.57	26.75	903862
1997-12-29	27.10	27.10	26.78	26.89	2367592
1997-12-30	27.03	28.03	26.96	28.03	2577346
1997-12-31	27.96	27.96	27.57	27.78	2026916
1998-01-02	27.85	27.96	27.53	27.60	3395559
1998-01-05	27.60	27.75	27.35	27.75	4473518
1998-01-06	27.60	27.60	26.89	27.28	4756510
1998-01-07	27.10	27.25	26.50	26.96	5804229
1998-01-08	26.50	26.67	25.71	25.78	6221639
1998-01-09	25.74	25.89	24.71	25.03	7588182
1998-01-12	24.46	26.25	24.39	25.89	7415662
1998-01-13	26.03	27.00	26.03	26.96	4994930
1998-01-14	27.17	27.75	27.14	27.75	5635203
1998-01-15	27.60	27.89	27.57	27.82	5059429
1998-01-16	28.07	28.35	28.00	28.03	6731689
1998-01-20	28.10	28.25	27.82	27.82	5805627
1998-01-21	27.68	28.32	27.57	28.21	4574549
1998-01-22	27.85	28.18	27.82	27.89	3246809
1998-01-23	28.07	28.21	27.43	27.46	3123404
1998-01-26	27.46	27.78	27.32	27.60	2925187
1998-01-27	28.25	28.86	28.18	28.53	10305540
1998-01-28	28.57	28.75	28.43	28.57	6704771
1998-01-29	28.50	29.36	28.50	29.03	11856318
1998-01-30	29.00	29.32	28.78	29.18	5159586
1998-02-02	29.46	29.96	29.39	29.68	6101555
1998-02-03	29.50	29.82	29.36	29.46	5797935
1998-02-04	29.32	29.50	29.18	29.36	5466701
1998-02-05	29.43	29.45	28.53	28.64	5135814
1998-02-06	28.75	29.57	28.71	29.43	5733436
1998-02-09	29.64	30.39	29.53	30.11	6401851
1998-02-10	30.25	30.57	30.18	30.18	5474565
1998-02-11	30.14	30.32	29.93	30.32	2467576
1998-02-12	30.29	30.86	30.21	30.75	3157664
1998-02-13	30.64	30.96	30.36	30.68	5090368
1998-02-17	31.11	31.47	30.79	31.43	6680474
1998-02-18	31.29	31.39	30.75	31.11	6798461
1998-02-19	31.14	31.22	30.96	31.11	4626463
1998-02-20	31.14	31.89	31.11	31.61	4585736
1998-02-23	31.86	31.89	31.43	31.64	2471594
1998-02-24	31.61	31.79	31.04	31.25	3934275
1998-02-25	31.54	32.04	31.54	31.79	3934101
1998-02-26	31.79	31.89	31.64	31.75	2366543
1998-02-27	32.47	32.54	31.89	32.36	3863310
1998-03-02	32.25	32.57	32.14	32.50	3601641
1998-03-03	32.61	33.72	32.61	33.72	6767348
1998-03-04	33.72	34.50	33.25	33.29	10945289
1998-03-05	32.97	33.22	32.72	33.11	4690613
1998-03-06	33.40	34.47	33.40	34.29	5367591
1998-03-09	34.33	34.58	33.93	33.93	3682571
1998-03-10	34.18	34.43	34.08	34.40	5028491
1998-03-11	34.29	34.36	33.75	33.79	4077957
1998-03-12	33.75	33.75	32.68	32.82	6773289
1998-03-13	33.58	34.11	33.47	33.91	10868204
1998-03-16	34.33	34.43	34.18	34.43	5626113
1998-03-17	34.50	35.04	34.18	35.04	2971332
1998-03-18	34.86	35.18	34.83	35.18	2812619
1998-03-19	35.26	35.76	34.97	35.72	3977101
1998-03-20	36.01	36.51	35.90	36.40	5454114
1998-03-23	35.47	36.11	35.47	36.08	4650758
1998-03-24	35.94	36.51	35.90	36.33	4173394
1998-03-25	36.36	36.72	36.19	36.29	5580492
1998-03-26	36.15	37.26	35.97	36.90	5314628
1998-03-27	37.37	37.58	36.90	37.22	5361474
1998-03-30	37.08	37.29	36.54	36.61	3510399
1998-03-31	36.90	37.33	36.86	37.08	4094038
1998-04-01	37.04	37.22	36.44	36.51	4760181
1998-04-02	36.19	36.26	35.47	36.22	6290681
1998-04-03	36.76	37.72	36.69	37.33	6926584
1998-04-06	37.40	37.40	36.69	37.22	4531549
1998-04-07	37.22	37.72	37.19	37.47	7335954
1998-04-08	24.81	26.10	24.31	25.46	13850550
1998-04-09	25.74	27.03	25.74	26.82	12377030
1998-04-13	26.89	27.82	26.78	27.50	13557769
1998-04-14	27.32	28.21	27.25	28.10	9270230
1998-04-15	28.21	28.96	28.14	28.53	10352035
1998-04-16	28.28	28.82	28.21	28.43	10197692
1998-04-17	28.46	28.53	27.60	27.93	21325117
1998-04-20	27.85	27.89	26.64	27.10	12451843
1998-04-21	26.96	27.75	26.96	27.21	6963292
1998-04-22	27.03	27.78	26.96	27.14	5458485
1998-04-23	27.07	27.07	26.10	26.21	7417408
1998-04-24	26.28	26.75	25.85	25.99	8090368
1998-04-27	25.74	25.82	25.39	25.67	5653556
1998-04-28	26.28	26.67	25.57	25.64	7631707
1998-04-29	25.89	26.32	25.89	26.10	9720328
1998-04-30	26.32	26.46	26.17	26.21	7597447
1998-05-01	27.17	27.17	26.60	26.78	3060128
1998-05-04	26.85	27.07	26.50	26.67	4590455
1998-05-05	26.46	26.46	26.10	26.25	4534521
1998-05-06	27.32	27.32	26.10	26.17	8290682
1998-05-07	26.60	26.92	26.03	26.10	10036006
1998-05-08	26.03	26.46	25.96	26.21	4974829
1998-05-11	26.32	26.71	25.67	25.74	6665966
1998-05-12	25.74	26.28	25.74	26.17	5271455
1998-05-13	27.10	28.10	26.78	27.57	10094738
1998-05-14	27.43	28.03	27.39	27.78	5887781
1998-05-15	27.71	27.75	27.25	27.43	5095262
1998-05-18	27.28	27.82	26.67	26.89	4461457
1998-05-19	27.25	27.46	26.92	27.21	4720501
1998-05-20	27.75	28.32	27.60	28.18	4978675
1998-05-21	29.18	29.75	28.93	29.25	6646564
1998-05-22	29.11	29.25	28.93	29.18	3268658
1998-05-26	29.50	30.32	29.39	29.75	7541513
1998-05-27	29.18	29.96	28.96	29.75	7577694
1998-05-28	29.53	30.04	29.50	29.78	3432265
1998-05-29	29.78	30.32	29.68	29.68	3658624
1998-06-01	30.00	30.64	29.96	30.25	6314105
1998-06-02	30.61	32.61	30.21	32.61	10110294
1998-06-03	32.47	32.47	31.22	31.82	8289458
1998-06-04	31.47	31.82	30.79	31.54	5292256
1998-06-05	31.64	32.04	31.43	31.61	4294177
1998-06-08	31.43	32.04	31.43	31.89	2676105
1998-06-09	31.93	31.93	31.25	31.54	3552874
1998-06-10	30.96	31.57	30.86	31.22	3281069
1998-06-11	30.61	31.04	30.11	30.14	4146302
1998-06-12	30.14	30.32	29.30	29.89	6619122
1998-06-15	29.03	30.43	29.03	29.57	5238069
1998-06-16	29.64	29.93	29.36	29.75	6522810
1998-06-17	30.32	31.68	30.32	31.00	7002796
1998-06-18	30.96	31.39	30.93	31.18	2895646
1998-06-19	32.04	32.04	31.22	31.50	5440481
1998-06-22	31.54	32.04	31.47	31.97	3789371
1998-06-23	31.97	32.75	31.79	32.68	6559342
1998-06-24	32.75	33.25	32.72	32.93	5448697
1998-06-25	32.97	33.47	32.79	33.25	4181959
1998-06-26	33.25	33.83	33.25	33.50	2855094
1998-06-29	33.61	33.83	33.25	33.29	2332108
1998-06-30	33.40	33.75	33.32	33.75	3130220
1998-07-01	33.61	33.72	33.18	33.40	3188952
1998-07-02	33.32	33.32	32.86	33.11	2539065
1998-07-06	33.18	34.22	33.15	34.18	4127075
1998-07-07	34.08	34.25	33.47	33.61	3567557
1998-07-08	33.61	34.15	33.61	34.00	4031636
1998-07-09	33.97	34.08	33.75	33.75	2908057
1998-07-10	33.32	33.50	32.11	33.11	5473167
1998-07-13	33.75	34.33	33.40	34.00	5526655
1998-07-14	34.33	34.83	34.25	34.61	4705119
1998-07-15	34.61	34.76	33.54	34.04	6839013
1998-07-16	34.04	34.25	33.58	34.18	3305016
1998-07-17	33.75	34.33	33.68	33.68	3797762
1998-07-20	33.25	33.32	32.57	33.04	3102079
1998-07-21	33.04	34.04	32.65	33.47	5147526
1998-07-22	33.47	34.58	33.18	34.36	5212201
1998-07-23	34.40	34.68	33.29	33.40	3255548
1998-07-24	32.61	33.58	32.61	32.97	3673133
1998-07-27	32.86	33.79	32.07	33.79	3676628
1998-07-28	33.61	34.47	33.07	33.93	3828525
1998-07-29	33.54	33.68	32.75	32.97	3556894
1998-07-30	33.11	34.90	33.07	34.76	8110293
1998-07-31	34.47	35.15	32.32	32.61	8412514
1998-08-03	32.29	32.61	31.68	32.47	5380876
1998-08-04	32.75	32.86	30.71	30.71	6889529
1998-08-05	30.82	31.04	29.18	31.04	7033035
1998-08-06	31.00	31.04	30.00	30.64	4196119
1998-08-07	30.18	31.04	29.75	29.82	4296799
1998-08-10	29.64	30.43	29.39	29.75	2977800
1998-08-11	28.61	29.11	28.61	29.00	4161684
1998-08-12	29.18	30.29	29.18	29.53	3458135
1998-08-13	29.39	30.11	29.18	29.21	2739381
1998-08-14	28.82	29.21	27.50	27.96	5255723
1998-08-17	27.46	28.03	26.92	27.46	7866980
1998-08-18	27.50	28.86	27.43	28.71	4958572
1998-08-19	29.18	29.68	28.96	29.18	4012235
1998-08-20	29.21	29.25	27.93	27.96	4099282
1998-08-21	27.50	27.68	26.75	27.50	6257820
1998-08-24	27.50	28.53	27.46	28.46	5371263
1998-08-25	28.86	29.36	27.71	28.07	5798460
1998-08-26	27.64	28.46	27.57	27.68	3404124
1998-08-27	27.35	27.39	24.89	26.60	10802131
1998-08-28	27.60	27.60	26.75	27.28	6268134
1998-08-31	27.71	27.71	25.03	25.53	7155565
1998-09-01	25.17	26.67	24.03	26.10	7583463
1998-09-02	26.46	26.71	25.46	25.53	4871174
1998-09-03	25.24	25.60	24.31	24.31	6199440
1998-09-04	24.71	24.96	23.24	23.96	5966089
1998-09-08	25.89	25.89	24.78	25.17	5275824
1998-09-09	25.42	26.39	25.24	26.28	4892500
1998-09-10	25.60	25.85	24.42	24.74	6459183
1998-09-11	24.46	25.24	24.10	24.78	4925361
1998-09-14	25.82	26.53	25.67	26.50	5496066
1998-09-15	26.50	27.43	26.07	27.03	3267610
1998-09-16	27.25	27.32	26.50	26.75	3243488
1998-09-17	25.60	26.07	25.60	25.89	3755461
1998-09-18	25.89	25.89	25.24	25.71	6476838
1998-09-21	25.17	26.53	24.99	26.25	3287012
1998-09-22	26.57	26.96	25.85	26.21	3729242
1998-09-23	26.75	27.82	26.67	27.78	6212200
1998-09-24	27.64	28.43	26.67	27.25	4644117
1998-09-25	26.78	27.85	26.78	27.53	4053312
1998-09-28	27.68	28.39	27.60	28.14	4360775
1998-09-29	28.46	28.50	27.82	28.10	3439258
1998-09-30	28.10	28.14	26.42	26.89	3999649
1998-10-01	26.60	26.60	24.85	25.24	5278795
1998-10-02	25.21	25.71	24.60	24.67	6916272
1998-10-05	24.17	24.35	22.38	22.74	9905610
1998-10-06	23.96	24.31	23.03	23.24	8564586
1998-10-07	23.38	24.64	23.38	23.56	6025518
1998-10-08	22.92	24.03	22.20	23.53	7300471
1998-10-09	24.53	25.74	23.78	25.32	5935326
1998-10-12	26.10	26.78	25.96	26.03	5454815
1998-10-13	26.03	26.71	25.03	25.21	4103477
1998-10-14	25.17	27.32	24.64	26.21	6974654
1998-10-15	25.89	28.03	25.89	27.89	5731864
1998-10-16	28.61	29.32	28.46	29.07	11357803
1998-10-19	29.03	29.75	28.89	28.96	6796887
1998-10-20	29.11	29.68	28.96	28.96	8261841
1998-10-21	29.00	29.18	28.53	28.57	5352909
1998-10-22	28.57	28.89	28.43	28.61	4106623
1998-10-23	28.32	28.68	28.32	28.57	2394510
1998-10-26	28.53	29.53	28.35	28.75	3601817
1998-10-27	29.18	29.53	28.96	29.03	3522634
1998-10-28	28.71	29.46	28.53	29.18	5300296
1998-10-29	29.21	29.71	28.93	29.39	3518265
1998-10-30	29.75	31.04	29.71	31.04	4183185
1998-11-02	31.00	31.43	30.71	31.14	5843032
1998-11-03	31.11	31.18	30.32	30.46	2776786
1998-11-04	30.89	31.07	30.71	30.89	4977975
1998-11-05	30.57	30.86	30.14	30.68	5048941
1998-11-06	30.75	31.29	30.75	30.86	2787797
1998-11-09	30.71	30.71	30.18	30.32	2809124
1998-11-10	30.43	30.93	30.21	30.86	3195945
1998-11-11	30.89	31.11	30.43	30.82	3576122
1998-11-12	30.18	30.32	29.53	29.75	2723124
1998-11-13	29.78	30.64	29.78	30.54	3452366
1998-11-16	30.89	31.39	30.89	31.25	4158188
1998-11-17	31.43	31.57	31.11	31.36	5157489
1998-11-18	31.36	31.47	30.79	31.39	3246458
1998-11-19	31.39	31.47	30.93	31.11	3849325
1998-11-20	31.47	31.86	31.39	31.68	6025518
1998-11-23	31.86	32.00	31.47	31.89	3936374
1998-11-24	31.89	32.14	31.54	31.61	3568781
1998-11-25	31.54	31.75	31.29	31.36	2212549
1998-11-27	31.25	31.61	31.22	31.54	2052962
1998-11-30	31.54	32.07	31.50	31.50	3703198
1998-12-01	31.61	33.40	31.61	33.25	6587133
1998-12-02	33.11	33.11	32.14	32.29	4609158
1998-12-03	31.75	32.22	31.54	31.54	3826602
1998-12-04	32.61	32.86	32.18	32.25	3672259
1998-12-07	32.25	32.57	31.93	32.32	2312706
1998-12-08	31.61	32.04	31.25	31.43	3197517
1998-12-09	31.47	31.57	30.93	31.36	2896171
1998-12-10	31.36	31.75	30.89	30.93	3417234
1998-12-11	30.93	31.61	30.64	31.39	3120258
1998-12-14	31.36	31.36	29.96	29.96	4727494
1998-12-15	30.32	31.36	30.18	31.11	3499562
1998-12-16	31.14	32.00	31.11	31.82	3686942
1998-12-17	32.18	32.68	32.18	32.61	5605488
1998-12-18	32.61	32.61	32.47	32.54	5056108
1998-12-21	32.04	32.86	31.68	31.68	5426497
1998-12-22	31.68	32.25	31.47	31.97	4754761
1998-12-23	32.04	33.72	32.04	33.40	6053661
1998-12-24	33.18	34.00	33.15	33.68	3335605
1998-12-28	33.90	34.25	33.90	34.08	3981646
1998-12-29	34.00	34.04	33.54	33.90	2479810
1998-12-30	33.72	33.83	33.18	33.25	2550251
1998-12-31	33.32	33.75	33.22	33.58	2970109
1999-01-04	33.50	34.04	32.82	33.04	4786400
1999-01-05	33.18	34.04	33.00	34.04	5917845
1999-01-06	34.33	35.54	34.33	35.33	7748819
1999-01-07	35.04	36.08	34.90	35.36	7304315
1999-01-08	36.04	38.04	35.90	37.19	13384198
1999-01-11	37.33	37.94	36.33	36.90	6905784
1999-01-12	36.47	36.65	35.83	35.97	7276174
1999-01-13	34.68	35.47	34.47	35.11	8631532
1999-01-14	34.97	35.54	34.47	34.54	5229155
1999-01-15	34.83	35.54	34.68	35.47	5845654
1999-01-19	35.47	36.61	35.33	36.58	5610381
1999-01-20	36.76	37.65	36.58	37.01	6933053
1999-01-21	36.61	36.79	35.22	35.51	6859463
1999-01-22	35.26	35.26	34.61	34.83	5354657
1999-01-25	34.97	35.01	34.40	34.90	4323544
1999-01-26	34.40	35.65	34.11	35.36	5096311
1999-01-27	35.08	35.11	34.18	34.50	5125850
1999-01-28	35.40	35.83	34.61	35.76	11971857
1999-01-29	35.68	35.72	34.47	35.15	6007865
1999-02-01	34.86	35.33	34.72	34.76	6202936
1999-02-02	34.76	34.86	33.75	33.75	4136339
1999-02-03	33.75	34.58	33.40	34.54	6969410
1999-02-04	34.36	34.54	33.07	33.07	5205557
1999-02-05	33.00	33.32	32.32	32.75	5315503
1999-02-08	32.86	33.68	32.25	33.58	3960844
1999-02-09	33.68	33.68	32.61	32.90	3577346
1999-02-10	32.86	33.72	32.79	33.65	2946687
1999-02-11	33.65	34.54	33.18	34.40	3712986
1999-02-12	34.22	34.29	32.61	33.11	3515993
1999-02-16	33.47	33.58	32.32	32.86	4890752
1999-02-17	33.32	34.83	32.97	33.83	5350461
1999-02-18	34.61	34.76	34.22	34.36	3847229
1999-02-19	34.29	34.33	33.54	33.65	2645166
1999-02-22	34.04	34.76	34.04	34.58	4786574
1999-02-23	34.47	34.76	33.86	33.90	4705994
1999-02-24	34.18	34.76	33.54	34.04	3941967
1999-02-25	33.90	34.18	33.22	34.08	3660547
1999-02-26	33.93	34.58	33.40	33.93	3386120
1999-03-01	33.61	33.86	33.22	33.40	2951580
1999-03-02	33.43	33.83	32.65	32.68	5739205
1999-03-03	32.75	33.00	32.00	32.50	4439606
1999-03-04	33.18	33.40	32.86	33.40	4248381
1999-03-05	33.90	34.68	33.83	34.40	6635377
1999-03-08	34.29	34.36	33.75	34.36	2639573
1999-03-09	34.50	34.68	32.93	33.04	7315328
1999-03-10	32.68	32.97	32.32	32.54	6351161
1999-03-11	32.57	33.18	32.32	33.15	8936723
1999-03-12	33.40	33.54	32.75	33.15	4615626
1999-03-15	33.07	33.61	32.86	33.47	4221113
1999-03-16	33.47	33.58	32.93	33.15	2871876
1999-03-17	32.93	33.15	32.54	32.82	2694283
1999-03-18	32.36	33.43	32.36	33.36	3816464
1999-03-19	33.61	34.04	33.40	33.50	5585910
1999-03-22	33.50	34.33	33.43	33.90	3482782
1999-03-23	33.75	33.75	32.40	32.54	5783953
1999-03-24	32.40	32.47	31.61	32.14	4893899
1999-03-25	32.14	33.40	32.14	33.40	4528578
1999-03-26	32.90	33.25	32.47	32.57	3239117
1999-03-29	32.54	33.15	32.50	32.68	3474217
1999-03-30	32.40	32.86	32.22	32.40	4121306
1999-03-31	32.68	32.97	32.43	32.43	3642894
1999-04-01	32.61	32.68	32.04	32.32	3345043
1999-04-05	32.47	33.36	32.43	33.36	5576820
1999-04-06	33.50	33.97	33.22	33.32	6956300
1999-04-07	33.65	34.90	33.58	34.76	8603740
1999-04-08	34.72	35.15	34.40	34.83	4754238
1999-04-09	34.86	34.97	34.18	34.65	4754761
1999-04-12	34.61	35.72	34.50	35.18	6112391
1999-04-13	35.54	36.44	35.51	36.15	6869252
1999-04-14	36.19	36.76	35.68	35.90	7480161
1999-04-15	36.04	36.72	35.11	35.94	10633280
1999-04-16	36.33	37.19	36.04	37.11	9098058
1999-04-19	38.33	38.83	37.19	37.19	11233000
1999-04-20	37.19	37.40	35.83	36.54	8320746
1999-04-21	36.54	36.72	35.72	36.61	4274252
1999-04-22	36.76	37.11	36.29	36.61	3644467
1999-04-23	36.19	36.86	36.04	36.47	3844956
1999-04-26	36.33	36.72	36.11	36.72	4088794
1999-04-27	36.72	36.85	35.97	36.65	3922565
1999-04-28	36.72	37.26	36.65	36.69	4339799
1999-04-29	36.61	37.62	36.44	37.54	6334556
1999-04-30	37.58	37.76	35.76	36.58	4289284
1999-05-03	36.58	38.33	36.04	38.15	6120257
1999-05-04	38.12	38.62	36.33	36.69	7223387
1999-05-05	37.08	37.19	36.29	36.83	3485928
1999-05-06	36.72	37.01	35.65	35.76	3360775
1999-05-07	35.83	37.11	35.83	37.11	5889353
1999-05-10	37.11	37.54	36.40	36.65	2974829
1999-05-11	36.58	37.69	36.44	36.65	3200313
1999-05-12	36.36	37.15	35.90	36.90	3482083
1999-05-13	37.26	37.58	36.22	36.33	4126201
1999-05-14	35.79	36.11	34.76	34.76	6154692
1999-05-17	34.33	34.36	32.90	32.93	13156790
1999-05-18	33.72	34.18	32.97	33.36	8192972
1999-05-19	33.75	33.79	32.18	33.00	6881487
1999-05-20	33.00	33.32	32.57	33.15	3645340
1999-05-21	33.29	33.79	33.11	33.32	3619646
1999-05-24	33.54	33.68	31.97	32.11	4715607
1999-05-25	32.47	33.00	32.25	32.43	8169200
1999-05-26	32.75	33.07	32.14	32.97	5205032
1999-05-27	32.75	32.79	32.00	32.07	4809996
1999-05-28	32.40	33.40	32.29	32.68	4792517
1999-06-01	32.97	33.15	32.04	32.90	5786399
1999-06-02	32.90	33.11	32.11	32.32	4601292
1999-06-03	32.61	32.61	32.11	32.40	3688514
1999-06-04	32.57	32.72	31.57	32.22	4246285
1999-06-07	32.57	32.75	32.47	32.61	3730116
1999-06-08	32.61	32.61	32.00	32.04	4551301
1999-06-09	32.47	32.61	31.36	31.61	4815591
1999-06-10	31.75	31.82	31.39	31.47	4919768
1999-06-11	31.43	31.82	31.04	31.11	4550426
1999-06-14	31.11	31.39	30.61	30.61	4806675
1999-06-15	30.50	30.79	30.11	30.29	4145603
1999-06-16	30.54	31.47	30.32	31.36	6257121
1999-06-17	31.50	31.79	31.25	31.25	4977975
1999-06-18	31.25	31.54	30.82	31.50	6085823
1999-06-21	31.75	31.89	31.32	31.43	3688865
1999-06-22	31.36	31.68	31.18	31.36	2878342
1999-06-23	30.46	30.96	30.14	30.25	5993357
1999-06-24	30.32	31.11	30.18	30.82	7352210
1999-06-25	30.89	31.04	30.43	30.57	4058031
1999-06-28	30.75	30.93	30.39	30.39	4010836
1999-06-29	30.61	31.07	30.50	30.64	4561613
1999-06-30	30.61	32.79	30.54	32.29	10075335
1999-07-01	32.90	33.54	32.32	33.50	8420729
1999-07-02	33.50	33.50	32.82	32.86	4621219
1999-07-06	32.90	33.47	32.86	33.00	3775037
1999-07-07	32.93	33.32	32.65	32.90	3459184
1999-07-08	32.86	32.86	32.11	32.32	4542211
1999-07-09	32.43	32.54	32.00	32.04	2896171
1999-07-12	31.97	32.14	31.68	31.89	3412689
1999-07-13	31.75	31.79	30.43	30.61	9628736
1999-07-14	30.89	31.11	30.18	30.29	11207829
1999-07-15	30.61	31.32	30.46	30.61	9413912
1999-07-16	30.93	31.07	30.86	30.93	8486278
1999-07-19	31.18	31.43	30.71	30.86	5776262
1999-07-20	30.61	30.96	30.36	30.43	5873273
1999-07-21	30.89	31.14	30.75	31.11	4698303
1999-07-22	31.39	31.39	30.64	30.86	4729592
1999-07-23	30.89	31.07	30.32	30.57	3913301
1999-07-26	30.32	30.64	30.25	30.36	3791468
1999-07-27	30.82	30.96	30.50	30.54	5072188
1999-07-28	30.50	30.93	30.36	30.50	3475790
1999-07-29	29.82	30.04	29.46	29.75	7664742
1999-07-30	29.61	29.61	27.57	27.75	11735010
1999-08-02	28.39	28.82	28.03	28.25	9285962
1999-08-03	28.82	28.82	28.50	28.64	9015205
1999-08-04	28.78	28.96	28.03	28.10	4707917
1999-08-05	28.50	28.50	27.85	27.96	3327040
1999-08-06	28.28	28.28	27.50	27.53	3966088
1999-08-09	27.57	27.68	27.32	27.46	3343994
1999-08-10	27.53	27.60	26.46	26.53	5208529
1999-08-11	26.64	27.43	26.60	27.35	4673132
1999-08-12	27.50	27.89	27.00	27.03	3606536
1999-08-13	27.78	28.18	27.64	27.82	5134065
1999-08-16	27.64	27.85	27.32	27.82	4232476
1999-08-17	28.57	28.57	28.00	28.18	5229504
1999-08-18	28.32	29.18	28.32	29.11	7252402
1999-08-19	28.93	29.00	28.75	28.82	3820659
1999-08-20	28.93	29.61	28.71	29.57	4973255
1999-08-23	29.36	29.82	29.32	29.61	2948435
1999-08-24	29.53	29.57	29.03	29.25	3085299
1999-08-25	29.89	29.89	29.11	29.75	3871875
1999-08-26	29.75	29.93	29.46	29.53	4285962
1999-08-27	29.53	29.71	29.25	29.53	2754237
1999-08-30	29.39	29.43	28.82	29.03	4534345
1999-08-31	29.18	29.86	28.50	29.82	8762453
1999-09-01	29.82	29.89	29.53	29.68	4649011
1999-09-02	29.78	29.78	28.89	29.14	5441180
1999-09-03	29.71	30.64	29.64	30.02	5750043
1999-09-07	30.11	30.14	29.11	29.21	4287535
1999-09-08	29.36	29.36	28.68	28.84	4791644
1999-09-09	28.89	29.03	28.46	28.57	3526830
1999-09-10	28.82	29.68	28.78	29.03	3692535
1999-09-13	29.03	29.75	28.89	29.64	2714384
1999-09-14	29.61	29.96	29.11	29.28	3905086
1999-09-15	29.25	29.57	28.46	28.46	6291730
1999-09-16	28.57	28.61	28.07	28.57	3931305
1999-09-17	28.61	28.75	28.46	28.57	4410067
1999-09-20	28.64	28.71	28.35	28.57	1716306
1999-09-21	28.43	28.46	27.78	27.96	4605312
1999-09-22	28.50	28.57	28.14	28.50	4746721
1999-09-23	28.61	28.64	28.03	28.14	4506378
1999-09-24	28.28	28.50	28.07	28.43	3537142
1999-09-27	28.53	29.25	28.50	28.75	4875370
1999-09-28	28.68	29.00	27.89	28.57	4620519
1999-09-29	28.57	28.78	28.25	28.39	3413913
1999-09-30	28.57	28.93	28.46	28.75	2960670
1999-10-01	29.25	29.25	28.57	28.96	3251878
1999-10-04	29.11	29.36	28.82	29.36	3021674
1999-10-05	29.75	30.50	29.18	29.64	5991434
1999-10-06	29.75	30.54	29.68	30.32	3900890
1999-10-07	30.32	30.39	29.32	29.39	5307812
1999-10-08	29.53	29.82	29.25	29.82	3505505
1999-10-11	30.18	30.71	30.07	30.32	3961719
1999-10-12	30.36	30.79	30.18	30.29	3577870
1999-10-13	30.07	30.46	30.07	30.18	3829923
1999-10-14	30.21	30.89	29.96	30.36	5552350
1999-10-15	30.04	30.04	28.39	28.93	4742002
1999-10-18	28.96	29.82	28.96	29.78	4268484
1999-10-19	30.46	30.64	30.18	30.21	4739031
1999-10-20	30.32	30.68	30.29	30.39	3537841
1999-10-21	30.43	30.46	29.89	30.39	2455689
1999-10-22	30.50	30.93	30.39	30.82	2938821
1999-10-25	30.64	31.18	30.39	30.93	2805278
1999-10-26	30.96	31.43	30.75	30.89	3262366
1999-10-27	30.61	31.00	29.75	30.61	5246459
1999-10-28	30.39	31.36	30.39	31.22	5946861
1999-10-29	31.61	32.61	31.36	31.39	6484704
1999-11-01	31.47	31.97	31.14	31.25	3588531
1999-11-02	31.47	32.11	31.11	31.11	3186504
1999-11-03	31.14	31.29	30.39	30.75	4284040
1999-11-04	30.89	31.00	30.36	30.36	3331759
1999-11-05	30.68	31.07	30.39	30.71	3417408
1999-11-08	30.50	30.93	30.39	30.68	2212723
1999-11-09	31.14	31.18	30.64	30.93	2307288
1999-11-10	30.79	31.00	30.50	30.75	3063275
1999-11-11	30.86	30.93	30.29	30.46	4155390
1999-11-12	30.75	30.75	30.50	30.54	3951405
1999-11-15	30.54	31.47	30.50	31.25	3766472
1999-11-16	31.32	31.68	31.11	31.25	3401153
1999-11-17	30.89	30.96	30.07	30.11	7140184
1999-11-18	30.21	30.39	28.75	29.03	10469671
1999-11-19	28.93	29.11	28.64	28.86	6961195
1999-11-22	28.96	29.39	28.75	29.00	5679425
1999-11-23	29.18	29.21	28.89	28.89	4694982
1999-11-24	28.89	29.68	28.68	29.50	4449046
1999-11-26	29.46	29.50	28.96	28.96	1426497
1999-11-29	28.86	29.50	28.78	29.36	4836741
1999-11-30	29.18	29.57	28.82	28.89	4692884
1999-12-01	28.89	29.14	28.71	28.96	3615626
1999-12-02	29.43	29.75	28.68	28.89	6411815
1999-12-03	29.11	30.29	29.11	29.93	6614227
1999-12-06	30.00	30.61	29.93	29.96	3945462
1999-12-07	29.46	29.57	28.68	28.68	5680300
1999-12-08	28.75	29.03	28.64	28.86	3951930
1999-12-09	28.93	29.03	28.64	28.78	3856318
1999-12-10	28.64	28.71	27.78	28.00	6520363
1999-12-13	28.03	28.32	27.78	27.96	3752140
1999-12-14	28.00	28.32	27.75	27.75	4328087
1999-12-15	28.43	28.86	27.89	28.28	8175842
1999-12-16	28.64	28.86	28.35	28.43	6117635
1999-12-17	28.39	28.86	28.10	28.64	9375457
1999-12-20	28.50	29.14	28.50	28.89	5421429
1999-12-21	28.89	29.07	28.89	29.03	3491348
1999-12-22	29.14	29.50	28.89	29.18	4730815
1999-12-23	29.39	30.32	29.28	30.21	4282990
1999-12-27	30.32	30.64	29.93	29.96	3819961
1999-12-28	30.00	30.29	30.00	30.14	3276000
1999-12-29	30.61	30.75	30.25	30.25	2359901
1999-12-30	30.32	30.86	30.21	30.64	3225134
1999-12-31	30.61	30.68	30.46	30.50	1158713
2000-01-03	30.18	30.43	29.82	29.96	3896870
2000-01-04	29.64	29.89	28.78	28.96	7033734
2000-01-05	29.18	29.46	29.03	29.07	4839712
2000-01-06	29.18	29.64	28.82	29.11	4365843
2000-01-07	30.04	31.47	29.82	31.25	8900715
2000-01-10	31.32	31.57	30.32	30.68	4760705
2000-01-11	30.04	30.61	29.61	29.86	4064323
2000-01-12	30.00	31.18	30.00	30.71	4725396
2000-01-13	31.11	31.11	30.25	30.36	3773815
2000-01-14	30.07	30.29	29.25	29.61	7178290
2000-01-18	30.75	31.47	30.39	31.04	7468274
2000-01-19	31.18	31.39	30.21	30.57	4338052
2000-01-20	30.61	30.71	29.46	29.87	6548678
2000-01-21	29.71	29.75	28.78	28.86	8650059
2000-01-24	29.64	29.71	28.82	29.25	7609856
2000-01-25	29.28	29.32	28.10	28.68	6270231
2000-01-26	28.10	28.18	27.07	27.46	13954203
2000-01-27	28.21	28.61	27.85	28.57	10354831
2000-01-28	28.10	28.53	27.93	28.03	5791643
2000-01-31	28.50	28.71	28.10	28.46	4761055
2000-02-01	28.39	28.61	27.75	28.50	7122354
2000-02-02	28.57	28.93	27.43	27.82	9599894
2000-02-03	27.39	27.96	27.35	27.89	6042125
2000-02-04	27.96	28.03	27.46	27.50	4140533
2000-02-07	27.75	27.75	27.00	27.43	3585736
2000-02-08	27.68	27.96	27.46	27.53	5039852
2000-02-09	27.25	27.32	26.96	27.00	4335430
2000-02-10	26.92	27.03	26.35	26.89	5575248
2000-02-11	27.00	27.00	25.85	26.39	5089669
2000-02-14	26.32	26.96	25.74	26.92	5485229
2000-02-15	26.82	26.82	25.99	26.53	4423526
2000-02-16	26.14	26.57	25.89	26.50	5674880
2000-02-17	26.21	26.67	25.89	26.25	5860862
2000-02-18	25.85	25.99	24.81	24.81	8746022
2000-02-22	25.39	25.67	24.89	25.21	7053310
2000-02-23	25.28	25.32	24.60	24.60	3652158
2000-02-24	24.60	24.74	23.56	24.31	8351511
2000-02-25	24.24	25.32	24.17	24.56	7861037
2000-02-28	25.32	25.32	24.35	24.42	8819961
2000-02-29	24.74	24.78	23.56	23.81	7357278
2000-03-01	23.96	24.14	23.49	23.80	9251703
2000-03-02	23.74	23.92	23.53	23.67	5158713
2000-03-03	23.67	24.71	23.63	24.42	7993706
2000-03-06	24.53	24.96	23.74	23.99	6755986
2000-03-07	24.03	24.28	23.24	23.53	6633104
2000-03-08	23.53	24.39	23.03	24.35	7525606
2000-03-09	24.06	24.14	23.35	23.81	5675930
2000-03-10	23.35	23.92	23.24	23.49	5780632
2000-03-13	23.21	24.39	23.17	24.35	5704071
2000-03-14	23.99	23.99	23.03	23.46	9397657
2000-03-15	23.46	25.21	23.38	25.21	14373711
2000-03-16	25.17	25.39	24.46	25.07	14056807
2000-03-17	25.42	26.32	25.32	25.53	11588707
2000-03-20	25.21	25.32	24.67	25.03	7405522
2000-03-21	24.64	26.28	24.46	26.21	8696380
2000-03-22	25.60	25.89	24.74	25.17	8891625
2000-03-23	25.07	25.89	24.99	25.46	11930954
2000-03-24	25.17	25.89	25.17	25.53	6133017
2000-03-27	25.28	25.78	25.14	25.28	5500435
2000-03-28	25.10	25.60	24.99	25.46	4970634
2000-03-29	25.57	26.17	25.57	25.64	5771542
2000-03-30	26.17	26.67	25.85	26.67	9451668
2000-03-31	26.64	26.71	26.14	26.28	4896521
2000-04-03	26.75	27.46	26.75	26.89	8929207
2000-04-04	27.89	28.50	26.71	28.07	13226707
2000-04-05	27.85	28.39	27.46	28.21	7561439
2000-04-06	28.53	28.78	28.39	28.57	7840237
2000-04-07	28.71	28.82	27.53	27.68	4303441
2000-04-10	28.46	29.75	28.32	29.21	9773290
2000-04-11	29.00	30.21	28.96	29.71	7908231
2000-04-12	30.29	31.29	30.21	30.68	9814717
2000-04-13	30.75	31.43	30.04	31.14	9805278
2000-04-14	31.47	32.04	28.75	29.89	18272329
2000-04-17	30.82	32.75	29.75	32.65	20648663
2000-04-18	32.04	32.11	31.11	31.68	9180737
2000-04-19	31.43	31.72	31.04	31.47	6208004
2000-04-20	31.47	31.54	31.32	31.54	7033909
2000-04-24	31.29	31.82	31.11	31.64	5336479
2000-04-25	31.68	31.72	31.29	31.47	5563712
2000-04-26	31.50	31.75	30.96	31.47	6793392
2000-04-27	31.36	31.54	30.61	31.54	7830798
2000-04-28	31.47	31.47	30.89	31.32	5480508
2000-05-01	31.43	31.43	30.61	30.93	4732563
2000-05-02	30.61	30.86	30.25	30.46	4325117
2000-05-03	30.32	30.54	29.86	30.36	5847577
2000-05-04	30.18	30.46	29.96	30.11	5701449
2000-05-05	30.04	30.89	30.00	30.25	5234399
2000-05-08	30.18	30.82	30.11	30.64	4628560
2000-05-09	30.64	30.89	30.29	30.36	7292429
2000-05-10	30.46	30.71	29.50	29.89	6333857
2000-05-11	30.14	30.68	30.04	30.29	3108022
2000-05-12	30.43	30.71	30.39	30.54	4051913
2000-05-15	30.50	30.50	29.61	29.96	6271455
2000-05-16	30.29	30.75	30.11	30.43	5258870
2000-05-17	30.21	30.21	29.75	29.96	4836565
2000-05-18	30.43	30.79	30.21	30.68	6742177
2000-05-19	30.29	31.25	30.29	30.57	6088969
2000-05-22	30.25	30.29	29.14	29.32	7294352
2000-05-23	29.32	29.39	28.86	29.39	5351336
2000-05-24	29.46	30.25	29.43	29.71	5167627
2000-05-25	29.64	29.64	28.61	29.00	4857016
2000-05-26	29.07	29.18	27.32	27.57	8848451
2000-05-30	28.00	28.18	27.46	28.07	5312006
2000-05-31	28.14	28.61	27.68	27.78	3826428
2000-06-01	27.68	28.46	27.25	28.32	8137561
2000-06-02	28.46	29.00	27.32	27.68	7650235
2000-06-05	27.89	29.50	27.85	29.11	6080753
2000-06-06	29.11	29.11	28.50	28.61	6095087
2000-06-07	28.61	28.61	28.03	28.28	4051737
2000-06-08	28.21	28.53	27.71	28.03	5094039
2000-06-09	28.28	28.53	28.00	28.53	3778709
2000-06-12	28.43	28.96	28.39	28.68	3341023
2000-06-13	28.39	28.86	28.25	28.57	3002796
2000-06-14	28.32	28.43	27.43	27.60	7069042
2000-06-15	27.46	27.53	26.17	26.32	8094737
2000-06-16	26.32	26.57	25.71	25.74	7993182
2000-06-19	25.78	26.17	25.46	25.53	5800557
2000-06-20	24.89	25.10	24.35	24.60	8500960
2000-06-21	24.31	25.14	24.31	24.99	6741652
2000-06-22	25.28	25.32	24.92	24.99	4371263
2000-06-23	25.03	25.42	24.99	25.42	2312182
2000-06-26	25.42	25.67	24.35	24.53	4662471
2000-06-27	24.64	25.35	24.35	24.53	6690263
2000-06-28	24.53	25.17	24.53	25.17	4685543
2000-06-29	24.03	25.17	24.03	24.74	6421253
2000-06-30	24.42	24.92	24.35	24.60	6841111
2000-07-03	24.67	25.32	24.67	25.14	2500086
2000-07-05	24.96	26.03	24.92	25.64	7017653
2000-07-06	25.89	27.00	25.82	26.50	8739205
2000-07-07	26.46	26.60	26.14	26.46	5288235
2000-07-10	26.82	26.96	26.46	26.75	4042473
2000-07-11	26.75	27.43	26.75	27.35	4405347
2000-07-12	27.28	27.68	26.89	27.64	4677853
2000-07-13	27.53	27.64	27.21	27.57	4339799
2000-07-14	27.57	27.60	27.03	27.17	4141058
2000-07-17	27.17	27.17	26.17	26.51	4898093
2000-07-18	26.67	27.17	26.25	26.85	5234048
2000-07-19	26.78	27.82	26.78	27.14	6519489
2000-07-20	27.21	27.46	27.03	27.10	4306588
2000-07-21	27.17	27.35	27.03	27.10	4898093
2000-07-24	26.82	27.07	26.46	26.78	8314979
2000-07-25	26.82	27.39	26.82	27.07	5016779
2000-07-26	27.07	27.07	26.35	26.75	10220589
2000-07-27	26.78	27.00	26.53	26.89	6201887
2000-07-28	26.64	26.71	26.28	26.39	3789721
2000-07-31	26.35	26.75	26.32	26.64	5416360
2000-08-01	26.67	26.82	26.64	26.82	6288934
2000-08-02	26.89	26.89	26.21	26.64	3846703
2000-08-03	26.50	29.50	26.50	29.25	4573200
2000-08-04	29.25	30.00	28.63	29.13	3573300
2000-08-07	28.75	29.19	28.25	29.19	2227500
2000-08-08	29.19	29.56	29.00	29.50	2360400
2000-08-09	29.81	29.88	29.25	29.50	11234400
2000-08-10	29.50	29.50	28.69	29.50	8441500
2000-08-11	29.44	29.50	28.81	29.13	5898500
2000-08-14	29.25	29.44	28.94	29.00	7885100
2000-08-15	29.06	29.06	28.25	28.44	12569900
2000-08-16	28.50	28.88	27.63	28.31	8555500
2000-08-17	27.88	27.94	26.94	27.06	8040300
2000-08-18	27.31	27.81	27.31	27.75	6111000
2000-08-21	27.75	27.88	26.44	27.25	7563500
2000-08-22	28.00	28.31	27.50	28.00	8843100
2000-08-23	27.50	27.50	27.00	27.38	4598600
2000-08-24	27.44	28.25	27.31	27.75	4731000
2000-08-25	28.00	28.06	27.38	27.63	4074800
2000-08-28	27.38	27.50	25.88	26.19	10308700
2000-08-29	26.56	26.56	25.13	25.25	11265600
2000-08-30	25.00	26.31	25.00	25.88	11231400
2000-08-31	25.56	25.63	23.81	24.19	28452400
2000-09-01	24.44	25.13	23.88	25.00	20010900
2000-09-05	25.88	26.50	25.56	26.38	17976000
2000-09-06	26.81	27.13	25.88	26.06	12544000
2000-09-07	26.25	26.94	25.81	25.88	12621700
2000-09-08	26.44	26.44	25.75	26.00	8575700
2000-09-11	26.31	26.38	25.63	26.00	5650300
2000-09-12	25.50	25.94	25.00	25.06	8677000
2000-09-13	25.19	25.94	24.75	25.31	10921100
2000-09-14	25.19	26.50	25.06	25.88	10230300
2000-09-15	26.06	26.44	25.75	25.88	11398600
2000-09-18	26.00	26.25	25.63	26.00	8035000
2000-09-19	25.88	26.00	25.13	25.75	4706200
2000-09-20	25.69	25.75	25.00	25.06	6776900
2000-09-21	25.00	25.20	24.63	24.81	6660200
2000-09-22	24.88	25.63	24.31	25.63	7491400
2000-09-25	25.50	25.81	25.31	25.44	5361600
2000-09-26	25.19	25.63	24.31	24.38	7430100
2000-09-27	24.38	25.13	24.38	24.75	5421300
2000-09-28	24.50	25.63	24.50	25.06	5791400
2000-09-29	25.19	26.13	25.13	25.50	7461300
2000-10-02	25.44	26.44	25.38	26.06	5431300
2000-10-03	26.38	26.94	25.63	25.63	5923400
2000-10-04	25.81	26.69	25.81	26.38	5076600
2000-10-05	26.19	26.50	25.88	25.94	5224300
2000-10-06	25.69	25.81	25.31	25.31	4796000
2000-10-09	25.38	26.13	25.31	25.88	4699600
2000-10-10	25.88	25.88	25.13	25.13	4375500
2000-10-11	25.19	25.19	24.13	24.13	5781400
2000-10-12	24.06	24.50	23.38	23.38	6510600
2000-10-13	24.00	25.44	23.94	25.38	5945700
2000-10-16	25.06	25.06	24.25	24.63	3195200
2000-10-17	24.31	24.94	24.31	24.44	3234100
2000-10-18	24.44	25.44	23.63	25.06	5669200
2000-10-19	25.00	26.00	25.00	25.63	5765600
2000-10-20	24.94	25.63	24.94	25.06	4282200
2000-10-23	25.00	25.69	25.00	25.19	3339000
2000-10-24	25.88	26.63	25.50	25.81	3554800
2000-10-25	25.81	25.88	25.06	25.13	2832100
2000-10-26	25.00	25.44	25.00	25.13	4230500
2000-10-27	25.25	25.63	25.13	25.56	3553700
2000-10-30	25.25	27.00	25.19	26.50	8974800
2000-10-31	26.44	27.00	25.50	26.13	7080400
2000-11-01	25.69	26.50	25.63	25.81	4792800
2000-11-02	25.88	26.25	25.56	26.06	4093900
2000-11-03	25.81	26.19	25.19	25.31	4587200
2000-11-06	25.25	26.75	25.25	26.44	5284400
2000-11-07	25.38	26.06	24.94	25.00	7000200
2000-11-08	25.06	26.13	24.81	24.81	5620900
2000-11-09	24.94	25.63	24.81	25.44	4345200
2000-11-10	25.19	25.31	24.88	25.06	3693700
2000-11-13	24.88	25.88	24.88	25.31	3675800
2000-11-14	25.00	25.81	25.00	25.31	3317600
2000-11-15	25.13	26.44	25.13	26.25	5936000
2000-11-16	25.81	25.94	25.00	25.00	5392700
2000-11-17	25.00	25.25	24.88	24.94	5177700
2000-11-20	24.88	24.88	23.50	23.50	6370400
2000-11-21	23.88	24.75	23.88	24.38	4979400
2000-11-22	24.06	24.13	23.75	23.81	2713100
2000-11-24	23.88	24.38	23.81	24.06	1024300
2000-11-27	23.88	24.94	23.88	24.56	3359100
2000-11-28	24.69	24.94	24.13	24.13	3531100
2000-11-29	24.38	24.75	24.38	24.44	2770700
2000-11-30	23.63	23.94	22.56	22.75	8213300
2000-12-01	23.63	24.56	23.00	24.19	7976700
2000-12-04	23.00	24.38	22.81	23.81	6196600
2000-12-05	23.75	24.81	23.31	24.75	6770500
2000-12-06	23.75	24.25	23.50	23.88	6054700
2000-12-07	23.88	24.50	23.81	24.00	4572200
2000-12-08	24.00	24.50	23.69	24.13	3727400
2000-12-11	23.75	24.19	23.56	23.88	3334400
2000-12-12	23.56	24.25	23.56	23.63	4245800
2000-12-13	23.31	24.06	23.25	23.63	5728700
2000-12-14	23.63	23.94	23.19	23.25	5470100
2000-12-15	22.19	23.63	22.13	22.50	8593000
2000-12-18	23.06	23.69	22.94	23.50	5042200
2000-12-19	23.81	23.88	23.31	23.56	4097500
2000-12-20	23.13	23.25	21.69	22.13	7916000
2000-12-21	22.44	24.19	22.19	24.19	9171400
2000-12-22	22.75	24.00	22.31	22.81	8402800
2000-12-26	22.81	24.13	22.75	24.00	5520200
2000-12-27	23.25	23.81	23.19	23.56	5228800
2000-12-28	23.81	24.31	23.81	24.25	3995500
2000-12-29	24.06	24.06	23.31	23.44	4746800
2001-01-02	23.81	24.94	23.75	24.31	5226500
2001-01-03	24.56	25.50	23.88	25.13	11157800
2001-01-04	28.00	28.00	25.44	26.94	14896200
2001-01-05	27.00	27.00	25.88	26.25	6710900
2001-01-08	25.44	26.00	24.94	25.63	5900300
2001-01-09	25.75	26.75	25.56	26.44	7254400
2001-01-10	25.63	26.50	25.56	26.25	6974400
2001-01-11	26.06	27.63	25.94	26.94	6835600
2001-01-12	27.00	27.06	25.88	26.38	5003000
2001-01-16	26.38	27.44	26.00	27.13	6242700
2001-01-17	27.38	27.50	26.63	26.88	3039000
2001-01-18	26.56	27.81	26.56	27.19	5065400
2001-01-19	26.75	27.00	25.94	26.31	6563300
2001-01-22	26.31	27.19	26.13	27.13	4243600
2001-01-23	27.38	27.38	26.88	27.00	3482100
2001-01-24	27.13	28.00	27.00	27.75	5593000
2001-01-25	27.69	28.25	27.56	28.06	5915800
2001-01-26	27.94	28.25	27.56	28.00	4187200
2001-01-29	27.85	28.32	27.66	28.29	3326800
2001-01-30	28.02	28.74	27.63	28.30	4020200
2001-01-31	28.35	28.65	27.90	28.19	4553600
2001-02-01	27.92	28.42	27.70	28.37	3507100
2001-02-02	28.25	28.31	27.87	28.01	4275600
2001-02-05	28.10	28.75	28.07	28.45	4061600
2001-02-06	28.45	28.91	28.40	28.74	4603800
2001-02-07	28.25	28.65	27.25	27.26	6834200
2001-02-08	27.95	28.25	27.72	28.01	5327100
2001-02-09	28.05	28.05	26.80	26.92	4210900
2001-02-12	27.34	28.00	27.30	27.80	5888100
2001-02-13	27.95	28.09	27.55	27.92	3332000
2001-02-14	27.94	28.47	27.79	27.86	4509100
2001-02-15	28.18	28.29	27.87	28.00	4265400
2001-02-16	27.80	28.24	27.60	27.60	4200400
2001-02-20	27.65	28.46	27.61	27.71	4845000
2001-02-21	27.53	28.35	27.53	27.68	3677600
2001-02-22	27.70	27.97	27.12	27.51	4769400
2001-02-23	27.35	28.65	27.28	28.35	7048500
2001-02-26	28.45	29.00	28.00	28.60	6265700
2001-02-27	28.60	28.73	28.26	28.43	4132700
2001-02-28	28.90	28.97	27.50	27.81	4803100
2001-03-01	27.81	28.51	27.80	28.21	6285400
2001-03-02	28.21	28.60	27.98	28.06	4060600
2001-03-05	27.65	28.48	27.65	28.30	2932300
2001-03-06	28.80	29.25	28.50	29.04	4536700
2001-03-07	29.02	29.18	28.91	29.08	3986500
2001-03-08	29.09	30.50	28.93	30.35	11033100
2001-03-09	30.17	30.45	29.91	30.10	7359500
2001-03-12	30.05	31.37	29.77	30.25	8059200
2001-03-13	30.13	30.50	29.43	29.84	5677000
2001-03-14	29.10	30.25	28.69	28.69	8795200
2001-03-15	28.12	28.67	28.12	28.60	5616100
2001-03-16	27.95	29.00	27.95	28.43	7993400
2001-03-19	28.40	30.09	28.40	29.81	5152000
2001-03-20	29.58	30.04	28.75	28.82	5885600
2001-03-21	29.05	29.33	28.05	28.25	5222700
2001-03-22	28.00	28.10	27.02	27.81	7059400
2001-03-23	28.00	28.10	27.07	27.90	5035700
2001-03-26	28.60	29.55	28.40	28.99	3820100
2001-03-27	28.10	28.40	27.74	28.12	8785400
2001-03-28	28.25	28.42	27.78	27.94	4944000
2001-03-29	27.99	28.67	27.52	28.49	4983300
2001-03-30	28.39	28.65	27.77	28.12	3807000
2001-04-02	27.80	28.80	27.75	28.61	5252400
2001-04-03	28.17	28.32	27.29	27.37	5127500
2001-04-04	27.88	28.63	27.87	28.57	7200800
2001-04-05	28.70	28.80	27.98	28.35	5531000
2001-04-06	27.78	28.14	27.50	27.80	5084400
2001-04-09	28.05	29.00	27.95	29.00	4417500
2001-04-10	28.90	29.90	28.65	28.96	4634700
2001-04-11	28.96	28.96	27.65	28.18	7375700
2001-04-12	28.35	29.03	28.03	29.00	5149100
2001-04-16	28.85	29.18	28.51	29.18	3531600
2001-04-17	28.80	29.25	28.80	28.88	3264500
2001-04-18	29.50	31.42	29.25	30.71	11597300
2001-04-19	30.00	30.68	29.92	30.30	6807800
2001-04-20	30.08	30.35	29.90	30.00	5214500
2001-04-23	30.00	30.41	29.93	30.06	3574900
2001-04-24	30.00	30.35	29.67	29.67	4248900
2001-04-25	28.75	28.92	27.90	28.80	7978500
2001-04-26	28.98	29.73	28.75	29.20	7514100
2001-04-27	29.00	29.61	28.91	29.61	4613400
2001-04-30	29.25	29.92	28.95	29.48	5593100
2001-05-01	28.80	29.14	28.00	28.30	8231800
2001-05-02	28.37	29.43	28.18	29.25	8037600
2001-05-03	29.05	29.05	28.35	28.70	3601000
2001-05-04	28.38	29.20	28.25	29.08	3354400
2001-05-07	28.45	28.82	28.20	28.45	4490200
2001-05-08	28.41	28.43	27.96	28.16	4498800
2001-05-09	28.16	28.72	27.99	28.08	4461800
2001-05-10	28.38	28.87	28.22	28.42	5140400
2001-05-11	28.42	28.51	27.57	27.82	4201800
2001-05-14	28.00	28.28	27.42	27.80	3577600
2001-05-15	28.30	28.30	27.66	27.96	4593900
2001-05-16	27.35	28.35	27.35	28.09	6705600
2001-05-17	28.18	28.25	27.25	27.56	7315700
2001-05-18	27.60	27.73	26.88	27.13	6536000
2001-05-21	26.30	26.68	26.00	26.65	12907000
2001-05-22	26.25	26.25	25.70	25.98	10742600
2001-05-23	25.12	25.80	24.74	25.79	13937100
2001-05-24	25.11	25.65	25.04	25.65	8314100
2001-05-25	25.12	25.26	24.52	24.74	7846400
2001-05-29	24.58	25.14	24.57	24.99	5307500
2001-05-30	24.79	24.98	24.05	24.60	6207800
2001-05-31	24.82	24.83	24.15	24.35	5977700
2001-06-01	24.30	24.59	24.08	24.59	5374400
2001-06-04	24.79	24.79	24.23	24.59	5529700
2001-06-05	24.50	24.55	24.07	24.22	5422000
2001-06-06	24.07	24.69	24.05	24.22	6435100
2001-06-07	24.08	24.17	23.77	24.14	6091900
2001-06-08	24.13	24.14	23.75	24.00	2742300
2001-06-11	24.55	25.04	24.51	24.83	8864200
2001-06-12	24.63	24.92	24.52	24.66	5735100
2001-06-13	24.77	25.25	24.56	24.58	5834700
2001-06-14	24.57	24.70	24.06	24.48	4700900
2001-06-15	24.02	24.57	24.02	24.09	7483400
2001-06-18	24.36	25.09	24.11	25.00	6946400
2001-06-19	25.00	25.17	24.54	24.74	4398200
2001-06-20	24.55	24.88	24.40	24.65	3897700
2001-06-21	24.53	26.15	24.50	25.90	7869200
2001-06-22	25.68	25.85	25.08	25.19	4043700
2001-06-25	25.42	25.42	25.00	25.08	3841500
2001-06-26	24.91	25.19	24.79	24.79	6194000
2001-06-27	24.67	24.98	23.50	24.27	4413500
2001-06-28	24.45	25.13	24.40	24.81	6360600
2001-06-29	24.30	24.70	24.28	24.55	6331100
2001-07-02	24.56	25.16	24.40	25.09	4474100
2001-07-03	24.95	25.15	24.83	25.05	1773400
2001-07-05	24.92	25.35	24.92	25.03	3026700
2001-07-06	24.80	24.90	24.25	24.28	3950800
2001-07-09	24.45	24.54	24.28	24.37	3710800
2001-07-10	24.95	24.99	24.59	24.75	4329700
2001-07-11	24.75	25.55	24.70	25.32	6785800
2001-07-12	25.05	25.46	25.00	25.26	4583500
2001-07-13	25.60	25.75	25.27	25.60	3765900
2001-07-16	25.70	25.70	24.87	25.00	4754800
2001-07-17	25.32	25.90	25.13	25.72	4811700
2001-07-18	25.72	25.82	25.02	25.34	3636100
2001-07-19	25.30	25.79	25.28	25.64	4868000
2001-07-20	25.64	25.93	25.56	25.76	3549900
2001-07-23	25.75	25.84	25.27	25.52	2620500
2001-07-24	25.37	25.54	25.10	25.23	3298100
2001-07-25	25.11	25.65	25.01	25.50	3399100
2001-07-26	25.11	25.22	24.80	25.09	6878400
2001-07-27	25.10	25.55	25.05	25.26	3601000
2001-07-30	25.11	25.38	25.01	25.16	2765500
2001-07-31	25.15	25.70	25.10	25.47	3841800
2001-08-01	25.15	25.35	24.81	25.03	4620900
2001-08-02	25.25	25.25	24.92	25.12	2810400
2001-08-03	24.96	25.12	24.75	24.95	2369500
2001-08-06	24.71	24.94	24.63	24.65	2328300
2001-08-07	24.71	24.97	24.66	24.75	2573800
2001-08-08	24.75	24.75	24.25	24.37	4964500
2001-08-09	24.26	24.52	24.16	24.37	4285400
2001-08-10	24.75	24.95	24.51	24.77	3727000
2001-08-13	24.46	24.47	23.46	23.74	9220600
2001-08-14	23.51	23.52	22.82	22.99	7278000
2001-08-15	22.99	23.23	22.25	22.55	6618100
2001-08-16	22.65	23.90	22.36	23.47	8486800
2001-08-17	22.00	22.15	21.23	21.70	13543300
2001-08-20	21.40	21.50	19.90	20.40	14819300
2001-08-21	20.12	20.56	20.01	20.10	6011800
2001-08-22	20.20	20.54	19.97	20.31	7662600
2001-08-23	20.41	20.58	20.08	20.08	4854000
2001-08-24	20.17	20.89	20.15	20.39	5288800
2001-08-27	20.39	20.59	20.25	20.25	2721800
2001-08-28	20.39	20.40	20.20	20.32	3189300
2001-08-29	20.33	20.49	20.15	20.19	3304900
2001-08-30	20.19	20.25	19.74	19.76	5812100
2001-08-31	20.00	20.19	19.87	19.87	4713100
2001-09-04	19.93	20.72	19.88	20.25	4816000
2001-09-05	20.03	20.33	19.82	19.97	5149200
2001-09-06	19.96	20.00	19.40	19.40	8138500
2001-09-07	19.00	19.09	18.49	18.76	9270400
2001-09-10	18.70	19.55	18.52	19.40	5233700
2001-09-17	17.10	17.74	16.10	16.55	17495900
2001-09-18	16.31	17.16	16.31	16.93	12849100
2001-09-19	17.00	17.30	16.10	16.43	9337500
2001-09-20	16.11	16.61	15.46	15.49	11257000
2001-09-21	15.02	15.52	14.70	15.34	13448100
2001-09-24	16.47	16.89	15.91	16.43	8289900
2001-09-25	16.44	16.44	15.90	16.12	7674600
2001-09-26	16.50	16.51	16.20	16.38	4771700
2001-09-27	16.39	16.72	16.07	16.56	5403600
2001-09-28	16.70	17.68	16.70	17.35	6198300
2001-10-01	17.35	17.56	17.03	17.24	4475400
2001-10-02	17.24	17.90	17.20	17.80	6361800
2001-10-03	17.80	18.12	17.34	17.95	6437400
2001-10-04	18.11	18.18	17.00	17.24	6494300
2001-10-05	17.47	17.73	17.26	17.67	4912400
2001-10-08	17.29	17.53	17.10	17.29	3214800
2001-10-09	17.16	17.65	16.92	17.55	6553100
2001-10-10	17.55	18.19	17.48	18.13	4469500
2001-10-11	18.75	18.77	17.86	18.00	10253700
2001-10-12	17.90	18.09	17.41	17.73	5758400
2001-10-15	17.73	17.87	17.50	17.73	3476700
2001-10-16	17.95	18.01	17.35	17.68	4103400
2001-10-17	17.30	17.78	17.12	17.13	4087000
2001-10-18	17.00	17.01	16.75	16.77	4411200
2001-10-19	16.78	16.88	16.15	16.51	4539800
2001-10-22	16.51	16.55	16.29	16.55	4210100
2001-10-23	16.70	16.90	16.55	16.87	5155700
2001-10-24	16.73	16.74	16.01	16.06	6585400
2001-10-25	16.13	16.52	16.02	16.52	6395600
2001-10-26	16.25	16.92	16.19	16.66	4430200
2001-10-29	16.52	16.59	16.15	16.21	3911700
2001-10-30	16.13	16.29	16.02	16.05	7250600
2001-10-31	16.12	16.32	15.88	16.05	8847900
2001-11-01	16.03	16.47	15.97	16.37	6289400
2001-11-02	16.37	16.52	16.10	16.29	4288300
2001-11-05	16.29	16.50	16.10	16.18	4546600
2001-11-06	16.02	16.39	15.99	16.38	4603300
2001-11-07	16.48	16.58	16.13	16.28	4202600
2001-11-08	16.39	16.77	16.33	16.77	4616200
2001-11-09	16.38	16.66	16.30	16.46	3215100
2001-11-12	16.20	16.36	16.10	16.21	2875400
2001-11-13	16.43	16.55	16.32	16.43	4352000
2001-11-14	16.79	16.85	16.20	16.34	7434800
2001-11-15	16.35	16.87	16.35	16.77	7096100
2001-11-16	16.99	17.57	16.83	17.05	8651900
2001-11-19	17.50	17.70	17.36	17.55	7385200
2001-11-20	17.63	17.80	17.16	17.28	5594600
2001-11-21	17.28	17.50	17.00	17.13	3811500
2001-11-23	17.38	17.88	17.28	17.88	2849200
2001-11-26	18.00	18.70	17.91	18.58	7915800
2001-11-27	18.64	18.65	18.06	18.29	6033800
2001-11-28	18.19	18.40	17.90	17.91	3508700
2001-11-29	18.06	18.35	17.94	18.26	4529100
2001-11-30	18.33	19.08	18.30	18.94	7022600
2001-12-03	18.45	18.46	17.72	17.80	7365300
2001-12-04	17.96	18.02	17.41	17.74	7199200
2001-12-05	17.02	17.50	16.75	16.79	14935200
2001-12-06	17.00	17.62	16.80	17.36	8929800
2001-12-07	17.15	17.33	17.01	17.13	5180100
2001-12-10	16.86	17.09	16.66	16.66	5476100
2001-12-11	16.70	16.88	16.53	16.66	4936900
2001-12-12	16.83	16.85	16.49	16.65	5434900
2001-12-13	16.65	16.78	16.15	16.17	5374700
2001-12-14	16.35	16.36	16.02	16.10	5706100
2001-12-17	16.05	16.05	15.00	15.00	13112300
2001-12-18	15.29	15.30	14.99	15.08	10171100
2001-12-19	14.99	15.14	14.83	14.93	8586000
2001-12-20	15.14	15.46	15.00	15.25	8165900
2001-12-21	15.25	15.48	15.21	15.45	8701000
2001-12-24	15.27	15.42	15.25	15.33	3093500
2001-12-26	15.33	15.53	15.26	15.40	4215400
2001-12-27	15.48	15.83	15.43	15.74	5211800
2001-12-28	15.83	16.05	15.75	15.95	5312700
2001-12-31	16.05	16.23	15.69	15.72	7231500
2002-01-02	15.94	16.30	15.76	16.22	5755800
2002-01-03	16.47	16.91	16.35	16.73	8720100
2002-01-04	17.00	17.15	16.77	16.94	7906200
2002-01-07	17.00	17.05	16.47	16.50	6035300
2002-01-08	16.43	16.74	16.40	16.56	4532900
2002-01-09	16.50	16.83	16.30	16.31	7033600
2002-01-10	15.85	15.90	15.10	15.29	14260600
2002-01-11	14.90	15.75	14.90	15.50	20725100
2002-01-14	15.50	15.50	15.15	15.35	7188300
2002-01-15	15.20	15.59	14.91	15.04	9463000
2002-01-16	14.90	15.30	14.85	14.96	7703100
2002-01-17	14.95	14.96	14.49	14.70	13617400
2002-01-18	14.65	14.66	14.33	14.50	11948000
2002-01-22	14.50	14.51	14.24	14.43	13213000
2002-01-23	14.33	14.68	14.01	14.54	27092700
2002-01-24	14.64	14.81	14.27	14.45	41883000
2002-01-25	14.56	14.86	14.42	14.61	50471700
2002-01-28	14.92	15.24	14.88	15.06	33423100
2002-01-29	15.24	15.35	14.82	14.92	22027700
2002-01-30	15.00	15.02	14.26	14.87	18821100
2002-01-31	15.01	15.35	14.91	15.30	12826500
2002-02-01	14.52	15.08	14.50	14.90	21492300
2002-02-04	14.79	14.94	14.51	14.63	8558200
2002-02-05	14.55	14.69	14.00	14.04	14569500
2002-02-06	14.10	14.40	14.05	14.10	13747200
2002-02-07	14.05	14.63	13.90	14.53	17728700
2002-02-08	14.52	14.60	14.13	14.38	6364400
2002-02-11	14.28	14.45	14.16	14.30	7975900
2002-02-12	14.22	14.40	14.22	14.34	5553100
2002-02-13	14.72	15.03	14.57	14.99	8080300
2002-02-14	15.10	15.10	14.65	14.70	7825800
2002-02-15	14.62	14.70	14.40	14.62	4281300
2002-02-19	14.29	14.62	14.25	14.28	7306200
2002-02-20	14.38	14.68	14.31	14.50	7216700
2002-02-21	14.99	15.05	14.46	14.67	7332400
2002-02-22	14.57	14.79	14.32	14.58	6581400
2002-02-25	14.80	15.30	14.73	15.23	9877600
2002-02-26	15.42	15.62	15.11	15.55	9663100
2002-02-27	15.58	15.78	15.22	15.30	8047400
2002-02-28	15.31	15.40	14.88	14.88	8454100
2002-03-01	15.00	15.74	14.93	15.64	14350100
2002-03-04	15.93	16.35	15.85	16.17	16318700
2002-03-05	16.39	16.40	15.55	15.74	14976700
2002-03-06	16.00	16.52	15.85	16.35	11895300
2002-03-07	16.98	16.98	16.65	16.91	17223700
2002-03-08	17.10	17.12	16.70	16.81	13027300
2002-03-11	16.88	17.29	16.50	17.20	9739800
2002-03-12	17.01	17.18	16.75	17.01	16034700
2002-03-13	16.90	17.15	16.81	17.11	7382600
2002-03-14	16.95	17.15	16.91	16.91	7222000
2002-03-15	16.98	17.08	16.73	16.93	7750200
2002-03-18	17.00	17.27	16.84	17.07	7584500
2002-03-19	17.21	17.24	16.94	17.18	5054100
2002-03-20	17.03	17.08	16.41	16.50	9362000
2002-03-21	16.54	16.90	16.30	16.70	8792800
2002-03-22	16.65	16.81	16.40	16.67	5360000
2002-03-25	16.62	16.78	16.02	16.05	8665400
2002-03-26	16.05	16.46	15.99	16.09	10597400
2002-03-27	16.13	16.20	16.00	16.10	6598700
2002-03-28	16.18	16.68	16.15	16.49	5675100
2002-04-01	15.91	15.93	15.61	15.73	8674700
2002-04-02	15.62	15.68	15.33	15.37	8514100
2002-04-03	15.40	15.75	15.02	15.06	9931600
2002-04-04	15.25	15.35	15.05	15.14	7407400
2002-04-05	15.34	15.39	15.00	15.05	8334600
2002-04-08	15.00	15.11	14.88	15.11	5801600
2002-04-09	15.12	15.18	14.96	15.03	5021700
2002-04-10	15.15	15.74	15.07	15.60	6970500
2002-04-11	15.60	15.60	14.90	14.90	7179400
2002-04-12	15.13	15.40	15.05	15.34	4712600
2002-04-15	15.40	15.52	15.05	15.06	4526800
2002-04-16	15.30	15.99	15.19	15.86	10830100
2002-04-17	16.50	16.50	15.96	16.18	17049500
2002-04-18	16.23	16.27	15.50	15.87	7737100
2002-04-19	16.03	16.50	15.90	16.36	6536700
2002-04-22	16.36	16.36	16.00	16.05	7065200
2002-04-23	16.02	16.62	16.01	16.45	7840700
2002-04-24	16.48	16.75	16.21	16.22	4599800
2002-04-25	16.25	16.32	16.00	16.32	4744100
2002-04-26	16.29	16.39	16.13	16.30	5056600
2002-04-29	16.15	16.24	15.75	15.86	5404400
2002-04-30	15.75	16.14	15.70	16.00	5645300
2002-05-01	15.97	16.46	15.67	16.34	7105100
2002-05-02	16.28	16.39	16.03	16.10	12494500
2002-05-03	16.02	16.19	15.76	16.09	8519700
2002-05-06	16.00	16.23	15.91	15.93	6008900
2002-05-07	15.80	16.24	15.60	15.64	7444000
2002-05-08	15.80	16.21	15.79	16.00	8218400
2002-05-09	15.83	16.10	15.75	15.94	7139500
2002-05-10	16.06	16.15	15.74	15.83	5255500
2002-05-13	15.90	16.22	15.84	16.19	5420500
2002-05-14	16.41	16.56	16.25	16.49	11768900
2002-05-15	16.46	16.82	16.43	16.64	8393600
2002-05-16	16.65	16.85	16.55	16.58	7697200
2002-05-17	16.58	16.79	16.55	16.72	4514600
2002-05-20	16.80	16.88	16.50	16.73	5304000
2002-05-21	17.21	17.70	17.21	17.58	21985000
2002-05-22	17.65	18.23	17.62	18.19	14684900
2002-05-23	18.15	18.17	17.70	18.08	7937500
2002-05-24	18.18	18.18	17.66	17.74	4666000
2002-05-28	17.85	17.96	17.55	17.59	5722100
2002-05-29	17.78	17.79	17.49	17.73	6571500
2002-05-30	17.65	17.74	17.51	17.59	7656300
2002-05-31	17.56	17.84	17.47	17.65	6567500
2002-06-03	17.70	17.84	17.20	17.31	6706400
2002-06-04	17.25	17.25	16.60	16.92	10203100
2002-06-05	16.97	17.08	16.75	16.95	6148600
2002-06-06	17.00	17.11	16.56	16.75	5800700
2002-06-07	16.70	16.70	16.41	16.55	6679500
2002-06-10	16.70	16.96	16.55	16.79	4035600
2002-06-11	16.89	17.36	16.77	16.82	6146800
2002-06-12	16.82	16.93	16.50	16.68	6595700
2002-06-13	16.55	16.77	16.31	16.48	6010000
2002-06-14	16.14	16.19	15.62	15.89	10048100
2002-06-17	16.07	16.40	16.02	16.36	7173000
2002-06-18	16.35	17.05	16.22	16.92	5920600
2002-06-19	16.79	16.98	16.46	16.48	6754800
2002-06-20	16.03	16.04	15.69	15.73	8487300
2002-06-21	15.41	15.68	15.36	15.52	10006300
2002-06-24	15.51	15.92	15.38	15.85	8378100
2002-06-25	16.00	16.54	15.91	16.05	8308700
2002-06-26	15.62	15.94	15.52	15.75	7475700
2002-06-27	15.77	16.00	15.25	15.77	11879700
2002-06-28	15.84	16.48	15.77	16.00	7058600
2002-07-01	16.00	16.24	15.50	15.52	6957500
2002-07-02	15.53	15.99	15.25	15.76	10598700
2002-07-03	15.44	15.62	15.00	15.30	9156300
2002-07-05	15.40	15.74	15.40	15.69	3731000
2002-07-08	15.57	15.67	15.03	15.15	7476100
2002-07-09	15.26	15.48	15.06	15.11	6800400
2002-07-10	15.02	15.03	13.95	13.99	17840000
2002-07-11	13.75	13.76	12.94	13.18	20487400
2002-07-12	13.20	13.38	12.51	12.61	18105000
2002-07-15	12.60	12.97	12.21	12.80	11812700
2002-07-16	12.80	12.98	12.26	12.50	10314700
2002-07-17	13.48	13.51	12.33	12.52	13321400
2002-07-18	13.15	13.15	12.45	12.81	9636100
2002-07-19	12.81	12.99	12.23	12.39	9290400
2002-07-22	12.45	12.91	11.95	12.27	13733100
2002-07-23	12.36	12.46	12.01	12.10	12162600
2002-07-24	12.00	12.85	11.52	12.64	12548500
2002-07-25	12.49	12.80	12.11	12.56	11765500
2002-07-26	12.50	12.74	12.27	12.60	6009400
2002-07-29	12.95	13.30	12.74	13.13	9473300
2002-07-30	13.17	13.36	13.01	13.20	7130700
2002-07-31	13.28	13.47	13.05	13.47	6921600
2002-08-01	13.37	13.52	13.01	13.05	7331700
2002-08-02	13.10	13.10	12.20	12.45	7755600
2002-08-05	12.45	12.55	11.66	11.76	13162400
2002-08-06	12.08	12.40	12.00	12.16	6449000
2002-08-07	12.36	12.37	11.98	12.28	7189700
2002-08-08	12.28	12.28	11.65	11.92	12213700
2002-08-09	11.98	11.99	11.61	11.84	10075000
2002-08-12	11.80	11.97	11.55	11.64	8458700
2002-08-13	11.64	11.85	11.29	11.44	8964300
2002-08-14	11.44	11.51	10.65	11.35	19462300
2002-08-15	11.50	11.81	10.98	11.61	9998200
2002-08-16	11.60	11.66	11.35	11.39	7081800
2002-08-19	11.58	12.20	11.41	12.13	10927900
2002-08-20	12.03	12.23	11.81	11.91	8973800
2002-08-21	12.00	12.22	11.85	12.00	12796000
2002-08-22	12.03	12.24	11.89	12.17	7632700
2002-08-23	12.09	12.13	11.73	11.78	6839100
2002-08-26	11.88	12.19	11.82	12.08	5801900
2002-08-27	12.27	12.42	11.79	11.89	9054800
2002-08-28	11.89	11.92	11.54	11.63	8888500
2002-08-29	11.56	11.80	11.52	11.63	6655400
2002-08-30	11.63	11.88	11.55	11.77	5241400
2002-09-03	11.50	11.51	10.93	10.94	14059900
2002-09-04	10.99	11.11	10.62	11.05	12194600
2002-09-05	10.95	10.96	10.49	10.69	13578000
2002-09-06	11.00	11.00	10.16	10.20	16489200
2002-09-09	10.20	11.00	10.16	10.80	11924700
2002-09-10	11.20	11.22	10.70	10.90	13688300
2002-09-11	11.45	11.45	10.73	11.16	9069400
2002-09-12	11.10	11.10	10.75	10.89	9529400
2002-09-13	10.90	10.92	10.43	10.65	9095500
2002-09-16	10.65	10.82	10.55	10.69	8379600
2002-09-17	10.90	11.01	10.36	10.47	11091500
2002-09-18	10.30	10.45	9.92	10.26	14141600
2002-09-19	10.00	10.13	9.71	9.87	11642600
2002-09-20	9.87	9.97	9.53	9.77	13940500
2002-09-23	9.79	9.79	9.48	9.66	8739500
2002-09-24	9.37	9.63	9.24	9.34	10987900
2002-09-25	9.60	10.15	9.60	9.97	14334600
2002-09-26	10.07	10.26	9.88	10.11	11439900
2002-09-27	9.82	9.98	9.50	9.63	8271100
2002-09-30	9.63	9.97	9.40	9.80	13142400
2002-10-01	9.68	9.99	9.34	9.90	13382300
2002-10-02	9.78	9.78	9.25	9.33	11536400
2002-10-03	9.30	9.33	9.02	9.16	9938300
2002-10-04	9.16	9.23	8.50	8.66	18245200
2002-10-07	8.66	8.75	8.40	8.50	10377600
2002-10-08	8.50	8.51	7.51	7.75	29213400
2002-10-09	7.53	7.54	6.90	7.15	47826600
2002-10-10	7.30	7.74	7.10	7.60	26603700
2002-10-11	8.00	8.75	7.94	8.32	27098600
2002-10-14	8.33	8.33	7.61	7.93	17419100
2002-10-15	8.70	8.87	8.35	8.87	21842200
2002-10-16	8.97	9.07	8.02	8.26	27452100
2002-10-17	8.76	8.95	8.44	8.49	15249900
2002-10-18	8.49	8.49	8.00	8.26	11645200
2002-10-21	8.48	9.55	8.25	9.55	22223200
2002-10-22	9.54	9.97	9.26	9.40	19039400
2002-10-23	9.37	9.40	8.87	9.17	14857000
2002-10-24	9.10	9.39	8.75	8.86	10628300
2002-10-25	8.50	8.84	8.39	8.72	9570000
2002-10-28	8.82	9.08	8.75	8.78	8066500
2002-10-29	8.78	8.85	8.35	8.35	10894500
2002-10-30	8.40	8.54	8.26	8.42	7416500
2002-10-31	8.55	8.64	8.37	8.46	9332500
2002-11-01	8.43	8.59	8.31	8.43	8035000
2002-11-04	8.71	8.97	8.51	8.56	9089500
2002-11-05	8.57	8.98	8.56	8.90	10710100
2002-11-06	8.99	9.49	8.96	9.35	14891500
2002-11-07	9.26	9.30	8.75	8.80	12567700
2002-11-08	8.88	9.05	8.50	8.74	7892700
2002-11-11	8.68	8.69	8.44	8.50	6267900
2002-11-12	8.60	8.76	8.51	8.63	7439900
2002-11-13	8.64	8.70	8.41	8.52	14083200
2002-11-14	8.72	8.95	8.67	8.80	8025100
2002-11-15	8.60	8.90	8.53	8.65	8757200
2002-11-18	8.78	8.89	8.70	8.80	6880300
2002-11-19	8.76	8.77	8.51	8.55	9559400
2002-11-20	8.58	9.02	8.55	8.93	8629800
2002-11-21	9.00	10.43	8.98	10.32	32465700
2002-11-22	9.80	10.44	9.79	10.21	15013900
2002-11-25	10.38	10.89	10.35	10.88	16357200
2002-11-26	10.88	11.40	10.72	10.82	21852000
2002-11-27	11.05	11.21	10.88	11.03	9899100
2002-11-29	11.13	11.50	11.11	11.38	7650000
2002-12-02	11.65	11.91	11.36	11.45	12192000
2002-12-03	11.45	11.45	9.91	9.96	29231300
2002-12-04	9.96	10.46	9.70	10.15	19457600
2002-12-05	10.36	10.38	9.93	10.02	11760200
2002-12-06	9.87	9.91	9.65	9.88	11901000
2002-12-09	9.56	9.84	9.33	9.45	8615400
2002-12-10	9.64	9.75	9.45	9.62	5554700
2002-12-11	9.62	9.94	9.50	9.68	7737000
2002-12-12	9.58	9.95	9.58	9.85	6634200
2002-12-13	9.77	9.82	9.64	9.70	6052500
2002-12-16	9.70	9.94	9.69	9.94	5671300
2002-12-17	9.77	10.03	9.72	9.88	7138700
2002-12-18	9.82	9.88	9.63	9.71	7449700
2002-12-19	9.61	9.92	9.61	9.78	8413700
2002-12-20	9.82	9.94	9.74	9.78	9582900
2002-12-23	9.78	9.85	9.60	9.63	5316900
2002-12-24	9.69	9.73	9.52	9.60	2599000
2002-12-26	9.65	9.85	9.63	9.79	4364000
2002-12-27	9.74	9.80	9.53	9.58	3873300
2002-12-30	9.58	9.67	9.46	9.60	5935400
2002-12-31	9.50	9.57	9.30	9.30	7257400
2003-01-02	9.50	9.95	9.47	9.94	10137600
2003-01-03	9.88	9.97	9.67	9.68	8436000
2003-01-06	9.70	10.15	9.68	10.07	11028600
2003-01-07	10.07	10.25	9.95	10.13	8406900
2003-01-08	10.13	10.20	9.94	10.01	9246600
2003-01-09	10.02	10.30	10.02	10.23	7114100
2003-01-10	10.11	10.80	9.96	10.50	18237000
2003-01-13	10.68	10.73	10.42	10.58	8319900
2003-01-14	10.42	10.58	10.38	10.53	6848000
2003-01-15	10.52	10.58	10.22	10.30	6808500
2003-01-16	10.46	10.55	10.32	10.43	7156200
2003-01-17	10.35	10.36	10.04	10.16	8473200
2003-01-21	10.30	10.38	9.98	10.14	9742500
2003-01-22	10.07	10.09	9.70	9.74	9299300
2003-01-23	9.82	10.04	9.75	10.01	9601500
2003-01-24	10.00	10.00	9.72	9.75	6333400
2003-01-27	9.56	9.73	9.39	9.47	8563000
2003-01-28	9.51	9.66	9.47	9.57	7213000
2003-01-29	9.40	9.48	9.28	9.39	5682100
2003-01-30	9.39	9.45	8.96	9.01	8513100
2003-01-31	8.93	9.22	8.92	9.11	6400800
2003-02-03	9.11	9.31	9.11	9.20	5075400
2003-02-04	9.20	9.20	8.96	9.01	7343300
2003-02-05	9.18	9.24	8.58	9.09	5889400
2003-02-06	9.00	9.05	8.90	8.99	4755500
2003-02-07	9.08	9.11	8.76	8.80	5346000
2003-02-10	8.81	8.95	8.69	8.95	5903700
2003-02-11	9.02	9.04	8.78	8.85	6826100
2003-02-12	8.75	8.85	8.62	8.75	7369600
2003-02-13	8.65	8.70	8.36	8.44	8460900
2003-02-14	8.50	8.78	8.40	8.69	5868700
2003-02-18	8.70	9.08	8.69	8.93	5959700
2003-02-19	8.95	8.96	8.75	8.82	5848300
2003-02-20	8.80	8.85	8.61	8.65	4504800
2003-02-21	8.57	8.57	8.25	8.44	11893900
2003-02-24	8.45	8.45	8.25	8.29	7218800
2003-02-25	8.20	8.23	8.00	8.08	15336600
2003-02-26	8.22	8.22	8.04	8.11	10026600
2003-02-27	8.18	8.33	8.11	8.33	8245100
2003-02-28	8.38	8.44	8.24	8.32	6236800
2003-03-03	8.38	8.42	8.02	8.07	10279600
2003-03-04	8.00	8.00	7.66	7.74	18522600
2003-03-05	7.74	7.80	7.64	7.76	9986200
2003-03-06	7.70	7.75	7.42	7.45	11409500
2003-03-07	7.20	7.40	7.11	7.22	24310000
2003-03-10	7.29	7.29	6.97	6.99	16227900
2003-03-11	7.00	7.22	6.58	6.60	27663900
2003-03-12	6.84	7.13	6.76	7.08	24379800
2003-03-13	7.35	7.39	6.93	7.13	23135300
2003-03-14	7.13	7.13	6.71	6.76	27348800
2003-03-17	6.70	7.25	6.60	7.19	24551300
2003-03-18	7.39	7.60	7.25	7.55	19525300
2003-03-19	7.50	7.70	7.40	7.63	17871100
2003-03-20	7.56	7.66	7.28	7.50	10666600
2003-03-21	7.78	8.03	7.64	8.02	17370800
2003-03-24	7.75	7.76	7.46	7.56	12919100
2003-03-25	7.65	7.68	7.53	7.63	9248200
2003-03-26	7.65	7.73	7.55	7.65	7208800
2003-03-27	7.58	7.59	7.46	7.58	6875900
2003-03-28	7.48	7.50	7.32	7.41	6124700
2003-03-31	7.30	7.60	7.20	7.52	13127700
2003-04-01	7.30	7.55	7.30	7.48	15967000
2003-04-02	7.75	7.99	7.62	7.75	16821000
2003-04-03	7.93	7.96	7.77	7.88	10527900
2003-04-04	8.00	8.01	7.83	7.89	6037600
2003-04-07	8.33	8.38	8.00	8.05	12637800
2003-04-08	8.05	8.12	7.88	7.90	8908700
2003-04-09	8.05	8.05	7.79	7.94	9603900
2003-04-10	7.98	8.04	7.85	7.90	5692000
2003-04-11	7.98	8.18	7.97	8.10	9171600
2003-04-14	8.14	8.50	8.12	8.49	12888000
2003-04-15	7.88	8.40	7.88	8.35	10302000
2003-04-16	9.00	9.60	9.00	9.23	36081800
2003-04-17	9.23	9.50	9.22	9.41	16786900
2003-04-21	9.68	9.92	9.51	9.92	18284100
2003-04-22	9.52	10.41	9.52	10.32	23699600
2003-04-23	10.42	10.97	10.36	10.86	28996100
2003-04-24	10.72	10.75	10.30	10.50	16669800
2003-04-25	10.03	10.39	9.76	9.96	22049400
2003-04-28	9.97	10.17	9.95	10.16	12287500
2003-04-29	10.16	10.40	10.13	10.32	16600300
2003-04-30	10.25	10.40	10.05	10.30	16031500
2003-05-01	10.32	10.32	9.85	9.98	18082400
2003-05-02	9.56	10.11	9.56	10.04	12717000
2003-05-05	10.05	10.10	10.00	10.05	12937400
2003-05-06	10.06	10.10	10.00	10.03	11985900
2003-05-07	9.95	10.08	9.88	10.00	11165100
2003-05-08	9.95	10.00	9.89	9.92	5775700
2003-05-09	9.90	9.96	9.79	9.89	10544500
2003-05-12	9.93	10.10	9.80	10.04	6381900
2003-05-13	10.05	10.14	10.04	10.14	7839500
2003-05-14	10.16	10.25	9.97	10.02	7956400
2003-05-15	10.02	10.16	9.92	9.96	12891000
2003-05-16	9.89	10.07	9.88	10.02	10225700
2003-05-19	9.92	9.95	9.80	9.82	8817800
2003-05-20	9.88	9.96	9.50	9.62	9762200
2003-05-21	9.55	9.67	9.45	9.67	7114500
2003-05-22	9.73	9.84	9.72	9.72	6964100
2003-05-23	9.71	9.75	9.51	9.56	6740300
2003-05-27	9.56	10.17	9.50	10.14	13084100
2003-05-28	10.20	10.55	10.15	10.25	16987500
2003-05-29	10.20	10.30	10.06	10.08	11295200
2003-05-30	10.15	10.55	10.10	10.50	13536000
2003-06-02	10.65	11.19	10.62	11.07	24795600
2003-06-03	10.92	11.03	10.53	10.69	16037800
2003-06-04	10.70	10.70	10.25	10.56	15539500
2003-06-05	10.47	10.62	10.32	10.60	11447800
2003-06-06	10.80	11.20	10.62	10.71	13254400
2003-06-09	10.71	10.72	10.45	10.52	6517700
2003-06-10	10.62	11.00	10.60	11.00	9018300
2003-06-11	10.92	11.34	10.79	11.33	14542800
2003-06-12	11.35	11.51	11.10	11.27	10431800
2003-06-13	11.27	11.27	10.78	10.97	11737700
2003-06-16	11.05	11.23	11.00	11.23	9535200
2003-06-17	11.35	11.71	11.30	11.68	13702400
2003-06-18	11.52	11.60	11.46	11.52	16875900
2003-06-19	11.47	11.55	11.28	11.28	9321000
2003-06-20	11.48	11.61	11.43	11.52	12111300
2003-06-23	11.60	11.62	11.25	11.30	8717700
2003-06-24	11.20	11.45	11.17	11.35	9548900
2003-06-25	11.40	11.51	11.12	11.21	6183800
2003-06-26	11.12	11.40	11.10	11.23	11034800
2003-06-27	11.23	11.27	11.02	11.03	5544600
2003-06-30	11.03	11.21	10.97	10.99	8750400
2003-07-01	10.90	10.90	10.55	10.82	10696800
2003-07-02	10.82	10.99	10.75	10.87	12840700
2003-07-03	10.87	11.02	10.71	10.87	3906900
2003-07-07	11.00	11.28	10.95	11.19	8117700
2003-07-08	11.25	11.41	11.15	11.16	12436000
2003-07-09	11.07	11.23	11.05	11.12	6283100
2003-07-10	11.12	11.20	10.95	11.13	7742400
2003-07-11	11.18	11.33	11.16	11.29	7168900
2003-07-14	11.45	11.50	11.27	11.31	7259900
2003-07-15	11.35	11.65	11.32	11.64	11616900
2003-07-16	11.36	11.36	10.94	10.99	16417100
2003-07-17	10.93	10.95	10.65	10.83	10502200
2003-07-18	10.90	11.00	10.77	10.99	5760300
2003-07-21	10.83	10.90	10.50	10.55	9202300
2003-07-22	10.80	10.80	10.43	10.58	9564300
2003-07-23	10.64	10.66	10.45	10.59	4425000
2003-07-24	10.80	10.87	10.62	10.68	6986300
2003-07-25	10.87	10.99	10.67	10.97	6628200
2003-07-28	10.97	10.99	10.80	10.85	7831500
2003-07-29	10.84	10.89	10.56	10.83	11035100
2003-07-30	10.78	10.79	10.60	10.65	7316700
2003-07-31	10.74	11.15	10.74	11.06	14697700
2003-08-01	11.08	11.50	10.77	10.90	10445100
2003-08-04	10.90	11.20	10.70	10.84	5389500
2003-08-05	10.71	10.84	10.52	10.52	7462900
2003-08-06	10.60	10.73	10.45	10.65	11453600
2003-08-07	10.63	10.74	10.54	10.72	4683400
2003-08-08	10.80	10.83	10.65	10.71	4961900
2003-08-11	10.61	10.80	10.60	10.71	3400400
2003-08-12	10.69	10.78	10.63	10.73	4724200
2003-08-13	10.76	10.89	10.57	10.81	8330900
2003-08-14	10.59	10.87	10.55	10.76	9374100
2003-08-15	10.76	10.85	10.61	10.77	4575500
2003-08-18	10.76	10.97	10.75	10.90	4645000
2003-08-19	10.91	11.14	10.88	11.07	7873000
2003-08-20	11.07	11.25	10.95	11.22	7234100
2003-08-21	11.21	11.49	11.20	11.41	14256200
2003-08-22	11.41	11.53	11.19	11.23	8228000
2003-08-25	11.16	11.20	10.99	11.08	4829900
2003-08-26	11.04	11.43	11.04	11.41	7468700
2003-08-27	11.41	11.68	11.40	11.64	9696400
2003-08-28	11.41	11.58	11.20	11.44	8000700
2003-08-29	11.45	11.66	11.38	11.56	6865300
2003-09-02	11.73	12.31	11.58	12.31	17479200
2003-09-03	12.45	12.53	11.64	11.94	22792900
2003-09-04	11.82	12.01	11.74	11.87	9948700
2003-09-05	11.81	11.87	11.61	11.73	9193700
2003-09-08	11.71	11.87	11.70	11.83	6067900
2003-09-09	11.66	11.75	11.57	11.63	7123600
2003-09-10	11.63	11.63	11.31	11.38	7993500
2003-09-11	11.21	11.55	11.21	11.44	4997300
2003-09-12	11.44	11.65	11.28	11.60	7750900
2003-09-15	11.52	11.60	11.36	11.37	8374500
2003-09-16	11.43	11.65	11.41	11.63	13051700
2003-09-17	11.57	11.67	11.45	11.49	3964200
2003-09-18	11.55	11.75	11.49	11.73	10493500
2003-09-19	11.55	11.68	11.49	11.51	6298100
2003-09-22	11.54	11.58	11.40	11.47	7481400
2003-09-23	11.47	11.57	11.44	11.52	6052300
2003-09-24	11.48	11.53	11.23	11.26	6266500
2003-09-25	11.23	11.30	11.02	11.15	6755300
2003-09-26	11.09	11.13	10.92	11.00	8553300
2003-09-29	11.00	11.06	10.68	10.93	6142200
2003-09-30	10.90	10.90	10.65	10.77	9151600
2003-10-01	10.77	11.30	10.41	11.10	14458600
2003-10-02	11.28	11.29	10.95	11.02	9345600
2003-10-03	11.02	11.58	11.02	11.41	16636600
2003-10-06	11.37	11.44	11.29	11.39	4792400
2003-10-07	11.25	11.45	11.15	11.42	7547400
2003-10-08	11.35	11.50	11.32	11.50	5086100
2003-10-09	11.50	11.96	11.50	11.71	14362300
2003-10-10	11.71	11.90	11.65	11.70	6448300
2003-10-13	11.80	12.00	11.71	11.97	6290600
2003-10-14	11.92	11.95	11.78	11.95	5761400
2003-10-15	12.00	12.21	11.96	12.14	10394700
2003-10-16	12.25	12.45	12.14	12.34	22624600
2003-10-17	12.34	12.39	12.05	12.13	9233800
2003-10-20	12.19	12.45	12.13	12.39	7716600
2003-10-21	12.39	12.39	12.14	12.17	13106100
2003-10-22	12.17	12.17	11.37	11.85	20233000
2003-10-23	11.68	12.13	11.56	12.09	10865800
2003-10-24	12.01	12.02	11.67	11.90	8901900
2003-10-27	12.00	12.14	11.95	12.02	6744400
2003-10-28	12.15	12.40	12.02	12.40	14599500
2003-10-29	12.25	12.45	12.21	12.43	8229300
2003-10-30	12.49	12.51	12.13	12.15	13008100
2003-10-31	12.18	12.31	12.13	12.13	6490400
2003-11-03	12.23	12.34	12.13	12.22	11004300
2003-11-04	12.18	12.37	12.16	12.32	7247000
2003-11-05	12.22	12.33	12.06	12.17	7969700
2003-11-06	12.20	12.21	11.96	12.11	9835400
2003-11-07	12.23	12.28	12.11	12.19	8889500
2003-11-10	12.23	12.26	12.18	12.22	9338200
2003-11-11	12.12	12.40	12.12	12.31	9057600
2003-11-12	12.55	13.11	12.50	13.06	35525900
2003-11-13	12.90	13.31	12.90	13.14	31344100
2003-11-14	13.09	13.14	12.89	12.96	14800900
2003-11-17	12.75	12.79	12.59	12.71	11107500
2003-11-18	12.76	12.91	12.61	12.61	7355200
2003-11-19	12.61	12.64	12.45	12.58	8560800
2003-11-20	12.47	12.59	12.17	12.42	5749200
2003-11-21	12.42	12.49	12.30	12.35	6486600
2003-11-24	12.40	12.70	12.38	12.63	9113300
2003-11-25	12.68	13.05	12.61	13.00	13784800
2003-11-26	12.95	13.04	12.78	12.92	7165300
2003-11-28	12.94	13.22	12.93	13.20	5477800
2003-12-01	13.29	13.29	12.95	13.12	8684300
2003-12-02	13.05	13.13	12.90	12.92	15459800
2003-12-03	13.01	13.28	12.97	13.18	10548200
2003-12-04	13.20	13.32	13.00	13.10	11480200
2003-12-05	13.00	13.05	12.82	12.97	5389500
2003-12-08	12.90	13.22	12.90	13.22	7966400
2003-12-09	13.25	13.65	13.25	13.51	13994100
2003-12-10	13.51	13.54	13.22	13.33	7384800
2003-12-11	13.38	13.75	13.35	13.74	7369100
2003-12-12	13.75	13.79	13.62	13.72	10475700
2003-12-15	14.05	14.36	14.05	14.28	18367700
2003-12-16	14.29	14.49	14.24	14.35	15041000
2003-12-17	14.30	14.70	14.21	14.67	10895800
2003-12-18	14.67	14.95	14.65	14.92	10089100
2003-12-19	14.98	15.38	14.93	15.24	14583800
2003-12-22	15.32	16.95	15.32	16.79	33971000
2003-12-23	16.52	17.33	16.00	16.17	34593700
2003-12-24	16.17	16.41	16.11	16.20	10130400
2003-12-26	16.20	16.38	16.16	16.18	4525800
2003-12-29	16.20	16.24	16.01	16.16	10946200
2003-12-30	16.15	16.17	15.87	15.99	10653700
2003-12-31	15.99	16.06	15.89	16.00	7702900
2004-01-02	16.10	16.15	16.03	16.08	9030400
2004-01-05	16.37	16.65	16.33	16.59	20069800
2004-01-06	16.72	16.73	16.39	16.54	16760800
2004-01-07	16.58	17.02	16.45	16.99	13801900
2004-01-08	17.15	17.34	17.00	17.10	15805300
2004-01-09	16.49	16.75	16.49	16.56	14551700
2004-01-12	16.52	16.55	16.12	16.41	12287100
2004-01-13	16.22	16.45	16.16	16.28	12776300
2004-01-14	16.18	16.28	15.75	16.18	10014500
2004-01-15	16.18	16.23	15.87	16.05	11452600
2004-01-16	16.11	16.23	16.07	16.13	6303800
2004-01-20	16.25	16.40	16.15	16.21	9506000
2004-01-21	16.21	16.46	16.15	16.44	8593900
2004-01-22	16.44	16.45	16.15	16.43	8597900
2004-01-23	16.35	16.38	15.62	15.83	12934800
2004-01-26	15.83	15.98	15.52	15.96	10603200
2004-01-27	15.85	16.35	15.83	15.94	8540300
2004-01-28	16.01	16.01	15.50	15.58	10231900
2004-01-29	15.20	15.55	14.51	14.84	26094900
2004-01-30	14.40	14.65	14.33	14.54	16972700
2004-02-02	14.10	14.30	13.88	13.95	27283800
2004-02-03	13.89	13.93	13.62	13.72	23423600
2004-02-04	13.56	14.02	13.41	13.89	24664400
2004-02-05	14.00	14.19	13.80	14.15	11891900
2004-02-06	14.20	14.29	13.99	14.28	15168900
2004-02-09	14.11	14.30	14.03	14.16	6205400
2004-02-10	14.10	14.46	14.09	14.39	10000800
2004-02-11	14.46	14.72	14.25	14.64	11188100
2004-02-12	14.69	14.77	14.50	14.55	9556700
2004-02-13	14.49	14.64	14.30	14.36	5221200
2004-02-17	14.40	14.70	14.37	14.58	5548200
2004-02-18	14.53	14.59	14.39	14.39	5815500
2004-02-19	14.45	14.64	14.44	14.45	7416200
2004-02-20	14.46	14.48	13.99	14.17	8942000
2004-02-23	14.17	14.17	13.93	13.98	8090500
2004-02-24	13.93	13.93	13.39	13.59	13108200
2004-02-25	13.59	13.70	13.43	13.66	12862000
2004-02-26	13.57	13.68	13.35	13.66	8887800
2004-02-27	13.62	13.95	13.30	13.75	10553000
2004-03-01	13.88	14.08	13.78	13.99	8525100
2004-03-02	13.99	14.28	13.90	14.12	8506400
2004-03-03	14.11	14.11	13.80	13.88	7074500
2004-03-04	13.84	13.98	13.61	13.69	8580700
2004-03-05	13.64	14.14	13.45	14.10	18098000
2004-03-08	14.03	14.26	13.70	13.70	10127400
2004-03-09	13.72	13.85	13.51	13.53	7548400
2004-03-10	13.61	13.62	13.09	13.19	10987000
2004-03-11	13.00	13.20	12.92	13.02	11922300
2004-03-12	13.04	13.44	13.04	13.29	9577900
2004-03-15	13.27	13.29	13.00	13.02	8764000
2004-03-16	13.16	13.24	13.00	13.08	6423000
2004-03-17	13.22	13.44	13.16	13.37	10552200
2004-03-18	13.37	13.37	13.22	13.32	6668800
2004-03-19	13.31	13.35	13.05	13.06	6959600
2004-03-22	12.98	13.01	12.76	12.91	10996100
2004-03-23	13.00	13.15	12.81	12.89	9556000
2004-03-24	12.84	13.00	12.75	12.99	10919400
2004-03-25	13.04	13.24	12.96	13.18	14703900
2004-03-26	13.13	13.70	13.05	13.28	11359800
2004-03-29	13.35	13.60	13.35	13.41	7292600
2004-03-30	13.55	13.67	13.38	13.65	7223300
2004-03-31	13.70	13.71	13.45	13.57	5594200
2004-04-01	13.52	13.73	13.41	13.42	7822300
2004-04-02	13.72	13.75	13.45	13.66	11572200
2004-04-05	13.63	14.08	13.63	14.07	12553900
2004-04-06	14.00	14.03	13.88	14.00	5741300
2004-04-07	13.93	13.96	13.65	13.67	6477700
2004-04-08	13.77	13.85	13.50	13.59	4668800
2004-04-12	13.62	13.78	13.59	13.69	5345000
2004-04-13	13.72	13.79	13.32	13.41	9043800
2004-04-14	13.29	13.49	13.18	13.24	9776300
2004-04-15	13.25	13.28	13.00	13.12	6974100
2004-04-16	13.20	13.39	13.13	13.34	5156700
2004-04-19	13.35	13.45	13.17	13.35	5161900
2004-04-20	13.85	14.10	13.53	13.56	19126700
2004-04-21	14.65	15.13	14.40	14.94	45606400
2004-04-22	14.94	15.90	14.90	15.77	31269000
2004-04-23	15.80	15.95	15.50	15.70	14722100
2004-04-26	15.85	16.10	15.68	15.69	14002700
2004-04-27	15.79	16.23	15.66	16.03	17183200
2004-04-28	15.94	15.94	15.44	15.50	13686200
2004-04-29	15.55	15.83	15.17	15.37	11199700
2004-04-30	15.47	15.64	15.30	15.36	10751600
2004-05-03	15.20	15.43	14.90	15.27	14900100
2004-05-04	15.15	15.65	15.05	15.41	9618100
2004-05-05	15.31	15.40	15.03	15.12	10676300
2004-05-06	15.00	15.00	14.68	14.89	11172600
2004-05-07	14.65	14.76	14.21	14.40	17362300
2004-05-10	14.25	14.25	13.89	14.01	16016700
2004-05-11	14.01	14.54	14.01	14.38	11029600
2004-05-12	14.30	14.49	13.92	14.49	10134400
2004-05-13	14.35	14.49	14.19	14.41	8641800
2004-05-14	14.48	14.76	14.34	14.70	10290300
2004-05-17	14.23	14.50	14.11	14.27	11284200
2004-05-18	14.32	14.54	14.20	14.45	9254300
2004-05-19	14.69	14.88	14.05	14.08	15753700
2004-05-20	14.08	14.24	13.90	14.18	14447900
2004-05-21	14.29	14.33	14.02	14.24	10912500
2004-05-24	14.47	14.64	14.25	14.29	7593700
2004-05-25	14.30	14.80	14.16	14.68	10781700
2004-05-26	14.68	15.14	14.67	15.02	11994000
2004-05-27	15.20	15.35	14.93	15.04	9024200
2004-05-28	15.03	15.03	14.78	14.85	9733300
2004-06-01	14.86	15.09	14.71	15.04	8984500
2004-06-02	15.20	15.20	14.77	14.89	10748000
2004-06-03	14.88	15.00	14.66	14.75	8248500
2004-06-04	14.77	15.00	14.77	14.91	5566900
2004-06-07	14.98	15.28	14.95	15.20	12419600
2004-06-08	15.20	15.48	15.13	15.42	9584000
2004-06-09	15.35	15.55	15.18	15.40	7185000
2004-06-10	15.54	15.65	15.47	15.58	8305000
2004-06-14	15.54	15.54	15.18	15.22	7418700
2004-06-15	15.28	15.53	15.28	15.41	6820300
2004-06-16	15.46	15.91	15.27	15.63	10466800
2004-06-17	15.75	15.75	15.41	15.64	9764600
2004-06-18	15.64	15.96	15.55	15.89	11043200
2004-06-21	15.95	16.00	15.61	15.65	6842800
2004-06-22	15.65	16.00	15.60	16.00	11898100
2004-06-23	16.00	16.48	15.96	16.36	16771800
2004-06-24	16.36	16.44	16.13	16.15	14262700
2004-06-25	16.15	16.25	15.85	15.85	10043200
2004-06-28	16.00	16.10	15.53	15.65	11344700
2004-06-29	15.64	15.93	15.48	15.87	10632700
2004-06-30	15.97	15.97	15.53	15.65	7564000
2004-07-01	15.65	15.77	14.95	15.02	17259700
2004-07-02	15.03	15.11	14.86	14.95	9992400
2004-07-06	14.80	15.02	14.61	14.96	10643100
2004-07-07	14.86	15.07	14.80	14.96	7660300
2004-07-08	14.90	15.06	14.75	14.77	7428500
2004-07-09	14.97	15.26	14.80	15.16	10234600
2004-07-12	15.01	15.16	14.89	15.15	5313500
2004-07-13	15.30	15.37	15.09	15.15	5819000
2004-07-14	15.05	15.32	14.98	15.10	8511100
2004-07-15	15.10	15.18	15.00	15.03	4309600
2004-07-16	15.20	15.22	14.83	14.85	7232800
2004-07-19	14.85	15.16	14.84	14.98	6705200
2004-07-20	14.97	14.97	14.30	14.60	21662900
2004-07-21	14.70	14.75	14.50	14.53	9187500
2004-07-22	14.51	14.73	14.35	14.65	8885800
2004-07-23	14.65	14.70	14.47	14.67	5590700
2004-07-26	14.63	14.78	14.50	14.74	6866300
2004-07-27	14.77	14.92	14.70	14.88	5080600
2004-07-28	14.78	15.22	14.78	15.19	8338700
2004-07-29	15.09	15.10	14.75	14.95	10618800
2004-07-30	14.90	14.90	14.62	14.72	7782800
2004-08-02	14.65	15.10	14.64	15.05	8276100
2004-08-03	15.00	15.03	14.65	14.71	8576100
2004-08-04	14.65	14.81	14.44	14.69	7260200
2004-08-05	14.69	14.69	14.20	14.20	10726900
2004-08-06	14.00	14.24	13.90	14.07	9156900
2004-08-09	14.06	14.22	13.91	14.08	6744600
2004-08-10	14.08	14.40	14.04	14.32	6816000
2004-08-11	14.25	14.33	14.02	14.23	8291800
2004-08-12	14.13	14.14	13.77	13.86	8494000
2004-08-13	13.96	13.99	13.70	13.80	5993700
2004-08-16	13.80	14.10	13.73	14.06	7243500
2004-08-17	14.09	14.30	14.08	14.15	5931000
2004-08-18	14.05	14.33	13.92	14.30	4288000
2004-08-19	14.16	14.27	13.89	14.00	7770700
2004-08-20	14.00	14.16	13.61	14.11	12393900
2004-08-23	14.06	14.19	14.03	14.04	4347200
2004-08-24	14.04	14.11	13.79	13.91	5411600
2004-08-25	13.87	14.08	13.80	13.96	5691600
2004-08-26	13.97	14.08	13.87	13.97	3347400
2004-08-27	14.02	14.18	13.98	14.12	6334100
2004-08-30	14.08	14.09	13.92	13.96	3863200
2004-08-31	14.05	14.15	13.89	14.11	6921200
2004-09-01	14.12	14.13	13.86	13.90	11151600
2004-09-02	13.93	14.40	13.90	14.36	9806700
2004-09-03	14.28	14.44	14.04	14.21	4831900
2004-09-07	14.30	14.68	14.29	14.56	7703900
2004-09-08	14.50	14.61	14.23	14.25	8331700
2004-09-09	14.15	14.24	14.07	14.17	6556700
2004-09-10	14.00	14.17	13.84	13.96	12613500
2004-09-13	14.10	14.11	14.00	14.10	6599800
2004-09-14	14.03	14.05	13.92	13.98	5865200
2004-09-15	13.90	13.97	13.78	13.81	6219700
2004-09-16	13.85	14.03	13.79	13.95	6640000
2004-09-17	14.35	14.45	14.16	14.22	11487300
2004-09-20	14.20	14.25	14.09	14.13	5838900
2004-09-21	14.10	14.29	14.09	14.23	6079900
2004-09-22	14.00	14.11	13.94	14.00	9593300
2004-09-23	13.93	13.98	13.80	13.80	8050900
2004-09-24	13.81	13.88	13.76	13.80	5888200
2004-09-27	13.88	13.93	13.65	13.89	6135700
2004-09-28	13.89	13.95	13.76	13.92	5944100
2004-09-29	13.87	13.90	13.74	13.86	7460700
2004-09-30	13.86	14.06	13.79	14.05	8273900
2004-10-01	14.10	14.24	13.96	14.19	11783400
2004-10-04	14.26	14.32	14.08	14.15	6495000
2004-10-05	14.08	14.19	14.08	14.16	5888500
2004-10-06	14.10	14.22	14.02	14.18	10109500
2004-10-07	14.13	14.17	13.83	13.86	8914600
2004-10-08	13.86	14.03	13.85	13.95	6709100
2004-10-11	13.98	14.04	13.94	13.95	3653700
2004-10-12	13.80	13.95	13.77	13.82	11005400
2004-10-13	13.88	14.05	13.56	13.69	11953500
2004-10-14	13.38	13.50	12.98	13.12	25834300
2004-10-15	13.15	13.34	13.07	13.25	12135800
2004-10-18	13.30	13.50	13.24	13.39	9003700
2004-10-19	13.46	13.46	12.81	12.93	20963800
2004-10-20	12.94	12.94	12.75	12.90	12700700
2004-10-21	12.95	13.15	12.85	13.06	8102900
2004-10-22	13.14	13.17	12.95	12.97	7106900
2004-10-25	12.90	12.93	12.61	12.70	11640900
2004-10-26	12.79	12.96	12.70	12.85	12429900
2004-10-27	12.88	13.32	12.85	13.14	10527100
2004-10-28	13.04	13.28	13.03	13.16	7271600
2004-10-29	13.16	13.19	12.92	13.03	8423000
2004-11-01	13.13	13.23	13.03	13.23	5598700
2004-11-02	12.88	13.52	12.88	13.24	7222600
2004-11-03	13.48	13.52	13.18	13.25	7663400
2004-11-04	13.25	13.78	13.24	13.78	10744100
2004-11-05	13.86	13.88	13.75	13.81	8067000
2004-11-08	13.85	13.90	13.77	13.77	6457600
2004-11-09	13.97	14.15	13.91	14.08	11761300
2004-11-10	14.00	14.15	13.86	13.91	9597400
2004-11-11	13.99	14.25	13.97	14.25	7274200
2004-11-12	14.30	14.33	14.18	14.23	6353900
2004-11-15	14.22	14.45	14.17	14.35	9943200
2004-11-16	14.28	14.29	14.14	14.21	5051100
2004-11-17	14.24	14.38	14.22	14.31	6639600
2004-11-18	14.31	14.41	14.25	14.34	5512300
2004-11-19	14.39	14.40	14.03	14.15	7443400
2004-11-22	14.07	14.15	13.94	14.09	6615200
2004-11-23	14.09	14.12	13.98	14.09	6604900
2004-11-24	14.04	14.10	13.95	14.08	6455500
2004-11-26	14.10	14.30	14.02	14.25	3225700
2004-11-29	14.35	14.37	14.08	14.23	6936600
2004-11-30	14.16	14.27	14.11	14.18	5871400
2004-12-01	14.16	14.27	13.90	14.14	11359300
2004-12-02	14.14	14.25	14.06	14.23	10182300
2004-12-03	14.23	14.43	14.17	14.31	9134100
2004-12-06	14.20	14.33	14.19	14.27	6045000
2004-12-07	14.22	14.34	14.17	14.23	8070700
2004-12-08	14.24	14.32	14.19	14.21	6837700
2004-12-09	14.17	14.27	14.10	14.24	7135300
2004-12-10	14.28	14.40	14.12	14.22	7368800
2004-12-13	14.25	14.28	14.15	14.23	5936500
2004-12-14	14.27	14.39	14.22	14.32	7521800
2004-12-15	14.39	14.49	14.19	14.29	8973000
2004-12-16	14.27	14.33	14.19	14.22	4677800
2004-12-17	14.09	14.35	14.09	14.34	8921700
2004-12-20	14.31	14.75	14.31	14.66	10671700
2004-12-21	14.62	14.80	14.59	14.71	8552400
2004-12-22	14.71	15.00	14.70	14.83	8389600
2004-12-23	14.83	14.89	14.72	14.80	3640800
2004-12-27	14.80	14.97	14.70	14.74	3173300
2004-12-28	14.84	14.94	14.74	14.88	3429900
2004-12-29	14.77	14.88	14.73	14.74	3650700
2004-12-30	14.87	14.87	14.71	14.80	3273700
2004-12-31	14.75	14.80	14.59	14.64	3663700
2005-01-03	14.66	14.75	14.51	14.71	9852200
2005-01-04	14.71	14.75	14.59	14.66	9035400
2005-01-05	14.63	14.66	14.42	14.43	11376200
2005-01-06	14.40	14.52	14.37	14.45	6672600
2005-01-07	14.48	14.65	14.45	14.65	11452500
2005-01-10	14.49	14.59	14.48	14.55	10033300
2005-01-11	14.55	14.55	14.35	14.43	10201700
2005-01-12	14.43	14.45	14.24	14.32	15451200
2005-01-13	14.34	14.34	14.04	14.08	11036500
2005-01-14	14.04	14.15	14.01	14.06	9362300
2005-01-18	13.96	14.15	13.91	14.08	10296500
2005-01-19	14.08	14.27	13.92	13.93	6560200
2005-01-20	13.55	13.75	13.40	13.46	14965100
2005-01-21	13.46	13.46	13.10	13.11	12369700
2005-01-24	13.12	13.30	13.05	13.07	10804700
2005-01-25	13.07	13.42	13.07	13.23	11581200
2005-01-26	13.28	13.36	13.17	13.35	7424200
2005-01-27	13.26	13.31	13.17	13.19	6295200
2005-01-28	13.15	13.25	13.04	13.14	9261100
2005-01-31	13.25	13.29	13.11	13.17	6976900
2005-02-01	13.27	13.28	13.01	13.08	9248000
2005-02-02	13.18	13.38	13.08	13.27	7073200
2005-02-03	13.17	13.25	13.06	13.11	8963300
2005-02-04	13.21	13.26	13.15	13.22	7186000
2005-02-07	13.29	13.54	13.24	13.42	8965600
2005-02-08	13.39	13.44	13.15	13.16	9651200
2005-02-09	13.10	13.19	13.04	13.12	8383100
2005-02-10	13.11	13.21	13.06	13.10	7250200
2005-02-11	13.09	13.19	13.04	13.06	8416800
2005-02-14	13.12	13.20	13.04	13.10	6266800
2005-02-15	13.06	13.18	13.06	13.16	5484200
2005-02-16	13.10	13.30	13.05	13.25	7424100
2005-02-17	13.19	13.25	13.00	13.00	6854800
2005-02-18	13.01	13.01	12.77	12.96	9104100
2005-02-22	12.76	12.90	12.71	12.76	10733600
2005-02-23	12.80	12.93	12.73	12.81	7916800
2005-02-24	12.83	12.88	12.75	12.80	5234600
2005-02-25	12.85	13.02	12.80	13.00	5376000
2005-02-28	12.60	12.67	12.49	12.65	16898800
2005-03-01	12.57	12.67	12.53	12.67	11680300
2005-03-02	12.56	12.73	12.45	12.47	12005300
2005-03-03	12.46	12.55	12.44	12.50	7814600
2005-03-04	12.50	12.61	12.38	12.40	7352500
2005-03-07	12.33	12.58	12.32	12.52	9969000
2005-03-08	12.43	12.55	12.40	12.45	7163900
2005-03-09	12.41	12.44	12.28	12.34	11097100
2005-03-10	12.32	12.51	12.32	12.37	7869000
2005-03-11	12.55	12.60	12.37	12.39	5273100
2005-03-14	12.39	12.42	12.30	12.39	5398000
2005-03-15	12.44	12.47	12.20	12.23	8217600
2005-03-16	11.82	12.02	11.40	11.91	29500300
2005-03-17	11.72	11.92	11.54	11.67	18744000
2005-03-18	11.67	11.68	11.26	11.39	17270700
2005-03-21	11.31	11.60	11.10	11.51	15450500
2005-03-22	11.40	11.63	11.15	11.17	11713800
2005-03-23	11.17	11.27	10.94	10.99	18426800
2005-03-24	10.98	11.54	10.95	11.29	12879500
2005-03-28	11.24	11.35	11.18	11.22	6599500
2005-03-29	11.26	11.41	11.22	11.27	8067400
2005-03-30	11.25	11.52	11.25	11.44	10321100
2005-03-31	11.42	11.53	11.31	11.33	6892600
2005-04-01	11.65	11.69	11.10	11.18	12408500
2005-04-04	11.12	11.23	10.95	11.09	9371900
2005-04-05	11.01	11.20	11.01	11.10	6034700
2005-04-06	11.15	11.36	11.10	11.11	7073200
2005-04-07	11.02	11.31	10.96	11.30	11621200
2005-04-08	11.12	11.28	10.97	11.03	9868100
2005-04-11	10.30	10.49	10.09	10.44	40717700
2005-04-12	10.26	10.37	9.93	10.06	29788700
2005-04-13	10.05	10.08	9.97	10.05	16557300
2005-04-14	10.02	10.05	9.65	9.75	22252900
2005-04-15	9.67	9.73	9.47	9.50	23093200
2005-04-18	9.49	9.51	9.28	9.34	20166800
2005-04-19	9.33	9.47	9.14	9.28	18745900
2005-04-20	9.48	9.70	9.17	9.34	21331800
2005-04-21	9.55	9.86	9.50	9.82	19665500
2005-04-22	9.83	9.98	9.69	9.89	15436300
2005-04-25	9.93	10.39	9.75	9.79	10062600
2005-04-26	9.69	9.78	9.56	9.57	12750400
2005-04-27	9.58	9.58	9.31	9.44	11225200
2005-04-28	9.27	9.35	9.10	9.14	11218400
2005-04-29	9.21	9.24	9.07	9.11	9015500
2005-05-02	9.16	9.25	9.07	9.22	7506400
2005-05-03	9.27	9.49	9.25	9.47	12268100
2005-05-04	9.85	10.45	9.77	10.16	44127200
2005-05-05	10.15	10.22	9.46	9.70	32811700
2005-05-06	9.71	9.87	9.63	9.76	19503800
2005-05-09	9.76	10.08	9.76	9.95	15056200
2005-05-10	9.90	9.93	9.67	9.78	14651600
2005-05-11	9.85	9.85	9.44	9.64	13919300
2005-05-12	9.77	9.77	9.27	9.35	22690900
2005-05-13	9.39	9.47	9.23	9.30	10094900
2005-05-16	9.35	9.51	9.31	9.41	9855200
2005-05-17	9.41	9.48	9.26	9.31	12589000
2005-05-18	9.60	9.98	9.39	9.92	22639900
2005-05-19	9.90	10.07	9.78	10.01	19569100
2005-05-20	9.95	10.06	9.88	10.00	11360600
2005-05-23	10.07	10.27	10.05	10.17	14459200
2005-05-24	10.13	10.14	9.85	9.98	13139900
2005-05-25	9.95	9.98	9.79	9.96	13339500
2005-05-26	10.05	10.07	9.96	10.03	10884900
2005-05-27	10.09	10.26	10.03	10.07	10986000
2005-05-31	10.07	10.10	9.98	9.98	8852200
2005-06-01	10.04	10.13	9.87	9.92	13932100
2005-06-02	10.00	10.32	9.97	10.27	19830200
2005-06-03	10.25	10.25	9.90	9.90	17854800
2005-06-06	9.91	9.99	9.85	9.96	6460900
2005-06-07	9.96	10.14	9.96	10.06	7351000
2005-06-08	10.14	10.27	10.08	10.09	10191200
2005-06-09	10.09	10.10	9.96	10.02	9099000
2005-06-10	10.03	11.03	10.03	10.33	27942800
2005-06-13	10.25	10.74	10.21	10.52	17563400
2005-06-14	10.69	11.24	10.60	10.82	25152500
2005-06-15	10.99	11.19	10.92	11.16	18048100
2005-06-16	11.31	11.44	11.27	11.37	18109300
2005-06-17	11.37	11.37	11.11	11.28	18267000
2005-06-20	11.30	11.48	11.04	11.11	12235500
2005-06-21	11.17	11.24	11.10	11.17	10520100
2005-06-22	10.90	10.91	10.56	10.68	29048800
2005-06-23	10.60	10.76	10.28	10.40	14550600
2005-06-24	10.35	10.36	10.16	10.21	9935800
2005-06-27	10.17	10.33	10.09	10.12	8995900
2005-06-28	10.12	10.46	10.12	10.40	6826300
2005-06-29	10.44	10.52	10.31	10.41	8049500
2005-06-30	10.42	10.55	10.23	10.24	8847700
2005-07-01	10.22	10.53	10.22	10.31	9819300
2005-07-05	10.32	10.45	10.22	10.40	6921500
2005-07-06	10.41	10.42	10.30	10.35	7497000
2005-07-07	10.16	10.28	10.12	10.27	9784100
2005-07-08	10.32	10.49	10.21	10.42	8408400
2005-07-11	10.55	10.78	10.48	10.71	10060600
2005-07-12	10.59	10.80	10.57	10.78	11820600
2005-07-13	10.71	10.75	10.66	10.69	7938000
2005-07-14	10.75	11.02	10.75	10.89	10998500
2005-07-15	10.94	11.00	10.81	11.00	9197600
2005-07-18	11.02	11.19	10.79	10.93	11476600
2005-07-19	10.94	11.04	10.78	10.84	14244600
2005-07-20	10.70	11.01	10.50	10.93	17353000
2005-07-21	10.90	10.93	10.58	10.64	12844700
2005-07-22	10.64	10.79	10.60	10.72	8262200
2005-07-25	10.80	10.92	10.58	10.61	10656600
2005-07-26	10.61	10.88	10.60	10.86	10661800
2005-07-27	10.90	10.96	10.76	10.88	5970500
2005-07-28	10.85	10.97	10.75	10.90	7810300
2005-07-29	10.81	10.90	10.66	10.74	8590300
2005-08-01	10.72	11.00	10.72	10.85	10732700
2005-08-02	10.90	11.04	10.82	10.88	13464100
2005-08-03	10.81	10.85	10.70	10.75	8051400
2005-08-04	10.74	10.83	10.60	10.64	8472800
2005-08-05	10.65	10.66	10.26	10.36	12974500
2005-08-08	10.36	10.49	10.30	10.37	11011700
2005-08-09	10.47	10.58	10.40	10.44	8041200
2005-08-10	10.50	10.62	10.39	10.40	11680100
2005-08-11	10.40	10.48	10.35	10.36	7068300
2005-08-12	10.31	10.35	10.07	10.14	10096200
2005-08-15	10.09	10.30	10.08	10.15	7244100
2005-08-16	10.16	10.19	10.03	10.06	6194500
2005-08-17	10.01	10.06	9.93	9.93	10449300
2005-08-18	9.91	9.94	9.74	9.76	11410400
2005-08-19	9.80	9.83	9.73	9.76	10368500
2005-08-22	9.78	9.86	9.73	9.76	7567700
2005-08-23	9.76	9.86	9.74	9.80	10844400
2005-08-24	9.85	10.08	9.82	9.92	21498600
2005-08-25	9.90	9.90	9.78	9.82	7441000
2005-08-26	9.79	9.83	9.72	9.77	9062000
2005-08-29	9.71	9.93	9.64	9.77	8058800
2005-08-30	9.75	9.80	9.66	9.75	11349400
2005-08-31	9.82	9.97	9.71	9.97	12729800
2005-09-01	9.97	9.97	9.65	9.73	16646700
2005-09-02	9.79	9.89	9.70	9.86	9753900
2005-09-06	9.86	10.02	9.80	9.96	15241700
2005-09-07	9.89	10.17	9.88	10.13	17952500
2005-09-08	10.20	10.20	9.87	9.92	10240500
2005-09-09	9.92	9.99	9.86	9.90	6862800
2005-09-12	9.91	10.04	9.86	9.92	7125400
2005-09-13	10.09	10.09	9.78	9.82	11167200
2005-09-14	9.95	10.04	9.89	9.96	12257500
2005-09-15	9.96	9.99	9.74	9.86	11927200
2005-09-16	9.90	9.94	9.76	9.93	12987700
2005-09-19	9.88	9.92	9.69	9.71	9677000
2005-09-20	9.71	9.87	9.71	9.76	11616000
2005-09-21	9.72	9.82	9.55	9.66	15628000
2005-09-22	9.66	9.84	9.64	9.72	10651100
2005-09-23	9.73	9.84	9.72	9.79	8757700
2005-09-26	9.80	9.97	9.80	9.96	12728500
2005-09-27	9.96	9.97	9.84	9.85	8153100
2005-09-28	9.91	10.01	9.86	9.95	7927200
2005-09-29	10.00	10.04	9.81	9.86	9625800
2005-09-30	9.85	9.99	9.82	9.86	7905500
2005-10-03	10.00	10.00	9.83	9.89	8662800
2005-10-04	9.90	9.90	9.76	9.78	16077100
2005-10-05	9.75	9.76	9.40	9.42	17180200
2005-10-06	9.47	9.50	9.26	9.32	11884600
2005-10-07	9.32	9.37	9.15	9.23	13037800
2005-10-10	9.20	9.20	8.88	8.93	20039800
2005-10-11	8.84	8.95	8.70	8.71	20015100
2005-10-12	8.75	8.84	8.61	8.69	26949100
2005-10-13	8.65	9.00	8.65	8.99	20890900
2005-10-14	8.75	8.89	8.60	8.61	31425600
2005-10-17	9.25	9.25	8.64	8.66	27903500
2005-10-18	8.61	8.62	8.34	8.47	29284300
2005-10-19	8.45	8.54	8.26	8.47	23533900
2005-10-20	8.47	8.56	8.36	8.42	17065200
2005-10-21	8.43	8.46	8.16	8.25	15655100
2005-10-24	8.42	8.64	8.34	8.60	19331400
2005-10-25	8.63	8.66	8.50	8.63	14377300
2005-10-26	8.60	8.64	8.50	8.52	17717400
2005-10-27	8.50	8.50	8.13	8.14	16168000
2005-10-28	8.08	8.22	7.98	8.02	22477500
2005-10-31	8.05	8.43	8.04	8.32	29100200
2005-11-01	8.33	8.45	8.18	8.22	16164700
2005-11-02	8.20	8.32	8.16	8.27	9358300
2005-11-03	8.25	8.39	8.20	8.38	14087300
2005-11-04	8.45	8.49	8.21	8.29	9925300
2005-11-07	8.36	8.39	8.25	8.34	7670600
2005-11-08	8.35	8.35	8.23	8.26	7592400
2005-11-09	8.21	8.23	8.00	8.03	16358500
2005-11-10	8.03	8.04	7.76	7.82	25867100
2005-11-11	7.83	8.05	7.83	7.97	20183100
2005-11-14	8.05	8.05	7.90	7.93	11751100
2005-11-15	7.95	7.98	7.82	7.84	12797800
2005-11-16	7.82	7.86	7.58	7.65	17839100
2005-11-17	7.69	7.86	7.57	7.80	23384400
2005-11-18	7.81	8.42	7.81	8.40	37642900
2005-11-21	8.50	8.53	8.16	8.32	26717000
2005-11-22	8.02	8.36	8.02	8.34	16419100
2005-11-23	8.18	8.53	8.16	8.43	16438000
2005-11-25	8.45	8.45	8.30	8.32	10283900
2005-11-28	8.44	8.51	8.33	8.36	17238900
2005-11-29	8.43	8.57	8.41	8.53	18647900
2005-11-30	8.48	8.52	8.09	8.13	25911000
2005-12-01	8.24	8.30	7.96	8.10	29998000
2005-12-02	8.09	8.20	8.01	8.15	13325000
2005-12-05	8.10	8.11	7.99	8.06	17229800
2005-12-06	8.09	8.16	8.06	8.11	11626300
2005-12-07	8.20	8.29	8.11	8.20	19674300
2005-12-08	8.15	8.25	8.08	8.17	11010700
2005-12-09	8.17	8.27	8.13	8.18	10176200
2005-12-12	8.18	8.29	8.15	8.19	12271800
2005-12-13	8.13	8.19	8.06	8.13	13518500
2005-12-14	8.09	8.22	8.08	8.16	16893100
2005-12-15	8.21	8.37	8.14	8.17	19668000
2005-12-16	8.21	8.31	8.14	8.30	31934300
2005-12-19	8.30	8.41	8.10	8.23	23189300
2005-12-20	8.16	8.25	8.05	8.05	11882800
2005-12-21	8.05	8.25	8.00	8.02	16973100
2005-12-22	8.04	8.15	7.91	7.95	20931800
2005-12-23	7.93	8.00	7.90	7.90	11580600
2005-12-27	7.91	7.96	7.88	7.89	10328400
2005-12-28	7.89	7.90	7.78	7.84	12060400
2005-12-29	7.81	7.85	7.73	7.81	16915400
2005-12-30	7.75	7.89	7.64	7.72	20357100
2006-01-03	7.72	7.83	7.66	7.83	16903100
2006-01-04	7.83	8.08	7.82	8.01	35623400
2006-01-05	8.05	8.40	8.03	8.35	31978000
2006-01-06	8.30	8.66	8.27	8.52	40420800
2006-01-09	8.65	8.86	8.60	8.62	28957700
2006-01-10	8.68	8.91	8.53	8.77	27937500
2006-01-11	8.81	8.96	8.77	8.93	30517300
2006-01-12	8.86	8.87	8.50	8.56	30717300
2006-01-13	8.56	8.64	8.43	8.55	24687200
2006-01-17	8.55	8.58	8.19	8.31	19838800
2006-01-18	8.31	8.32	8.16	8.21	17702100
2006-01-19	8.20	8.37	8.16	8.22	19518000
2006-01-20	8.30	8.30	7.85	7.90	40848900
2006-01-23	8.30	8.59	8.27	8.32	65652200
2006-01-24	8.40	8.42	8.15	8.40	31666900
2006-01-25	8.42	8.63	8.29	8.62	32393300
2006-01-26	8.60	8.75	8.40	8.67	35831300
2006-01-27	8.68	8.81	8.52	8.65	30720200
2006-01-30	8.66	8.80	8.57	8.68	22826900
2006-01-31	8.69	8.70	8.56	8.58	14053300
2006-02-01	8.53	8.70	8.45	8.66	31311700
2006-02-02	8.67	8.68	8.26	8.37	23637000
2006-02-03	8.37	8.42	8.23	8.26	18328100
2006-02-06	8.26	8.30	8.05	8.11	14899100
2006-02-07	8.18	8.18	8.05	8.09	14134100
2006-02-08	8.08	8.24	8.02	8.23	19157800
2006-02-09	8.22	8.43	8.21	8.36	15484400
2006-02-10	8.34	8.34	8.15	8.27	12496800
2006-02-13	8.35	8.35	8.17	8.20	9458300
2006-02-14	8.23	8.32	8.17	8.30	11397000
2006-02-15	8.30	8.39	8.27	8.38	9238100
2006-02-16	8.42	8.50	8.31	8.39	17408300
2006-02-17	8.43	8.49	8.42	8.45	11355800
2006-02-21	8.45	8.46	8.31	8.39	10310400
2006-02-22	8.41	8.44	8.28	8.30	13909900
2006-02-23	8.30	8.30	8.15	8.17	15635000
2006-02-24	8.21	8.21	8.06	8.10	12344600
2006-02-27	8.15	8.21	8.08	8.08	13314900
2006-02-28	8.09	8.16	7.96	7.97	23747200
2006-03-01	8.00	8.02	7.86	7.95	30593500
2006-03-02	7.96	7.97	7.65	7.66	32937200
2006-03-03	7.66	7.71	7.39	7.57	39011500
2006-03-06	7.62	7.76	7.61	7.69	18848100
2006-03-07	7.75	7.77	7.60	7.65	18189300
2006-03-08	7.65	7.68	7.52	7.55	19993400
2006-03-09	7.60	7.79	7.57	7.75	29037900
2006-03-10	7.81	7.87	7.78	7.84	15903800
2006-03-13	7.85	7.90	7.80	7.86	19333300
2006-03-14	7.80	7.82	7.70	7.73	14880700
2006-03-15	7.78	7.86	7.73	7.85	11224900
2006-03-16	7.85	7.93	7.75	7.93	24833300
2006-03-17	7.93	7.95	7.80	7.81	19214700
2006-03-20	7.85	7.94	7.81	7.93	12274600
2006-03-21	7.98	8.05	7.89	8.05	24026600
2006-03-22	8.10	8.16	8.07	8.15	24112000
2006-03-23	8.15	8.15	7.93	8.08	17972800
2006-03-24	8.04	8.25	7.96	8.09	15183800
2006-03-27	8.09	8.18	8.05	8.06	18647300
2006-03-28	8.08	8.22	8.04	8.13	17244200
2006-03-29	8.11	8.28	8.08	8.26	23400100
2006-03-30	8.28	8.29	8.14	8.16	15024400
2006-03-31	8.23	8.23	7.94	7.96	19844700
2006-04-03	8.05	8.05	7.74	7.77	30977600
2006-04-04	7.77	7.82	7.66	7.68	24538900
2006-04-05	7.68	7.71	7.46	7.57	34559900
2006-04-06	7.59	7.67	7.55	7.65	22895800
2006-04-07	7.70	7.75	7.56	7.60	13831600
2006-04-10	7.61	7.65	7.50	7.52	13766300
2006-04-11	7.54	7.54	7.13	7.17	42789600
2006-04-12	7.26	7.38	7.18	7.28	34584900
2006-04-13	7.32	7.39	7.25	7.35	18717900
2006-04-17	7.39	7.49	7.31	7.33	11680800
2006-04-18	7.33	7.48	7.30	7.47	18224600
2006-04-19	7.45	7.62	7.44	7.60	17522800
2006-04-20	7.66	7.97	7.65	7.95	60520900
2006-04-21	7.76	7.96	7.29	7.32	52419700
2006-04-24	7.32	7.32	6.91	6.96	83554704
2006-04-25	7.00	7.04	6.95	6.98	36873600
2006-04-26	7.07	7.25	7.03	7.25	38069100
2006-04-27	7.25	7.25	7.14	7.20	22440400
2006-04-28	7.14	7.15	6.94	6.95	37091700
2006-05-01	7.08	7.09	6.89	6.91	28389900
2006-05-02	7.00	7.03	6.90	6.91	33074300
2006-05-03	6.94	6.95	6.75	6.78	33166100
2006-05-04	6.84	6.85	6.79	6.83	19031800
2006-05-05	6.90	6.95	6.87	6.93	14998100
2006-05-08	6.97	7.10	6.93	6.97	25481800
2006-05-09	7.04	7.20	7.03	7.17	31849000
2006-05-10	7.15	7.35	7.04	7.06	42959000
2006-05-11	7.09	7.15	7.04	7.12	19624700
2006-05-12	7.14	7.19	7.05	7.11	24894300
2006-05-15	7.13	7.19	7.05	7.13	21328700
2006-05-16	7.13	7.14	6.98	7.02	18379500
2006-05-17	7.02	7.05	6.90	6.91	19734200
2006-05-18	6.92	7.01	6.90	6.90	15989300
2006-05-19	6.98	7.05	6.89	7.03	15181200
2006-05-22	7.00	7.00	6.81	6.90	29355200
2006-05-23	6.96	6.96	6.81	6.85	26666600
2006-05-24	6.92	7.00	6.85	6.93	21281400
2006-05-25	6.99	7.28	6.96	7.15	36909300
2006-05-26	7.23	7.43	7.23	7.31	28763200
2006-05-30	7.29	7.29	6.98	6.98	27027700
2006-05-31	7.01	7.16	7.01	7.16	17115800
2006-06-01	7.21	7.25	7.03	7.23	22163600
2006-06-02	7.24	7.24	7.04	7.10	19203800
2006-06-05	7.04	7.08	6.94	6.95	18402000
2006-06-06	6.96	7.02	6.85	6.90	20876100
2006-06-07	6.90	6.92	6.78	6.79	18117100
2006-06-08	6.81	6.82	6.59	6.66	35361200
2006-06-09	6.72	6.82	6.68	6.76	19216500
2006-06-12	6.85	6.98	6.73	6.77	20623600
2006-06-13	6.80	6.82	6.65	6.68	16286100
2006-06-14	6.69	6.71	6.50	6.61	25581700
2006-06-15	6.69	6.79	6.62	6.78	16285400
2006-06-16	6.77	6.78	6.66	6.69	13271700
2006-06-19	6.72	6.85	6.68	6.74	14700300
2006-06-20	6.76	6.76	6.40	6.40	55780400
2006-06-21	6.43	6.49	6.38	6.43	41514800
2006-06-22	6.47	6.58	6.41	6.43	26414300
2006-06-23	6.43	6.65	6.42	6.52	23450900
2006-06-26	6.53	6.59	6.50	6.55	14976500
2006-06-27	6.60	6.66	6.52	6.54	17962000
2006-06-28	6.56	6.56	6.34	6.36	25333700
2006-06-29	6.37	6.44	6.17	6.40	40355900
2006-06-30	6.72	6.95	6.65	6.93	64653400
2006-07-03	6.98	6.98	6.67	6.71	19050800
2006-07-05	6.69	6.72	6.60	6.61	16673500
2006-07-06	6.62	6.66	6.58	6.59	15223500
2006-07-07	6.63	6.81	6.58	6.73	21776700
2006-07-10	6.85	6.98	6.80	6.90	27138500
2006-07-11	6.88	6.92	6.76	6.80	20920800
2006-07-12	6.89	6.93	6.85	6.88	19889200
2006-07-13	6.83	6.88	6.55	6.56	36100600
2006-07-14	6.55	6.57	6.28	6.38	27217300
2006-07-17	6.38	6.51	6.37	6.41	28759300
2006-07-18	6.41	6.50	6.40	6.44	18572500
2006-07-19	6.48	6.50	6.26	6.33	45608200
2006-07-20	6.32	6.33	6.17	6.19	37090700
2006-07-21	6.21	6.37	6.06	6.28	36932400
2006-07-24	6.35	6.41	6.33	6.36	18068100
2006-07-25	6.36	6.70	6.36	6.59	38903200
2006-07-26	6.75	6.90	6.66	6.75	37517300
2006-07-27	6.82	6.91	6.77	6.83	31540900
2006-07-28	6.89	6.90	6.74	6.89	16866000
2006-07-31	6.84	6.86	6.58	6.67	24650700
2006-08-01	6.68	6.68	6.47	6.58	22630900
2006-08-02	6.79	6.96	6.69	6.96	42610600
2006-08-03	6.77	6.98	6.73	6.86	28635200
2006-08-04	6.90	7.13	6.87	7.13	34180600
2006-08-07	7.12	7.19	7.01	7.17	27071600
2006-08-08	7.21	7.45	7.20	7.37	46950600
2006-08-09	7.49	7.50	7.32	7.33	32078600
2006-08-10	7.33	7.43	7.13	7.39	26846300
2006-08-11	7.42	7.67	7.34	7.37	38961300
2006-08-14	7.55	7.83	7.55	7.83	42165900
2006-08-15	7.94	7.96	7.72	7.92	29841200
2006-08-16	7.95	8.29	7.93	8.26	57869100
2006-08-17	8.26	8.42	8.01	8.17	44558100
2006-08-18	8.18	8.18	7.82	8.00	47525300
2006-08-21	7.78	7.78	7.47	7.47	69944704
2006-08-22	7.45	7.48	7.31	7.42	47758700
2006-08-23	7.61	7.86	7.58	7.76	49176000
2006-08-24	8.07	8.12	7.71	7.76	46652400
2006-08-25	7.97	8.10	7.86	8.00	39061900
2006-08-28	8.10	8.10	7.97	8.05	21840600
2006-08-29	8.06	8.29	7.98	8.26	34170000
2006-08-30	8.27	8.32	8.18	8.27	37627100
2006-08-31	8.25	8.47	8.25	8.37	28466700
2006-09-01	8.42	8.43	8.14	8.27	30742000
2006-09-05	8.28	8.41	8.20	8.39	25391800
2006-09-06	8.64	8.67	8.49	8.55	65940200
2006-09-07	8.56	8.64	8.40	8.58	25228900
2006-09-08	8.65	8.81	8.52	8.77	25535500
2006-09-11	8.78	8.84	8.64	8.71	29634000
2006-09-12	8.70	9.11	8.70	9.06	43547700
2006-09-13	9.21	9.48	9.13	9.19	70436304
2006-09-14	8.97	9.20	8.75	9.09	65453800
2006-09-15	8.48	8.49	7.75	8.02	190540100
2006-09-18	7.97	8.00	7.61	7.82	70936200
2006-09-19	7.90	7.92	7.63	7.66	45568700
2006-09-20	7.71	7.83	7.65	7.75	30865400
2006-09-21	7.82	7.95	7.73	7.76	27074100
2006-09-22	7.81	8.01	7.80	8.00	31986400
2006-09-25	8.00	8.21	7.97	8.15	32795000
2006-09-26	8.21	8.41	8.16	8.41	32993200
2006-09-27	8.50	8.52	7.97	8.00	62451700
2006-09-28	8.08	8.24	8.04	8.16	33637300
2006-09-29	8.25	8.25	8.04	8.09	29354200
2006-10-02	8.10	8.22	8.05	8.13	15516900
2006-10-03	8.16	8.35	8.08	8.23	33143000
2006-10-04	8.12	8.60	8.11	8.56	55426100
2006-10-05	8.48	8.52	8.26	8.33	26778700
2006-10-06	8.34	8.43	8.26	8.31	29030700
2006-10-09	8.30	8.31	8.17	8.19	16431100
2006-10-10	8.23	8.29	8.11	8.19	23241500
2006-10-11	8.17	8.34	8.11	8.27	25555200
2006-10-12	8.30	8.33	8.17	8.23	17626100
2006-10-13	8.23	8.24	8.13	8.17	19910900
2006-10-16	8.17	8.18	8.08	8.08	12906000
2006-10-17	7.99	8.03	7.85	8.03	28731500
2006-10-18	8.05	8.15	8.02	8.05	22351400
2006-10-19	8.01	8.07	7.97	8.03	12266600
2006-10-20	8.07	8.07	7.93	8.01	25990700
2006-10-23	7.86	8.03	7.81	7.90	35373700
2006-10-24	8.02	8.31	7.95	8.30	38006000
2006-10-25	8.37	8.65	8.32	8.49	42470700
2006-10-26	8.59	8.67	8.45	8.48	27465700
2006-10-27	8.49	8.49	8.27	8.29	18625100
2006-10-30	8.30	8.30	8.08	8.25	19592700
2006-10-31	8.30	8.45	8.15	8.28	14415800
2006-11-01	8.33	8.52	8.32	8.52	25132200
2006-11-02	8.52	8.58	8.28	8.56	22422800
2006-11-03	8.58	8.58	8.37	8.38	12732200
2006-11-06	8.44	8.69	8.44	8.66	16186300
2006-11-07	8.73	8.79	8.60	8.73	18598700
2006-11-08	8.73	8.79	8.59	8.63	17647800
2006-11-09	8.64	8.67	8.55	8.56	9071200
2006-11-10	8.62	8.64	8.54	8.58	6769800
2006-11-13	8.60	8.90	8.52	8.87	17902200
2006-11-14	8.90	8.94	8.68	8.80	26428000
2006-11-15	8.79	9.03	8.78	9.00	25011600
2006-11-16	9.05	9.19	8.95	9.03	26441900
2006-11-17	8.99	9.03	8.87	8.89	17110800
2006-11-20	8.89	8.94	8.66	8.67	15232700
2006-11-21	8.62	8.68	8.51	8.56	18430500
2006-11-22	8.57	8.73	8.49	8.61	14801900
2006-11-24	8.56	8.65	8.52	8.52	6321000
2006-11-27	8.55	8.55	8.14	8.16	37068800
2006-11-28	8.15	8.21	8.00	8.15	36097900
2006-11-29	8.37	8.38	8.10	8.17	30530800
2006-11-30	8.19	8.32	8.13	8.13	23231200
2006-12-01	8.10	8.15	7.95	8.04	34611400
2006-12-04	7.97	8.07	7.88	7.89	37247200
2006-12-05	7.63	7.83	7.42	7.68	114616800
2006-12-06	7.64	7.65	7.28	7.36	185108100
2006-12-07	7.32	7.40	7.15	7.16	338415700
2006-12-08	7.15	7.24	6.98	7.23	195940300
2006-12-11	7.27	7.32	7.17	7.24	73750400
2006-12-12	7.23	7.29	7.08	7.09	113175900
2006-12-13	7.13	7.17	6.85	6.88	168240800
2006-12-14	6.92	7.11	6.85	7.11	112902800
2006-12-15	7.15	7.22	7.04	7.08	83639600
2006-12-18	7.12	7.12	6.98	7.03	53321800
2006-12-19	7.12	7.20	7.08	7.18	94274500
2006-12-20	7.22	7.34	7.20	7.33	88783400
2006-12-21	7.35	7.42	7.27	7.31	59662300
2006-12-22	7.33	7.47	7.26	7.42	55634700
2006-12-26	7.45	7.57	7.37	7.49	32080200
2006-12-27	7.60	7.65	7.52	7.58	45439700
2006-12-28	7.64	7.64	7.47	7.50	30126900
2006-12-29	7.47	7.57	7.45	7.51	33611600
2007-01-03	7.56	7.67	7.44	7.51	78671500
2007-01-04	7.56	7.72	7.43	7.70	63545800
2007-01-05	7.72	7.75	7.57	7.62	40563800
2007-01-08	7.63	7.75	7.62	7.73	48941200
2007-01-09	7.75	7.86	7.73	7.79	56732500
2007-01-10	7.79	7.79	7.67	7.73	42398600
2007-01-11	7.73	7.80	7.68	7.77	40028200
2007-01-12	7.77	7.92	7.76	7.89	57057100
2007-01-16	7.89	8.01	7.87	7.94	66704800
2007-01-17	7.97	8.10	7.97	8.04	63744300
2007-01-18	8.06	8.24	8.06	8.18	78375700
2007-01-19	8.24	8.32	8.17	8.30	66026500
2007-01-22	8.33	8.43	8.25	8.41	53557400
2007-01-23	8.39	8.62	8.24	8.26	116406900
2007-01-24	8.31	8.35	8.11	8.15	76836800
2007-01-25	8.15	8.52	8.00	8.20	99714300
2007-01-26	8.15	8.48	8.14	8.42	54422700
2007-01-29	8.44	8.51	8.35	8.37	55793600
2007-01-30	8.38	8.42	8.19	8.20	28776300
2007-01-31	8.17	8.20	8.04	8.13	65042300
2007-02-01	8.17	8.30	8.13	8.29	27926700
2007-02-02	8.29	8.29	8.16	8.23	24732000
2007-02-05	8.20	8.38	8.19	8.33	27390200
2007-02-06	8.33	8.55	8.30	8.54	44749000
2007-02-07	8.56	8.64	8.46	8.56	32607100
2007-02-08	8.50	8.57	8.49	8.55	23820300
2007-02-09	8.82	8.97	8.69	8.73	108540500
2007-02-12	8.72	8.75	8.50	8.65	33684084
2007-02-13	8.47	8.50	8.36	8.45	59705757
2007-02-14	8.45	8.65	8.44	8.51	63469376
2007-02-15	8.55	8.64	8.51	8.60	24992825
2007-02-16	8.54	8.74	8.51	8.53	32181400
2007-02-20	8.56	8.69	8.54	8.65	27533000
2007-02-21	8.67	8.68	8.41	8.47	36356300
2007-02-22	8.48	8.53	8.32	8.35	26908900
2007-02-23	8.35	8.36	8.21	8.30	30377200
2007-02-26	8.31	8.34	8.15	8.26	28363587
2007-02-27	8.12	8.16	7.60	7.78	91329100
2007-02-28	7.90	8.00	7.75	7.91	59792500
2007-03-01	7.77	7.95	7.64	7.77	61682343
2007-03-02	7.75	7.77	7.59	7.59	46216600
2007-03-05	7.52	7.65	7.45	7.58	59551600
2007-03-06	7.67	7.70	7.48	7.64	92432159
2007-03-07	7.71	7.71	7.61	7.62	44757700
2007-03-08	7.81	8.00	7.75	7.93	91447368
2007-03-09	8.05	8.13	7.91	7.93	43544350
2007-03-12	7.95	8.01	7.82	7.82	39394021
2007-03-13	7.84	7.87	7.61	7.64	41480798
2007-03-14	7.61	7.64	7.44	7.51	69463126
2007-03-15	7.55	7.66	7.51	7.59	39164863
2007-03-16	7.63	7.65	7.52	7.55	27794408
2007-03-19	7.58	7.82	7.57	7.82	44961548
2007-03-20	7.77	7.90	7.70	7.88	34058577
2007-03-21	7.91	8.04	7.84	8.01	35796913
2007-03-22	8.03	8.10	8.00	8.08	43580860
2007-03-23	8.06	8.23	7.71	7.89	44322887
2007-03-26	7.94	8.06	7.80	7.87	27299894
2007-03-27	7.88	7.90	7.80	7.85	24570800
2007-03-28	7.84	8.04	7.80	7.98	49109637
2007-03-29	8.02	8.03	7.88	7.95	50938058
2007-03-30	7.97	8.02	7.88	7.89	32190395
2007-04-02	7.90	8.10	7.87	8.09	44145536
2007-04-03	8.09	8.19	8.05	8.08	44403108
2007-04-04	8.04	8.17	8.03	8.04	29511398
2007-04-05	8.02	8.07	7.89	8.01	42132598
2007-04-09	8.05	8.13	8.04	8.08	17887199
2007-04-10	8.09	8.21	8.09	8.19	27841802
2007-04-11	8.14	8.18	8.05	8.13	29306141
2007-04-12	8.11	8.16	8.06	8.09	27937294
2007-04-13	8.11	8.11	7.98	8.02	36475053
2007-04-16	8.05	8.08	7.99	8.03	19907003
2007-04-17	8.00	8.03	7.82	7.85	45445287
2007-04-18	7.85	7.89	7.79	7.82	26132206
2007-04-19	7.82	7.86	7.69	7.74	29212158
2007-04-20	7.81	7.87	7.67	7.75	45373127
2007-04-23	7.73	7.93	7.73	7.83	24960416
2007-04-24	7.84	7.85	7.72	7.82	26997933
2007-04-25	7.80	7.91	7.80	7.88	25891499
2007-04-26	8.37	8.38	8.15	8.20	87564264
2007-04-27	8.20	8.23	7.99	8.05	37979020
2007-04-30	8.06	8.23	8.04	8.04	27486109
2007-05-01	8.04	8.10	7.96	8.05	27601307
2007-05-02	8.08	8.20	8.07	8.17	26994383
2007-05-03	8.12	8.23	8.12	8.19	19920550
2007-05-04	8.19	8.22	8.11	8.22	22612550
2007-05-07	8.19	8.22	8.15	8.16	12470586
2007-05-08	8.15	8.40	8.15	8.37	60113616
2007-05-09	8.37	8.48	8.30	8.35	62770784
2007-05-10	8.36	8.42	8.20	8.24	26701375
2007-05-11	8.26	8.42	8.26	8.37	25357350
2007-05-14	8.55	8.97	8.52	8.71	81578824
2007-05-15	8.72	8.98	8.71	8.91	66795908
2007-05-16	8.93	8.95	8.73	8.76	31774020
2007-05-17	8.78	8.87	8.69	8.76	25567135
2007-05-18	8.86	8.86	8.68	8.69	15421074
2007-05-21	8.73	8.93	8.68	8.78	35877956
2007-05-22	8.78	8.83	8.67	8.68	27202525
2007-05-23	8.68	8.82	8.68	8.76	33758043
2007-05-24	8.77	8.82	8.48	8.49	50346117
2007-05-25	8.56	8.59	8.41	8.45	30442855
2007-05-29	8.53	8.59	8.38	8.40	26366020
2007-05-30	8.35	8.54	8.32	8.50	32564125
2007-05-31	8.54	8.55	8.26	8.34	32547741
2007-06-01	8.37	8.44	8.27	8.35	35948943
2007-06-04	8.34	8.40	8.23	8.27	20487640
2007-06-05	8.28	8.39	8.27	8.31	59929699
2007-06-06	8.26	8.32	8.20	8.26	35369701
2007-06-07	8.28	8.36	8.05	8.06	41031450
2007-06-08	8.06	8.30	8.06	8.24	32596182
2007-06-11	8.39	8.42	8.30	8.40	25468560
2007-06-12	8.39	8.49	8.32	8.32	31170303
2007-06-13	8.39	8.59	8.36	8.56	35626000
2007-06-14	8.58	8.70	8.58	8.66	38518597
2007-06-15	8.76	8.97	8.68	8.92	60773010
2007-06-18	8.92	8.93	8.73	8.85	40366676
2007-06-19	8.78	8.79	8.64	8.65	35010048
2007-06-20	8.71	8.88	8.63	8.86	48543037
2007-06-21	8.86	8.91	8.79	8.91	39557477
2007-06-22	8.80	9.23	8.78	9.13	80648846
2007-06-25	9.24	9.45	8.98	9.03	55391155
2007-06-26	9.09	9.15	8.95	8.96	33566312
2007-06-27	8.97	9.32	8.86	9.28	50467482
2007-06-28	9.34	9.65	9.32	9.49	73319730
2007-06-29	9.60	9.70	9.33	9.42	50311258
2007-07-02	9.57	9.64	9.43	9.64	26192621
2007-07-03	9.48	9.48	9.26	9.42	84177760
2007-07-05	9.36	9.36	9.06	9.15	61977272
2007-07-06	9.20	9.23	9.08	9.11	38707548
2007-07-09	9.16	9.24	9.07	9.08	53030182
2007-07-10	9.15	9.30	9.08	9.09	54535844
2007-07-11	9.10	9.14	8.81	8.90	69500800
2007-07-12	8.93	9.05	8.87	8.96	47695022
2007-07-13	8.98	9.01	8.84	8.97	37718396
2007-07-16	9.01	9.04	8.84	8.86	28838300
2007-07-17	8.88	8.93	8.71	8.73	33145100
2007-07-18	8.68	8.69	8.51	8.63	49240100
2007-07-19	8.75	8.75	8.55	8.63	36435000
2007-07-20	8.62	8.63	8.34	8.40	54516200
2007-07-23	8.46	8.53	8.35	8.46	35142900
2007-07-24	8.40	8.42	8.26	8.26	40407165
2007-07-25	8.32	8.32	7.95	7.97	121491600
2007-07-26	8.11	8.33	7.90	8.09	163888240
2007-07-27	8.18	8.37	8.08	8.23	103608100
2007-07-30	8.33	8.75	8.25	8.74	89580000
2007-07-31	8.92	8.97	8.51	8.51	92671100
2007-08-01	8.48	8.55	8.30	8.43	50208748
2007-08-02	8.45	8.51	8.28	8.40	37201600
2007-08-03	8.40	8.49	8.06	8.06	41950500
2007-08-06	8.12	8.31	8.01	8.19	41966700
2007-08-07	8.16	8.35	8.08	8.30	38347593
2007-08-08	8.40	8.87	8.37	8.87	89689200
2007-08-09	8.59	8.72	8.34	8.38	57278900
2007-08-10	8.34	8.40	8.14	8.23	43283600
2007-08-13	8.38	8.43	8.27	8.37	32388000
2007-08-14	8.40	8.45	8.05	8.07	46394500
2007-08-15	8.11	8.26	7.99	8.00	46683694
2007-08-16	7.92	8.01	7.49	7.70	79274800
2007-08-17	7.92	7.98	7.58	7.83	46074100
2007-08-20	7.89	8.00	7.80	8.00	29240100
2007-08-21	7.97	8.00	7.90	7.92	21624000
2007-08-22	8.00	8.00	7.78	7.85	52598600
2007-08-23	7.88	7.91	7.65	7.75	39056200
2007-08-24	7.73	7.92	7.61	7.90	32284100
2007-08-27	7.91	7.91	7.80	7.80	15414837
2007-08-28	7.75	7.80	7.51	7.51	32252200
2007-08-29	7.60	7.77	7.53	7.72	30019600
2007-08-30	7.63	7.77	7.58	7.67	28371300
2007-08-31	7.80	7.87	7.68	7.81	31663200
2007-09-04	7.78	8.03	7.76	7.99	33485200
2007-09-05	7.90	7.97	7.73	7.77	21248300
2007-09-06	7.80	7.83	7.64	7.78	29201300
2007-09-07	7.65	7.70	7.50	7.52	44294800
2007-09-10	7.60	7.62	7.50	7.52	33345600
2007-09-11	7.55	7.70	7.53	7.58	38501500
2007-09-12	7.55	7.67	7.50	7.50	39304369
2007-09-13	7.64	7.96	7.62	7.92	67743650
2007-09-14	7.83	8.09	7.75	8.03	41976000
2007-09-17	8.09	8.38	8.09	8.28	54178202
2007-09-18	8.36	8.49	8.18	8.42	46274391
2007-09-19	8.45	8.52	8.28	8.40	53313657
2007-09-20	8.25	8.40	8.16	8.25	31985156
2007-09-21	8.34	8.34	8.18	8.23	34315555
2007-09-24	8.47	8.61	8.36	8.48	58416075
2007-09-25	8.40	8.42	8.25	8.34	26048541
2007-09-26	8.68	9.00	8.53	8.88	92855539
2007-09-27	8.90	8.93	8.61	8.63	51538070
2007-09-28	8.63	8.73	8.48	8.49	45247939
2007-10-01	8.56	8.58	8.19	8.23	55588700
2007-10-02	8.39	8.60	8.37	8.57	53076679
2007-10-03	8.54	8.60	8.38	8.43	46280000
2007-10-04	8.47	8.51	8.23	8.26	47923100
2007-10-05	8.38	8.40	8.24	8.37	37618010
2007-10-08	8.39	8.39	8.17	8.19	32965900
2007-10-09	8.22	8.32	8.13	8.32	44968000
2007-10-10	8.31	8.35	8.19	8.23	35656875
2007-10-11	8.32	8.81	8.31	8.76	92394491
2007-10-12	8.81	9.24	8.81	9.20	92115901
2007-10-15	9.20	9.20	8.96	8.99	50307451
2007-10-16	8.90	9.12	8.75	8.78	50122021
2007-10-17	8.92	8.95	8.57	8.69	40712933
2007-10-18	8.67	8.84	8.64	8.76	29935100
2007-10-19	8.73	8.75	8.34	8.37	56217638
2007-10-22	8.26	8.52	8.25	8.34	44897500
2007-10-23	8.48	8.65	8.41	8.65	33682730
2007-10-24	8.57	8.61	8.40	8.59	35782806
2007-10-25	8.60	8.72	8.48	8.60	37072260
2007-10-26	8.67	8.70	8.45	8.67	34462000
2007-10-29	8.70	8.84	8.64	8.77	41844200
2007-10-30	8.77	8.88	8.68	8.80	27338800
2007-10-31	8.82	8.88	8.70	8.87	51999800
2007-11-01	8.77	8.82	8.49	8.50	40702791
2007-11-02	8.65	8.96	8.52	8.95	54682600
2007-11-05	8.99	8.99	8.52	8.67	46085485
2007-11-06	8.75	8.75	8.50	8.63	29736815
2007-11-07	8.50	8.60	8.24	8.24	50266259
2007-11-08	8.55	8.63	8.10	8.48	72816835
2007-11-09	8.39	8.50	8.20	8.20	49736238
2007-11-12	8.29	8.29	7.74	7.87	70046139
2007-11-13	8.07	8.07	7.87	8.00	48476200
2007-11-14	8.07	8.15	7.86	7.98	49938455
2007-11-15	7.98	8.05	7.75	7.78	42572706
2007-11-16	7.94	7.94	7.62	7.70	44613995
2007-11-19	7.65	7.66	7.33	7.34	49548969
2007-11-20	7.46	7.46	7.01	7.24	64463884
2007-11-21	7.05	7.15	6.87	6.95	74459387
2007-11-23	7.12	7.23	7.02	7.19	26412999
2007-11-26	7.28	7.28	7.00	7.03	35305069
2007-11-27	7.11	7.11	6.91	7.07	35468181
2007-11-28	7.14	7.39	7.11	7.36	45713035
2007-11-29	7.36	7.38	7.24	7.29	33891055
2007-11-30	7.41	7.57	7.38	7.51	44523381
2007-12-03	7.52	7.52	7.23	7.25	34936777
2007-12-04	7.20	7.24	6.93	6.97	55445063
2007-12-05	7.13	7.20	6.97	6.98	60530463
2007-12-06	7.04	7.08	6.97	7.06	43325186
2007-12-07	7.05	7.19	7.02	7.06	32730818
2007-12-10	7.10	7.47	7.04	7.14	46095649
2007-12-11	7.14	7.32	6.94	6.97	51624922
2007-12-12	7.10	7.16	6.94	7.06	51354302
2007-12-13	7.00	7.05	6.90	6.99	52311478
2007-12-14	6.92	6.96	6.86	6.89	39316515
2007-12-17	6.88	6.93	6.75	6.80	32646526
2007-12-18	6.85	6.89	6.71	6.81	43897218
2007-12-19	6.80	6.84	6.68	6.76	30162395
2007-12-20	6.76	6.84	6.68	6.79	29406872
2007-12-21	6.80	6.85	6.72	6.79	38613021
2007-12-24	6.75	6.79	6.71	6.75	12102698
2007-12-26	6.71	6.92	6.68	6.89	28076578
2007-12-27	6.87	6.94	6.80	6.84	24715609
2007-12-28	6.85	6.87	6.68	6.70	24070338
2007-12-31	6.67	6.75	6.65	6.73	25846616
2008-01-02	6.73	6.77	6.51	6.60	33242262
2008-01-03	6.66	6.66	6.41	6.45	47189431
2008-01-04	6.38	6.38	6.00	6.13	57780967
2008-01-07	6.21	6.30	6.10	6.16	47008662
2008-01-08	6.25	6.35	6.09	6.10	47965310
2008-01-09	6.11	6.14	5.76	6.07	77766593
2008-01-10	6.00	6.30	5.84	6.25	61643765
2008-01-11	6.18	6.24	6.05	6.06	33524823
2008-01-14	6.12	6.21	6.09	6.18	29715609
2008-01-15	6.12	6.12	5.91	5.97	42688177
2008-01-16	6.02	6.02	5.81	5.86	64550514
2008-01-17	5.92	5.92	5.68	5.76	77886999
2008-01-18	5.81	6.00	5.80	5.92	58902325
2008-01-22	5.53	6.03	5.50	5.95	78467886
2008-01-23	5.83	6.31	5.74	6.30	74051723
2008-01-24	6.40	6.40	6.11	6.26	65544536
2008-01-25	6.31	6.70	6.31	6.58	87012226
2008-01-28	6.50	6.78	6.41	6.67	46710820
2008-01-29	6.80	6.80	6.56	6.69	41278624
2008-01-30	6.67	6.94	6.63	6.76	37155961
2008-01-31	6.68	6.75	6.58	6.64	48116717
2008-02-01	6.69	6.90	6.60	6.85	37890833
2008-02-04	6.85	6.93	6.65	6.68	36827568
2008-02-05	6.60	6.62	6.35	6.43	36160559
2008-02-06	6.36	6.42	6.25	6.31	39376434
2008-02-07	6.26	6.30	6.07	6.17	56869549
2008-02-08	6.14	6.18	6.01	6.08	32823716
2008-02-11	6.11	6.51	6.04	6.39	53753145
2008-02-12	6.36	6.73	6.34	6.46	59233695
2008-02-13	6.52	6.62	6.48	6.58	28887722
2008-02-14	6.56	6.59	6.43	6.46	24909480
2008-02-15	6.44	6.47	6.36	6.45	22711346
2008-02-19	6.50	6.58	6.42	6.48	29048345
2008-02-20	6.43	6.45	6.35	6.41	24628869
2008-02-21	6.42	6.44	6.13	6.23	56463224
2008-02-22	6.24	6.26	6.04	6.25	31301090
2008-02-25	6.26	6.51	6.16	6.46	32975431
2008-02-26	6.44	6.55	6.33	6.52	31167559
2008-02-27	6.49	6.60	6.40	6.60	39086784
2008-02-28	6.53	6.68	6.52	6.62	42081428
2008-02-29	6.57	6.62	6.49	6.53	47435470
2008-03-03	6.42	6.42	6.12	6.18	44366767
2008-03-04	6.10	6.19	6.02	6.13	38995630
2008-03-05	6.17	6.23	6.04	6.12	37409812
2008-03-06	6.08	6.11	5.91	5.94	34552623
2008-03-07	5.88	6.02	5.72	5.78	43806037
2008-03-10	5.85	6.00	5.58	5.60	48632432
2008-03-11	5.74	5.93	5.56	5.90	78411493
2008-03-12	5.89	5.91	5.66	5.70	60203776
2008-03-13	5.64	5.64	5.12	5.39	125541038
2008-03-14	5.45	5.49	5.25	5.29	80510668
2008-03-17	5.02	5.26	4.95	5.11	69822906
2008-03-18	5.32	5.42	5.03	5.29	76806958
2008-03-19	5.39	5.54	5.27	5.45	71484405
2008-03-20	5.51	5.73	5.29	5.62	175819200
2008-03-24	5.69	6.02	5.68	5.96	55208472
2008-03-25	6.03	6.10	5.86	6.00	56611752
2008-03-26	6.09	6.09	5.83	5.87	57327441
2008-03-27	5.93	5.96	5.75	5.83	61719831
2008-03-28	5.89	5.90	5.58	5.59	39701877
2008-03-31	5.60	5.76	5.60	5.72	42294562
2008-04-01	5.77	5.98	5.77	5.97	55328511
2008-04-02	5.95	6.33	5.93	6.13	65244464
2008-04-03	6.07	6.46	6.05	6.46	67736989
2008-04-04	6.43	6.52	6.20	6.49	66864248
2008-04-07	6.75	6.87	6.60	6.73	70089597
2008-04-08	6.69	7.02	6.67	6.91	111113778
2008-04-09	6.94	7.00	6.65	6.72	55199605
2008-04-10	6.72	6.82	6.60	6.74	47469248
2008-04-11	6.59	6.78	6.57	6.69	46406941
2008-04-14	6.69	6.83	6.69	6.78	39536101
2008-04-15	6.83	6.91	6.67	6.88	44834194
2008-04-16	6.95	7.21	6.92	7.19	63454381
2008-04-17	7.14	7.31	7.08	7.26	64820107
2008-04-18	7.32	7.50	7.31	7.45	95216477
2008-04-21	7.50	7.77	7.46	7.73	75387171
2008-04-22	7.70	7.86	7.52	7.65	63320487
2008-04-23	7.76	7.83	7.36	7.52	83817318
2008-04-24	8.02	8.79	7.81	8.40	241782980
2008-04-25	8.20	8.23	7.49	7.50	227269750
2008-04-28	8.15	8.42	8.10	8.21	170511540
2008-04-29	8.22	8.38	8.08	8.12	63074784
2008-04-30	8.21	8.42	8.17	8.26	66520551
2008-05-01	8.28	8.54	8.22	8.48	63141503
2008-05-02	8.55	8.68	8.15	8.27	75412130
2008-05-05	8.27	8.38	8.16	8.33	38431033
2008-05-06	8.27	8.30	8.19	8.27	37920939
2008-05-07	8.28	8.31	7.91	7.96	58838347
2008-05-08	8.05	8.22	7.90	8.20	48454669
2008-05-09	8.20	8.33	8.05	8.10	41043898
2008-05-12	8.17	8.22	8.12	8.15	28658016
2008-05-13	8.16	8.29	8.15	8.23	38193196
2008-05-14	8.25	8.37	8.11	8.14	36193846
2008-05-15	8.18	8.24	8.10	8.17	42721427
2008-05-16	8.21	8.25	8.03	8.11	41263259
2008-05-19	8.12	8.18	8.00	8.02	36048434
2008-05-20	8.02	8.03	7.87	8.00	43357113
2008-05-21	8.03	8.03	7.76	7.80	43422887
2008-05-22	7.49	7.49	7.04	7.16	106839350
2008-05-23	6.99	7.00	6.73	6.87	66871629
2008-05-27	6.79	7.00	6.59	6.80	71148952
2008-05-28	6.93	7.02	6.69	6.78	50981226
2008-05-29	6.79	6.82	6.70	6.71	28447795
2008-05-30	6.88	6.92	6.70	6.80	55748345
2008-06-02	6.85	6.93	6.60	6.64	51984289
2008-06-03	6.69	6.75	6.59	6.68	56053227
2008-06-04	6.64	6.69	6.43	6.46	56143995
2008-06-05	6.48	6.50	6.26	6.40	48559280
2008-06-06	6.35	6.35	5.97	6.04	64502838
2008-06-09	6.14	6.36	6.07	6.36	50800063
2008-06-10	6.25	6.25	6.02	6.12	34514111
2008-06-11	6.13	6.15	5.97	5.97	42860173
2008-06-12	6.05	6.15	5.91	6.00	32446296
2008-06-13	6.14	6.30	6.10	6.27	59521322
2008-06-16	6.25	6.55	6.21	6.50	63861644
2008-06-17	6.59	6.75	6.52	6.60	56362613
2008-06-18	6.50	6.51	6.09	6.22	96909922
2008-06-19	6.32	6.35	6.13	6.32	39759301
2008-06-20	6.24	6.29	5.74	5.81	97632804
2008-06-23	5.89	5.89	5.28	5.28	81513424
2008-06-24	5.32	5.49	5.25	5.32	109774501
2008-06-25	5.36	5.47	5.22	5.24	40673011
2008-06-26	5.07	5.16	4.94	5.07	82334584
2008-06-27	5.07	5.12	4.90	4.98	55993207
2008-06-30	4.99	5.28	4.46	4.81	76164726
2008-07-01	4.71	4.95	4.41	4.71	125482597
2008-07-02	4.74	4.81	4.36	4.36	64264574
2008-07-03	4.42	4.53	4.30	4.42	32063318
2008-07-07	4.60	4.67	4.43	4.47	51350642
2008-07-08	4.53	4.97	4.44	4.90	72900483
2008-07-09	4.95	5.17	4.95	4.95	78156189
2008-07-10	5.06	5.06	4.47	4.58	77252143
2008-07-11	4.45	5.07	4.40	4.86	74945989
2008-07-14	4.97	5.00	4.63	4.66	39818104
2008-07-15	4.60	4.93	4.35	4.65	77520703
2008-07-16	4.71	5.53	4.60	5.49	96542603
2008-07-17	5.56	5.62	5.13	5.49	72729427
2008-07-18	5.43	5.54	5.28	5.44	39138711
2008-07-21	5.47	5.57	5.34	5.48	40041868
2008-07-22	5.32	5.92	5.28	5.84	54199802
2008-07-23	5.95	6.33	5.91	6.03	70485617
2008-07-24	5.78	5.85	5.03	5.11	98043395
2008-07-25	5.22	5.28	4.97	5.05	66476247
2008-07-28	5.05	5.14	4.60	4.75	83929086
2008-07-29	4.83	5.02	4.72	5.02	57078094
2008-07-30	5.12	5.21	4.76	4.84	57869259
2008-07-31	4.74	5.00	4.74	4.80	43011713
2008-08-01	4.80	4.93	4.60	4.65	54286702
2008-08-04	4.67	4.90	4.66	4.81	30831358
2008-08-05	4.94	5.09	4.87	5.09	61653542
2008-08-06	5.10	5.10	4.90	4.94	59317149
2008-08-07	4.91	5.05	4.83	4.86	36662062
2008-08-08	4.92	5.36	4.85	5.26	44401397
2008-08-11	5.24	5.50	5.12	5.16	40981623
2008-08-12	5.24	5.45	5.16	5.19	37394629
2008-08-13	5.27	5.27	4.82	4.88	67573883
2008-08-14	4.94	5.20	4.93	5.10	38273157
2008-08-15	5.20	5.22	5.04	5.11	32662874
2008-08-18	5.13	5.13	4.88	4.89	36290855
2008-08-19	4.90	4.90	4.70	4.72	39345282
2008-08-20	4.80	4.83	4.52	4.61	49237869
2008-08-21	4.54	4.58	4.40	4.42	60550911
2008-08-22	4.53	4.60	4.35	4.47	55776148
2008-08-25	4.46	4.52	4.25	4.41	70232448
2008-08-26	4.40	4.43	4.27	4.35	49283479
2008-08-27	4.35	4.42	4.24	4.26	71814048
2008-08-28	4.30	4.44	4.25	4.43	52637327
2008-08-29	4.38	4.59	4.35	4.46	37381071
2008-09-02	4.67	4.81	4.45	4.51	53444367
2008-09-03	4.55	4.69	4.49	4.57	83817500
2008-09-04	4.54	4.65	4.39	4.39	87645415
2008-09-05	4.37	4.42	4.26	4.41	60086349
2008-09-08	4.61	4.69	4.32	4.55	72290692
2008-09-09	4.58	4.67	4.39	4.40	51680398
2008-09-10	4.44	4.50	4.38	4.47	39336926
2008-09-11	4.38	4.75	4.36	4.68	85570865
2008-09-12	4.72	4.99	4.60	4.91	130052086
2008-09-15	4.61	5.07	4.50	4.74	103872209
2008-09-16	4.60	5.18	4.55	5.07	99320510
2008-09-17	5.00	5.04	4.60	4.94	123012954
2008-09-18	4.99	5.35	4.76	5.28	110424138
2008-09-19	5.66	5.70	5.15	5.29	91336129
2008-09-22	5.34	5.34	4.86	4.95	51345936
2008-09-23	5.05	5.05	4.81	4.86	21401241
2008-09-24	4.96	5.03	4.81	5.03	28073401
2008-09-25	5.05	5.20	4.92	4.98	27479160
2008-09-26	4.85	5.00	4.72	4.81	37182667
2008-09-29	4.80	4.90	4.17	4.17	35350562
2008-09-30	4.55	5.20	4.40	5.20	43001372
2008-10-01	4.75	4.95	4.49	4.55	38111502
2008-10-02	4.51	4.61	4.35	4.35	28669637
2008-10-03	4.47	4.47	4.05	4.05	43101261
2008-10-06	3.99	4.02	3.32	3.69	64837565
2008-10-07	3.79	3.90	2.92	2.92	71788619
2008-10-08	2.96	5.47	2.10	2.66	127978301
2008-10-09	2.88	3.00	2.03	2.08	130293446
2008-10-10	2.07	2.55	1.88	1.99	196968900
2008-10-13	2.98	2.98	2.31	2.39	121991285
2008-10-14	2.97	2.97	2.40	2.45	82854644
2008-10-15	2.52	2.55	2.29	2.30	54074164
2008-10-16	2.48	2.48	2.05	2.27	69338826
2008-10-17	2.25	2.54	2.16	2.43	65656718
2008-10-20	2.55	2.61	2.32	2.33	45017648
2008-10-21	2.22	2.31	2.13	2.17	51397312
2008-10-22	2.19	2.21	2.07	2.10	43730178
2008-10-23	2.16	2.16	1.92	2.00	71762312
2008-10-24	1.84	2.08	1.80	2.01	65620334
2008-10-27	2.05	2.09	1.94	2.03	35720847
2008-10-28	2.20	2.24	2.08	2.15	58582977
2008-10-29	2.19	2.28	2.10	2.16	77516546
2008-10-30	2.27	2.28	2.11	2.28	65288082
2008-10-31	2.21	2.30	2.17	2.19	64683907
2008-11-03	2.25	2.25	2.11	2.13	46948440
2008-11-04	2.22	2.23	2.13	2.16	63304151
2008-11-05	2.23	2.23	2.06	2.09	51577103
2008-11-06	2.11	2.12	1.87	1.98	90929828
2008-11-07	2.03	2.10	1.84	2.02	93936378
2008-11-10	2.08	2.12	1.90	1.93	58269478
2008-11-11	1.99	2.00	1.72	1.80	72504418
2008-11-12	1.99	2.00	1.83	1.84	50057415
2008-11-13	1.90	1.93	1.74	1.90	47116921
2008-11-14	1.86	1.89	1.79	1.80	35717475
2008-11-17	1.86	1.88	1.72	1.72	39364456
2008-11-18	1.76	1.77	1.56	1.68	51758575
2008-11-19	1.65	1.71	1.21	1.26	127843389
2008-11-20	1.31	1.87	1.01	1.39	198781000
2008-11-21	1.47	1.55	1.25	1.43	132068343
2008-11-24	1.78	1.85	1.40	1.56	131274094
2008-11-25	1.69	1.72	1.58	1.66	79939136
2008-11-26	1.72	2.23	1.69	2.15	173058040
2008-11-28	2.47	2.74	2.32	2.69	119912658
2008-12-01	3.00	3.01	2.02	2.55	291967730
2008-12-02	2.70	2.90	2.58	2.70	198491170
2008-12-03	2.78	2.97	2.68	2.85	152719110
2008-12-04	2.82	2.96	2.51	2.66	141082440
2008-12-05	2.70	2.88	2.62	2.72	99142662
2008-12-08	3.20	3.54	2.81	3.38	268401540
2008-12-09	3.28	3.32	3.02	3.23	137983610
2008-12-10	3.38	3.42	3.01	3.25	141351200
2008-12-11	3.12	3.14	2.82	2.90	93237945
2008-12-12	2.19	3.21	2.12	3.04	211193480
2008-12-15	3.18	3.25	3.07	3.18	69780388
2008-12-16	3.25	3.25	3.10	3.13	60155399
2008-12-17	3.13	3.17	3.08	3.14	52372258
2008-12-18	3.14	3.14	2.69	2.84	109048094
2008-12-19	3.20	3.25	2.75	2.95	143961710
2008-12-22	2.90	2.90	2.55	2.59	67680560
2008-12-23	2.48	2.51	2.13	2.19	103763828
2008-12-24	2.21	2.25	2.07	2.11	37181733
2008-12-26	2.23	2.35	2.21	2.29	40804252
2008-12-29	2.41	2.45	2.12	2.22	47049614
2008-12-30	2.34	2.34	2.20	2.29	39314907
2008-12-31	2.29	2.30	2.20	2.29	39815483
2009-01-02	2.30	2.49	2.28	2.46	42108590
2009-01-05	2.42	2.64	2.31	2.58	73093177
2009-01-06	2.64	2.85	2.63	2.76	58984189
2009-01-07	2.72	2.82	2.62	2.69	43956910
2009-01-08	2.62	2.70	2.50	2.69	51174470
2009-01-09	2.63	2.73	2.59	2.63	39852167
2009-01-12	2.69	2.69	2.52	2.64	47710677
2009-01-13	2.60	2.64	2.42	2.48	40498572
2009-01-14	2.41	2.43	2.19	2.26	56700170
2009-01-15	2.27	2.35	2.05	2.23	69606046
2009-01-16	2.34	2.36	2.06	2.19	60093180
2009-01-20	2.22	2.25	2.05	2.13	51661919
2009-01-21	2.18	2.19	2.00	2.09	75365149
2009-01-22	2.04	2.07	1.90	1.94	52683389
2009-01-23	1.90	1.93	1.80	1.80	71025660
2009-01-26	1.99	2.06	1.87	1.94	50932860
2009-01-27	2.02	2.04	1.94	1.97	31192678
2009-01-28	2.04	2.06	1.98	2.03	34912285
2009-01-29	2.03	2.03	1.95	1.95	30993274
2009-01-30	1.99	1.99	1.85	1.87	35479949
2009-02-02	1.86	1.93	1.81	1.88	32303708
2009-02-03	1.92	1.97	1.81	1.96	34119474
2009-02-04	1.98	2.02	1.92	1.95	24203630
2009-02-05	1.94	1.97	1.86	1.93	17335008
2009-02-06	1.94	1.99	1.90	1.94	21389566
2009-02-09	1.96	1.96	1.84	1.90	27266803
2009-02-10	1.91	1.92	1.82	1.82	28273774
2009-02-11	1.85	1.88	1.80	1.85	30225031
2009-02-12	1.83	1.85	1.75	1.79	23422542
2009-02-13	1.82	1.83	1.72	1.76	23009386
2009-02-17	1.70	1.75	1.61	1.69	32860216
2009-02-18	1.78	1.79	1.63	1.67	25058470
2009-02-19	1.69	1.70	1.61	1.63	19034198
2009-02-20	1.60	1.61	1.50	1.58	37900520
2009-02-23	1.65	1.91	1.61	1.73	44460533
2009-02-24	1.80	2.00	1.80	2.00	35167886
2009-02-25	2.10	2.16	2.00	2.01	54369658
2009-02-26	2.08	2.09	1.81	1.98	32316487
2009-02-27	1.93	2.00	1.80	2.00	31515462
2009-03-02	1.91	1.94	1.83	1.88	19605521
2009-03-03	1.91	1.91	1.80	1.81	15442650
2009-03-04	1.90	1.90	1.83	1.87	22404150
2009-03-05	1.75	2.00	1.73	1.81	47498158
2009-03-06	1.83	1.91	1.65	1.70	35136630
2009-03-09	1.78	1.85	1.70	1.74	32278803
2009-03-10	1.85	1.89	1.81	1.85	31181579
2009-03-11	1.91	2.00	1.87	1.96	43525667
2009-03-12	1.98	2.10	1.98	2.10	46703776
2009-03-13	2.19	2.25	2.12	2.19	53675892
2009-03-16	2.28	2.30	2.09	2.10	44227987
2009-03-17	2.17	2.30	2.11	2.28	43203282
2009-03-18	2.28	2.65	2.28	2.47	92835391
2009-03-19	2.77	2.78	2.28	2.51	61261324
2009-03-20	2.70	2.75	2.52	2.75	57246609
2009-03-23	2.88	2.90	2.80	2.90	45330876
2009-03-24	2.83	2.95	2.76	2.86	40527169
2009-03-25	2.90	2.99	2.76	2.77	51463046
2009-03-26	2.90	2.94	2.81	2.94	38805631
2009-03-27	2.96	2.98	2.82	2.84	32080904
2009-03-30	2.73	2.88	2.38	2.76	63985223
2009-03-31	2.84	2.87	2.63	2.63	45913518
2009-04-01	2.56	2.80	2.40	2.74	68271453
2009-04-02	2.89	2.95	2.83	2.91	68130454
2009-04-03	2.93	3.25	2.91	3.25	111824537
2009-04-06	3.27	4.00	3.25	3.77	231439160
2009-04-07	3.70	3.74	3.36	3.49	112627081
2009-04-08	3.67	4.05	3.53	3.95	261067510
2009-04-09	4.22	4.41	4.03	4.24	131505419
2009-04-13	4.25	4.32	4.03	4.26	73962419
2009-04-14	4.28	4.33	4.15	4.30	64229267
2009-04-15	4.23	4.25	3.75	4.04	88312498
2009-04-16	4.12	4.20	3.95	4.16	59376416
2009-04-17	4.19	4.21	3.97	4.00	55084224
2009-04-20	3.91	3.91	3.61	3.69	57797588
2009-04-21	3.53	3.84	3.27	3.80	93851803
2009-04-22	4.10	4.42	4.05	4.28	145386480
2009-04-23	4.43	4.51	4.31	4.49	115727921
2009-04-24	5.33	5.45	4.96	5.00	287772530
2009-04-27	5.07	5.42	5.02	5.11	111424427
2009-04-28	5.08	5.40	5.01	5.19	73138908
2009-04-29	5.32	5.45	5.28	5.45	70786225
2009-04-30	5.58	5.99	5.57	5.98	186983690
2009-05-01	5.99	6.00	5.56	5.69	102853312
2009-05-04	5.90	5.94	5.75	5.88	58157906
2009-05-05	5.82	5.91	5.60	5.85	70388719
2009-05-06	5.91	6.29	5.90	6.26	95547218
2009-05-07	6.51	6.54	5.65	6.06	95031049
2009-05-08	6.19	6.30	6.03	6.24	63884406
2009-05-11	6.09	6.26	5.88	6.08	64849072
2009-05-12	5.74	5.77	5.01	5.01	217074100
2009-05-13	4.77	4.97	4.71	4.96	541175530
2009-05-14	5.16	5.36	4.99	5.16	207354320
2009-05-15	5.22	5.50	5.22	5.49	128733282
2009-05-18	5.69	5.70	5.29	5.50	121707257
2009-05-19	5.49	5.69	5.33	5.63	92782419
2009-05-20	5.66	5.75	5.33	5.41	95526132
2009-05-21	5.25	5.39	5.06	5.33	78529358
2009-05-22	5.37	5.37	5.10	5.26	50026686
2009-05-26	5.16	5.41	5.10	5.40	66383208
2009-05-27	5.48	5.53	5.25	5.34	55326945
2009-05-28	5.41	5.56	5.25	5.56	63255006
2009-05-29	5.58	5.75	5.41	5.75	99306463
2009-06-01	5.95	6.23	5.88	6.13	111714469
2009-06-02	6.17	6.46	6.03	6.41	134751890
2009-06-03	6.30	6.31	5.96	6.18	111423581
2009-06-04	6.18	6.40	6.17	6.36	83850689
2009-06-05	6.47	6.53	6.22	6.36	85658871
2009-06-08	6.21	6.46	6.06	6.38	85590342
2009-06-09	6.38	6.44	6.18	6.26	84569314
2009-06-10	6.32	6.43	6.11	6.19	90297052
2009-06-11	6.15	6.24	5.75	5.98	133040782
2009-06-12	6.01	6.15	5.92	6.11	54584184
2009-06-15	6.02	6.04	5.80	5.93	65242733
2009-06-16	5.94	5.95	5.52	5.67	87214030
2009-06-17	5.64	5.85	5.30	5.71	87747771
2009-06-18	5.78	5.81	5.52	5.68	57600260
2009-06-19	5.73	5.96	5.69	5.72	69582710
2009-06-22	5.67	5.79	5.37	5.38	57635989
2009-06-23	5.43	5.59	5.21	5.53	60592604
2009-06-24	5.66	5.90	5.51	5.63	72264766
2009-06-25	5.57	5.75	5.37	5.68	62899563
2009-06-26	5.65	5.80	5.55	5.61	68303903
2009-06-29	5.66	5.96	5.60	5.78	73552274
2009-06-30	5.96	6.16	5.86	6.07	85531307
2009-07-01	6.12	6.25	5.89	5.91	95888244
2009-07-02	5.83	6.08	5.55	5.89	73694752
2009-07-06	5.87	6.05	5.68	5.75	73705166
2009-07-07	5.74	5.75	5.51	5.53	68321902
2009-07-08	5.55	5.61	5.24	5.35	67379801
2009-07-09	5.46	5.76	5.32	5.63	60243555
2009-07-10	5.53	5.75	5.52	5.72	47272696
2009-07-13	5.72	5.74	5.51	5.69	46062772
2009-07-14	5.69	5.89	5.60	5.84	56107596
2009-07-15	5.98	6.06	5.91	6.05	64814074
2009-07-16	5.98	6.14	5.84	6.13	66541256
2009-07-17	6.15	6.22	6.03	6.14	62832170
2009-07-20	6.20	6.30	6.13	6.19	64037745
2009-07-21	6.28	6.30	6.04	6.20	57398750
2009-07-22	6.17	6.48	6.13	6.38	91812915
2009-07-23	6.94	7.10	6.65	6.98	269099670
2009-07-24	6.90	6.92	6.70	6.78	99653619
2009-07-27	6.83	7.29	6.72	7.27	104813229
2009-07-28	7.20	7.28	7.05	7.14	68800899
2009-07-29	7.08	7.32	6.99	7.12	74129659
2009-07-30	7.28	7.48	7.18	7.39	88740944
2009-07-31	7.46	8.00	7.43	8.00	156355280
2009-08-03	8.65	8.86	8.30	8.33	246431690
2009-08-04	8.40	8.51	8.09	8.30	122641576
2009-08-05	8.51	8.58	8.32	8.44	97215256
2009-08-06	8.52	8.55	7.91	8.07	132528962
2009-08-07	8.33	8.34	8.00	8.01	95391787
2009-08-10	7.94	7.96	7.62	7.72	90356662
2009-08-11	7.65	7.93	7.64	7.81	81695308
2009-08-12	7.85	7.97	7.69	7.70	73805206
2009-08-13	7.85	7.92	7.70	7.90	88102814
2009-08-14	7.98	8.01	7.75	7.83	58019353
2009-08-17	7.51	7.62	7.13	7.37	78689235
2009-08-18	7.52	7.75	7.48	7.64	72395448
2009-08-19	7.50	7.75	7.50	7.65	47417521
2009-08-20	7.70	7.74	7.66	7.68	29608277
2009-08-21	7.79	7.83	7.62	7.74	55283244
2009-08-24	7.75	7.81	7.31	7.41	93581451
2009-08-25	7.43	7.65	7.43	7.59	53545620
2009-08-26	7.61	7.64	7.41	7.61	44502175
2009-08-27	7.66	7.71	7.46	7.67	62564719
2009-08-28	7.73	7.80	7.69	7.73	44250359
2009-08-31	7.60	7.64	7.47	7.60	43810449
2009-09-01	7.51	7.77	7.13	7.24	102771203
2009-09-02	7.18	7.21	6.87	7.03	65920189
2009-09-03	7.14	7.52	6.97	7.48	87169894
2009-09-04	7.49	7.55	7.27	7.43	42539791
2009-09-08	7.53	7.55	7.27	7.30	45510090
2009-09-09	7.32	7.52	7.25	7.39	47496027
2009-09-10	7.43	7.48	7.35	7.44	34041147
2009-09-11	7.46	7.54	7.30	7.33	48787877
2009-09-14	7.30	7.40	7.18	7.39	34524390
2009-09-15	7.39	7.44	7.20	7.20	50771439
2009-09-16	7.34	7.36	7.02	7.15	107442579
2009-09-17	7.05	7.25	6.85	6.92	103372275
2009-09-18	6.99	7.06	6.93	6.94	53331227
2009-09-21	6.88	6.92	6.75	6.83	52822145
2009-09-22	6.92	7.09	6.90	7.01	55581966
2009-09-23	7.20	7.59	7.18	7.36	139441330
2009-09-24	7.53	7.55	7.21	7.33	88410591
2009-09-25	7.34	7.46	7.20	7.29	61908850
2009-09-28	7.36	7.50	7.33	7.49	45883894
2009-09-29	7.49	7.50	7.36	7.45	46727701
2009-09-30	7.48	7.50	7.14	7.21	95959517
2009-10-01	7.18	7.25	6.97	6.97	101530880
2009-10-02	6.81	6.99	6.61	6.84	55825095
2009-10-05	6.94	7.08	6.84	7.05	42701533
2009-10-06	7.18	7.22	7.04	7.14	48500778
2009-10-07	7.11	7.14	7.00	7.13	33868949
2009-10-08	7.19	7.27	7.11	7.18	78354923
2009-10-09	7.15	7.16	7.05	7.12	32612893
2009-10-12	7.19	7.83	7.16	7.62	152372680
2009-10-13	7.58	7.88	7.51	7.62	100372000
2009-10-14	7.80	7.81	7.61	7.66	58858113
2009-10-15	7.61	7.74	7.61	7.66	40371193
2009-10-16	7.56	7.59	7.40	7.42	47371252
2009-10-19	7.54	7.68	7.42	7.57	62833886
2009-10-20	7.66	7.83	7.65	7.71	50103971
2009-10-21	7.69	7.98	7.65	7.78	69777123
2009-10-22	7.73	7.87	7.62	7.76	53432370
2009-10-23	7.82	7.84	7.55	7.63	47705550
2009-10-26	7.70	7.84	7.40	7.47	60580330
2009-10-27	7.48	7.53	7.17	7.33	72986774
2009-10-28	7.27	7.34	6.89	6.96	94665297
2009-10-29	7.14	7.35	7.06	7.30	69469866
2009-10-30	7.28	7.30	6.81	7.00	95737431
2009-11-02	7.73	7.84	7.35	7.58	208718310
2009-11-03	7.35	7.67	7.31	7.44	193783080
2009-11-04	7.35	7.43	7.24	7.27	240095190
2009-11-05	7.36	7.50	7.32	7.45	125050122
2009-11-06	7.40	7.75	7.34	7.75	159975750
2009-11-09	7.78	8.18	7.75	8.18	203287870
2009-11-10	8.15	8.35	8.04	8.24	136649750
2009-11-11	8.33	8.40	8.26	8.33	89389979
2009-11-12	8.25	8.44	8.17	8.20	86560227
2009-11-13	8.25	8.45	8.24	8.41	86202117
2009-11-16	8.51	8.79	8.50	8.71	121769201
2009-11-17	8.78	9.00	8.75	8.98	126809573
2009-11-18	9.00	9.14	8.80	8.94	120432736
2009-11-19	8.82	8.82	8.55	8.73	90625717
2009-11-20	8.63	8.78	8.58	8.64	59314667
2009-11-23	8.84	8.91	8.67	8.73	61341703
2009-11-24	8.80	8.83	8.65	8.81	47088333
2009-11-25	8.87	8.90	8.76	8.81	26922516
2009-11-27	8.50	8.81	8.40	8.73	42156860
2009-11-30	8.78	8.93	8.67	8.89	58900088
2009-12-01	9.01	9.07	8.81	8.88	104011657
2009-12-02	8.94	9.07	8.91	9.01	63656537
2009-12-03	9.05	9.11	8.89	8.94	57935316
2009-12-04	9.10	9.14	8.78	8.94	79533465
2009-12-07	8.90	9.00	8.80	8.91	41476233
2009-12-08	8.87	8.89	8.76	8.82	57472929
2009-12-09	8.87	9.01	8.80	8.86	52861849
2009-12-10	8.94	9.09	8.90	9.05	63643648
2009-12-11	9.09	9.10	8.98	9.00	63474681
2009-12-14	9.00	9.10	8.97	9.08	37983689
2009-12-15	9.04	9.46	9.03	9.39	109417839
2009-12-16	9.44	9.64	9.41	9.49	71460489
2009-12-17	9.49	9.56	9.33	9.39	55724548
2009-12-18	9.56	9.73	9.47	9.68	88033030
2009-12-21	9.77	9.80	9.63	9.67	53385672
2009-12-22	9.79	9.90	9.71	9.90	50860278
2009-12-23	10.01	10.11	9.93	10.08	64814927
2009-12-24	10.17	10.20	10.06	10.13	24895639
2009-12-28	10.18	10.37	10.15	10.20	53979864
2009-12-29	10.27	10.29	10.09	10.11	40821576
2009-12-30	10.05	10.08	9.89	9.99	46699554
2009-12-31	10.04	10.06	9.92	10.00	31253696
2010-01-04	10.17	10.28	10.05	10.28	60855796
2010-01-05	10.45	11.24	10.40	10.96	215620140
2010-01-06	11.21	11.46	11.13	11.37	200070550
2010-01-07	11.46	11.69	11.32	11.66	130201626
2010-01-08	11.67	11.74	11.46	11.69	130462912
2010-01-11	11.90	12.14	11.78	12.11	170626170
2010-01-12	11.98	12.03	11.72	11.87	162995900
2010-01-13	11.91	11.93	11.47	11.68	154527030
2010-01-14	11.65	11.86	11.51	11.76	116572673
2010-01-15	11.74	11.76	11.55	11.60	96174717
2010-01-19	11.51	11.83	11.46	11.75	65933944
2010-01-20	11.68	11.69	11.50	11.51	71649459
2010-01-21	11.53	11.62	11.01	11.18	121451396
2010-01-22	11.01	11.12	10.41	10.52	161530010
2010-01-25	10.73	11.10	10.61	11.03	121621423
2010-01-26	11.17	11.46	11.07	11.19	108250462
2010-01-27	11.57	11.62	11.22	11.55	105091531
2010-01-28	11.90	11.95	11.27	11.41	203466720
2010-01-29	11.60	11.61	10.70	10.84	159741160
2010-02-01	11.14	11.18	10.93	11.12	82748130
2010-02-02	11.26	11.52	11.19	11.39	119785377
2010-02-03	11.49	11.66	11.42	11.64	90125495
2010-02-04	11.49	11.53	11.00	11.06	129792142
2010-02-05	10.97	11.11	10.49	10.91	181535180
2010-02-08	11.09	11.32	10.88	10.97	92031327
2010-02-09	11.18	11.22	11.02	11.15	83207091
2010-02-10	11.12	11.14	10.90	10.94	73395561
2010-02-11	11.00	11.19	10.88	11.18	65116156
2010-02-12	10.92	11.18	10.85	11.12	69465400
2010-02-16	11.21	11.38	11.11	11.32	62537480
2010-02-17	11.43	11.52	11.35	11.49	65983124
2010-02-18	11.41	11.48	11.29	11.38	53406735
2010-02-19	11.35	11.40	11.26	11.29	46989996
2010-02-22	11.36	11.38	11.18	11.21	41993070
2010-02-23	11.18	11.63	11.15	11.60	114688393
2010-02-24	11.72	11.88	11.65	11.73	84200733
2010-02-25	11.53	11.83	11.40	11.78	83114433
2010-02-26	11.83	11.85	11.61	11.74	72368345
2010-03-01	11.81	12.42	11.75	12.41	142605450
2010-03-02	12.62	12.68	12.18	12.22	193706530
2010-03-03	12.46	12.83	12.35	12.69	157004560
2010-03-04	12.78	12.80	12.52	12.79	89836710
2010-03-05	12.92	13.04	12.83	13.00	106920602
2010-03-08	12.94	12.96	12.79	12.93	78903174
2010-03-09	12.83	13.03	12.73	12.80	83934217
2010-03-10	12.88	12.95	12.80	12.82	56850540
2010-03-11	12.79	12.97	12.75	12.91	59385985
2010-03-12	13.02	13.37	12.98	13.34	104770909
2010-03-15	13.46	13.63	13.32	13.40	95198188
2010-03-16	13.49	13.51	13.32	13.49	74692616
2010-03-17	13.55	14.15	13.55	14.10	137318670
2010-03-18	14.23	14.54	13.65	13.73	235094320
2010-03-19	13.91	13.92	13.04	13.29	252413610
2010-03-22	12.98	14.00	12.81	13.99	170576030
2010-03-23	14.17	14.30	13.81	13.90	167002340
2010-03-24	13.77	14.05	13.76	13.90	91820854
2010-03-25	14.05	14.12	13.76	13.80	88909207
2010-03-26	13.89	13.98	13.76	13.86	60400334
2010-03-29	13.70	13.88	13.39	13.57	158224970
2010-03-30	13.55	13.64	13.18	13.28	142055130
2010-03-31	12.82	12.95	12.42	12.57	433659040
2010-04-01	12.84	12.95	12.58	12.63	212952060
2010-04-05	12.89	12.92	12.76	12.77	88957147
2010-04-06	12.78	12.88	12.60	12.70	76423715
2010-04-07	12.69	12.82	12.53	12.58	88112383
2010-04-08	12.55	12.71	12.34	12.63	77491353
2010-04-09	12.73	12.84	12.61	12.72	60408583
2010-04-12	12.72	12.81	12.64	12.77	50783053
2010-04-13	12.75	12.89	12.71	12.79	71008470
2010-04-14	12.92	13.43	12.86	13.35	153602040
2010-04-15	13.42	13.88	13.41	13.76	159110460
2010-04-16	13.84	13.92	13.30	13.42	149644440
2010-04-19	13.38	13.75	13.36	13.60	95855052
2010-04-20	13.72	13.94	13.67	13.91	75630699
2010-04-21	14.02	14.15	13.92	14.13	120393065
2010-04-22	14.00	14.23	13.85	14.20	93331069
2010-04-23	14.22	14.39	14.11	14.21	92002193
2010-04-26	14.39	14.57	14.28	14.46	123029116
2010-04-27	14.44	14.50	13.15	13.57	292667380
2010-04-28	13.39	13.45	12.90	13.25	208023450
2010-04-29	13.45	13.70	13.38	13.58	110114356
2010-04-30	13.64	13.73	12.96	13.02	146322820
2010-05-03	13.18	13.49	13.18	13.30	106416777
2010-05-04	13.07	13.08	12.75	12.85	123207308
2010-05-05	12.32	12.70	11.59	12.34	198525530
2010-05-06	12.17	12.51	10.59	11.78	237096730
2010-05-07	11.95	11.97	10.95	11.51	261066490
2010-05-10	12.54	12.56	12.02	12.15	134388670
2010-05-11	11.99	12.56	11.85	12.31	125738941
2010-05-12	12.57	12.71	12.49	12.68	102656959
2010-05-13	12.87	12.87	12.32	12.42	100159960
2010-05-14	12.25	12.35	11.87	12.11	105855905
2010-05-17	12.08	12.18	11.49	11.95	108686652
2010-05-18	12.15	12.18	11.45	11.55	101318746
2010-05-19	11.30	11.66	11.11	11.55	132864329
2010-05-20	11.04	11.30	10.76	10.80	156449150
2010-05-21	10.25	11.30	10.17	11.26	174455040
2010-05-24	11.29	11.44	11.01	11.01	91090354
2010-05-25	10.47	11.05	10.42	11.02	137858600
2010-05-26	11.45	11.82	11.35	11.39	146871970
2010-05-27	11.85	12.00	11.66	11.99	90700767
2010-05-28	12.05	12.08	11.62	11.73	78823399
2010-06-01	11.50	11.88	11.38	11.41	80977225
2010-06-02	11.66	11.87	11.45	11.85	87265270
2010-06-03	12.01	12.15	11.81	11.96	79568677
2010-06-04	11.69	11.88	11.39	11.50	83480811
2010-06-07	11.45	11.50	11.06	11.09	76228961
2010-06-08	11.14	11.37	10.89	11.22	81494388
2010-06-09	11.36	11.40	11.00	11.05	74947546
2010-06-10	11.21	11.40	11.10	11.39	64799501
2010-06-11	11.23	11.47	11.21	11.40	50280574
2010-06-14	11.48	11.72	11.40	11.46	58144434
2010-06-15	11.55	11.76	11.52	11.70	51790894
2010-06-16	11.65	11.77	11.50	11.63	61954013
2010-06-17	11.61	11.69	11.33	11.48	69430015
2010-06-18	11.56	11.62	11.40	11.46	55417627
2010-06-21	11.68	11.80	11.50	11.53	67814207
2010-06-22	11.54	11.60	11.18	11.22	73508927
2010-06-23	11.23	11.28	11.00	11.03	83134347
2010-06-24	10.99	11.03	10.64	10.78	74491022
2010-06-25	10.75	10.77	10.42	10.75	148168300
2010-06-28	10.72	10.76	10.43	10.43	58047664
2010-06-29	10.12	10.14	9.75	9.88	124866691
2010-06-30	10.10	10.52	10.04	10.08	182831250
2010-07-01	10.23	10.63	10.02	10.57	153382990
2010-07-02	10.58	10.63	10.15	10.28	71607036
2010-07-06	10.42	10.57	10.04	10.16	81246930
2010-07-07	10.21	10.63	10.17	10.59	72565217
2010-07-08	10.72	10.83	10.45	10.62	62355431
2010-07-09	10.58	10.94	10.54	10.85	50732694
2010-07-12	10.84	11.13	10.83	11.10	56354088
2010-07-13	11.47	11.81	11.26	11.66	103923173
2010-07-14	11.62	11.92	11.54	11.81	68051369
2010-07-15	11.86	11.90	11.51	11.86	66020324
2010-07-16	11.75	11.78	11.30	11.34	68905417
2010-07-19	11.44	11.57	11.23	11.48	49909940
2010-07-20	11.30	11.76	11.25	11.75	53134811
2010-07-21	11.82	11.88	11.43	11.55	67645077
2010-07-22	11.76	12.22	11.75	12.09	102031465
2010-07-23	12.55	12.75	12.35	12.72	161608160
2010-07-26	12.82	13.15	12.75	12.94	125629576
2010-07-27	13.16	13.18	12.85	13.03	97305386
2010-07-28	12.99	13.08	12.86	12.91	59746681
2010-07-29	13.03	13.11	12.72	12.97	88544652
2010-07-30	12.81	13.01	12.58	12.77	79539674
2010-08-02	13.06	13.20	12.94	13.16	77124699
2010-08-03	13.08	13.24	12.77	12.91	115202546
2010-08-04	13.00	13.21	12.95	13.11	60874915
2010-08-05	13.05	13.05	12.90	12.98	51574777
2010-08-06	12.83	13.05	12.80	13.04	54680207
2010-08-09	13.12	13.12	12.92	13.05	39071979
2010-08-10	12.94	13.03	12.80	12.92	50265042
2010-08-11	12.65	12.67	12.33	12.41	68132071
2010-08-12	12.03	12.39	11.90	12.27	68017892
2010-08-13	12.25	12.37	12.13	12.15	41635476
2010-08-16	11.96	12.15	11.88	11.99	59316046
2010-08-17	12.20	12.38	12.06	12.16	61043477
2010-08-18	12.17	12.29	11.80	12.20	54218032
2010-08-19	12.13	12.20	11.83	11.89	61058938
2010-08-20	11.85	11.90	11.60	11.77	50814381
2010-08-23	11.84	11.90	11.60	11.61	42449574
2010-08-24	11.28	11.49	11.09	11.24	86304094
2010-08-25	11.04	11.40	10.95	11.32	78587068
2010-08-26	11.40	11.56	11.14	11.17	56953578
2010-08-27	11.26	11.72	11.05	11.56	63568930
2010-08-30	11.58	11.68	11.35	11.35	33651452
2010-08-31	11.27	11.46	11.13	11.29	64987238
2010-09-01	11.53	11.89	11.46	11.61	81988740
2010-09-02	11.68	11.83	11.57	11.71	39943541
2010-09-03	11.88	12.14	11.84	12.07	65243857
2010-09-07	12.01	12.07	11.78	11.80	42497553
2010-09-08	11.81	11.95	11.70	11.80	40798682
2010-09-09	11.96	12.04	11.64	11.75	48528444
2010-09-10	11.81	11.99	11.75	11.79	37858737
2010-09-13	11.93	12.00	11.84	11.99	36689671
2010-09-14	11.96	12.05	11.89	11.98	39772203
2010-09-15	11.93	11.96	11.76	11.87	54102615
2010-09-16	12.12	12.53	12.10	12.44	141408430
2010-09-17	12.53	12.54	12.34	12.49	68954533
2010-09-20	12.55	12.60	12.38	12.57	49864507
2010-09-21	12.53	12.75	12.51	12.55	59130813
2010-09-22	12.43	12.54	12.29	12.38	53190343
2010-09-23	12.26	12.45	12.15	12.31	46873328
2010-09-24	12.42	12.57	12.39	12.56	42647786
2010-09-27	12.57	12.60	12.46	12.48	28805227
2010-09-28	12.48	12.53	12.27	12.52	42674616
2010-09-29	12.45	12.50	12.28	12.33	45211770
2010-09-30	12.44	12.46	12.20	12.24	42679587
2010-10-01	12.35	12.41	12.12	12.26	54565409
2010-10-04	12.57	12.92	12.53	12.84	95949136
2010-10-05	13.00	13.07	12.92	13.01	74701900
2010-10-06	13.06	13.45	13.04	13.24	92325959
2010-10-07	13.32	13.38	13.19	13.32	53526635
2010-10-08	13.30	13.72	13.28	13.66	71857622
2010-10-11	13.72	13.90	13.68	13.78	48002802
2010-10-12	13.71	13.85	13.51	13.78	50056386
2010-10-13	13.90	13.91	13.64	13.64	59061809
2010-10-14	13.88	14.01	13.78	13.91	78814036
2010-10-15	14.00	14.04	13.61	13.80	61337649
2010-10-18	13.75	13.90	13.64	13.88	34938390
2010-10-19	13.63	13.64	13.18	13.32	84613958
2010-10-20	13.45	13.73	13.35	13.64	60800122
2010-10-21	13.78	14.16	13.66	13.81	85364910
2010-10-22	13.86	14.01	13.83	13.95	38003004
2010-10-25	14.05	14.20	14.01	14.15	77370708
2010-10-26	13.97	14.47	13.77	14.36	214814340
2010-10-27	14.34	14.35	14.09	14.23	81025687
2010-10-28	14.29	14.32	14.06	14.22	51719343
2010-10-29	14.18	14.23	14.10	14.13	52281827
2010-11-01	14.32	14.37	14.16	14.23	56605930
2010-11-02	14.32	14.46	14.22	14.43	54691083
2010-11-03	14.48	15.20	14.44	15.18	185668470
2010-11-04	15.51	15.98	15.40	15.86	193231920
2010-11-05	15.98	16.26	15.81	16.21	141539800
2010-11-08	16.36	16.49	16.06	16.41	127385974
2010-11-09	16.53	16.58	15.88	16.07	133717281
2010-11-10	16.32	16.71	16.08	16.63	139738160
2010-11-11	16.54	16.66	16.20	16.61	94746122
2010-11-12	16.46	16.53	16.04	16.30	91657062
2010-11-15	16.81	17.41	16.68	17.00	233268380
2010-11-16	17.19	17.42	16.36	16.51	234693760
2010-11-17	16.76	16.90	16.52	16.68	127748531
2010-11-18	16.77	16.87	16.05	16.12	256937880
2010-11-19	16.02	16.38	15.83	16.28	130323560
2010-11-22	16.26	16.54	16.11	16.20	91288839
2010-11-23	16.01	16.16	15.62	15.70	96689061
2010-11-24	15.95	16.06	15.81	15.95	66919029
2010-11-26	15.81	16.18	15.75	16.10	31557182
2010-11-29	16.12	16.12	15.86	16.06	61577444
2010-11-30	15.92	15.99	15.83	15.94	71737337
2010-12-01	16.24	16.50	16.14	16.46	100724326
2010-12-02	16.72	16.86	16.63	16.78	82484417
2010-12-03	16.63	16.83	16.60	16.80	67399413
2010-12-06	16.66	16.78	16.52	16.65	57290297
2010-12-07	16.91	16.92	16.55	16.56	64104224
2010-12-08	16.66	16.73	16.35	16.69	106699902
2010-12-09	16.82	16.85	16.66	16.76	47280901
2010-12-10	16.68	16.77	16.65	16.73	38195991
2010-12-13	16.65	16.72	16.47	16.47	53899674
2010-12-14	16.50	16.58	16.39	16.42	43069921
2010-12-15	16.37	16.66	16.35	16.55	44901192
2010-12-16	16.52	16.77	16.44	16.77	49567513
2010-12-17	16.76	16.85	16.68	16.80	51948040
2010-12-20	16.85	16.90	16.63	16.85	41879929
2010-12-21	16.89	17.00	16.84	16.99	35603998
2010-12-22	17.00	17.03	16.85	16.99	31602612
2010-12-23	16.90	16.93	16.75	16.78	25767159
2010-12-27	16.72	16.87	16.60	16.87	27710072
2010-12-28	16.83	16.85	16.65	16.73	28413190
2010-12-29	16.67	16.80	16.65	16.74	25556654
2010-12-30	16.72	16.85	16.65	16.69	24055098
2010-12-31	16.65	16.83	16.61	16.79	22425965
2011-01-03	17.02	17.31	17.00	17.25	70794151
2011-01-04	17.39	17.66	16.96	17.38	106477140
2011-01-05	17.31	18.09	17.22	17.89	112377964
2011-01-06	18.03	18.29	17.95	18.22	96284315
2011-01-07	18.42	18.42	18.08	18.27	99029495
2011-01-10	18.43	18.49	18.16	18.31	65348361
2011-01-11	18.48	18.49	18.13	18.28	61312456
2011-01-12	18.36	18.75	18.29	18.71	66841388
2011-01-13	18.81	18.97	18.55	18.68	100531394
2011-01-14	18.61	18.75	18.58	18.65	50279320
2011-01-18	18.66	18.77	18.61	18.70	39737433
2011-01-19	18.71	18.72	17.77	17.90	89216412
2011-01-20	17.77	18.00	17.35	17.78	93501514
2011-01-21	17.99	18.11	17.87	17.95	48717631
2011-01-24	18.03	18.03	17.75	17.93	51698556
2011-01-25	17.86	18.02	17.66	17.89	47155738
2011-01-26	17.97	18.43	17.90	18.37	66834054
2011-01-27	18.52	18.88	18.33	18.79	67711652
2011-01-28	17.79	17.88	15.98	16.27	480879430
2011-01-31	16.56	16.64	15.45	15.95	275198180
2011-02-01	16.14	16.24	15.85	15.89	178894220
2011-02-02	15.91	15.98	15.31	15.40	187008430
2011-02-03	15.38	15.78	15.10	15.76	153131240
2011-02-04	15.91	15.95	15.64	15.72	79198641
2011-02-07	15.84	16.36	15.80	16.11	118132832
2011-02-08	16.17	16.26	16.02	16.24	59674450
2011-02-09	16.13	16.30	16.02	16.09	61896699
2011-02-10	15.99	16.11	15.90	15.95	65334899
2011-02-11	16.06	16.51	15.99	16.38	94736828
2011-02-14	16.38	16.39	16.02	16.09	69632700
2011-02-15	16.03	16.16	15.95	16.10	51612779
2011-02-16	16.16	16.18	16.00	16.05	59843528
2011-02-17	16.01	16.03	15.83	15.97	53727532
2011-02-18	15.95	15.99	15.70	15.77	68773960
2011-02-22	15.36	15.52	15.08	15.23	97449876
2011-02-23	15.02	15.04	14.49	14.86	159528740
2011-02-24	14.57	14.99	14.50	14.70	120283515
2011-02-25	14.94	15.11	14.85	15.07	78341802
2011-02-28	15.29	15.29	14.89	15.05	54120693
2011-03-01	15.10	15.12	14.60	14.66	74339127
2011-03-02	14.66	14.89	14.62	14.66	67126967
2011-03-03	14.90	14.95	14.66	14.76	66722161
2011-03-04	14.79	14.79	14.28	14.42	81624975
2011-03-07	14.34	14.42	13.98	14.01	105402075
2011-03-08	14.02	14.55	14.01	14.47	106709696
2011-03-09	14.59	14.60	14.25	14.29	68056849
2011-03-10	14.10	14.28	14.01	14.06	107253551
2011-03-11	13.90	14.46	13.87	14.36	72258870
2011-03-14	14.47	14.64	14.20	14.30	65186535
2011-03-15	13.80	14.80	13.75	14.67	108984897
2011-03-16	14.73	14.79	13.89	14.18	127903799
2011-03-17	14.56	14.58	14.18	14.26	78692268
2011-03-18	14.58	14.67	14.43	14.49	64591395
2011-03-21	14.70	14.72	14.48	14.59	46489639
2011-03-22	14.52	14.57	14.32	14.34	44832909
2011-03-23	14.26	14.45	14.02	14.31	64447276
2011-03-24	14.40	15.12	14.39	15.04	128208211
2011-03-25	15.20	15.20	14.90	15.01	58867197
2011-03-28	14.99	15.09	14.83	14.86	41290304
2011-03-29	14.83	14.94	14.73	14.84	33304615
2011-03-30	14.88	14.97	14.74	14.86	40650931
2011-03-31	14.82	14.95	14.71	14.91	41975807
2011-04-01	15.03	15.42	14.92	15.16	116309235
2011-04-04	15.39	15.74	15.39	15.55	99126393
2011-04-05	15.65	15.81	15.55	15.79	72461668
2011-04-06	15.91	15.98	15.61	15.73	62322453
2011-04-07	15.71	15.82	15.45	15.53	51336115
2011-04-08	15.65	15.68	15.16	15.33	51197794
2011-04-11	15.27	15.40	14.74	14.86	85631643
2011-04-12	14.59	15.00	14.50	14.91	82765424
2011-04-13	15.04	15.05	14.80	14.98	58745733
2011-04-14	14.74	14.85	14.61	14.81	62386526
2011-04-15	14.86	14.91	14.61	14.71	47501401
2011-04-18	14.51	14.74	14.49	14.62	49845385
2011-04-19	14.65	14.79	14.54	14.66	33587928
2011-04-20	14.95	15.20	14.84	15.09	71006212
2011-04-21	15.23	15.45	15.10	15.43	53198776
2011-04-25	15.51	15.59	15.35	15.54	54777113
2011-04-26	16.04	16.18	15.66	15.66	166852660
2011-04-27	15.85	15.87	15.42	15.58	84395991
2011-04-28	15.47	15.70	15.42	15.50	48148279
2011-04-29	15.49	15.68	15.40	15.47	40215803
2011-05-02	15.52	15.69	15.41	15.45	42187417
2011-05-03	15.42	15.56	15.26	15.38	68681528
2011-05-04	15.42	15.45	14.97	15.15	71777920
2011-05-05	14.97	15.30	14.88	15.08	62569512
2011-05-06	15.26	15.37	15.08	15.11	58410707
2011-05-09	15.12	15.20	15.02	15.08	33380688
2011-05-10	15.13	15.20	15.08	15.15	36654647
2011-05-11	15.11	15.35	15.06	15.15	55013859
2011-05-12	15.14	15.34	15.12	15.26	48857713
2011-05-13	15.22	15.30	15.03	15.08	43326601
2011-05-16	15.21	15.32	15.10	15.13	51708487
2011-05-17	15.06	15.18	14.82	14.97	65269787
2011-05-18	15.01	15.16	14.87	15.12	41282699
2011-05-19	15.10	15.17	15.01	15.12	38719619
2011-05-20	15.05	15.11	14.97	15.00	39287519
2011-05-23	14.71	14.93	14.65	14.80	49541838
2011-05-24	14.84	14.85	14.56	14.66	48890244
2011-05-25	14.54	14.66	14.35	14.58	93974517
2011-05-26	14.51	14.60	14.40	14.56	45970450
2011-05-27	14.55	14.64	14.46	14.60	35654133
2011-05-31	14.75	14.92	14.64	14.92	66438849
2011-06-01	14.78	14.90	14.20	14.23	91509302
2011-06-02	14.26	14.37	14.09	14.18	58588036
2011-06-03	13.88	14.22	13.81	14.01	57295847
2011-06-06	13.99	14.12	13.86	13.91	54183566
2011-06-07	14.17	14.19	13.94	13.95	73293864
2011-06-08	13.96	14.01	13.65	13.70	77161619
2011-06-09	13.74	13.87	13.58	13.80	55365380
2011-06-10	13.68	13.74	13.33	13.35	96683964
2011-06-13	13.14	13.26	12.78	13.14	110748300
2011-06-14	13.29	13.56	13.25	13.43	61363130
2011-06-15	13.30	13.36	13.05	13.15	88736541
2011-06-16	13.05	13.18	12.68	12.83	91842138
2011-06-17	12.94	12.95	12.68	12.77	81066976
2011-06-20	12.66	13.03	12.65	12.94	51392723
2011-06-21	13.08	13.53	13.04	13.32	72508028
2011-06-22	13.39	13.50	13.33	13.36	42589488
2011-06-23	13.12	13.50	13.06	13.47	59361890
2011-06-24	13.52	13.60	13.14	13.24	82743569
2011-06-27	13.35	13.55	13.09	13.46	50006278
2011-06-28	13.55	13.55	13.25	13.33	54017533
2011-06-29	13.41	13.51	13.32	13.42	54119696
2011-06-30	13.46	13.97	13.36	13.79	74123979
2011-07-01	13.92	14.13	13.73	14.02	66311147
2011-07-05	14.07	14.18	13.91	14.10	47019360
2011-07-06	14.13	14.13	13.89	13.96	46235125
2011-07-07	14.13	14.22	13.90	14.12	66182741
2011-07-08	13.86	13.90	13.61	13.88	68554677
2011-07-11	13.64	13.69	13.26	13.32	61376128
2011-07-12	13.13	13.38	13.12	13.12	57768853
2011-07-13	13.30	13.43	13.23	13.27	44328129
2011-07-14	13.33	13.40	13.04	13.09	45988916
2011-07-15	13.14	13.20	13.00	13.09	41225026
2011-07-18	13.02	13.06	12.63	12.90	66084747
2011-07-19	13.00	13.18	12.86	13.09	53892574
2011-07-20	13.19	13.19	12.92	13.08	33450613
2011-07-21	13.16	13.32	13.08	13.28	43706220
2011-07-22	13.29	13.34	13.15	13.31	26480521
2011-07-25	13.04	13.24	13.01	13.17	45334208
2011-07-26	13.30	13.44	12.85	12.94	109165793
2011-07-27	12.80	12.85	12.30	12.37	113808513
2011-07-28	12.40	12.65	12.30	12.32	69884577
2011-07-29	12.11	12.42	12.00	12.21	68621558
2011-08-01	12.75	12.81	12.21	12.35	73793512
2011-08-02	12.28	12.35	11.82	11.85	97171075
2011-08-03	11.92	11.92	11.36	11.65	127291409
2011-08-04	11.49	11.51	10.77	10.86	153368730
2011-08-05	11.05	11.23	10.32	10.84	139254160
2011-08-08	10.02	10.42	9.87	9.93	202155840
2011-08-09	10.50	10.95	10.13	10.91	177330890
2011-08-10	10.82	10.87	10.32	10.41	119886418
2011-08-11	10.48	11.12	10.43	10.94	114926740
2011-08-12	11.29	11.31	11.00	11.06	79279260
2011-08-15	11.29	11.37	11.17	11.35	46295976
2011-08-16	11.23	11.45	11.05	11.22	53398182
2011-08-17	11.34	11.40	10.92	11.11	52261955
2011-08-18	10.67	10.70	10.22	10.38	87187860
2011-08-19	10.05	10.45	9.90	9.99	87207193
2011-08-22	10.39	10.39	9.81	10.01	73424426
2011-08-23	10.16	10.32	10.01	10.31	52107590
2011-08-24	10.31	10.46	10.13	10.45	53035499
2011-08-25	10.53	10.72	10.22	10.28	50165968
2011-08-26	10.18	10.53	10.06	10.40	59398645
2011-08-29	10.64	10.95	10.61	10.93	48857873
2011-08-30	10.87	10.96	10.64	10.87	50354267
2011-08-31	11.03	11.30	10.98	11.12	69283535
2011-09-01	11.14	11.27	10.81	10.85	64030914
2011-09-02	10.53	10.68	10.26	10.42	62020998
2011-09-06	10.02	10.27	10.00	10.22	65565561
2011-09-07	10.44	10.58	10.32	10.56	45052705
2011-09-08	10.49	10.64	10.27	10.34	45105413
2011-09-09	10.11	10.29	9.98	10.05	69911239
2011-09-12	9.86	10.14	9.85	10.11	58351992
2011-09-13	10.16	10.23	10.00	10.17	44205212
2011-09-14	10.25	10.50	10.04	10.32	70810171
2011-09-15	10.45	10.64	10.32	10.63	53843175
2011-09-16	10.62	10.69	10.35	10.62	46859485
2011-09-19	10.34	10.62	10.30	10.54	41663812
2011-09-20	10.61	10.65	10.41	10.42	37706895
2011-09-21	10.40	10.51	9.97	9.97	62309204
2011-09-22	9.79	10.14	9.43	9.62	115851051
2011-09-23	9.46	9.98	9.32	9.86	70702512
2011-09-26	9.96	10.09	9.70	10.08	54424782
2011-09-27	10.32	10.35	10.09	10.12	65062161
2011-09-28	10.18	10.22	9.90	9.93	43567629
2011-09-29	10.14	10.15	9.75	10.00	52634778
2011-09-30	9.89	10.01	9.65	9.67	56819921
2011-10-03	9.66	9.92	9.36	9.37	72828062
2011-10-04	9.22	10.13	9.05	10.08	103876086
2011-10-05	10.07	10.59	9.83	10.56	96318030
2011-10-06	10.61	11.00	10.56	10.99	86277475
2011-10-07	11.04	11.20	10.63	10.69	87812390
2011-10-10	10.93	11.23	10.90	11.21	57668189
2011-10-11	11.17	11.29	11.02	11.24	61331924
2011-10-12	11.40	11.80	11.38	11.38	82907451
2011-10-13	11.39	11.46	11.04	11.34	60021259
2011-10-14	11.58	11.67	11.34	11.56	54535671
2011-10-17	11.71	11.76	11.32	11.40	53715553
2011-10-18	11.41	11.93	11.27	11.78	66804196
2011-10-19	11.77	11.92	11.46	11.56	69510092
2011-10-20	11.66	11.75	11.47	11.70	62145692
2011-10-21	11.86	12.32	11.84	12.26	86635929
2011-10-24	12.31	12.65	12.30	12.51	68986825
2011-10-25	12.58	12.59	12.14	12.43	77049052
2011-10-26	12.09	12.20	11.54	11.87	159678570
2011-10-27	12.29	12.29	11.71	11.97	132558720
2011-10-28	11.97	12.07	11.86	12.00	60363193
2011-10-31	11.80	11.91	11.68	11.68	41740335
2011-11-01	11.33	11.39	11.03	11.08	108259896
2011-11-02	11.26	11.28	11.04	11.15	52811744
2011-11-03	11.29	11.39	11.02	11.32	57802143
2011-11-04	11.28	11.39	11.12	11.27	43133079
2011-11-07	11.20	11.30	11.06	11.22	39924288
2011-11-08	11.27	11.68	11.18	11.61	60893327
2011-11-09	11.20	11.38	10.98	11.04	72025962
2011-11-10	11.17	11.19	10.90	10.99	50555142
2011-11-11	11.15	11.18	11.05	11.14	32872316
2011-11-14	11.12	11.17	10.98	11.02	30530087
2011-11-15	10.93	11.00	10.82	10.87	43972803
2011-11-16	10.80	10.82	10.50	10.56	49001246
2011-11-17	10.54	10.56	10.07	10.17	69670657
2011-11-18	10.28	10.30	10.07	10.10	44421981
2011-11-21	9.99	10.12	9.80	10.05	60890045
2011-11-22	10.02	10.15	9.90	10.09	43750609
2011-11-23	9.97	10.04	9.83	9.83	44979279
2011-11-25	9.81	9.95	9.75	9.75	20118455
2011-11-28	10.15	10.19	9.90	10.00	57953210
2011-11-29	10.03	10.13	9.92	9.99	40449900
2011-11-30	10.33	10.60	10.17	10.60	66922269
2011-12-01	10.51	10.81	10.41	10.59	61396936
2011-12-02	10.79	11.10	10.75	10.90	67252566
2011-12-05	11.16	11.42	11.02	11.11	65924650
2011-12-06	11.10	11.19	11.00	11.05	39786084
2011-12-07	11.00	11.15	10.88	11.08	45168739
2011-12-08	10.96	11.11	9.84	10.72	82552211
2011-12-09	10.94	11.11	10.87	11.03	48326563
2011-12-12	10.87	10.89	10.68	10.85	40785391
2011-12-13	10.92	11.04	10.36	10.48	67905531
2011-12-14	10.33	10.41	10.10	10.15	53224204
2011-12-15	10.31	10.42	10.19	10.25	46640203
2011-12-16	10.32	10.40	10.16	10.25	45999138
2011-12-19	10.25	10.39	9.99	10.02	45068191
2011-12-20	10.21	10.38	10.18	10.33	45235037
2011-12-21	10.38	10.74	10.33	10.66	56203034
2011-12-22	10.78	10.98	10.66	10.94	43983068
2011-12-23	10.99	11.00	10.79	10.95	26952969
2011-12-27	10.87	10.98	10.76	10.81	25444771
2011-12-28	10.82	10.84	10.43	10.52	33450929
2011-12-29	10.56	10.75	10.50	10.68	34317002
2011-12-30	10.64	10.79	10.60	10.76	26815770
2012-01-03	11.00	11.25	10.99	11.13	45709811
2012-01-04	11.15	11.53	11.07	11.30	79725188
2012-01-05	11.33	11.63	11.24	11.59	67877467
2012-01-06	11.74	11.80	11.52	11.71	59840605
2012-01-09	11.83	11.95	11.70	11.80	53981467
2012-01-10	12.00	12.05	11.63	11.80	121750545
2012-01-11	11.74	12.18	11.65	12.07	63806007
2012-01-12	12.16	12.18	11.89	12.14	48687666
2012-01-13	12.01	12.08	11.84	12.04	46388677
2012-01-17	12.20	12.26	11.96	12.02	44398472
2012-01-18	12.03	12.37	12.00	12.34	47102604
2012-01-19	12.48	12.72	12.43	12.61	70894167
2012-01-20	12.55	12.64	12.45	12.59	43705665
2012-01-23	12.69	12.84	12.55	12.66	49388566
2012-01-24	12.56	12.86	12.46	12.82	45768308
2012-01-25	12.80	12.98	12.70	12.93	54021553
2012-01-26	13.03	13.05	12.66	12.79	75470624
2012-01-27	11.96	12.53	11.79	12.21	142155260
2012-01-30	12.06	12.44	12.00	12.29	57752526
2012-01-31	12.47	12.51	12.20	12.42	46425332
2012-02-01	12.73	12.75	12.29	12.33	71668979
2012-02-02	12.40	12.43	12.20	12.26	48347559
2012-02-03	12.47	12.84	12.39	12.79	78851121
2012-02-06	12.85	13.00	12.71	12.96	46363233
2012-02-07	12.93	12.97	12.83	12.88	39413408
2012-02-08	12.91	12.96	12.80	12.84	35352410
2012-02-09	12.89	12.90	12.67	12.69	52290479
2012-02-10	12.52	12.66	12.37	12.44	52507996
2012-02-13	12.74	12.74	12.51	12.54	34474395
2012-02-14	12.46	12.58	12.34	12.48	39641904
2012-02-15	12.47	12.57	12.33	12.38	38174730
2012-02-16	12.38	12.77	12.38	12.74	49166921
2012-02-17	12.84	12.88	12.71	12.75	30777978
2012-02-21	12.74	12.76	12.46	12.53	38436319
2012-02-22	12.49	12.51	12.22	12.28	43325932
2012-02-23	12.27	12.44	12.16	12.40	36747504
2012-02-24	12.43	12.46	12.19	12.23	31399272
2012-02-27	12.11	12.36	11.99	12.30	38703322
2012-02-28	12.34	12.35	12.20	12.25	30789403
2012-02-29	12.28	12.55	12.25	12.38	62093651
2012-03-01	12.48	12.77	12.45	12.66	68263200
2012-03-02	12.74	12.94	12.68	12.72	49064351
2012-03-05	12.67	12.68	12.41	12.46	28438485
2012-03-06	12.23	12.25	12.00	12.09	57374495
2012-03-07	12.21	12.30	12.15	12.24	28440851
2012-03-08	12.41	12.55	12.32	12.46	37130354
2012-03-09	12.53	12.73	12.48	12.58	36162779
2012-03-12	12.57	12.59	12.37	12.43	30275688
2012-03-13	12.48	12.72	12.40	12.70	42783564
2012-03-14	12.64	12.90	12.63	12.88	47578407
2012-03-15	12.90	13.04	12.83	12.90	55316864
2012-03-16	12.86	12.90	12.51	12.51	77123724
2012-03-19	12.52	12.68	12.48	12.63	52445624
2012-03-20	12.48	12.61	12.39	12.54	40217366
2012-03-21	12.59	12.67	12.55	12.57	27528439
2012-03-22	12.48	12.54	12.24	12.32	50125146
2012-03-23	12.31	12.37	12.18	12.32	44759245
2012-03-26	12.45	12.50	12.39	12.48	26756784
2012-03-27	12.51	12.61	12.30	12.32	35070612
2012-03-28	12.35	12.36	12.18	12.32	41051696
2012-03-29	12.33	12.52	12.24	12.50	51039792
2012-03-30	12.55	12.58	12.40	12.48	36391766
2012-04-02	12.50	12.65	12.44	12.62	43966846
2012-04-03	12.71	12.95	12.46	12.64	97034507
2012-04-04	12.46	12.52	12.32	12.51	51507181
2012-04-05	12.38	12.58	12.38	12.47	37939405
2012-04-09	12.26	12.29	12.11	12.22	42515285
2012-04-10	12.19	12.28	11.65	11.79	77373157
2012-04-11	11.99	12.02	11.88	11.91	34757940
2012-04-12	11.94	12.13	11.86	12.07	26988802
2012-04-13	11.98	12.03	11.84	11.92	39707255
2012-04-16	12.01	12.05	11.83	11.88	31903489
2012-04-17	11.98	12.00	11.88	11.91	35994575
2012-04-18	11.81	11.85	11.72	11.79	32328832
2012-04-19	11.81	11.88	11.58	11.66	48172028
2012-04-20	11.71	11.72	11.39	11.41	52630916
2012-04-23	11.15	11.40	11.15	11.35	31311920
2012-04-24	11.61	11.61	11.36	11.39	38656280
2012-04-25	11.51	11.75	11.43	11.73	45185958
2012-04-26	11.71	11.93	11.67	11.87	40894070
2012-04-27	12.03	12.04	11.52	11.60	83094280
2012-04-30	11.42	11.47	11.15	11.28	46156263
2012-05-01	11.25	11.34	11.11	11.23	44020268
2012-05-02	11.16	11.17	11.00	11.10	48572883
2012-05-03	11.13	11.15	10.85	10.92	40243341
2012-05-04	10.84	10.87	10.63	10.67	53268320
2012-05-07	10.53	10.79	10.52	10.66	33246708
2012-05-08	10.60	10.64	10.40	10.61	46195523
2012-05-09	10.48	10.81	10.41	10.69	54512461
2012-05-10	10.83	10.86	10.66	10.71	42526056
2012-05-11	10.61	10.83	10.56	10.58	36568171
2012-05-14	10.41	10.53	10.30	10.32	50225126
2012-05-15	10.34	10.34	10.10	10.15	41923652
2012-05-16	10.23	10.43	10.15	10.16	44321448
2012-05-17	10.16	10.25	10.01	10.01	49660696
2012-05-18	10.08	10.18	9.96	10.01	50571952
2012-05-21	10.02	10.23	10.00	10.20	38137132
2012-05-22	10.25	10.40	10.15	10.19	44295612
2012-05-23	10.32	10.45	10.22	10.41	75648861
2012-05-24	10.50	10.62	10.38	10.59	45334026
2012-05-25	10.61	10.68	10.51	10.60	30441198
2012-05-29	10.69	10.88	10.68	10.84	43785520
2012-05-30	10.73	10.75	10.52	10.66	44601645
2012-05-31	10.62	10.68	10.40	10.56	54328730
2012-06-01	10.33	10.37	10.06	10.12	68237494
2012-06-04	10.15	10.18	9.91	10.04	57311499
2012-06-05	10.01	10.24	9.97	10.19	38326250
2012-06-06	10.29	10.58	10.27	10.57	50461111
2012-06-07	10.73	10.78	10.52	10.55	33846133
2012-06-08	10.48	10.68	10.38	10.66	30816637
2012-06-11	10.77	10.80	10.45	10.45	35811381
2012-06-12	10.47	10.55	10.31	10.50	35145470
2012-06-13	10.39	10.49	10.22	10.30	41384185
2012-06-14	10.27	10.45	10.21	10.41	37539824
2012-06-15	10.40	10.42	10.26	10.35	39461393
2012-06-18	10.35	10.40	10.26	10.34	27379767
2012-06-19	10.37	10.64	10.35	10.56	37162157
2012-06-20	10.58	10.74	10.52	10.65	40811691
2012-06-21	10.65	10.68	10.25	10.27	40062708
2012-06-22	10.35	10.40	10.18	10.19	56547095
2012-06-25	10.13	10.18	9.95	10.01	44299189
2012-06-26	10.06	10.08	9.96	10.01	31895220
2012-06-27	10.05	10.10	9.97	10.02	33283364
2012-06-28	9.93	10.09	9.93	10.09	38649023
2012-06-29	9.95	9.98	9.46	9.59	138158550
2012-07-02	9.50	9.60	9.30	9.39	63406824
2012-07-03	9.53	9.79	9.49	9.60	49629310
2012-07-05	9.67	9.74	9.53	9.57	31783831
2012-07-06	9.47	9.52	9.40	9.50	30362984
2012-07-09	9.46	9.47	9.31	9.45	37441545
2012-07-10	9.50	9.55	9.28	9.35	33523039
2012-07-11	9.33	9.38	9.26	9.33	32034530
2012-07-12	9.26	9.28	9.12	9.13	55110953
2012-07-13	9.16	9.32	9.14	9.27	30249564
2012-07-16	9.22	9.32	9.15	9.26	28840549
2012-07-17	9.28	9.35	9.12	9.34	29516932
2012-07-18	9.38	9.52	9.34	9.38	31009999
2012-07-19	9.45	9.50	9.33	9.35	33614947
2012-07-20	9.28	9.35	9.18	9.21	27973115
2012-07-23	9.08	9.21	9.05	9.17	33779842
2012-07-24	9.17	9.24	8.95	9.06	53519167
2012-07-25	9.17	9.20	8.91	8.97	44341631
2012-07-26	9.05	9.11	8.83	8.96	51818632
2012-07-27	8.99	9.10	8.88	9.00	67989295
2012-07-30	9.04	9.18	9.01	9.10	40966926
2012-07-31	9.13	9.28	9.12	9.24	41384782
2012-08-01	9.29	9.42	8.99	9.04	30116
2012-08-02	8.99	9.03	8.82	8.92	45326500
2012-08-03	9.02	9.15	8.96	9.09	38635840
2012-08-06	9.13	9.21	9.09	9.15	23819990
2012-08-07	9.18	9.39	9.18	9.31	43581124
2012-08-08	9.25	9.38	9.24	9.35	22637631
2012-08-09	9.31	9.46	9.30	9.34	30911270
2012-08-10	9.30	9.36	9.23	9.35	19620099
2012-08-13	9.35	9.42	9.25	9.40	21129483
2012-08-14	9.45	9.66	9.42	9.44	47635316
2012-08-15	9.44	9.54	9.41	9.49	21308243
2012-08-16	9.50	9.67	9.49	9.59	34329274
2012-08-17	9.66	9.78	9.60	9.63	34533815
2012-08-20	9.58	9.64	9.51	9.63	38923772
2012-08-21	9.65	9.70	9.52	9.53	26296175
2012-08-22	9.50	9.56	9.40	9.49	26969915
2012-08-23	9.45	9.54	9.42	9.45	23537661
2012-08-24	9.42	9.52	9.41	9.49	19578823
2012-08-27	9.51	9.52	9.38	9.39	22755278
2012-08-28	9.37	9.44	9.31	9.34	23084461
2012-08-29	9.33	9.40	9.29	9.32	26119553
2012-08-30	9.30	9.34	9.25	9.31	16466623
2012-08-31	9.39	9.43	9.31	9.34	28029580
2012-09-04	9.37	9.47	9.35	9.41	37964956
2012-09-05	9.45	9.62	9.39	9.57	40616164
2012-09-06	9.66	9.96	9.66	9.92	68002262
2012-09-07	9.95	10.23	9.93	10.14	60622137
2012-09-10	10.08	10.28	10.06	10.11	43381269
2012-09-11	10.18	10.25	10.13	10.15	28165249
2012-09-12	10.25	10.30	10.17	10.21	28046501
2012-09-13	10.20	10.38	10.12	10.34	50923252
2012-09-14	10.41	10.57	10.39	10.53	55946745
2012-09-17	10.27	10.42	10.26	10.39	31929468
2012-09-18	10.30	10.45	10.28	10.42	34945184
2012-09-19	10.49	10.66	10.45	10.59	42408207
2012-09-20	10.48	10.52	10.35	10.44	28756899
2012-09-21	10.53	10.54	10.36	10.40	35467037
2012-09-24	10.30	10.40	10.26	10.32	28558250
2012-09-25	10.35	10.37	10.06	10.09	36868848
2012-09-26	9.98	10.12	9.86	10.01	44365526
2012-09-27	10.13	10.18	10.02	10.02	25740901
2012-09-28	9.99	10.00	9.81	9.86	44594154
2012-10-01	9.89	10.08	9.88	9.93	33446686
2012-10-02	10.01	10.05	9.71	9.79	63638421
2012-10-03	9.82	10.02	9.76	9.94	51024134
2012-10-04	10.06	10.15	9.96	10.11	46858290
2012-10-05	10.17	10.28	10.13	10.16	40696229
2012-10-08	10.06	10.12	9.99	10.05	25476621
2012-10-09	10.21	10.25	10.02	10.10	38244868
2012-10-10	10.12	10.12	9.95	9.98	33959223
2012-10-11	10.06	10.26	10.05	10.14	39328678
2012-10-12	10.14	10.25	10.09	10.12	24113287
2012-10-15	10.11	10.25	10.09	10.22	26466464
2012-10-16	10.26	10.32	10.22	10.30	32788360
2012-10-17	10.31	10.41	10.26	10.41	29346232
2012-10-18	10.36	10.57	10.33	10.43	44044130
2012-10-19	10.42	10.43	10.13	10.18	40496019
2012-10-22	10.14	10.24	10.03	10.17	39149657
2012-10-23	10.02	10.11	9.97	10.00	32484180
2012-10-24	10.08	10.29	10.01	10.17	49341441
2012-10-25	10.42	10.49	10.28	10.39	59298137
2012-10-26	10.35	10.42	10.22	10.36	43489899
2012-10-31	10.70	11.17	10.60	11.16	137970790
2012-11-01	11.19	11.30	10.88	11.25	88770053
2012-11-02	11.31	11.38	11.15	11.17	53408605
2012-11-05	11.15	11.35	11.13	11.25	38004091
2012-11-06	11.33	11.59	11.26	11.42	51232169
2012-11-07	11.25	11.34	11.04	11.06	56679828
2012-11-08	11.07	11.23	10.89	10.90	45949474
2012-11-09	10.76	11.10	10.71	10.93	40705668
2012-11-12	11.03	11.16	10.96	10.97	25723034
2012-11-13	10.89	11.10	10.86	11.00	33348310
2012-11-14	11.02	11.05	10.62	10.67	45664660
2012-11-15	10.57	10.80	10.46	10.57	48895302
2012-11-16	10.58	10.64	10.38	10.50	45346501
2012-11-19	10.65	10.90	10.65	10.83	39359184
2012-11-20	10.85	11.02	10.76	10.85	34745028
2012-11-21	10.84	11.00	10.80	10.92	21184553
2012-11-23	10.98	11.10	10.96	11.10	16032160
2012-11-26	11.05	11.14	10.97	11.11	26831692
2012-11-27	11.10	11.27	11.10	11.10	37615831
2012-11-28	11.05	11.26	10.98	11.25	38496829
2012-11-29	11.32	11.53	11.32	11.53	57289231
2012-11-30	11.52	11.60	11.33	11.45	41336004
2012-12-03	11.56	11.70	11.40	11.41	47748982
2012-12-04	11.40	11.44	11.23	11.31	37766966
2012-12-05	11.32	11.40	11.18	11.31	33156540
2012-12-06	11.26	11.31	11.19	11.24	31068892
2012-12-07	11.27	11.50	11.26	11.48	38411368
2012-12-10	11.41	11.53	11.41	11.47	26028557
2012-12-11	11.51	11.58	11.40	11.49	36329407
2012-12-12	11.52	11.56	11.43	11.47	31104469
2012-12-13	11.46	11.50	11.21	11.27	35445838
2012-12-14	11.27	11.27	11.03	11.10	36936323
2012-12-17	11.16	11.41	11.14	11.39	46998706
2012-12-18	11.48	11.68	11.40	11.67	61814946
2012-12-19	11.79	11.85	11.62	11.73	54886619
2012-12-20	11.74	11.80	11.58	11.77	47756287
2012-12-21	11.55	11.86	11.47	11.86	94519480
2012-12-24	11.67	12.40	11.67	12.40	91734838
2012-12-26	12.31	12.79	12.31	12.79	140331860
2012-12-27	12.79	12.81	12.36	12.76	108315027
2012-12-28	12.55	12.88	12.52	12.87	95668559
2012-12-31	12.88	13.08	12.76	12.95	106936306
2013-01-02	13.23	13.28	13.00	13.20	75274979
2013-01-03	13.24	13.70	13.05	13.46	121284681
2013-01-04	13.51	13.61	13.35	13.57	54674987
2013-01-07	13.52	13.58	13.35	13.43	43482370
2013-01-08	13.38	13.43	13.20	13.35	46336615
2013-01-09	13.40	13.60	13.39	13.47	36980742
2013-01-10	13.78	13.94	13.68	13.83	84885422
2013-01-11	14.00	14.07	13.90	14.00	67646787
2013-01-14	14.04	14.08	13.86	13.99	46224784
2013-01-15	13.91	14.30	13.89	14.30	55424950
2013-01-16	14.16	14.25	14.01	14.22	51453381
2013-01-17	14.27	14.30	14.07	14.22	44299777
2013-01-18	14.10	14.13	13.97	14.11	45726597
2013-01-22	14.06	14.19	14.00	14.17	35475103
2013-01-23	14.00	14.02	13.79	13.88	58122134
2013-01-24	13.82	13.98	13.81	13.87	42536100
2013-01-25	13.83	13.84	13.64	13.68	53405308
2013-01-28	13.49	13.82	13.42	13.78	51190789
2013-01-29	13.56	13.61	12.89	13.14	131148806
2013-01-30	13.01	13.20	12.89	12.93	59595828
2013-01-31	12.86	13.02	12.67	12.95	65925358
2013-02-01	13.10	13.13	12.94	13.02	45225661
2013-02-04	12.94	13.00	12.86	12.88	32700410
2013-02-05	12.97	13.25	12.94	13.18	39121700
2013-02-06	13.13	13.27	13.05	13.18	26797262
2013-02-07	13.26	13.31	13.00	13.07	33987445
2013-02-08	13.10	13.16	13.05	13.10	18612181
2013-02-11	13.06	13.20	13.02	13.11	17692091
2013-02-12	13.12	13.20	13.05	13.08	26243299
2013-02-13	13.11	13.14	12.99	13.04	24513057
2013-02-14	13.00	13.17	12.96	13.11	33496430
2013-02-15	13.14	13.14	13.01	13.02	32449504
2013-02-19	13.04	13.09	12.90	12.99	31092172
2013-02-20	12.95	12.98	12.57	12.60	50381862
2013-02-21	12.51	12.51	12.30	12.39	43735721
2013-02-22	12.44	12.50	12.31	12.48	23874588
2013-02-25	12.53	12.57	12.10	12.13	38631331
2013-02-26	12.24	12.35	12.11	12.34	29194291
2013-02-27	12.35	12.85	12.35	12.76	51580730
2013-02-28	12.78	12.87	12.60	12.61	37696963
2013-03-01	12.56	12.75	12.38	12.61	38807257
2013-03-04	12.55	12.75	12.53	12.75	24347037
2013-03-05	12.87	12.98	12.79	12.87	26869986
2013-03-06	12.97	13.00	12.85	12.89	28953328
2013-03-07	12.89	12.91	12.77	12.83	27712234
2013-03-08	12.94	12.99	12.81	12.98	24719817
2013-03-11	12.97	13.40	12.90	13.34	48696891
2013-03-12	13.37	13.47	13.17	13.39	46047560
2013-03-13	13.37	13.45	13.35	13.40	26467775
2013-03-14	13.43	13.45	13.37	13.43	31658247
2013-03-15	13.31	13.45	13.26	13.45	63020566
2013-03-18	13.16	13.39	12.80	13.26	36877663
2013-03-19	13.27	13.35	13.09	13.16	37639927
2013-03-20	13.22	13.40	13.18	13.36	32693970
2013-03-21	13.25	13.42	13.23	13.26	29740265
2013-03-22	13.24	13.31	13.20	13.26	21423866
2013-03-25	13.31	13.40	13.26	13.29	27244507
2013-03-26	13.35	13.37	13.24	13.31	24241255
2013-03-27	13.23	13.25	13.10	13.22	26240589
2013-03-28	13.24	13.24	13.10	13.15	25474731
2013-04-01	13.01	13.15	12.90	12.90	32966117
2013-04-02	13.00	13.19	12.96	13.01	35197488
2013-04-03	13.05	13.05	12.59	12.68	45191908
2013-04-04	12.68	12.78	12.45	12.65	29808049
2013-04-05	12.43	12.50	12.15	12.44	42610678
2013-04-08	12.46	12.83	12.40	12.78	23891018
2013-04-09	12.85	12.96	12.75	12.80	29826101
2013-04-10	12.87	13.13	12.82	13.12	31095580
2013-04-11	13.15	13.58	13.13	13.55	51493264
2013-04-12	13.43	13.55	13.26	13.53	37956247
2013-04-15	13.36	13.46	12.91	12.95	55886297
2013-04-16	13.17	13.24	13.00	13.12	36346119
2013-04-17	12.97	13.05	12.80	12.93	44583548
2013-04-18	12.94	12.98	12.65	12.75	34884614
2013-04-19	12.88	12.97	12.75	12.93	26972696
2013-04-22	12.97	13.08	12.80	13.06	26089760
2013-04-23	13.12	13.45	13.11	13.36	40082561
2013-04-24	13.48	13.54	13.12	13.33	46035817
2013-04-25	13.40	13.56	13.35	13.47	42025162
2013-04-26	13.52	13.76	13.45	13.67	43817859
2013-04-29	13.73	13.76	13.57	13.66	20670649
2013-04-30	13.66	13.74	13.52	13.71	24864640
2013-05-01	13.64	13.78	13.35	13.38	39353961
2013-05-02	13.54	13.55	13.38	13.41	33982885
2013-05-03	13.58	13.83	13.57	13.83	45935157
2013-05-06	13.86	14.15	13.83	14.09	53821305
2013-05-07	14.20	14.25	14.09	14.19	42076994
2013-05-08	14.15	14.24	14.10	14.21	33340148
2013-05-09	14.19	14.26	14.16	14.20	30576820
2013-05-10	14.21	14.23	14.02	14.11	30887495
2013-05-13	14.10	14.12	13.92	14.01	22763720
2013-05-14	14.00	14.30	13.98	14.27	32394467
2013-05-15	14.28	14.77	14.27	14.67	56874913
2013-05-16	14.77	14.85	14.60	14.64	40931349
2013-05-17	14.79	15.15	14.75	15.08	59748157
2013-05-20	15.01	15.23	15.00	15.05	34582931
2013-05-21	15.07	15.22	14.75	14.95	61840257
2013-05-22	15.08	15.32	14.86	14.97	67177911
2013-05-23	14.50	14.94	14.37	14.81	49131116
2013-05-24	14.71	14.88	14.66	14.79	25291612
2013-05-28	15.22	15.35	15.10	15.28	59250415
2013-05-29	15.27	15.72	15.24	15.63	65167317
2013-05-30	15.76	16.02	15.74	15.90	61804939
2013-05-31	15.88	16.04	15.68	15.68	52118915
2013-06-03	15.93	16.08	15.51	15.89	59023547
2013-06-04	15.98	16.09	15.63	15.78	50273310
2013-06-05	15.70	15.71	15.18	15.25	64862392
2013-06-06	15.25	15.48	15.06	15.44	54820077
2013-06-07	15.58	15.76	15.46	15.73	37107776
2013-06-10	15.86	15.90	15.60	15.71	29589984
2013-06-11	15.52	15.68	15.40	15.51	35368511
2013-06-12	15.63	15.71	15.31	15.37	36213590
2013-06-13	15.31	15.60	15.18	15.58	34327479
2013-06-14	15.52	15.57	15.35	15.37	27188940
2013-06-17	15.53	15.72	15.44	15.55	31359990
2013-06-18	15.54	15.71	15.44	15.65	25959707
2013-06-19	15.60	15.62	15.31	15.32	35997899
2013-06-20	15.19	15.28	14.75	14.82	57317740
2013-06-21	15.02	15.06	14.59	15.00	48246900
2013-06-24	14.67	14.83	14.30	14.67	58604767
2013-06-25	14.85	15.00	14.84	14.97	34037202
2013-06-26	15.16	15.31	15.10	15.29	39603739
2013-06-27	15.43	15.70	15.39	15.65	35859602
2013-06-28	15.56	15.65	15.44	15.47	45071327
2013-07-01	15.61	15.79	15.56	15.74	36012492
2013-07-02	15.76	16.21	15.69	16.18	70277383
2013-07-03	16.15	16.45	16.14	16.43	38114464
2013-07-05	16.53	16.74	16.48	16.70	44732244
2013-07-08	16.85	16.93	16.75	16.81	42020774
2013-07-09	16.86	16.94	16.72	16.84	33770384
2013-07-10	16.76	16.88	16.65	16.72	38164691
2013-07-11	16.95	16.99	16.86	16.98	34601765
2013-07-12	16.98	17.11	16.97	17.11	27306032
2013-07-15	17.24	17.29	17.10	17.12	26663467
2013-07-16	16.95	16.95	16.41	16.60	63282542
2013-07-17	16.64	16.83	16.62	16.78	27888019
2013-07-18	16.82	16.98	16.78	16.93	24606383
2013-07-19	16.89	16.89	16.65	16.76	29593880
2013-07-22	16.87	17.04	16.83	17.04	28747564
2013-07-23	17.16	17.17	16.82	16.94	35019062
2013-07-24	17.48	17.68	17.25	17.37	78609334
2013-07-25	17.26	17.27	16.88	16.96	51596223
2013-07-26	16.92	17.13	16.90	17.02	30356128
2013-07-29	17.08	17.19	17.05	17.08	27831435
2013-07-30	17.19	17.25	17.06	17.08	25879793
2013-07-31	17.09	17.15	16.84	16.88	42167282
2013-08-01	17.04	17.21	16.95	17.19	39519529
2013-08-02	17.15	17.50	17.12	17.50	32234781
2013-08-05	17.44	17.50	17.11	17.19	53812955
2013-08-06	17.18	17.23	17.00	17.03	29013933
2013-08-07	16.95	16.96	16.72	16.77	33058014
2013-08-08	16.94	17.03	16.87	16.98	26626154
2013-08-09	16.95	17.11	16.94	17.02	25640699
2013-08-12	16.91	17.14	16.89	17.07	23170601
2013-08-13	17.15	17.21	16.96	17.06	22371904
2013-08-14	17.04	17.06	16.85	16.89	29255631
2013-08-15	16.71	16.73	16.22	16.43	55905236
2013-08-16	16.45	16.60	16.22	16.30	30477287
2013-08-19	16.29	16.31	16.11	16.12	28013524
2013-08-20	16.06	16.36	15.82	16.31	42599238
2013-08-21	16.31	16.42	16.11	16.25	34926512
2013-08-22	16.29	16.49	16.25	16.41	16471896
2013-08-23	16.47	16.52	16.35	16.45	21547927
2013-08-26	16.44	16.62	16.38	16.41	24792587
2013-08-27	16.16	16.18	15.85	15.88	44005234
2013-08-28	15.86	16.15	15.71	16.02	37035369
2013-08-29	16.21	16.66	16.15	16.50	47727543
2013-08-30	16.58	16.59	16.12	16.19	40290569
2013-09-03	16.42	16.54	16.21	16.34	33457667
2013-09-04	16.38	17.02	16.37	16.91	69543347
2013-09-05	17.10	17.35	17.03	17.30	55979780
2013-09-06	17.33	17.34	16.82	17.00	61743596
2013-09-09	17.11	17.41	17.10	17.31	38516902
2013-09-10	17.49	17.68	17.37	17.55	45861816
2013-09-11	17.50	17.58	17.39	17.54	32902781
2013-09-12	17.55	17.56	17.31	17.39	26855331
2013-09-13	17.45	17.49	17.28	17.35	21581414
2013-09-16	17.53	17.59	17.30	17.35	27078925
2013-09-17	17.35	17.45	17.30	17.44	23176278
2013-09-18	17.36	17.77	17.34	17.63	45175026
2013-09-19	17.75	17.77	17.51	17.66	30750335
2013-09-20	17.71	17.71	17.30	17.39	47961983
2013-09-23	17.27	17.35	16.98	17.20	42739876
2013-09-24	17.23	17.40	17.08	17.26	33788944
2013-09-25	17.25	17.40	17.16	17.19	31638500
2013-09-26	17.26	17.38	17.12	17.27	32360852
2013-09-27	17.17	17.20	17.00	17.05	34024213
2013-09-30	16.77	17.01	16.69	16.87	36511331
2013-10-01	16.93	17.34	16.92	17.19	41816955
2013-10-02	17.09	17.22	16.95	17.21	29527297
2013-10-03	17.11	17.17	16.76	16.95	36628838
2013-10-04	16.97	17.14	16.94	17.09	24997202
2013-10-07	16.86	16.95	16.81	16.81	30339569
2013-10-08	16.83	16.85	16.45	16.50	45491260
2013-10-09	16.51	16.74	16.35	16.62	50838247
2013-10-10	16.87	17.00	16.83	16.93	46955720
2013-10-11	17.02	17.12	16.88	17.11	30814195
2013-10-14	16.93	17.25	16.92	17.18	31229631
2013-10-15	17.18	17.21	16.95	16.97	39294096
2013-10-16	17.08	17.29	17.03	17.29	33098327
2013-10-17	17.24	17.49	17.24	17.46	26889382
2013-10-18	17.52	17.55	17.43	17.53	23022146
2013-10-21	17.59	17.60	17.41	17.50	22159654
2013-10-22	17.55	17.68	17.44	17.60	30226515
2013-10-23	17.66	17.71	17.39	17.52	45496200
2013-10-24	18.01	18.02	17.64	17.76	71402545
2013-10-25	17.84	17.85	17.42	17.60	47515737
2013-10-28	17.66	17.72	17.52	17.57	37323019
2013-10-29	17.57	17.62	17.41	17.61	36931547
2013-10-30	17.62	17.64	17.25	17.34	39898538
2013-10-31	17.29	17.33	17.10	17.11	38742669
2013-11-01	17.24	17.24	16.76	16.89	52492989
2013-11-04	16.97	17.01	16.78	17.00	33974656
2013-11-05	16.89	17.14	16.83	17.09	43523805
2013-11-06	17.16	17.20	16.85	16.91	37052438
2013-11-07	16.91	16.92	16.53	16.55	47526874
2013-11-08	16.66	16.87	16.61	16.85	38987344
2013-11-11	16.87	17.14	16.73	16.89	29561199
2013-11-12	16.80	16.85	16.66	16.72	31432341
2013-11-13	16.66	17.10	16.64	17.10	39159991
2013-11-14	17.12	17.20	17.01	17.09	35559912
2013-11-15	17.13	17.15	17.00	17.07	33105205
2013-11-18	17.07	17.18	16.92	16.98	31231282
2013-11-19	16.99	17.03	16.82	16.87	26841783
2013-11-20	16.89	17.08	16.84	16.92	31087637
2013-11-21	17.01	17.15	16.98	17.09	33051191
2013-11-22	17.12	17.14	17.00	17.01	29794776
2013-11-25	17.10	17.14	16.93	16.94	25129544
2013-11-26	17.05	17.05	16.85	16.87	26440554
2013-11-27	16.86	17.09	16.81	17.03	31559712
2013-11-29	17.06	17.18	17.04	17.08	14918840
2013-12-02	17.12	17.20	17.03	17.06	27749579
2013-12-03	17.05	17.20	16.42	16.56	74867006
2013-12-04	16.61	16.76	16.49	16.62	40104004
2013-12-05	16.66	16.86	16.52	16.74	44793782
2013-12-06	16.92	16.95	16.62	16.70	33263140
2013-12-09	16.68	16.79	16.50	16.56	34379294
2013-12-10	16.54	16.69	16.51	16.53	30523595
2013-12-11	16.54	16.61	16.33	16.41	37848806
2013-12-12	16.36	16.46	16.20	16.39	30945439
2013-12-13	16.47	16.79	16.46	16.59	48535508
2013-12-16	16.72	16.94	16.71	16.86	38001844
2013-12-17	16.86	16.99	16.66	16.70	40555838
2013-12-18	15.99	16.00	15.17	15.65	220362800
2013-12-19	15.46	15.50	15.25	15.30	84659737
2013-12-20	15.35	15.50	15.32	15.42	61503821
2013-12-23	15.49	15.50	15.12	15.15	59222326
2013-12-24	15.20	15.23	15.10	15.19	22642196
2013-12-26	15.23	15.34	15.22	15.33	24966315
2013-12-27	15.35	15.35	15.25	15.30	21841879
2013-12-30	15.36	15.42	15.25	15.28	32838079
2013-12-31	15.29	15.43	15.26	15.43	27836412
2014-01-02	15.42	15.45	15.28	15.44	31544161
2014-01-03	15.52	15.64	15.30	15.51	46128798
2014-01-06	15.72	15.76	15.52	15.58	42672711
2014-01-07	15.73	15.74	15.35	15.38	54797493
2014-01-08	15.60	15.71	15.51	15.54	48519024
2014-01-09	15.83	16.02	15.77	15.84	68016443
2014-01-10	16.01	16.11	15.94	16.07	45141418
2014-01-13	16.37	16.53	16.08	16.11	57736069
2014-01-14	16.31	16.43	16.17	16.40	44158912
2014-01-15	16.37	16.73	16.35	16.70	64167826
2014-01-16	16.67	16.76	16.56	16.73	38469015
2014-01-17	16.78	16.78	16.45	16.52	37283693
2014-01-21	16.64	16.68	16.36	16.41	35695984
2014-01-22	16.44	16.62	16.37	16.55	28873495
2014-01-23	16.49	16.53	16.31	16.43	37967030
2014-01-24	16.19	16.21	15.78	15.83	66257584
2014-01-27	15.90	15.91	15.52	15.71	51362330
2014-01-28	15.97	16.01	15.51	15.72	57854595
2014-01-29	15.48	15.53	15.20	15.26	52359616
2014-01-30	15.43	15.45	15.18	15.25	32712080
2014-01-31	15.09	15.10	14.90	14.96	64223473
2014-02-03	15.00	15.00	14.40	14.55	92458982
2014-02-04	14.57	14.93	14.45	14.87	55444561
2014-02-05	14.93	14.93	14.50	14.73	45571821
2014-02-06	14.57	14.85	14.53	14.85	47659208
2014-02-07	14.94	15.13	14.94	14.97	38649934
2014-02-10	15.05	15.06	14.78	14.84	36280458
2014-02-11	14.91	15.01	14.82	14.96	43604028
2014-02-12	15.09	15.12	14.99	15.00	30597596
2014-02-13	14.90	15.09	14.88	15.08	27131381
2014-02-14	15.12	15.36	15.03	15.24	34400611
2014-02-18	15.38	15.45	15.28	15.39	32322743
2014-02-19	15.31	15.49	15.21	15.25	26345821
2014-02-20	15.27	15.30	15.15	15.27	20654509
2014-02-21	15.27	15.31	15.11	15.16	30089853
2014-02-24	15.18	15.36	15.12	15.18	30629450
2014-02-25	15.21	15.29	15.11	15.15	26479906
2014-02-26	15.14	15.46	15.07	15.26	34966174
2014-02-27	15.22	15.43	15.16	15.39	25822500
2014-02-28	15.33	15.41	15.23	15.39	35692576
2014-03-03	15.20	15.32	15.03	15.20	42914671
2014-03-04	15.33	15.39	15.27	15.37	33116978
2014-03-05	15.38	15.67	15.36	15.63	33000463
2014-03-06	15.72	15.83	15.66	15.67	26660880
2014-03-07	15.72	15.80	15.54	15.62	23726212
2014-03-10	15.50	15.64	15.45	15.51	30529475
2014-03-11	15.49	15.52	15.17	15.30	34681984
2014-03-12	15.24	15.42	15.15	15.40	31278451
2014-03-13	15.46	15.46	15.10	15.18	34344086
2014-03-14	15.18	15.25	15.06	15.08	26943258
2014-03-17	15.18	15.33	15.16	15.28	26929074
2014-03-18	15.29	15.57	15.28	15.49	28324233
2014-03-19	15.51	15.55	15.35	15.48	24374283
2014-03-20	15.45	15.55	15.37	15.55	21203080
2014-03-21	15.73	15.74	15.45	15.47	31763321
2014-03-24	15.48	15.54	15.30	15.39	27033551
2014-03-25	15.42	15.46	15.29	15.33	24656682
2014-03-26	15.38	15.44	15.23	15.25	24444055
2014-03-27	15.25	15.38	15.17	15.25	28244793
2014-03-28	15.32	15.58	15.31	15.45	36615051
2014-03-31	15.60	15.63	15.48	15.60	27054549
2014-04-01	15.67	16.46	15.67	16.32	84938937
2014-04-02	16.25	16.49	16.15	16.46	39927114
2014-04-03	16.46	16.49	16.34	16.39	26108319
2014-04-04	16.49	16.49	16.11	16.13	30524895
2014-04-07	16.08	16.17	15.86	15.94	28112902
2014-04-08	15.99	16.16	15.92	16.10	26836366
2014-04-09	16.00	16.09	15.75	15.84	36882845
2014-04-10	15.90	15.91	15.59	15.63	31254932
2014-04-11	15.80	15.93	15.60	15.63	39337243
2014-04-14	15.73	15.77	15.53	15.70	20414693
2014-04-15	15.77	15.88	15.66	15.84	28666175
2014-04-16	15.94	16.07	15.90	16.07	21861208
2014-04-17	15.99	16.10	15.99	16.00	17657937
2014-04-21	16.01	16.08	15.90	15.98	24911768
2014-04-22	15.96	16.18	15.93	16.10	18916815
2014-04-23	16.08	16.32	16.08	16.23	19808733
2014-04-24	16.41	16.44	16.20	16.32	27453234
2014-04-25	15.81	15.90	15.71	15.78	53874192
2014-04-28	15.94	16.05	15.75	15.97	33030096
2014-04-29	16.00	16.15	15.91	16.12	27163734
2014-04-30	16.03	16.18	15.92	16.15	26524968
2014-05-01	16.15	16.20	15.85	15.91	30722099
2014-05-02	15.95	15.98	15.80	15.90	22182779
2014-05-05	15.81	15.87	15.71	15.74	25127144
2014-05-06	15.74	15.76	15.53	15.56	23289128
2014-05-07	15.63	15.63	15.43	15.46	32181828
2014-05-08	15.54	15.95	15.51	15.81	36794779
2014-05-09	15.73	15.90	15.73	15.77	25172568
2014-05-12	15.81	15.90	15.78	15.84	17164707
2014-05-13	15.85	15.90	15.75	15.86	16509281
2014-05-14	15.85	15.89	15.75	15.75	15087866
2014-05-15	15.74	15.75	15.55	15.69	27244262
2014-05-16	15.70	15.86	15.56	15.76	25639225
2014-05-19	15.72	15.94	15.72	15.92	17368319
2014-05-20	15.90	15.93	15.74	15.77	20348850
2014-05-21	15.82	15.98	15.80	15.91	17811407
2014-05-22	15.85	16.03	15.85	15.91	24848656
2014-05-23	15.91	16.03	15.90	16.02	17004403
2014-05-27	16.09	16.20	16.05	16.16	21034686
2014-05-28	16.17	16.36	16.15	16.31	23241418
2014-05-29	16.40	16.56	16.37	16.54	42832478
2014-05-30	16.40	16.54	16.37	16.44	23065423
2014-06-02	16.51	16.51	16.38	16.44	17975088
2014-06-03	16.46	16.72	16.45	16.55	32581740
2014-06-04	16.55	16.85	16.46	16.79	33699592
2014-06-05	16.82	16.89	16.60	16.68	34825926
2014-06-06	16.67	17.08	16.67	17.08	38583389
2014-06-09	17.01	17.12	17.00	17.00	23144349
2014-06-10	17.01	17.08	16.99	17.01	21980136
2014-06-11	16.97	17.01	16.88	16.90	21409229
2014-06-12	16.89	16.93	16.50	16.52	28544500
2014-06-13	16.53	16.65	16.50	16.56	20323354
2014-06-16	16.47	16.68	16.38	16.63	22219572
2014-06-17	16.58	16.80	16.53	16.79	17785415
2014-06-18	16.79	16.85	16.63	16.83	22925751
2014-06-19	16.87	16.87	16.76	16.78	16728501
2014-06-20	16.87	16.87	16.65	16.67	29981435
2014-06-23	16.70	16.92	16.68	16.88	23084402
2014-06-24	16.84	17.20	16.83	16.97	37736474
2014-06-25	16.95	17.26	16.92	17.20	37496685
2014-06-26	17.27	17.27	17.05	17.20	22193690
2014-06-27	17.18	17.29	17.15	17.28	31418644
2014-06-30	17.30	17.35	17.20	17.24	24099967
2014-07-01	17.34	17.40	17.07	17.21	36171515
2014-07-02	17.19	17.30	17.17	17.22	17002931
2014-07-03	17.23	17.34	17.22	17.32	13581223
2014-07-07	17.19	17.40	17.19	17.32	20271602
2014-07-08	17.22	17.24	17.05	17.11	23332243
2014-07-09	17.16	17.45	17.14	17.43	27036963
2014-07-10	17.20	17.39	17.17	17.30	20165185
2014-07-11	17.31	17.49	17.29	17.47	20149953
2014-07-14	17.51	17.60	17.45	17.55	20455228
2014-07-15	17.55	17.65	17.45	17.54	22631089
2014-07-16	17.66	17.87	17.62	17.80	36065737
2014-07-17	17.66	18.08	17.64	17.74	47287297
2014-07-18	17.80	17.84	17.65	17.72	24838797
2014-07-21	17.65	17.90	17.65	17.70	19200500
2014-07-22	17.77	17.86	17.67	17.82	24547298
2014-07-23	17.83	17.95	17.78	17.78	30932482
2014-07-24	18.01	18.12	17.68	17.84	53837956
2014-07-25	17.90	17.92	17.51	17.62	34499753
2014-07-28	17.62	17.71	17.47	17.64	29662377
2014-07-29	17.65	17.85	17.54	17.57	32972797
2014-07-30	17.52	17.60	17.32	17.46	30169696
2014-07-31	17.30	17.33	17.01	17.02	34170628
2014-08-01	17.05	17.18	16.72	16.81	33677955
2014-08-04	16.96	17.14	16.94	17.02	24871286
2014-08-05	16.94	17.14	16.78	16.87	24851172
2014-08-06	16.74	17.08	16.74	16.98	21872932
2014-08-07	17.04	17.10	16.77	16.82	19997660
2014-08-08	16.80	17.12	16.75	17.09	29370435
2014-08-11	17.17	17.25	17.11	17.17	17814865
2014-08-12	17.15	17.41	17.14	17.21	25514846
2014-08-13	17.48	17.48	17.32	17.42	26177837
2014-08-14	17.40	17.48	17.23	17.43	19733501
2014-08-15	17.49	17.49	17.17	17.31	20959569
2014-08-18	17.38	17.52	17.38	17.43	17174948
2014-08-19	17.51	17.52	17.32	17.36	15899353
2014-08-20	17.35	17.43	17.25	17.41	14207276
2014-08-21	17.43	17.49	17.37	17.40	15051296
2014-08-22	17.32	17.39	17.15	17.17	20294769
2014-08-25	17.21	17.29	17.20	17.23	10770252
2014-08-26	17.26	17.35	17.19	17.19	12167204
2014-08-27	17.23	17.40	17.21	17.36	18221103
2014-08-28	17.27	17.45	17.21	17.42	16855014
2014-08-29	17.47	17.49	17.39	17.41	15374784
2014-09-02	17.48	17.62	17.48	17.60	18538339
2014-09-03	17.71	17.87	17.44	17.47	25723888
2014-09-04	17.46	17.63	17.19	17.27	20733686
2014-09-05	17.30	17.30	16.94	17.14	29801662
2014-09-08	16.74	16.87	16.71	16.80	47565253
2014-09-09	16.79	16.82	16.59	16.63	26656592
2014-09-10	16.65	16.72	16.61	16.63	16644382
2014-09-11	16.59	16.67	16.51	16.66	14670061
2014-09-12	16.64	16.68	16.50	16.59	16512713
2014-09-15	16.56	16.62	16.42	16.47	23691587
2014-09-16	16.38	16.53	16.16	16.52	23772607
2014-09-17	16.59	16.70	16.52	16.53	25366299
2014-09-18	16.54	16.65	16.50	16.58	19453018
2014-09-19	16.68	16.77	16.58	16.65	35008506
2014-09-22	16.58	16.61	16.34	16.36	23800260
2014-09-23	16.31	16.35	16.14	16.17	28285137
2014-09-24	16.24	16.45	16.24	16.41	22021636
2014-09-25	16.40	16.40	16.17	16.20	19054868
2014-09-26	16.23	16.33	16.18	16.33	20432094
2014-09-29	16.15	16.40	14.83	15.11	82938687
2014-09-30	15.01	15.15	14.49	14.79	115056660
2014-10-01	14.77	14.83	14.56	14.59	55948262
2014-10-02	14.66	14.67	14.44	14.56	37788366
2014-10-03	14.66	14.69	14.50	14.59	38177484
2014-10-06	14.66	14.70	14.50	14.52	23974313
2014-10-07	14.47	14.49	14.08	14.10	42850710
2014-10-08	14.07	14.24	13.62	14.21	50319286
2014-10-09	14.21	14.22	13.80	13.84	31768462
2014-10-10	13.71	13.92	13.52	13.79	41079514
2014-10-13	13.78	13.88	13.52	13.54	37691699
2014-10-14	13.60	14.04	13.54	13.78	43397327
2014-10-15	13.59	13.77	13.26	13.62	46496966
2014-10-16	13.39	14.06	13.36	13.98	41382155
2014-10-17	14.20	14.25	13.97	14.02	31547970
2014-10-20	14.04	14.18	13.95	14.17	18972604
2014-10-21	14.26	14.28	14.10	14.26	29926800
2014-10-22	14.29	14.33	14.08	14.13	24285220
2014-10-23	14.30	14.49	14.28	14.40	30418358
2014-10-24	14.41	14.44	13.65	13.78	91944005
2014-10-27	13.87	13.89	13.68	13.82	61472177
2014-10-28	13.89	14.16	13.86	14.16	36821785
2014-10-29	14.14	14.18	13.76	13.91	31263938
2014-10-30	13.88	13.97	13.68	13.95	25505958
2014-10-31	14.13	14.15	14.04	14.09	37277819
2014-11-03	14.10	14.17	13.94	13.99	31589885
2014-11-04	13.94	14.00	13.86	13.95	19695724
2014-11-05	14.03	14.05	13.87	13.94	26042808
2014-11-06	13.92	14.22	13.92	14.19	36431748
2014-11-07	14.22	14.27	14.13	14.17	30254740
2014-11-10	14.19	14.20	13.95	14.00	36413339
2014-11-11	14.05	14.43	14.00	14.37	35345623
2014-11-12	14.32	14.63	14.26	14.58	36221067
2014-11-13	14.71	15.12	14.70	15.02	20199483
2014-11-14	15.01	15.27	14.99	15.14	37093171
2014-11-17	15.35	15.60	15.20	15.54	46517259
2014-11-18	15.70	15.75	15.25	15.50	43650757
2014-11-19	15.48	15.48	15.26	15.44	22633528
2014-11-20	15.37	15.65	15.28	15.46	21163158
2014-11-21	15.64	15.65	15.37	15.43	25609597
2014-11-24	15.51	15.69	15.50	15.67	32797852
2014-11-25	15.74	15.84	15.61	15.68	32253458
2014-11-26	15.65	15.68	15.52	15.61	20010508
2014-11-28	15.65	15.73	15.47	15.73	18620274
2014-12-01	15.78	15.89	15.70	15.77	30022014
2014-12-02	15.86	15.95	15.61	15.90	32313044
2014-12-03	15.88	16.13	15.88	16.01	37561091
2014-12-04	16.00	16.03	15.75	15.81	23369025
2014-12-05	15.90	15.94	15.63	15.70	29700293
2014-12-08	15.68	15.75	15.38	15.43	25519057
2014-12-09	15.05	15.43	14.75	15.43	23385340
2014-12-10	15.43	15.43	15.15	15.16	24615488
2014-12-11	15.17	15.49	15.03	15.28	30359260
2014-12-12	15.20	15.21	14.99	14.99	22684527
2014-12-15	14.86	14.92	14.27	14.28	47476393
2014-12-16	14.19	14.46	13.93	14.09	43879326
2014-12-17	14.17	14.52	14.11	14.45	29504188
2014-12-18	14.70	14.81	14.51	14.81	35542480
2014-12-19	14.79	15.05	14.74	15.03	40843451
2014-12-22	15.08	15.24	15.00	15.22	25366758
2014-12-23	15.21	15.45	15.21	15.33	20828661
2014-12-24	15.37	15.38	15.25	15.30	7128841
2014-12-26	15.30	15.49	15.26	15.45	11666422
2014-12-29	15.37	15.68	15.34	15.52	19137473
2014-12-30	15.48	15.60	15.45	15.50	14795048
2014-12-31	15.51	15.64	15.47	15.50	17930162
2015-01-02	15.59	15.65	15.18	15.36	24777911
2015-01-05	15.12	15.13	14.69	14.76	44079745
2015-01-06	14.88	14.90	14.38	14.62	32981627
2015-01-07	14.78	15.09	14.77	15.04	26065329
2015-01-08	15.40	15.48	15.23	15.42	33943398
2015-01-09	15.46	15.47	15.06	15.21	23420750
2015-01-12	15.31	15.32	15.11	15.22	22750784
2015-01-13	15.38	15.48	15.08	15.21	26279378
2015-01-14	15.07	15.16	14.83	15.11	36798274
2015-01-15	15.12	15.16	14.80	14.86	24981340
2015-01-16	14.81	15.04	14.75	15.02	32089873
2015-01-20	15.08	15.13	14.75	15.01	28553722
2015-01-21	14.98	15.11	14.88	14.97	23281464
2015-01-22	15.01	15.07	14.90	15.03	23669219
2015-01-23	15.02	15.08	14.89	14.91	21620561
2015-01-26	14.98	15.15	14.97	15.08	25237196
2015-01-27	14.96	14.99	14.72	14.85	34609134
2015-01-28	14.83	14.83	14.42	14.46	40579776
2015-01-29	14.62	14.96	14.30	14.85	40731076
2015-01-30	14.75	14.89	14.63	14.71	30439659
2015-02-02	14.75	15.30	14.74	15.27	40371750
2015-02-03	15.47	15.79	15.44	15.65	48335448
2015-02-04	15.68	16.02	15.65	15.87	41179483
2015-02-05	16.01	16.02	15.75	15.85	25713222
2015-02-06	15.84	16.00	15.77	15.86	28187680
2015-02-09	15.76	16.03	15.72	15.92	20286720
2015-02-10	16.05	16.14	15.91	16.09	27928530
2015-02-11	16.08	16.31	16.01	16.25	34285331
2015-02-12	16.34	16.45	16.30	16.36	23738806
2015-02-13	16.33	16.36	16.19	16.30	19954568
2015-02-17	16.21	16.30	16.00	16.11	44362323
2015-02-18	16.16	16.33	16.06	16.21	22812702
2015-02-19	16.19	16.48	16.17	16.43	24863932
2015-02-20	16.39	16.46	16.25	16.40	21523627
2015-02-23	16.33	16.45	16.29	16.38	19016756
2015-02-24	16.36	16.42	16.28	16.36	17672510
2015-02-25	16.34	16.62	16.34	16.51	23320169
2015-02-26	16.40	16.57	16.37	16.38	20799991
2015-02-27	16.38	16.40	16.22	16.34	20336962
2015-03-02	16.41	16.59	16.41	16.57	26341113
2015-03-03	16.07	16.30	16.06	16.17	37688950
2015-03-04	16.09	16.14	15.93	16.03	25659401
2015-03-05	16.09	16.23	16.09	16.11	16548157
2015-03-06	16.04	16.20	15.91	15.93	24420536
2015-03-09	15.98	16.10	15.93	16.03	17132373
2015-03-10	15.94	15.95	15.69	15.72	31687721
2015-03-11	15.77	15.85	15.70	15.75	20638698
2015-03-12	15.88	16.23	15.86	16.17	31172242
2015-03-13	16.16	16.25	16.00	16.20	27877722
2015-03-16	16.26	16.50	16.24	16.49	37731651
2015-03-17	16.39	16.49	16.36	16.39	20917650
2015-03-18	16.31	16.51	16.11	16.46	33748031
2015-03-19	16.42	16.46	16.28	16.34	18021525
2015-03-20	16.35	16.54	16.34	16.48	42096844
2015-03-23	16.47	16.74	16.46	16.57	30708965
2015-03-24	16.58	16.69	16.47	16.56	16661833
2015-03-25	16.53	16.55	16.18	16.18	21996193
2015-03-26	16.11	16.17	15.96	16.01	33327882
2015-03-27	16.06	16.10	15.85	15.98	53270387
2015-03-30	16.12	16.28	16.05	16.16	20537646
2015-03-31	16.12	16.29	16.08	16.14	21792601
2015-04-01	16.16	16.16	15.85	15.91	27365883
2015-04-02	15.93	16.04	15.85	16.03	15925403
2015-04-06	15.95	16.11	15.90	16.00	18522130
2015-04-07	15.95	15.97	15.78	15.90	26616660
2015-04-08	15.97	16.09	15.95	15.98	25147004
2015-04-09	16.00	16.07	15.88	15.95	23461885
2015-04-10	15.97	16.05	15.95	16.03	17657738
2015-04-13	16.00	16.08	15.87	15.87	22521087
2015-04-14	15.90	16.05	15.89	15.97	21745933
2015-04-15	16.01	16.08	16.00	16.07	25503494
2015-04-16	16.04	16.09	15.93	15.94	23494438
2015-04-17	15.88	15.88	15.71	15.76	32148969
2015-04-20	15.89	15.92	15.82	15.91	15250750
2015-04-21	15.92	15.98	15.76	15.82	18509477
2015-04-22	15.83	15.93	15.72	15.91	20312095
2015-04-23	15.84	15.90	15.70	15.76	28458010
2015-04-24	15.73	15.87	15.70	15.77	20293343
2015-04-27	15.82	16.00	15.77	15.90	34824893
2015-04-28	15.93	16.08	15.77	16.06	56634179
2015-04-29	15.86	16.10	15.82	16.02	35126941
2015-04-30	15.97	16.04	15.74	15.80	30269257
2015-05-01	15.90	15.94	15.70	15.81	20602237
2015-05-04	15.81	15.88	15.75	15.78	15078652
2015-05-05	15.77	15.82	15.52	15.53	32248886
2015-05-06	15.61	15.66	15.40	15.48	26381151
2015-05-07	15.46	15.56	15.14	15.51	26996629
2015-05-08	15.62	15.71	15.59	15.67	21336832
2015-05-11	15.65	15.84	15.64	15.65	17249812
2015-05-12	15.59	15.65	15.50	15.56	17669966
2015-05-13	15.54	15.62	15.37	15.41	20890438
2015-05-14	15.50	15.54	15.20	15.27	28794716
2015-05-15	15.27	15.49	15.27	15.48	18937706
2015-05-18	15.47	15.64	15.45	15.58	19491927
2015-05-19	15.59	15.63	15.45	15.50	15145265
2015-05-20	15.54	15.56	15.26	15.30	22391452
2015-05-21	15.28	15.55	15.26	15.51	23962037
2015-05-22	15.50	15.50	15.27	15.27	24795803
2015-05-26	15.27	15.34	15.15	15.19	25002893
2015-05-27	15.23	15.37	15.20	15.32	18763920
2015-05-28	15.28	15.34	15.24	15.29	13958970
2015-05-29	15.31	15.40	15.16	15.17	19060378
2015-06-01	15.33	15.45	15.19	15.36	26685260
2015-06-02	15.44	15.50	15.21	15.26	34974694
2015-06-03	15.29	15.32	15.12	15.20	24311566
2015-06-04	15.13	15.17	15.01	15.05	23428404
2015-06-05	15.02	15.02	14.78	14.78	44736948
2015-06-08	14.83	15.01	14.80	14.90	30240562
2015-06-09	14.92	15.01	14.84	14.88	20454699
2015-06-10	15.01	15.08	14.95	15.03	20961099
2015-06-11	15.11	15.35	15.08	15.28	27187071
2015-06-12	15.20	15.35	15.18	15.23	19847251
2015-06-15	15.06	15.11	14.97	15.05	23825392
2015-06-16	15.01	15.04	14.93	15.00	23359525
2015-06-17	15.01	15.08	14.86	15.02	25842087
2015-06-18	15.03	15.24	15.00	15.14	21360535
2015-06-19	15.09	15.25	15.06	15.11	24675084
2015-06-22	15.14	15.25	15.10	15.13	18863779
2015-06-23	15.23	15.41	15.22	15.29	21177833
2015-06-24	15.50	15.66	15.42	15.50	35400953
2015-06-25	15.52	15.56	15.39	15.44	23994370
2015-06-26	15.43	15.49	15.35	15.40	20428211
2015-06-29	15.23	15.30	14.92	15.02	38117410
2015-06-30	15.17	15.18	14.90	15.01	28509259
2015-07-01	15.14	15.17	14.80	14.99	31744459
2015-07-02	15.01	15.08	14.81	14.87	18482431
2015-07-06	14.75	14.90	14.70	14.79	22609802
2015-07-07	14.77	14.90	14.52	14.85	28151303
2015-07-08	14.67	14.72	14.27	14.37	42278529
2015-07-09	14.60	14.62	14.27	14.33	29660726
2015-07-10	14.48	14.54	14.33	14.48	20093588
2015-07-13	14.64	14.65	14.42	14.64	19864009
2015-07-14	14.71	14.86	14.59	14.81	20830698
2015-07-15	14.83	14.86	14.61	14.75	21892051
2015-07-16	14.74	14.79	14.45	14.57	33938913
2015-07-17	14.51	14.69	14.48	14.69	31718036
2015-07-20	14.71	14.75	14.53	14.57	25428174
2015-07-21	14.53	14.55	14.45	14.51	19334653
2015-07-22	14.49	14.51	14.35	14.42	30909685
2015-07-23	14.75	14.87	14.59	14.61	29440367
2015-07-24	14.72	14.73	14.32	14.39	26050943
2015-07-27	14.35	14.60	14.23	14.55	43857237
2015-07-28	14.96	15.00	14.60	14.83	56398516
2015-07-29	14.83	15.30	14.81	15.21	52125435
2015-07-30	15.21	15.30	14.96	15.10	34980315
2015-07-31	15.18	15.19	14.73	14.83	32654355
2015-08-03	14.97	15.04	14.85	14.94	26702280
2015-08-04	14.94	15.00	14.84	14.91	18845048
2015-08-05	14.99	15.04	14.72	14.80	22489961
2015-08-06	14.80	14.88	14.62	14.83	26811438
2015-08-07	14.85	14.92	14.75	14.80	14279247
2015-08-10	14.86	15.00	14.81	14.99	16804929
2015-08-11	14.80	14.80	14.61	14.70	26971290
2015-08-12	14.55	14.71	14.37	14.68	21109693
2015-08-13	14.64	14.85	14.59	14.71	20560719
2015-08-14	14.73	14.83	14.68	14.78	18398886
2015-08-17	14.76	14.77	14.57	14.68	16028273
2015-08-18	14.69	14.84	14.66	14.83	16853787
2015-08-19	14.78	14.98	14.76	14.77	22521886
2015-08-20	14.71	14.71	14.40	14.43	24108504
2015-08-21	14.29	14.38	13.84	13.86	42103436
2015-08-24	12.24	13.48	10.44	13.19	59805935
2015-08-25	13.85	13.86	12.90	12.90	47961785
2015-08-26	13.18	13.35	12.77	13.21	48377879
2015-08-27	13.46	13.67	13.23	13.56	42067850
2015-08-28	13.54	13.84	13.53	13.74	25699000
2015-08-31	13.76	13.94	13.51	13.87	38210328
2015-09-01	13.95	14.15	13.60	13.72	50482920
2015-09-02	13.99	14.00	13.63	13.87	29602821
2015-09-03	13.94	14.07	13.78	13.84	27560429
2015-09-04	13.68	13.70	13.40	13.56	31138436
2015-09-08	13.77	13.78	13.54	13.67	30030081
2015-09-09	13.81	13.84	13.47	13.53	30846301
2015-09-10	13.52	13.83	13.35	13.73	38696346
2015-09-11	13.75	13.81	13.53	13.71	22804522
2015-09-14	13.72	13.79	13.63	13.78	26093548
2015-09-15	13.80	14.37	13.79	14.31	46666698
2015-09-16	14.32	14.76	14.25	14.64	41674972
2015-09-17	14.61	14.88	14.46	14.60	37709048
2015-09-18	14.44	14.48	14.21	14.28	40712230
2015-09-21	14.20	14.43	14.15	14.32	20764084
2015-09-22	14.01	14.05	13.73	13.92	44080998
2015-09-23	13.93	13.95	13.51	13.68	31598381
2015-09-24	13.57	13.70	13.27	13.65	32461984
2015-09-25	13.87	13.87	13.51	13.53	35967426
2015-09-28	13.46	13.51	13.06	13.12	41124699
2015-09-29	13.14	13.21	13.01	13.15	44417375
2015-09-30	13.37	13.58	13.27	13.57	40205269
2015-10-01	13.76	13.78	13.47	13.67	33326894
2015-10-02	13.50	14.01	13.42	13.99	30096991
2015-10-05	14.12	14.27	13.90	14.19	38611926
2015-10-06	14.19	14.44	14.15	14.31	27045884
2015-10-07	14.49	14.75	14.46	14.75	33628594
2015-10-08	14.72	15.01	14.68	14.99	25994703
2015-10-09	15.03	15.10	14.82	14.97	29216537
2015-10-12	14.98	15.00	14.85	14.98	14372090
2015-10-13	14.88	15.10	14.83	14.94	30615360
2015-10-14	14.94	15.04	14.86	15.01	22314466
2015-10-15	15.20	15.23	14.99	15.22	27437601
2015-10-16	15.25	15.29	15.11	15.28	24240479
2015-10-19	15.23	15.36	15.15	15.36	17863005
2015-10-20	15.27	15.60	15.27	15.38	29453834
2015-10-21	15.60	15.69	15.35	15.41	34210591
2015-10-22	15.49	15.63	15.40	15.58	23484355
2015-10-23	15.71	15.75	15.49	15.67	28592824
2015-10-26	15.73	15.84	15.57	15.68	38062284
2015-10-27	15.01	15.15	14.80	14.89	64579703
2015-10-28	14.78	15.00	14.67	14.97	34485297
2015-10-29	14.94	14.96	14.61	14.73	32246978
2015-10-30	14.74	14.95	14.63	14.81	29225845
2015-11-02	14.79	14.90	14.71	14.75	30295885
2015-11-03	14.78	14.87	14.72	14.81	25878793
2015-11-04	14.83	14.86	14.64	14.65	27166413
2015-11-05	14.70	14.71	14.50	14.57	21877742
2015-11-06	14.51	14.55	14.38	14.52	24085666
2015-11-09	14.52	14.53	14.26	14.33	25257385
2015-11-10	14.33	14.34	14.14	14.28	22197205
2015-11-11	14.28	14.38	14.18	14.31	16893049
2015-11-12	14.21	14.27	14.02	14.04	20283724
2015-11-13	14.02	14.07	13.89	13.92	25482657
2015-11-16	13.85	14.08	13.85	14.04	22635970
2015-11-17	14.02	14.37	14.01	14.15	25188601
2015-11-18	14.23	14.50	14.18	14.46	26250360
2015-11-19	14.45	14.63	14.42	14.57	23593751
2015-11-20	14.62	14.76	14.54	14.60	18906222
2015-11-23	14.60	14.73	14.51	14.55	18273923
2015-11-24	14.41	14.63	14.32	14.55	21251796
2015-11-25	14.54	14.68	14.52	14.55	12626958
2015-11-27	14.54	14.59	14.50	14.53	7760586
2015-11-30	14.54	14.55	14.29	14.33	27860262
2015-12-01	14.32	14.56	14.29	14.56	29142177
2015-12-02	14.60	14.62	14.24	14.26	21398052
2015-12-03	14.31	14.34	13.93	13.98	29847334
2015-12-04	14.08	14.26	14.00	14.20	28354070
2015-12-07	14.19	14.20	14.02	14.12	14530576
2015-12-08	14.03	14.10	13.88	13.97	30356873
2015-12-09	13.91	14.14	13.80	13.89	25196945
2015-12-10	13.91	14.09	13.89	13.96	22039330
2015-12-11	13.84	13.92	13.58	13.64	29576404
2015-12-14	13.66	13.74	13.40	13.62	26825171
2015-12-15	13.74	14.00	13.72	13.87	43728526
2015-12-16	14.00	14.36	13.99	14.36	40683751
2015-12-17	14.37	14.38	13.95	13.98	26179792
2015-12-18	13.88	13.91	13.72	13.80	40453028
2015-12-21	13.89	13.95	13.67	13.73	31598047
2015-12-22	13.93	14.25	13.90	14.20	50646613
2015-12-23	14.27	14.38	14.26	14.36	22172288
2015-12-24	14.35	14.37	14.25	14.31	9000079
2015-12-28	14.28	14.34	14.16	14.18	13697485
2015-12-29	14.28	14.30	14.15	14.23	18867839
2015-12-30	14.23	14.26	14.12	14.17	13800289
2015-12-31	14.14	14.16	14.04	14.09	19881021
2016-01-04	13.87	14.00	13.75	13.97	38618524
2016-01-05	13.97	14.00	13.51	13.72	50267536
2016-01-06	13.56	13.56	13.05	13.11	61285453
2016-01-07	12.90	13.04	12.60	12.70	57846688
2016-01-08	13.05	13.10	12.50	12.54	46199413
2016-01-11	12.80	12.82	12.55	12.77	41269121
2016-01-12	13.03	13.04	12.58	12.85	50983684
2016-01-13	12.73	12.84	12.06	12.20	102174690
2016-01-14	12.19	12.31	11.82	12.19	62938610
2016-01-15	11.81	12.00	11.58	11.97	69029972
2016-01-19	12.15	12.16	11.82	11.95	41142617
2016-01-20	11.79	12.07	11.47	11.90	59879039
2016-01-21	12.01	12.28	11.86	12.01	48841795
2016-01-22	12.26	12.36	12.03	12.14	44537806
2016-01-25	12.30	12.31	11.93	11.98	96738579
2016-01-26	12.14	12.30	12.04	12.26	45969782
2016-01-27	12.05	12.10	11.73	11.85	42064238
2016-01-28	12.03	12.06	11.20	11.71	75699795
2016-01-29	11.83	11.94	11.65	11.94	52137357
2016-02-01	11.92	12.14	11.73	12.07	37301185
2016-02-02	11.95	12.08	11.45	11.51	55649160
2016-02-03	11.67	11.68	11.02	11.46	69454551
2016-02-04	11.37	11.69	11.26	11.53	40223130
2016-02-05	11.52	11.70	11.42	11.45	33322193
2016-02-08	11.39	11.69	11.25	11.59	45274520
2016-02-09	11.47	11.61	11.22	11.35	48956776
2016-02-10	11.46	11.57	11.33	11.34	38160284
2016-02-11	11.17	11.43	11.10	11.17	45801300
2016-02-12	11.25	11.58	11.18	11.55	28084963
2016-02-16	11.75	11.88	11.53	11.87	41072066
2016-02-17	11.99	12.30	11.98	12.27	37766423
2016-02-18	12.40	12.44	12.12	12.26	28784704
2016-02-19	12.19	12.22	12.01	12.10	26479330
2016-02-22	12.24	12.56	12.24	12.56	33549732
2016-02-23	12.53	12.65	12.42	12.42	30136719
2016-02-24	12.11	12.11	11.60	12.08	60608352
2016-02-25	12.11	12.40	12.05	12.39	32024839
2016-02-26	12.52	12.59	12.40	12.47	30228775
2016-02-29	12.42	12.65	12.39	12.51	32999136
2016-03-01	13.01	13.12	12.72	13.09	71523944
2016-03-02	13.06	13.35	13.04	13.22	36598221
2016-03-03	13.25	13.61	13.24	13.54	44524495
2016-03-04	13.56	13.86	13.43	13.59	31818610
2016-03-07	13.46	13.74	13.45	13.62	26131387
2016-03-08	13.51	13.58	13.15	13.23	34770641
2016-03-09	13.25	13.32	13.01	13.19	34146206
2016-03-10	13.25	13.28	12.92	13.15	39076472
2016-03-11	13.26	13.30	13.20	13.29	27583030
2016-03-14	13.28	13.37	13.18	13.27	20609627
2016-03-15	13.12	13.24	13.05	13.23	27729905
2016-03-16	13.21	13.51	13.18	13.50	47035012
2016-03-17	13.47	13.68	13.39	13.47	31521704
2016-03-18	13.54	13.70	13.49	13.64	32182356
2016-03-21	13.64	13.76	13.56	13.66	20905245
2016-03-22	13.65	13.73	13.51	13.59	26147996
2016-03-23	13.57	13.61	13.19	13.26	31535467
2016-03-24	13.11	13.12	12.78	13.06	36203203
2016-03-28	13.13	13.17	13.07	13.09	18684241
2016-03-29	13.05	13.20	12.97	13.20	26077380
2016-03-30	13.28	13.44	13.25	13.35	25322506
2016-03-31	13.34	13.52	13.34	13.50	32943444
2016-04-01	13.28	13.33	13.05	13.10	57914024
2016-04-04	13.11	13.12	12.76	12.80	42406306
2016-04-05	12.73	12.85	12.52	12.77	32424981
2016-04-06	12.75	12.87	12.65	12.82	22597414
2016-04-07	12.77	12.79	12.39	12.52	37688134
2016-04-08	12.62	12.78	12.51	12.55	20015270
2016-04-11	12.61	12.80	12.58	12.66	27744764
2016-04-12	12.72	12.84	12.66	12.81	23416972
2016-04-13	12.87	13.12	12.85	13.06	29331148
2016-04-14	13.09	13.18	13.02	13.09	22453659
2016-04-15	13.10	13.12	12.85	12.94	22986147
2016-04-18	12.98	13.28	12.95	13.25	30137670
2016-04-19	13.35	13.50	13.28	13.44	28808338
2016-04-20	13.42	13.72	13.40	13.64	32199012
2016-04-21	13.81	13.88	13.56	13.65	38126272
2016-04-22	13.63	13.78	13.51	13.61	28846317
2016-04-25	13.59	13.65	13.47	13.58	19494809
2016-04-26	13.66	13.82	13.63	13.75	35214188
2016-04-27	13.64	13.71	13.59	13.66	27151410
2016-04-28	13.79	14.22	13.71	14.09	87588790
2016-04-29	13.93	14.03	13.53	13.56	69695145
2016-05-02	13.67	13.79	13.60	13.62	57955420
2016-05-03	13.50	13.55	13.15	13.43	45594043
2016-05-04	13.29	13.38	13.14	13.31	28894964
2016-05-05	13.35	13.43	13.22	13.32	23838052
2016-05-06	13.26	13.48	13.24	13.44	23284500
2016-05-09	13.42	13.50	13.28	13.32	21602009
2016-05-10	13.38	13.52	13.38	13.49	23583376
2016-05-11	13.44	13.54	13.30	13.32	20229580
2016-05-12	13.40	13.47	13.17	13.35	24784344
2016-05-13	13.34	13.52	13.17	13.22	27481877
2016-05-16	13.22	13.38	13.21	13.32	21262679
2016-05-17	13.14	13.31	13.07	13.14	34165259
2016-05-18	13.12	13.34	13.05	13.16	23509660
2016-05-19	13.10	13.20	13.02	13.09	24117796
2016-05-20	13.15	13.26	13.13	13.19	19465010
2016-05-23	13.14	13.20	13.11	13.13	16234326
2016-05-24	13.16	13.30	13.16	13.29	19721644
2016-05-25	13.33	13.60	13.33	13.52	26236076
2016-05-26	13.59	13.68	13.37	13.46	18369850
2016-05-27	13.48	13.54	13.40	13.45	17263287
2016-05-31	13.49	13.56	13.40	13.49	26096015
2016-06-01	13.43	13.44	12.97	13.11	58219591
2016-06-02	13.09	13.32	13.05	13.21	41614613
2016-06-03	13.14	13.14	12.90	13.04	39850658
2016-06-06	13.08	13.21	13.04	13.18	25588674
2016-06-07	13.23	13.45	13.18	13.38	27656945
2016-06-08	13.45	13.49	13.35	13.36	18084759
2016-06-09	13.26	13.30	13.14	13.26	19873758
2016-06-10	13.17	13.25	13.05	13.10	27382718
2016-06-13	13.07	13.13	12.96	12.98	20745750
2016-06-14	12.99	13.07	12.76	12.84	30545958
2016-06-15	12.91	13.16	12.88	13.01	25829659
2016-06-16	12.93	13.14	12.85	13.12	26581169
2016-06-17	13.16	13.40	13.15	13.26	37364863
2016-06-20	13.39	13.55	13.39	13.42	29666741
2016-06-21	13.44	13.44	13.18	13.22	36721839
2016-06-22	13.23	13.31	13.15	13.18	20666602
2016-06-23	13.29	13.41	13.28	13.40	24579723
2016-06-24	12.79	12.91	12.45	12.52	96887304
2016-06-27	12.43	12.43	12.00	12.16	52820912
2016-06-28	12.42	12.44	12.21	12.39	40640389
2016-06-29	12.49	12.58	12.36	12.55	31937932
2016-06-30	12.56	12.57	12.26	12.57	44983767
2016-07-01	12.88	12.89	12.69	12.72	45067772
2016-07-05	12.57	12.59	12.31	12.40	30243293
2016-07-06	12.32	12.58	12.21	12.57	35091212
2016-07-07	12.57	12.84	12.57	12.75	33472953
2016-07-08	12.89	13.17	12.89	13.09	45945187
2016-07-11	13.17	13.33	13.13	13.27	28626257
2016-07-12	13.38	13.54	13.38	13.45	31320103
2016-07-13	13.49	13.51	13.31	13.48	26779837
2016-07-14	13.57	13.70	13.55	13.59	31802953
2016-07-15	13.63	13.67	13.53	13.57	19546317
2016-07-18	13.56	13.68	13.42	13.65	22545937
2016-07-19	13.56	13.72	13.50	13.65	26183383
2016-07-20	13.61	13.78	13.56	13.74	22588923
2016-07-21	13.87	14.04	13.86	13.92	40778639
2016-07-22	13.92	13.93	13.71	13.84	25134104
2016-07-25	13.86	13.95	13.76	13.68	26248463
2016-07-26	13.73	13.88	13.69	13.86	28467227
2016-07-27	13.86	13.99	13.75	13.84	34625494
2016-07-28	12.78	12.86	12.45	12.71	142168570
2016-07-29	12.61	12.88	12.60	12.66	59754088
2016-08-01	12.61	12.62	12.40	12.48	51963117
2016-08-02	12.35	12.36	11.90	11.94	101624914
2016-08-03	12.02	12.20	11.94	12.13	47323303
2016-08-04	12.12	12.23	12.05	12.08	38443181
2016-08-05	12.16	12.26	12.16	12.19	31219542
2016-08-08	12.22	12.33	12.15	12.18	33310587
2016-08-09	12.16	12.38	12.15	12.31	30097768
2016-08-10	12.30	12.36	12.23	12.25	24555796
2016-08-11	12.31	12.37	12.26	12.31	24987265
2016-08-12	12.29	12.37	12.25	12.33	18816854
2016-08-15	12.37	12.44	12.36	12.43	16371100
2016-08-16	12.35	12.43	12.33	12.34	20450106
2016-08-17	12.33	12.39	12.23	12.39	23434544
2016-08-18	12.33	12.36	12.27	12.33	23629454
2016-08-19	12.30	12.41	12.25	12.39	21891446
2016-08-22	12.35	12.38	12.29	12.36	22458375
2016-08-23	12.40	12.43	12.33	12.42	34634133
2016-08-24	12.41	12.44	12.28	12.30	19999632
2016-08-25	12.30	12.52	12.21	12.47	44713676
2016-08-26	12.47	12.55	12.34	12.38	22645892
2016-08-29	12.38	12.50	12.38	12.47	22243199
2016-08-30	12.46	12.56	12.43	12.55	26040411
2016-08-31	12.48	12.61	12.48	12.60	26030649
2016-09-01	12.66	12.72	12.35	12.44	40510406
2016-09-02	12.53	12.57	12.46	12.50	21079776
2016-09-06	12.49	12.67	12.43	12.67	36098940
2016-09-07	12.62	12.75	12.62	12.70	22879114
2016-09-08	12.50	12.75	12.50	12.73	34017856
2016-09-09	12.61	12.69	12.38	12.38	35733644
2016-09-12	12.32	12.77	12.28	12.70	42690174
2016-09-13	12.53	12.68	12.33	12.38	56549095
2016-09-14	12.18	12.31	12.11	12.14	62450611
2016-09-15	12.14	12.18	12.06	12.11	57373928
2016-09-16	12.05	12.13	12.01	12.11	26271568
2016-09-19	12.12	12.33	12.06	12.11	41175453
2016-09-20	12.09	12.19	11.96	12.00	37820775
2016-09-21	12.08	12.11	12.01	12.09	32934639
2016-09-22	12.17	12.29	12.16	12.18	36136234
2016-09-23	12.12	12.22	12.12	12.17	18993510
2016-09-26	12.12	12.12	12.00	12.01	26758623
2016-09-27	12.02	12.09	11.93	11.98	28965759
2016-09-28	12.02	12.09	11.96	12.09	29341515
2016-09-29	12.03	12.12	11.95	11.97	23397424
2016-09-30	12.00	12.14	11.99	12.07	34903811
2016-10-03	12.06	12.15	12.02	12.10	20683081
2016-10-04	12.11	12.25	12.09	12.20	23948703
2016-10-05	12.22	12.53	12.22	12.48	55529059
2016-10-06	12.43	12.51	12.33	12.39	25880883
2016-10-07	12.39	12.42	12.20	12.29	22093202
2016-10-10	12.35	12.38	12.10	12.12	24951437
2016-10-11	12.17	12.17	11.91	11.99	40053504
2016-10-12	12.00	12.01	11.94	11.96	20626954
2016-10-13	11.91	11.91	11.69	11.91	39904190
2016-10-14	11.96	12.00	11.89	11.91	25775674
2016-10-17	11.91	12.00	11.88	11.88	19874994
2016-10-18	11.92	11.93	11.71	11.89	39911254
2016-10-19	11.89	12.05	11.88	12.01	26094001
2016-10-20	12.02	12.03	11.90	11.97	18115983
2016-10-21	11.93	12.04	11.85	12.02	24364204
2016-10-24	12.06	12.20	12.06	12.04	33733614
2016-10-25	12.05	12.10	11.76	11.85	42485988
2016-10-26	11.80	11.93	11.76	11.88	36219863
2016-10-27	11.81	11.83	11.60	11.74	48402031
2016-10-28	11.74	11.85	11.63	11.72	37142375
2016-10-31	11.75	11.81	11.69	11.74	31898380
2016-11-01	11.78	11.84	11.50	11.61	35613573
2016-11-02	11.51	11.56	11.36	11.40	36229377
2016-11-03	11.39	11.46	11.27	11.35	38651451
2016-11-04	11.31	11.50	11.30	11.34	24752417
2016-11-07	11.52	11.62	11.39	11.58	25120693
2016-11-08	11.50	11.51	11.35	11.48	28497894
2016-11-09	11.15	11.63	11.07	11.58	60625748
2016-11-10	11.58	11.98	11.58	11.94	52756533
2016-11-11	11.88	12.40	11.84	12.28	79259270
2016-11-14	12.27	12.50	12.02	12.06	56109928
2016-11-15	12.06	12.14	11.95	12.04	31498503
2016-11-16	12.00	12.05	11.92	12.00	25195460
2016-11-17	11.90	11.96	11.78	11.87	38502535
2016-11-18	11.87	11.90	11.73	11.76	30662036
2016-11-21	11.77	11.90	11.77	11.79	19508608
2016-11-22	11.76	11.91	11.73	11.89	24274734
2016-11-23	11.90	12.00	11.85	11.90	22418351
2016-11-25	11.95	12.06	11.93	12.04	11439553
2016-11-28	12.02	12.05	11.89	11.92	24407192
2016-11-29	11.93	12.00	11.87	11.92	23690847
2016-11-30	11.97	12.14	11.92	11.96	47646220
2016-12-01	12.23	12.80	12.18	12.43	95143559
2016-12-02	12.58	12.58	12.15	12.24	38689842
2016-12-05	12.31	12.50	12.29	12.44	36219973
2016-12-06	12.40	12.59	12.37	12.56	23923916
2016-12-07	12.59	13.15	12.54	13.06	58600423
2016-12-08	13.07	13.15	12.97	13.03	41459537
2016-12-09	13.00	13.20	12.91	13.17	45256112
2016-12-12	13.08	13.10	12.81	12.82	39596765
2016-12-13	12.84	12.88	12.75	12.77	39570500
2016-12-14	12.65	12.79	12.50	12.53	42820123
2016-12-15	12.54	12.72	12.52	12.58	23774842
2016-12-16	12.66	12.70	12.56	12.63	28354939
2016-12-19	12.59	12.80	12.59	12.66	22830013
2016-12-20	12.70	12.82	12.68	12.78	17834041
2016-12-21	12.73	12.77	12.64	12.64	18117060
2016-12-22	12.63	12.64	12.40	12.40	27821071
2016-12-23	12.43	12.46	12.36	12.46	15621178
2016-12-27	12.43	12.51	12.36	12.39	19467440
2016-12-28	12.37	12.45	12.22	12.25	26875381
2016-12-29	12.25	12.31	12.22	12.23	19819081
2016-12-30	12.24	12.28	12.08	12.13	27405736
2017-01-03	12.20	12.60	12.13	12.59	40510821
2017-01-04	12.77	13.27	12.74	13.17	77638075
2017-01-05	13.21	13.22	12.63	12.77	75628443
2017-01-06	12.80	12.84	12.64	12.76	40315887
2017-01-09	12.79	12.86	12.63	12.63	39438393
2017-01-10	12.70	13.02	12.66	12.85	58703537
2017-01-11	12.71	12.72	12.51	12.67	49718725
2017-01-12	12.66	12.68	12.35	12.59	36493266
2017-01-13	12.62	12.67	12.50	12.63	29197105
2017-01-17	12.65	12.73	12.54	12.41	49069459
2017-01-18	12.43	12.45	12.30	12.41	33830795
2017-01-19	12.40	12.56	12.34	12.43	30135566
2017-01-20	12.45	12.48	12.31	12.36	29269964
2017-01-23	12.35	12.38	12.22	12.31	31670705
2017-01-24	12.35	12.61	12.34	12.61	34625204
2017-01-25	12.71	12.80	12.64	12.79	46747840
2017-01-26	12.65	12.68	12.35	12.37	55672778
2017-01-27	12.48	12.54	12.38	12.49	34613868
2017-01-30	12.46	12.46	12.28	12.37	39254173
2017-01-31	12.31	12.39	12.19	12.36	46974479
2017-02-01	12.45	12.58	12.22	12.32	44396812
2017-02-02	12.30	12.37	12.23	12.28	29035383
2017-02-03	12.42	12.62	12.39	12.56	38245251
2017-02-06	12.55	12.62	12.46	12.52	26916768
2017-02-07	12.50	12.52	12.31	12.34	32914413
2017-02-08	12.34	12.45	12.27	12.38	26411417
2017-02-09	12.40	12.47	12.35	12.38	32924624
2017-02-10	12.44	12.51	12.37	12.51	32996465
2017-02-13	12.54	12.62	12.48	12.56	24473996
2017-02-14	12.64	12.70	12.59	12.65	28355725
2017-02-15	12.62	12.64	12.55	12.63	25114438
2017-02-16	12.61	12.64	12.48	12.54	22896525
2017-02-17	12.50	12.58	12.42	12.58	26407405
2017-02-21	12.61	12.72	12.61	12.69	29156181
2017-02-22	12.66	12.77	12.65	12.67	24787512
2017-02-23	12.70	12.72	12.55	12.56	22520597
2017-02-24	12.51	12.51	12.38	12.47	40817305
2017-02-27	12.49	12.68	12.43	12.66	41713096
2017-02-28	12.63	12.66	12.45	12.53	36089848
2017-03-01	12.66	12.75	12.65	12.69	36178588
2017-03-02	12.72	12.75	12.58	12.66	33245050
2017-03-03	12.66	12.71	12.53	12.65	30493532
2017-03-06	12.58	12.60	12.50	12.52	28753623
2017-03-07	12.51	12.53	12.42	12.46	25906933
2017-03-08	12.50	12.64	12.46	12.53	27327834
2017-03-09	12.54	12.54	12.40	12.50	29149095
2017-03-10	12.55	12.63	12.47	12.53	34866054
2017-03-13	12.56	12.63	12.50	12.54	22625831
2017-03-14	12.51	12.56	12.45	12.55	26956658
2017-03-15	12.56	12.65	12.52	12.65	34296197
2017-03-16	12.65	12.72	12.59	12.70	28954694
2017-03-17	12.74	12.74	12.45	12.48	54929115
2017-03-20	12.48	12.49	12.25	12.28	45329650
2017-03-21	12.30	12.32	11.70	11.72	101559879
2017-03-22	11.78	11.83	11.62	11.77	71107861
2017-03-23	11.57	11.75	11.50	11.67	71209260
2017-03-24	11.66	11.77	11.55	11.62	43772442
2017-03-27	11.51	11.55	11.41	11.46	57713419
2017-03-28	11.51	11.80	11.48	11.65	57662806
2017-03-29	11.73	11.76	11.64	11.68	35795737
2017-03-30	11.67	11.74	11.61	11.68	28008241
2017-03-31	11.66	11.68	11.60	11.64	26717520
2017-04-03	11.64	11.64	11.28	11.44	65671114
2017-04-04	11.38	11.48	11.28	11.37	40068175
2017-04-05	11.48	11.50	11.25	11.26	43316140
2017-04-06	11.27	11.36	11.22	11.27	36165281
2017-04-07	11.26	11.31	11.21	11.23	28874909
2017-04-10	11.26	11.35	11.24	11.25	25857108
2017-04-11	11.27	11.28	11.17	11.28	36366316
2017-04-12	11.27	11.30	11.20	11.23	56588425
2017-04-13	11.22	11.25	11.11	11.11	32789905
2017-04-17	11.22	11.30	11.14	11.13	44731735
2017-04-18	11.15	11.18	11.08	11.14	35659989
2017-04-19	11.19	11.28	11.17	11.19	37524445
2017-04-20	11.25	11.50	11.24	11.47	49990191
2017-04-21	11.46	11.48	11.32	11.34	26076186
2017-04-24	11.48	11.50	11.36	11.43	41071326
2017-04-25	11.47	11.50	11.43	11.48	35862521
2017-04-26	11.47	11.70	11.45	11.60	51685768
2017-04-27	11.66	11.68	11.34	11.47	50203741
2017-04-28	11.51	11.51	11.40	11.47	41415145
2017-05-01	11.49	11.54	11.40	11.42	32118379
2017-05-02	11.30	11.37	10.90	10.92	99514739
2017-05-03	10.92	11.09	10.91	11.07	57290560
2017-05-04	11.09	11.11	10.96	11.00	34639754
2017-05-05	11.01	11.16	10.98	11.14	28926001
2017-05-08	11.18	11.24	11.09	11.13	35561764
2017-05-09	11.14	11.26	11.10	11.16	44142864
2017-05-10	11.16	11.20	11.03	11.04	34989254
2017-05-11	11.04	11.07	10.97	11.01	29276286
2017-05-12	11.00	11.03	10.90	10.92	34264277
2017-05-15	10.96	11.03	10.92	10.94	27359494
2017-05-16	11.06	11.07	10.90	10.94	42130215
2017-05-17	10.88	10.95	10.67	10.76	54670105
2017-05-18	10.73	10.82	10.70	10.79	37890811
2017-05-19	10.81	10.94	10.79	10.87	32431694
2017-05-22	11.11	11.13	10.98	11.10	73334997
2017-05-23	11.16	11.17	10.97	11.05	40816647
2017-05-24	11.06	11.06	10.87	10.96	46732734
2017-05-25	10.96	10.97	10.76	10.86	46269245
2017-05-26	10.85	10.95	10.81	10.93	28176454
2017-05-30	11.00	11.12	10.99	11.08	36082622
2017-05-31	11.12	11.13	11.00	11.12	36398667
2017-06-01	11.25	11.54	11.10	11.41	76707185
2017-06-02	11.42	11.43	11.24	11.35	45924954
2017-06-05	11.36	11.36	11.23	11.25	42558570
2017-06-06	11.19	11.20	11.05	11.12	44543687
2017-06-07	11.16	11.19	11.02	11.07	37344208
2017-06-08	10.94	11.10	10.91	11.10	40757441
2017-06-09	11.09	11.15	11.01	11.13	30285939
2017-06-12	11.13	11.36	11.13	11.28	38473144
2017-06-13	11.32	11.35	11.15	11.27	29889309
2017-06-14	11.28	11.29	11.06	11.22	44367883
2017-06-15	11.15	11.29	11.14	11.24	28431606
2017-06-16	11.24	11.24	11.07	11.22	54035414
2017-06-19	11.20	11.28	11.18	11.24	30540890
2017-06-20	11.21	11.22	11.09	11.12	31971454
2017-06-21	11.15	11.15	11.00	11.04	37002531
2017-06-22	11.02	11.18	11.00	11.13	26972816
2017-06-23	11.10	11.13	11.00	11.04	45190204
2017-06-26	11.06	11.20	11.06	11.18	31316763
2017-06-27	11.17	11.20	11.06	11.08	28491614
2017-06-28	11.11	11.17	11.07	11.09	31819976
2017-06-29	11.13	11.20	11.07	11.17	32917042
2017-06-30	11.18	11.28	11.16	11.19	41074990
2017-07-03	11.36	11.69	11.25	11.56	43949588
2017-07-05	11.51	11.56	11.26	11.30	39412233
2017-07-06	11.29	11.36	11.17	11.18	31935984
2017-07-07	11.21	11.28	11.16	11.26	20871848
2017-07-10	11.24	11.35	11.23	11.34	18881282
2017-07-11	11.31	11.43	11.30	11.38	25914333
2017-07-12	11.41	11.62	11.40	11.47	33088184
2017-07-13	11.46	11.69	11.45	11.60	33650806
2017-07-14	11.65	11.73	11.60	11.68	39792182
2017-07-17	11.71	11.75	11.65	11.74	24394237
2017-07-18	11.72	11.75	11.67	11.75	24625242
2017-07-19	11.76	11.83	11.74	11.68	26225866
2017-07-20	11.69	11.78	11.66	11.70	30315108
2017-07-21	11.59	11.62	11.46	11.53	27630584
2017-07-24	11.51	11.55	11.27	11.29	48123427
2017-07-25	11.30	11.38	11.22	11.27	52854343
2017-07-26	11.14	11.16	10.95	11.06	72271733
2017-07-27	11.08	11.20	11.03	11.18	38687497
2017-07-28	11.15	11.22	11.06	11.17	24864110
2017-07-31	11.16	11.23	11.13	11.22	39548561
2017-08-01	11.11	11.15	10.87	10.95	65140080
2017-08-02	10.98	11.03	10.93	11.00	30890498
2017-08-03	11.01	11.05	10.92	10.93	20309320
2017-08-04	10.90	10.99	10.78	10.95	29267609
2017-08-07	10.94	10.98	10.90	10.92	35013023
2017-08-08	10.95	11.00	10.88	10.89	26322101
2017-08-09	10.88	10.95	10.83	10.92	32155872
2017-08-10	10.88	10.91	10.77	10.77	31903827
2017-08-11	10.79	10.84	10.76	10.77	32300117
2017-08-14	10.82	10.95	10.79	10.91	26413474
2017-08-15	10.92	11.00	10.84	10.84	29266299
2017-08-16	10.86	10.90	10.78	10.80	28316308
2017-08-17	10.79	10.80	10.60	10.64	35518834
2017-08-18	10.62	10.63	10.47	10.56	43998743
2017-08-21	10.53	10.66	10.52	10.57	30152540
2017-08-22	10.61	10.73	10.61	10.65	28676062
2017-08-23	10.61	10.78	10.59	10.71	35405768
2017-08-24	10.75	10.80	10.69	10.71	33584388
2017-08-25	10.77	10.88	10.76	10.82	35926827
2017-08-28	10.86	10.88	10.73	10.79	22307395
2017-08-29	10.75	10.89	10.73	10.84	29807261
2017-08-30	10.82	10.94	10.77	10.94	23629293
2017-08-31	10.97	11.20	10.95	11.03	54208921
2017-09-01	11.18	11.43	11.14	11.35	64560278
2017-09-05	11.36	11.39	11.24	11.36	44142351
2017-09-06	11.39	11.53	11.39	11.50	43279041
2017-09-07	11.52	11.52	11.33	11.40	30271005
2017-09-08	11.34	11.39	11.29	11.36	26633932
2017-09-11	11.40	11.45	11.38	11.41	43375019
2017-09-12	11.43	11.67	11.39	11.59	41386669
2017-09-13	11.60	11.63	11.52	11.62	23302152
2017-09-14	11.60	11.68	11.48	11.56	31696274
2017-09-15	11.54	11.63	11.49	11.62	30865470
2017-09-18	11.63	11.73	11.60	11.63	25132356
2017-09-19	11.63	11.74	11.62	11.72	26392861
2017-09-20	11.68	11.80	11.64	11.71	26705319
2017-09-21	11.71	11.82	11.69	11.72	40319429
2017-09-22	11.74	11.87	11.72	11.84	30196459
2017-09-25	11.88	12.06	11.84	11.94	40766002
2017-09-26	11.95	12.00	11.90	11.93	30646723
2017-09-27	11.98	12.02	11.86	11.95	28412202
2017-09-28	11.95	11.99	11.90	11.96	23105656
2017-09-29	11.97	12.02	11.92	11.97	31227515
2017-10-02	12.00	12.09	11.97	12.09	36019960
2017-10-03	12.32	12.43	12.22	12.34	65641714
2017-10-04	12.33	12.46	12.28	12.30	52909843
2017-10-05	12.34	12.36	12.15	12.25	48145783
2017-10-06	12.20	12.33	12.19	12.31	35091790
2017-10-09	12.33	12.41	12.25	12.34	462796740
2017-10-10	12.34	12.42	12.25	12.39	40586234
2017-10-11	12.38	12.43	12.31	12.38	34953438
2017-10-12	12.30	12.32	12.11	12.12	45924434
2017-10-13	12.06	12.17	11.87	12.05	44597334
2017-10-16	11.99	12.15	11.96	12.12	32349675
2017-10-17	12.13	12.31	12.12	12.27	55273235
2017-10-18	12.28	12.35	12.17	12.19	30783686
2017-10-19	12.14	12.25	12.05	12.08	29678158
2017-10-20	12.12	12.14	12.00	12.10	28171651
2017-10-23	12.11	12.19	12.04	12.04	21504813
2017-10-24	12.11	12.26	12.09	12.19	34651185
2017-10-25	12.15	12.15	11.97	12.04	47674841
2017-10-26	12.20	12.34	12.06	12.27	49003126
2017-10-27	12.23	12.24	12.01	12.06	33925366
2017-10-30	12.01	12.15	11.95	12.10	36457435
2017-10-31	12.15	12.30	12.13	12.27	42010246
2017-11-01	12.40	12.47	12.28	12.35	43495830
2017-11-02	12.33	12.43	12.26	12.42	40923421
2017-11-03	12.41	12.46	12.32	12.36	33220261
2017-11-06	12.36	12.43	12.30	12.33	20178513
2017-11-07	12.35	12.38	12.11	12.16	41536291
2017-11-08	12.14	12.16	12.01	12.06	34127543
2017-11-09	12.01	12.05	11.93	12.04	26257259
2017-11-10	12.00	12.09	11.98	12.01	35298374
2017-11-13	12.01	12.22	11.97	12.16	30415855
2017-11-14	12.10	12.16	11.99	12.02	25893421
2017-11-15	11.97	12.03	11.87	12.00	28441307
2017-11-16	12.00	12.05	11.93	12.04	28269046
2017-11-17	12.02	12.06	11.99	12.01	31117727
2017-11-20	12.03	12.15	12.02	12.13	32352040
2017-11-21	12.14	12.23	12.12	12.12	28510260
2017-11-22	12.11	12.15	12.05	12.07	36184010
2017-11-24	12.10	12.15	12.03	12.10	9549629
2017-11-27	12.09	12.19	12.06	12.11	28525156
2017-11-28	12.15	12.24	12.08	12.21	33199323
2017-11-29	12.24	12.57	12.23	12.56	64865974
2017-11-30	12.53	12.65	12.42	12.52	49224189
2017-12-01	12.62	12.70	12.35	12.58	52458736
2017-12-04	12.65	12.81	12.59	12.43	39558857
2017-12-05	12.61	12.62	12.40	12.38	45527163
2017-12-06	12.40	12.43	12.28	12.38	28453762
2017-12-07	12.40	12.59	12.33	12.53	25417119
2017-12-08	12.53	12.61	12.43	12.61	21981870
2017-12-11	12.60	12.63	12.51	12.58	44194633
2017-12-12	12.56	12.64	12.51	12.60	54370612
2017-12-13	12.61	12.73	12.59	12.63	31858995
2017-12-14	12.65	12.69	12.41	12.46	37073960
2017-12-15	12.51	12.66	12.50	12.58	48655453
2017-12-18	12.66	12.75	12.61	12.66	25022657
2017-12-19	12.71	12.78	12.66	12.69	23056884
2017-12-20	12.72	12.75	12.65	12.72	18989429
2017-12-21	12.74	12.77	12.63	12.63	21004663
2017-12-22	12.66	12.66	12.56	12.58	17876156
2017-12-26	12.57	12.65	12.55	12.60	11664564
2017-12-27	12.57	12.58	12.45	12.50	17005626
2017-12-28	12.48	12.58	12.47	12.58	14793534
2017-12-29	12.58	12.61	12.49	12.49	18362455
2018-01-02	12.52	12.66	12.50	12.66	20773320
2018-01-03	12.68	12.80	12.67	12.76	29765638
2018-01-04	12.78	13.04	12.77	12.98	37478200
2018-01-05	13.06	13.22	13.04	13.20	46121873
2018-01-08	13.21	13.22	13.11	13.15	33828330
2018-01-09	13.18	13.22	13.08	13.08	27924109
2018-01-10	13.06	13.14	12.96	13.03	56517139
2018-01-11	13.02	13.20	13.00	13.16	28342293
2018-01-12	13.10	13.29	13.10	13.23	56979186
2018-01-16	13.31	13.48	13.01	13.10	53961375
2018-01-17	12.58	12.58	12.10	12.18	132412533
2018-01-18	12.18	12.20	12.02	12.07	66541729
2018-01-19	12.12	12.12	11.91	12.00	51303747
2018-01-22	12.02	12.08	11.90	12.02	52851915
2018-01-23	12.03	12.03	11.90	11.96	51830968
2018-01-24	12.00	12.09	11.92	12.05	64073708
2018-01-25	11.93	11.93	11.44	11.57	114886820
2018-01-26	11.59	11.70	11.50	11.37	52496001
2018-01-29	11.42	11.47	11.11	11.12	55113971
2018-01-30	11.09	11.23	11.05	11.06	52068187
2018-01-31	11.09	11.12	10.90	10.97	57644576
2018-02-01	10.95	11.00	10.85	10.92	41352192
2018-02-02	10.88	10.88	10.62	10.71	72312922
2018-02-05	10.78	10.80	10.24	10.24	96756955
2018-02-06	10.27	10.79	10.19	10.76	139938130
2018-02-07	10.75	11.04	10.70	10.76	68041787
2018-02-08	10.79	10.86	10.42	10.43	73990734
2018-02-09	10.57	10.64	10.24	10.53	72103620
2018-02-12	10.67	10.82	10.54	10.70	49068946
2018-02-13	10.63	10.69	10.53	10.59	36884488
2018-02-14	10.55	10.75	10.50	10.74	27844338
2018-02-15	10.80	10.80	10.64	10.76	28208311
2018-02-16	10.70	10.82	10.52	10.61	41041761
2018-02-20	10.58	10.67	10.55	10.63	27617865
2018-02-21	10.65	10.75	10.59	10.60	36037720
2018-02-22	10.60	10.73	10.56	10.63	25409561
2018-02-23	10.67	10.71	10.62	10.70	21786781
2018-02-26	10.74	10.95	10.70	10.89	27157756
2018-02-27	10.93	10.99	10.60	10.61	43502012
2018-02-28	10.68	10.79	10.57	10.61	41321429
2018-03-01	10.65	10.69	10.20	10.29	75841414
2018-03-02	10.24	10.42	10.14	10.40	60491864
2018-03-05	10.31	10.63	10.30	10.58	44021329
2018-03-06	10.65	10.68	10.47	10.63	30978946
2018-03-07	10.51	10.64	10.43	10.63	30046598
2018-03-08	10.65	10.68	10.48	10.61	26947958
2018-03-09	10.63	10.73	10.57	10.73	26684375
2018-03-12	10.69	10.85	10.68	10.81	33800918
2018-03-13	10.84	10.98	10.73	10.78	44456812
2018-03-14	11.25	11.44	11.01	11.02	91985319
2018-03-15	11.05	11.25	10.95	11.07	47645277
2018-03-16	11.12	11.22	11.06	11.15	80684224
2018-03-19	11.15	11.17	10.87	11.01	63122538
2018-03-20	11.05	11.13	10.97	10.99	45612813
2018-03-21	11.00	11.19	10.93	11.10	38550957
2018-03-22	11.00	11.06	10.73	10.75	51280905
2018-03-23	10.79	10.85	10.51	10.56	39950867
2018-03-26	10.74	10.87	10.68	10.83	52325512
2018-03-27	10.85	10.92	10.72	10.83	40677320
2018-03-28	10.83	10.95	10.73	10.86	42263662
2018-03-29	10.93	11.13	10.92	11.08	39863962
2018-04-02	11.06	11.09	10.70	10.86	43598094
2018-04-03	11.01	11.18	10.90	11.15	42523917
2018-04-04	10.87	11.36	10.80	11.33	44834639
2018-04-05	11.34	11.38	11.23	11.35	28755606
2018-04-06	11.28	11.35	11.07	11.18	31920686
2018-04-09	11.25	11.38	11.20	11.25	36462658
2018-04-10	11.44	11.55	11.41	11.45	44005015
2018-04-11	11.38	11.49	11.30	11.43	32979038
2018-04-12	11.50	11.54	11.25	11.31	47133732
2018-04-13	11.35	11.39	11.23	11.28	34598783
2018-04-16	11.36	11.45	11.27	11.38	32803268
2018-04-17	11.43	11.45	11.30	11.38	30906803
2018-04-18	11.38	11.48	11.30	11.18	46226082
2018-04-19	11.18	11.25	10.85	10.96	49154173
2018-04-20	11.01	11.03	10.78	10.82	44930027
2018-04-23	10.84	11.04	10.83	11.04	31936522
2018-04-24	11.05	11.17	10.93	10.96	39624986
2018-04-25	10.96	11.16	10.87	11.11	40356076
2018-04-26	11.42	11.53	11.29	11.43	80676755
2018-04-27	11.40	11.56	11.38	11.49	33375943
2018-04-30	11.53	11.73	11.22	11.24	66090895
2018-05-01	11.25	11.35	11.10	11.26	61430446
2018-05-02	11.26	11.27	11.12	11.21	41899467
2018-05-03	11.17	11.21	10.97	11.20	38907404
2018-05-04	11.16	11.41	11.09	11.36	32043468
2018-05-07	11.36	11.44	11.31	11.34	27510279
2018-05-08	11.32	11.37	11.24	11.27	25754109
2018-05-09	11.21	11.28	11.02	11.06	43731958
2018-05-10	11.04	11.25	11.02	11.21	32023835
2018-05-11	11.22	11.25	11.16	11.19	19837675
2018-05-14	11.23	11.29	11.17	11.18	27903121
2018-05-15	11.10	11.25	11.06	11.22	26950114
2018-05-16	11.21	11.40	11.20	11.40	28976692
2018-05-17	11.40	11.48	11.38	11.46	20741087
2018-05-18	11.44	11.47	11.30	11.33	23893731
2018-05-21	11.42	11.55	11.39	11.51	31011916
2018-05-22	11.58	11.64	11.51	11.52	22360885
2018-05-23	11.50	11.55	11.33	11.44	23595004
2018-05-24	11.45	11.65	11.44	11.62	34876334
2018-05-25	11.56	11.61	11.47	11.51	19337470
2018-05-29	11.60	11.62	11.36	11.44	31324274
2018-05-30	11.53	11.61	11.47	11.55	25554593
2018-05-31	11.65	11.74	11.36	11.55	61563249
2018-06-01	11.67	11.77	11.61	11.71	35406189
2018-06-04	11.74	11.79	11.69	11.74	25141346
2018-06-05	11.74	11.87	11.68	11.83	31036704
2018-06-06	11.87	12.00	11.82	11.97	31110458
2018-06-07	11.97	12.15	11.96	12.03	47314073
2018-06-08	12.04	12.12	12.00	12.10	28371881
2018-06-11	12.10	12.15	12.02	12.03	30398078
2018-06-12	12.07	12.15	12.03	12.11	51395448
2018-06-13	12.10	12.10	11.96	12.02	28406733
2018-06-14	12.00	12.01	11.84	11.89	34523019
2018-06-15	11.84	12.03	11.80	11.88	56326835
2018-06-18	11.82	12.04	11.81	11.99	32706527
2018-06-19	11.82	11.89	11.67	11.89	40064785
2018-06-20	11.97	12.05	11.83	11.87	31964792
2018-06-21	11.80	11.83	11.64	11.71	33316702
2018-06-22	11.75	11.87	11.62	11.65	38207303
2018-06-25	11.63	11.67	11.38	11.50	36101893
2018-06-26	11.56	11.63	11.49	11.52	36627672
2018-06-27	11.54	11.64	11.40	11.42	27241994
2018-06-28	11.37	11.40	11.15	11.28	43836444
2018-06-29	11.32	11.37	11.03	11.07	44718473
2018-07-02	11.02	11.11	10.91	11.10	37892751
2018-07-03	11.10	11.15	10.94	10.99	16544777
2018-07-05	11.10	11.14	11.02	11.05	32008544
2018-07-06	11.04	11.10	10.92	11.06	25671874
2018-07-09	11.10	11.26	11.03	11.20	23916802
2018-07-10	11.20	11.26	11.17	11.25	21231537
2018-07-11	11.15	11.17	11.05	11.07	30030119
2018-07-12	11.10	11.14	11.00	11.05	27025237
2018-07-13	11.02	11.05	10.91	10.98	36567189
2018-07-16	10.95	10.97	10.76	10.85	46156833
2018-07-17	10.80	10.90	10.80	10.86	37584265
2018-07-18	10.85	10.90	10.81	10.87	36420018
2018-07-19	10.89	10.90	10.77	10.67	40308773
2018-07-20	10.68	10.72	10.51	10.56	41673254
2018-07-23	10.56	10.57	10.42	10.47	34941983
2018-07-24	10.51	10.74	10.50	10.57	47302950
2018-07-25	10.32	10.57	10.12	10.52	92610535
2018-07-26	10.14	10.16	9.84	9.89	103893039
2018-07-27	9.96	10.05	9.91	9.93	46178701
2018-07-30	9.96	10.10	9.93	10.07	35877009
2018-07-31	10.11	10.11	10.00	10.04	38026871
2018-08-01	10.06	10.08	9.82	9.90	44126692
2018-08-02	9.90	9.98	9.84	9.92	40318865
2018-08-03	9.93	10.06	9.93	10.04	25925122
2018-08-06	10.00	10.05	9.97	10.03	22247882
2018-08-07	10.04	10.10	10.02	10.08	27961231
2018-08-08	10.05	10.10	10.04	10.05	22601602
2018-08-09	10.06	10.07	9.90	9.91	35682617
2018-08-10	9.91	9.91	9.72	9.74	39180474
2018-08-13	9.74	9.75	9.42	9.46	66586182
2018-08-14	9.51	9.62	9.45	9.50	37657351
2018-08-15	9.46	9.50	9.35	9.45	36298597
2018-08-16	9.50	9.60	9.49	9.51	28857667
2018-08-17	9.53	9.60	9.46	9.55	32742936
2018-08-20	9.56	9.74	9.56	9.72	25252486
2018-08-21	9.77	9.90	9.69	9.86	46413897
2018-08-22	9.79	9.82	9.68	9.69	30803675
2018-08-23	9.67	9.69	9.58	9.63	31511844
2018-08-24	9.65	9.70	9.61	9.68	18380040
2018-08-27	9.75	10.04	9.73	9.99	49769258
2018-08-28	10.08	10.09	9.95	10.01	33845494
2018-08-29	10.01	10.02	9.90	9.97	37336431
2018-08-30	9.87	9.92	9.67	9.70	48539347
2018-08-31	9.64	9.68	9.40	9.48	76424884
2018-09-04	9.53	9.58	9.36	9.47	54111109
2018-09-05	9.47	9.55	9.32	9.49	44561879
2018-09-06	9.48	9.55	9.40	9.43	29519107
2018-09-07	9.41	9.49	9.25	9.27	51229915
2018-09-10	9.31	9.49	9.30	9.38	30421677
2018-09-11	9.35	9.36	9.22	9.31	27158381
2018-09-12	9.31	9.42	9.28	9.34	25450013
2018-09-13	9.38	9.41	9.31	9.37	29315671
2018-09-14	9.38	9.48	9.36	9.45	30013336
2018-09-17	9.44	9.60	9.43	9.55	29544428
2018-09-18	9.54	9.61	9.48	9.58	57055398
2018-09-19	9.61	9.83	9.61	9.78	40111485
2018-09-20	9.83	9.93	9.71	9.81	46314358
2018-09-21	9.84	9.94	9.78	9.85	74488637
2018-09-24	9.78	9.85	9.52	9.59	43170827
2018-09-25	9.53	9.56	9.37	9.39	44406116
2018-09-26	9.38	9.41	9.27	9.27	58597487
2018-09-27	9.30	9.33	9.20	9.23	57272192
2018-09-28	9.22	9.28	9.09	9.25	30987233
2018-10-01	9.43	9.44	9.30	9.32	44864717
2018-10-02	9.27	9.34	9.18	9.20	41806359
2018-10-03	9.27	9.31	9.13	9.13	47023058
2018-10-04	9.13	9.22	9.09	9.15	38889619
2018-10-05	9.15	9.22	9.10	9.12	36952234
2018-10-08	9.10	9.28	9.09	9.26	43657683
2018-10-09	9.23	9.31	8.95	8.95	58356912
2018-10-10	8.95	8.98	8.81	8.82	54104073
2018-10-11	8.82	8.99	8.76	8.81	66170847
2018-10-12	8.95	8.95	8.55	8.64	59308503
2018-10-15	8.67	8.85	8.66	8.81	40183227
2018-10-16	8.87	8.89	8.73	8.80	36771962
2018-10-17	8.80	8.86	8.64	8.76	48795137
2018-10-18	8.74	8.76	8.50	8.51	59669220
2018-10-19	8.32	8.53	8.19	8.35	59831126
2018-10-22	8.38	8.45	8.27	8.41	39803505
2018-10-23	8.30	8.64	8.23	8.59	55443298
2018-10-24	8.50	8.60	8.17	8.18	58895107
2018-10-25	8.52	9.00	8.46	8.99	90399170
2018-10-26	8.96	9.06	8.86	8.98	100639822
2018-10-29	9.36	9.59	9.17	9.28	92275144
2018-10-30	9.31	9.56	9.27	9.46	58061997
2018-10-31	9.62	9.67	9.43	9.55	68507097
2018-11-01	9.54	9.55	9.26	9.29	59794356
2018-11-02	9.36	9.45	9.26	9.38	48499166
2018-11-05	9.38	9.57	9.35	9.53	41274267
2018-11-06	9.46	9.57	9.41	9.54	40928647
2018-11-07	9.60	9.60	9.45	9.60	37347419
2018-11-08	9.58	9.65	9.44	9.46	55810120
2018-11-09	9.38	9.80	9.27	9.38	52203593
2018-11-12	9.38	9.58	9.37	9.49	36317186
2018-11-13	9.53	9.67	9.47	9.54	33097995
2018-11-14	9.63	9.67	9.43	9.54	46677594
2018-11-15	9.50	9.53	9.12	9.31	57170119
2018-11-16	9.28	9.31	8.98	9.05	54582518
2018-11-19	9.02	9.36	8.96	9.25	56292462
2018-11-20	9.10	9.22	9.01	9.06	35160306
2018-11-21	9.05	9.20	8.98	9.11	25882740
2018-11-23	9.07	9.22	9.03	9.13	13520848
2018-11-26	9.23	9.53	9.17	9.40	46304425
2018-11-27	9.37	9.43	9.25	9.28	34283203
2018-11-28	9.27	9.44	9.17	9.41	33199483
2018-11-29	9.37	9.44	9.26	9.37	29207626
2018-11-30	9.37	9.48	9.36	9.41	36269456
2018-12-03	9.71	9.85	9.60	9.60	64643017
2018-12-04	9.55	9.60	9.18	9.18	57930317
2018-12-06	9.12	9.12	8.92	9.02	53963586
2018-12-07	9.02	9.13	8.80	8.82	43534810
2018-12-10	8.83	8.85	8.38	8.52	56499741
2018-12-11	8.72	8.80	8.50	8.54	42294523
2018-12-12	8.64	8.73	8.59	8.64	40602732
2018-12-13	8.67	8.70	8.46	8.50	34200443
2018-12-14	8.52	8.68	8.46	8.52	35613263
2018-12-17	8.48	8.72	8.41	8.50	44469948
2018-12-18	8.55	8.68	8.41	8.47	38262962
2018-12-19	8.46	8.65	8.27	8.32	75272899
2018-12-20	8.33	8.42	8.18	8.26	58926152
2018-12-21	8.22	8.40	8.04	8.05	57542256
2018-12-24	8.01	8.01	7.61	7.63	38709511
2018-12-26	7.73	7.86	7.41	7.85	58809955
2018-12-27	7.82	7.85	7.53	7.85	49812964
2018-12-28	7.83	8.04	7.76	7.81	47331686
2018-12-31	7.85	7.86	7.50	7.65	57816044
2019-01-02	7.53	8.02	7.48	7.90	47494361
2019-01-03	7.97	7.99	7.78	7.78	39172395
2019-01-04	7.91	8.12	7.85	8.08	43039807
2019-01-07	8.11	8.37	8.03	8.29	40729353
2019-01-08	8.42	8.54	8.35	8.37	45643969
2019-01-09	8.45	8.77	8.36	8.72	48404884
2019-01-10	8.71	8.77	8.45	8.67	39490422
2019-01-11	8.77	8.93	8.70	8.82	41559875
2019-01-14	8.80	9.06	8.76	8.99	44833842
2019-01-15	9.02	9.03	8.75	8.84	65311702
2019-01-16	8.68	8.77	8.26	8.29	73869859
2019-01-17	8.27	8.44	8.21	8.36	56722604
2019-01-18	8.39	8.60	8.33	8.58	51127860
2019-01-22	8.54	8.61	8.46	8.50	47182620
2019-01-23	8.54	8.54	8.28	8.34	45196860
2019-01-24	8.32	8.68	8.22	8.60	79516367
2019-01-25	8.74	8.96	8.73	8.86	53130148
2019-01-28	8.80	8.80	8.58	8.66	42116304
2019-01-29	8.71	8.79	8.62	8.61	30485016
2019-01-30	8.67	8.72	8.52	8.71	29906134
2019-01-31	8.62	8.82	8.60	8.80	39389094
2019-02-01	8.77	8.81	8.62	8.72	34124005
2019-02-04	8.70	8.70	8.59	8.70	28855569
2019-02-05	8.68	8.76	8.65	8.75	26166848
2019-02-06	8.79	8.90	8.68	8.72	32644299
2019-02-07	8.62	8.62	8.29	8.31	55161837
2019-02-08	8.29	8.41	8.16	8.39	38650090
2019-02-11	8.41	8.44	8.29	8.33	27403546
2019-02-12	8.38	8.47	8.38	8.46	26235089
2019-02-13	8.45	8.66	8.39	8.41	27182886
2019-02-14	8.38	8.47	8.32	8.42	23569872
2019-02-15	8.49	8.56	8.41	8.54	58080330
2019-02-19	8.53	8.85	8.53	8.83	37929175
2019-02-20	8.83	8.98	8.82	8.94	55316868
2019-02-21	8.94	8.96	8.70	8.71	44730351
2019-02-22	8.73	8.75	8.56	8.71	40947503
2019-02-25	8.77	8.85	8.75	8.76	56615428
2019-02-26	8.75	8.94	8.72	8.88	38348838
2019-02-27	8.83	8.91	8.78	8.78	34093320
2019-02-28	8.77	8.79	8.60	8.77	43960541
2019-03-01	8.85	8.89	8.71	8.79	37699506
2019-03-04	8.83	8.97	8.76	8.81	46196859
2019-03-05	8.80	8.81	8.70	8.77	40852648
2019-03-06	8.75	8.78	8.56	8.58	50378587
2019-03-07	8.56	8.57	8.35	8.48	54285995
2019-03-08	8.40	8.47	8.34	8.42	43766799
2019-03-11	8.46	8.63	8.45	8.61	36875290
2019-03-12	8.65	8.70	8.55	8.57	37805025
2019-03-13	8.59	8.65	8.50	8.53	49018694
2019-03-14	8.52	8.55	8.40	8.41	36307868
2019-03-15	8.42	8.47	8.37	8.43	66555519
2019-03-18	8.45	8.57	8.42	8.57	37198328
2019-03-19	8.61	8.87	8.61	8.70	57293608
2019-03-20	8.67	8.67	8.48	8.51	54539726
2019-03-21	8.50	8.69	8.49	8.69	46843085
2019-03-22	8.63	8.67	8.52	8.54	41963991
2019-03-25	8.56	8.65	8.47	8.51	45849484
2019-03-26	8.54	8.76	8.54	8.76	47852114
2019-03-27	8.75	8.86	8.62	8.62	39895763
2019-03-28	8.65	8.83	8.64	8.77	38914696
2019-03-29	8.80	8.89	8.71	8.78	33962755
2019-04-01	8.86	9.00	8.86	8.98	45653096
2019-04-02	8.95	9.03	8.91	9.01	30699413
2019-04-03	9.07	9.27	9.06	9.13	56663558
2019-04-04	9.21	9.30	9.18	9.24	39483120
2019-04-05	9.17	9.27	9.08	9.25	37854698
2019-04-08	9.18	9.32	9.17	9.30	26221135
2019-04-09	9.27	9.36	9.17	9.21	29879089
2019-04-10	9.23	9.35	9.20	9.33	28469482
2019-04-11	9.35	9.41	9.33	9.39	26488106
2019-04-12	9.47	9.60	9.44	9.45	38646020
2019-04-15	9.48	9.50	9.26	9.33	41206747
2019-04-16	9.32	9.40	9.24	9.36	40949992
2019-04-17	9.40	9.58	9.39	9.50	30688316
2019-04-18	9.52	9.62	9.48	9.55	29843042
2019-04-22	9.58	9.58	9.46	9.35	38718506
2019-04-23	9.36	9.51	9.30	9.50	39493689
2019-04-24	9.45	9.61	9.40	9.57	39796303
2019-04-25	9.52	9.53	9.34	9.40	52596747
2019-04-26	10.03	10.45	9.95	10.41	156136700
2019-04-29	10.36	10.39	10.07	10.32	62500522
2019-04-30	10.29	10.50	10.27	10.45	46079308
2019-05-01	10.48	10.50	10.29	10.30	41805504
2019-05-02	10.30	10.35	10.20	10.34	34508446
2019-05-03	10.37	10.45	10.30	10.41	36291243
2019-05-06	10.12	10.42	10.12	10.37	28640578
2019-05-07	10.33	10.41	10.30	10.38	41154485
2019-05-08	10.38	10.45	10.31	10.34	33472200
2019-05-09	10.26	10.30	10.07	10.20	43621299
2019-05-10	10.32	10.41	10.20	10.38	37629526
2019-05-13	10.17	10.26	10.04	10.08	51102054
2019-05-14	10.15	10.29	10.13	10.24	31297221
2019-05-15	10.21	10.40	10.04	10.36	44050200
2019-05-16	10.30	10.44	10.30	10.40	32696980
2019-05-17	10.32	10.44	10.24	10.29	34565393
2019-05-20	10.30	10.30	10.20	10.28	29535935
2019-05-21	10.31	10.31	10.15	10.24	30099324
2019-05-22	10.17	10.21	9.93	9.97	51407182
2019-05-23	9.85	9.85	9.67	9.85	43153773
2019-05-24	9.92	9.95	9.80	9.83	22131457
2019-05-28	9.87	9.90	9.77	9.78	27656181
2019-05-29	9.69	9.75	9.55	9.71	32262552
2019-05-30	9.74	9.84	9.68	9.74	24759571
2019-05-31	9.48	9.54	9.33	9.52	48250384
2019-06-03	9.62	9.65	9.46	9.61	39446800
2019-06-04	9.73	9.95	9.72	9.92	37324130
2019-06-05	9.87	9.92	9.65	9.78	42464814
2019-06-06	9.72	9.82	9.66	9.75	28291063
2019-06-07	9.76	9.82	9.70	9.76	18848704
2019-06-10	9.89	10.03	9.76	9.82	33883401
2019-06-11	9.87	9.98	9.79	9.92	26434185
2019-06-12	9.90	9.93	9.84	9.85	21746723
2019-06-13	9.87	10.06	9.80	10.06	25555852
2019-06-14	10.01	10.04	9.94	9.98	21553248
2019-06-17	9.99	10.09	9.94	10.05	19383830
2019-06-18	10.08	10.20	10.05	10.10	32591675
2019-06-19	10.15	10.18	10.03	10.04	29051257
2019-06-20	10.13	10.15	9.95	10.04	32086473
2019-06-21	10.03	10.05	9.91	9.99	47904041
2019-06-24	9.95	10.02	9.93	9.95	28091230
2019-06-25	9.97	9.99	9.83	9.84	28682019
2019-06-26	9.87	9.96	9.82	9.91	33739050
2019-06-27	10.04	10.24	10.00	10.20	42954594
2019-06-28	10.20	10.31	10.20	10.23	37555290
2019-07-01	10.34	10.43	10.07	10.15	38537013
2019-07-02	10.15	10.21	10.04	10.12	29715482
2019-07-03	10.18	10.30	10.13	10.20	19326620
2019-07-05	10.18	10.27	10.09	10.20	21397917
2019-07-08	10.20	10.26	10.18	10.20	23244145
2019-07-09	10.17	10.19	10.10	10.14	25140615
2019-07-10	10.19	10.26	10.11	10.11	29082154
2019-07-11	10.15	10.20	10.11	10.19	27667547
2019-07-12	10.24	10.50	10.24	10.49	40761563
2019-07-15	10.49	10.56	10.34	10.42	33753508
2019-07-16	10.37	10.51	10.29	10.51	29530493
2019-07-17	10.48	10.50	10.31	10.33	25204389
2019-07-18	10.30	10.31	10.18	10.26	25828860
2019-07-19	10.30	10.32	10.20	10.20	38505641
2019-07-22	10.13	10.17	10.00	10.02	36238647
2019-07-23	10.13	10.22	10.06	10.17	74624841
2019-07-24	10.18	10.35	10.14	10.33	61107450
2019-07-25	9.75	9.78	9.40	9.56	133898570
2019-07-26	9.58	9.65	9.51	9.57	47710167
2019-07-29	9.60	9.68	9.52	9.60	36487758
2019-07-30	9.56	9.58	9.48	9.55	36944663
2019-07-31	9.57	9.58	9.40	9.53	56715513
2019-08-01	9.53	9.59	9.28	9.31	58060754
2019-08-02	9.26	9.34	9.21	9.28	41495163
2019-08-05	9.18	9.27	9.06	9.23	47963445
2019-08-06	9.42	9.51	9.36	9.48	51856101
2019-08-07	9.43	9.56	9.32	9.53	43042366
2019-08-08	9.56	9.62	9.51	9.56	25468954
2019-08-09	9.54	9.58	9.39	9.45	38739667
2019-08-12	9.39	9.43	9.28	9.29	23054685
2019-08-13	9.29	9.42	9.18	9.26	28314963
2019-08-14	9.13	9.15	8.96	9.00	45967364
2019-08-15	9.06	9.06	8.78	8.86	40682769
2019-08-16	8.92	9.00	8.81	8.96	27369852
2019-08-19	9.05	9.10	9.02	9.03	21844004
2019-08-20	9.00	9.07	8.93	8.96	25119456
2019-08-21	9.02	9.05	8.97	9.04	20443922
2019-08-22	9.05	9.14	9.02	9.04	20977683
2019-08-23	8.90	8.99	8.73	8.77	44987686
2019-08-26	8.88	8.91	8.79	8.82	31890304
2019-08-27	8.89	8.91	8.75	8.76	23032302
2019-08-28	8.72	9.04	8.70	9.00	35147625
2019-08-29	9.10	9.14	9.03	9.12	22016749
2019-08-30	9.16	9.23	9.10	9.17	32060743
2019-09-03	9.18	9.20	9.04	9.10	26331720
2019-09-04	9.17	9.23	9.07	9.20	27410227
2019-09-05	9.25	9.40	9.25	9.34	36640467
2019-09-06	9.37	9.41	9.20	9.34	29210272
2019-09-09	9.39	9.65	9.39	9.54	48059365
2019-09-10	9.08	9.42	9.04	9.42	70567287
2019-09-11	9.29	9.43	9.29	9.42	34190270
2019-09-12	9.36	9.48	9.32	9.41	35687710
2019-09-13	9.47	9.59	9.44	9.45	27161260
2019-09-16	9.36	9.45	9.24	9.30	50052608
2019-09-17	9.27	9.31	9.18	9.28	27510984
2019-09-18	9.26	9.36	9.22	9.25	24473869
2019-09-19	9.31	9.33	9.10	9.10	29133987
2019-09-20	9.13	9.30	9.11	9.17	38117099
2019-09-23	9.13	9.23	9.08	9.16	23591820
2019-09-24	9.19	9.23	9.05	9.11	33167702
2019-09-25	9.10	9.23	9.09	9.20	20555603
2019-09-26	9.23	9.23	9.07	9.14	26593308
2019-09-27	9.14	9.60	9.06	9.08	32462237
2019-09-30	9.11	9.21	9.10	9.16	22493308
2019-10-01	9.19	9.24	8.87	8.90	39690749
2019-10-02	8.85	8.86	8.44	8.61	68290414
2019-10-03	8.55	8.71	8.45	8.71	41250596
2019-10-04	8.72	8.76	8.66	8.74	28096692
2019-10-07	8.70	8.79	8.61	8.68	29494228
2019-10-08	8.65	8.66	8.50	8.54	31598385
2019-10-09	8.61	8.64	8.56	8.56	16979210
2019-10-10	8.58	8.65	8.52	8.62	28223352
2019-10-11	8.73	8.87	8.73	8.78	34210303
2019-10-14	8.82	8.84	8.76	8.82	25444792
2019-10-15	8.84	9.10	8.78	9.07	31040706
2019-10-16	9.11	9.19	9.06	9.07	27386353
2019-10-17	9.12	9.14	9.03	9.11	28652392
2019-10-18	9.09	9.32	9.09	9.29	42432622
2019-10-21	9.19	9.25	9.01	9.03	33812870
2019-10-22	9.01	9.14	8.96	9.07	35997409
2019-10-23	9.01	9.21	8.97	9.21	46677592
2019-10-24	8.87	8.89	8.55	8.60	121123977
2019-10-25	8.67	8.75	8.62	8.72	51373623
2019-10-28	8.76	8.76	8.58	8.61	39635287
2019-10-29	8.59	8.71	8.59	8.64	36771757
2019-10-30	8.64	8.64	8.52	8.54	28685314
2019-10-31	8.58	8.60	8.50	8.59	29124080
2019-11-01	8.64	8.93	8.64	8.89	55354930
2019-11-04	8.93	9.05	8.93	9.00	46716530
2019-11-05	9.02	9.15	9.00	9.02	37569674
2019-11-06	9.05	9.05	8.89	8.92	39497700
2019-11-07	8.96	9.01	8.88	8.89	32640397
2019-11-08	8.90	9.04	8.82	9.04	29489854
2019-11-11	8.95	9.10	8.94	9.08	24852635
2019-11-12	9.06	9.13	9.04	9.04	28710942
2019-11-13	9.00	9.00	8.80	8.81	34820794
2019-11-14	8.85	8.91	8.78	8.79	26542134
2019-11-15	8.85	8.96	8.85	8.95	26430897
2019-11-18	9.05	9.05	8.89	8.95	38296388
2019-11-19	8.99	9.00	8.87	8.90	31192765
2019-11-20	8.88	8.89	8.68	8.73	38291750
2019-11-21	8.77	8.79	8.67	8.71	33161371
2019-11-22	8.80	8.90	8.77	8.89	34966746
2019-11-25	8.90	9.01	8.87	9.00	30617388
2019-11-26	8.98	9.02	8.91	9.01	30106841
2019-11-27	9.03	9.15	9.02	9.10	37424079
2019-11-29	9.04	9.10	9.03	9.06	13096150
2019-12-02	9.08	9.14	9.00	9.01	37270512
2019-12-03	8.95	8.95	8.80	8.89	41121654
2019-12-04	8.95	9.03	8.94	8.95	29994673
2019-12-05	8.97	9.00	8.88	8.93	25770717
2019-12-06	8.96	9.07	8.95	9.02	31111724
2019-12-09	8.97	9.07	8.96	9.01	21898172
2019-12-10	9.02	9.10	8.96	9.07	34233141
2019-12-11	9.06	9.14	9.06	9.11	33205336
2019-12-12	9.11	9.36	9.11	9.32	48398724
2019-12-13	9.32	9.39	9.19	9.23	35334491
2019-12-16	9.24	9.39	9.22	9.39	42339949
2019-12-17	9.38	9.41	9.31	9.39	35516663
2019-12-18	9.39	9.58	9.36	9.54	45929401
2019-12-19	9.55	9.57	9.38	9.41	42237371
2019-12-20	9.50	9.54	9.44	9.48	50199268
2019-12-23	9.50	9.57	9.40	9.44	54795992
2019-12-24	9.44	9.49	9.43	9.47	11881604
2019-12-26	9.47	9.49	9.43	9.45	28982311
2019-12-27	9.45	9.46	9.35	9.36	28273603
2019-12-30	9.34	9.35	9.23	9.25	36085418
2019-12-31	9.25	9.33	9.24	9.30	32345377
2020-01-02	9.29	9.42	9.19	9.42	43432239
2020-01-03	9.31	9.37	9.15	9.21	45059915
2020-01-06	9.10	9.17	9.06	9.16	43380677
2020-01-07	9.20	9.25	9.12	9.25	45334552
2020-01-08	9.23	9.30	9.17	9.25	46003049
2020-01-09	9.30	9.31	9.18	9.26	51905116
2020-01-10	9.27	9.36	9.25	9.25	39819244
2020-01-13	9.25	9.26	9.11	9.24	48562151
2020-01-14	9.22	9.33	9.21	9.29	42936052
2020-01-15	9.27	9.30	9.18	9.19	55923869
2020-01-16	9.23	9.28	9.15	9.17	44310388
2020-01-17	9.19	9.23	9.13	9.16	41644871
2020-01-21	9.15	9.22	9.10	9.21	49556423
2020-01-22	9.22	9.25	9.15	9.16	39914759
2020-01-23	9.14	9.16	8.93	9.14	75848669
2020-01-24	9.11	9.12	8.96	9.00	68100949
2020-01-27	8.88	8.96	8.78	8.89	60769335
2020-01-28	8.94	9.00	8.86	8.82	85163404
2020-01-29	8.85	8.96	8.84	8.86	59070709
2020-01-30	8.81	8.84	8.73	8.84	42827802
2020-01-31	8.78	8.84	8.74	8.82	59813731
2020-02-03	8.85	9.14	8.85	8.98	71432659
2020-02-04	9.08	9.24	9.07	9.18	86196417
2020-02-05	8.41	8.48	8.26	8.31	145792530
2020-02-06	8.37	8.38	8.25	8.25	68823367
2020-02-07	8.21	8.21	8.02	8.11	98256476
2020-02-10	8.15	8.15	8.05	8.06	71834905
2020-02-11	8.10	8.15	8.08	8.10	80164532
2020-02-12	8.14	8.33	8.13	8.24	111536751
2020-02-13	8.21	8.36	8.21	8.25	67648837
2020-02-14	8.27	8.27	8.08	8.10	46359668
2020-02-18	8.12	8.15	8.02	8.06	65207478
2020-02-19	8.06	8.10	8.00	8.00	69668178
2020-02-20	8.00	8.07	7.99	8.03	52318244
2020-02-21	8.02	8.03	7.89	7.89	58326329
2020-02-24	7.70	7.72	7.55	7.57	110048156
2020-02-25	7.68	7.68	7.22	7.23	108888298
2020-02-26	7.30	7.46	7.21	7.21	92524842
2020-02-27	7.13	7.28	6.92	6.97	118642394
2020-02-28	6.84	6.96	6.67	6.96	116546727
2020-03-02	7.11	7.23	6.88	7.20	96766032
2020-03-03	7.29	7.34	6.89	6.97	97457775
2020-03-04	7.09	7.09	6.92	7.08	70588065
2020-03-05	6.96	6.97	6.71	6.74	78070888
2020-03-06	6.60	6.68	6.40	6.49	109932196
2020-03-09	5.97	6.14	5.87	5.90	103901655
2020-03-10	6.26	6.29	5.80	6.26	101873628
2020-03-11	6.06	6.11	5.88	5.90	98639098
2020-03-12	5.38	5.69	5.20	5.35	89453102
2020-03-13	5.87	5.90	5.12	5.63	125375287
2020-03-16	5.04	5.22	5.00	5.01	110310935
2020-03-17	5.08	5.14	4.70	5.01	104233465
2020-03-18	4.75	4.84	4.10	4.50	125954745
2020-03-19	4.33	4.58	4.10	4.47	126603765
2020-03-20	4.54	4.75	4.25	4.33	129378586
2020-03-23	4.27	4.52	3.96	4.01	134925020
2020-03-24	4.47	4.99	4.26	4.95	146192140
2020-03-25	5.77	5.87	5.12	5.39	198999450
2020-03-26	5.36	5.65	5.16	5.25	138298000
2020-03-27	5.07	5.30	4.91	5.19	106324033
2020-03-30	5.11	5.12	4.93	5.03	97879666
2020-03-31	5.03	5.19	4.75	4.83	231800750
2020-04-01	4.63	4.77	4.36	4.40	119174506
2020-04-02	4.39	4.57	4.25	4.36	90891690
2020-04-03	4.40	4.42	4.17	4.24	85659866
2020-04-06	4.54	4.67	4.41	4.53	102205319
2020-04-07	4.85	5.03	4.63	4.71	115150448
2020-04-08	4.86	5.09	4.80	5.03	117022189
2020-04-09	5.51	5.75	5.24	5.37	175833660
2020-04-13	5.43	5.43	5.02	5.16	99320002
2020-04-14	5.27	5.44	5.16	5.29	74877032
2020-04-15	5.06	5.14	4.95	5.03	74727746
2020-04-16	5.06	5.07	4.89	4.94	58951213
2020-04-17	5.17	5.28	5.03	5.12	91989318
2020-04-20	5.01	5.09	4.91	4.98	71079442
2020-04-21	4.89	4.92	4.72	4.77	82400209
2020-04-22	4.87	4.89	4.75	4.77	62398608
2020-04-23	4.80	4.98	4.77	4.89	61959760
2020-04-24	4.93	4.96	4.80	4.87	54352479
2020-04-27	4.91	5.19	4.88	5.17	91082846
2020-04-28	5.49	5.54	5.22	5.38	106222815
2020-04-29	5.33	5.50	5.21	5.26	126393015
2020-04-30	5.16	5.24	5.06	5.09	93437941
2020-05-01	5.02	5.05	4.90	4.92	82660057
2020-05-04	4.88	4.97	4.77	4.86	84214747
2020-05-05	4.99	5.09	4.94	4.97	96301286
2020-05-06	5.05	5.09	4.82	4.87	89390419
2020-05-07	4.90	4.98	4.85	4.87	67222935
2020-05-08	4.96	5.25	4.95	5.24	101333782
2020-05-11	5.18	5.19	5.05	5.12	75734000
2020-05-12	5.15	5.22	4.97	4.98	70965193
2020-05-13	5.00	5.01	4.66	4.72	100192290
2020-05-14	4.65	4.92	4.52	4.89	108061111
2020-05-15	4.80	4.94	4.75	4.90	80544650
2020-05-18	5.12	5.33	5.12	5.31	136241420
2020-05-19	5.27	5.45	5.15	5.30	94836282
2020-05-20	5.38	5.54	5.37	5.49	87685371
2020-05-21	5.45	5.69	5.44	5.63	87098219
2020-05-22	5.68	5.73	5.50	5.65	76656465
2020-05-26	5.92	5.99	5.82	5.84	86046301
2020-05-27	6.01	6.09	5.84	6.03	110413883
2020-05-28	6.05	6.07	5.81	5.85	77126187
2020-05-29	5.75	5.80	5.57	5.71	93039226
2020-06-01	5.73	5.88	5.67	5.87	61938822
2020-06-02	5.96	6.00	5.83	5.90	80046000
2020-06-03	5.99	6.27	5.92	6.19	98876582
2020-06-04	6.20	6.58	6.12	6.57	115798591
2020-06-05	7.24	7.50	7.02	7.34	208648170
2020-06-08	7.53	7.74	7.37	7.53	113169300
2020-06-09	7.22	7.44	7.05	7.24	115749606
2020-06-10	7.33	7.34	6.77	6.81	147327060
2020-06-11	6.07	6.46	6.04	6.13	116184727
2020-06-12	6.56	6.63	6.30	6.46	88778026
2020-06-15	6.18	6.58	6.11	6.50	104742595
2020-06-16	6.87	6.87	6.44	6.55	109535182
2020-06-17	6.56	6.56	6.31	6.33	67831355
2020-06-18	6.26	6.45	6.19	6.33	61301776
2020-06-19	6.64	6.69	6.23	6.23	126127803
2020-06-22	6.27	6.28	6.13	6.28	71724254
2020-06-23	6.33	6.38	6.14	6.15	86672823
2020-06-24	6.06	6.12	5.86	5.95	75536274
2020-06-25	5.86	6.05	5.80	6.03	73612736
2020-06-26	6.04	6.07	5.81	5.91	118435386
2020-06-29	5.91	6.07	5.81	6.01	58208433
2020-06-30	5.98	6.10	5.90	6.08	61909299
2020-07-01	6.10	6.18	5.95	5.98	62454691
2020-07-02	6.10	6.17	6.00	6.05	67270506
2020-07-06	6.14	6.20	6.11	6.19	63921782
2020-07-07	6.14	6.20	6.09	6.12	56651981
2020-07-08	6.13	6.18	6.05	6.09	60928647
2020-07-09	6.09	6.10	5.82	5.84	82693009
2020-07-10	5.80	6.10	5.74	6.10	73710729
2020-07-13	6.15	6.22	6.05	6.06	80190674
2020-07-14	6.18	6.39	6.08	6.36	106131848
2020-07-15	6.54	6.78	6.52	6.74	101648718
2020-07-16	6.66	6.90	6.63	6.86	93498514
2020-07-17	6.90	6.91	6.73	6.80	80836727
2020-07-20	6.80	6.85	6.58	6.66	71361660
2020-07-21	6.71	6.81	6.64	6.68	63343850
2020-07-22	6.64	6.88	6.61	6.84	75629569
2020-07-23	6.87	7.06	6.80	6.98	88652587
2020-07-24	6.90	7.01	6.86	6.88	62292045
2020-07-27	6.92	6.94	6.77	6.93	60370153
2020-07-28	6.90	7.05	6.90	7.01	56312514
2020-07-29	7.05	7.06	6.83	6.92	59437160
2020-07-30	6.74	6.83	6.67	6.74	58990992
2020-07-31	6.89	6.90	6.52	6.61	115394121
2020-08-03	6.65	6.72	6.53	6.69	53845888
2020-08-04	6.91	6.91	6.73	6.86	69377566
2020-08-05	6.86	7.03	6.86	6.96	82716372
2020-08-06	6.93	7.00	6.89	6.93	48668518
2020-08-07	6.87	6.92	6.79	6.86	47480059
2020-08-10	6.91	7.13	6.91	7.09	57229040
2020-08-11	7.21	7.38	7.19	7.23	74016358
2020-08-12	7.33	7.37	7.06	7.11	59194125
2020-08-13	7.03	7.18	7.00	7.03	50066758
2020-08-14	6.97	7.11	6.93	7.04	43517662
2020-08-17	7.05	7.06	6.87	6.98	64555154
2020-08-18	6.98	7.01	6.89	6.89	40444196
2020-08-19	6.89	7.02	6.86	6.87	44158123
2020-08-20	6.77	6.89	6.73	6.84	41824523
2020-08-21	6.78	6.85	6.65	6.66	39158895
2020-08-24	6.73	7.00	6.69	6.98	64974707
2020-08-25	7.01	7.10	6.86	6.94	49549976
2020-08-26	6.94	6.97	6.77	6.82	48600095
2020-08-27	6.83	6.98	6.83	6.91	45740870
2020-08-28	6.93	6.95	6.86	6.94	39936920
2020-08-31	6.90	6.93	6.79	6.82	50089521
2020-09-01	6.77	6.87	6.72	6.83	48214176
2020-09-02	6.81	6.97	6.77	6.95	59008942
2020-09-03	6.92	7.09	6.76	6.82	78130883
2020-09-04	6.86	6.95	6.75	6.90	70017540
2020-09-08	6.83	7.17	6.81	7.03	84749275
2020-09-09	7.07	7.10	6.93	6.97	56501430
2020-09-10	6.99	7.04	6.87	6.91	69228601
2020-09-11	6.94	7.00	6.85	7.00	55080562
2020-09-14	7.01	7.18	6.98	7.12	58704316
2020-09-15	7.16	7.18	7.00	7.04	65198498
2020-09-16	7.05	7.12	6.99	7.02	46269822
2020-09-17	7.04	7.34	6.98	7.28	84850147
2020-09-18	7.31	7.40	7.22	7.23	71929396
2020-09-21	7.09	7.09	6.81	6.87	72850263
2020-09-22	6.89	6.99	6.77	6.78	55865537
2020-09-23	6.81	6.93	6.63	6.64	52588559
2020-09-24	6.60	6.76	6.41	6.66	59822911
2020-09-25	6.61	6.71	6.50	6.51	53761843
2020-09-28	6.59	6.77	6.58	6.69	47582634
2020-09-29	6.69	6.70	6.54	6.60	39014263
2020-09-30	6.61	6.75	6.59	6.66	55944608
2020-10-01	6.71	6.77	6.63	6.75	58340607
2020-10-02	6.62	6.93	6.60	6.89	60798406
2020-10-05	6.95	7.05	6.95	7.02	42359406
2020-10-06	7.06	7.25	6.96	6.98	78203805
2020-10-07	7.11	7.25	7.06	7.23	50664144
2020-10-08	7.29	7.35	7.20	7.35	54513310
2020-10-09	7.36	7.44	7.23	7.25	50977882
2020-10-12	7.36	7.87	7.33	7.67	97692932
2020-10-13	7.82	7.88	7.63	7.76	74562568
2020-10-14	7.73	7.75	7.55	7.57	57808898
2020-10-15	7.42	7.62	7.37	7.62	49336159
2020-10-16	7.71	7.75	7.61	7.67	47509411
2020-10-19	7.68	7.72	7.57	7.59	38960741
2020-10-20	7.62	7.85	7.58	7.74	63447005
2020-10-21	7.77	7.88	7.73	7.85	51981072
2020-10-22	7.93	8.22	7.89	8.21	74008467
2020-10-23	8.30	8.35	8.09	8.16	62248980
2020-10-26	8.04	8.07	7.94	8.03	62130950
2020-10-27	8.01	8.09	7.90	7.92	64154483
2020-10-28	7.68	7.88	7.63	7.70	82938283
2020-10-29	8.17	8.24	7.85	7.90	118999898
2020-10-30	7.85	7.91	7.61	7.73	79392475
2020-11-02	7.83	7.86	7.68	7.71	59962912
2020-11-03	7.76	7.93	7.73	7.88	65108842
2020-11-04	7.86	7.87	7.63	7.64	67326839
2020-11-05	7.76	7.99	7.71	7.99	61442609
2020-11-06	8.01	8.02	7.75	7.79	50878946
2020-11-09	8.11	8.38	8.08	8.20	110511311
2020-11-10	8.23	8.59	8.18	8.38	87468359
2020-11-11	8.60	8.60	8.29	8.33	75644426
2020-11-12	8.26	8.29	8.10	8.21	82319824
2020-11-13	8.23	8.57	8.23	8.54	79500141
2020-11-16	8.74	8.85	8.61	8.80	84853863
2020-11-17	8.66	8.85	8.63	8.75	46754509
2020-11-18	8.82	9.05	8.78	8.82	77759269
2020-11-19	8.88	8.88	8.74	8.82	56672693
2020-11-20	8.81	8.82	8.68	8.74	57024269
2020-11-23	8.82	8.98	8.78	8.86	71537109
2020-11-24	9.15	9.50	9.14	9.45	99520477
2020-11-25	9.20	9.25	9.00	9.08	95217812
2020-11-27	9.12	9.14	9.03	9.09	27853853
2020-11-30	9.23	9.23	8.98	9.08	77970082
2020-12-01	9.16	9.40	9.16	9.24	68970330
2020-12-02	9.16	9.24	9.08	9.20	48344954
2020-12-03	9.26	9.32	9.15	9.21	50302055
2020-12-04	9.26	9.44	9.24	9.34	48738180
2020-12-07	9.31	9.33	9.15	9.22	58305187
2020-12-08	9.19	9.33	9.17	9.25	56296667
2020-12-09	9.31	9.49	9.29	9.45	60780320
2020-12-10	9.31	9.32	9.10	9.12	83372755
2020-12-11	9.19	9.19	9.01	9.02	73438229
2020-12-14	9.13	9.18	8.88	8.91	76826024
2020-12-15	9.03	9.15	8.94	9.15	69665880
2020-12-16	9.17	9.18	8.97	9.04	55274531
2020-12-17	9.09	9.13	9.00	9.08	49301597
2020-12-18	9.09	9.09	8.91	8.95	78736548
2020-12-21	8.87	9.01	8.79	8.93	63908127
2020-12-22	8.98	8.99	8.75	8.79	59157726
2020-12-23	8.82	9.03	8.80	8.99	54086667
2020-12-24	9.01	9.02	8.80	8.86	27926995
2020-12-28	8.92	8.98	8.86	8.89	38068418
2020-12-29	8.93	8.93	8.78	8.82	37537854
2020-12-30	8.83	8.92	8.81	8.86	38461904
2020-12-31	8.84	8.86	8.78	8.79	40146201
2021-01-04	8.81	8.84	8.43	8.52	85043079
2021-01-05	8.47	8.72	8.46	8.65	70127787
2021-01-06	8.79	8.94	8.68	8.84	72590208
2021-01-07	8.94	9.08	8.88	9.06	77117101
2021-01-08	9.10	9.14	8.89	9.00	59129680
2021-01-11	8.87	9.32	8.82	9.30	96129537
2021-01-12	9.30	9.82	9.29	9.78	124808542
2021-01-13	9.91	9.92	9.64	9.78	89549250
2021-01-14	9.81	10.20	9.79	10.17	112695252
2021-01-15	10.04	10.05	9.82	9.83	99947000
2021-01-19	10.06	10.21	9.97	10.02	78732758
2021-01-20	10.23	10.87	10.19	10.86	125033167
2021-01-21	11.28	12.15	11.12	11.53	282761550
2021-01-22	11.66	11.69	11.34	11.52	130866617
2021-01-25	11.49	11.52	10.88	11.29	118954503
2021-01-26	11.31	11.53	11.12	11.19	66267456
2021-01-27	11.02	11.17	10.70	10.79	82863034
2021-01-28	10.84	11.05	10.71	10.72	77388655
2021-01-29	10.59	10.84	10.45	10.53	73925821
2021-02-01	10.65	11.44	10.36	10.83	157114400
2021-02-02	11.14	11.20	10.71	10.86	80440704
2021-02-03	10.92	11.36	10.84	11.20	82968550
2021-02-04	11.40	11.62	11.17	11.37	106845045
2021-02-05	11.80	11.90	11.30	11.51	113402102
2021-02-08	11.52	11.58	11.31	11.56	75756688
2021-02-09	11.54	12.04	11.49	11.93	102250761
2021-02-10	12.00	12.02	11.53	11.76	76282462
2021-02-11	11.66	11.74	11.31	11.45	55762914
2021-02-12	11.42	11.62	11.37	11.45	44352265
2021-02-16	11.50	11.70	11.38	11.54	48392080
2021-02-17	11.61	11.61	11.37	11.48	49680999
2021-02-18	11.37	11.48	11.30	11.43	37777050
2021-02-19	11.52	11.59	11.46	11.58	48593640
2021-02-22	11.52	11.94	11.50	11.70	62183011
2021-02-23	11.59	11.65	11.13	11.62	72904530
2021-02-24	11.67	12.40	11.64	12.27	95152783
2021-02-25	12.22	12.40	11.72	11.76	75249410
2021-02-26	11.89	11.98	11.54	11.70	69595026
2021-03-01	11.87	12.08	11.78	11.98	43172813
2021-03-02	12.04	12.80	11.94	12.55	104788959
2021-03-03	12.61	12.61	12.14	12.17	80169701
2021-03-04	12.24	12.46	11.63	11.93	88339642
2021-03-05	12.06	12.29	11.67	12.27	79247013
2021-03-08	12.39	12.88	12.30	12.65	86129736
2021-03-09	12.76	12.76	12.38	12.57	61568655
2021-03-10	12.72	12.98	12.62	12.91	62111181
2021-03-11	12.94	13.06	12.75	12.81	56536460
2021-03-12	12.78	13.43	12.77	13.37	87103991
2021-03-15	13.39	13.62	13.05	13.20	65229000
2021-03-16	13.06	13.15	12.43	12.49	125425273
2021-03-17	12.34	12.70	12.22	12.69	109324385
2021-03-18	12.70	13.01	12.44	12.49	76733254
2021-03-19	12.85	12.95	12.55	12.83	90885155
2021-03-22	12.85	12.93	12.51	12.85	81362146
2021-03-23	12.57	12.68	12.12	12.21	73020161
2021-03-24	12.36	12.53	12.12	12.14	54534406
2021-03-25	11.94	12.35	11.72	12.32	54201830
2021-03-26	12.43	12.49	12.06	12.30	49239811
2021-03-29	12.20	12.36	12.07	12.15	44747925
2021-03-30	12.16	12.48	12.11	12.46	49762308
2021-03-31	12.46	12.54	12.21	12.25	60456889
2021-04-01	12.28	12.29	12.02	12.17	61907459
2021-04-05	12.39	12.78	12.33	12.70	82332728
2021-04-06	12.70	12.99	12.64	12.92	67499426
2021-04-07	12.87	12.93	12.66	12.73	42264039
2021-04-08	12.67	12.76	12.43	12.51	52621966
2021-04-09	12.49	12.62	12.39	12.51	40555411
2021-04-12	12.50	12.55	12.32	12.38	40422762
2021-04-13	12.39	12.45	12.10	12.20	51555966
2021-04-14	12.20	12.49	12.20	12.24	49877492
2021-04-15	12.30	12.32	12.13	12.24	38209311
2021-04-16	12.32	12.36	12.19	12.23	33132872
2021-04-19	12.22	12.25	12.02	12.11	39063481
2021-04-20	12.06	12.06	11.35	11.45	83170803
2021-04-21	11.36	11.74	11.18	11.73	49641132
2021-04-22	12.06	12.15	11.83	11.94	73064376
2021-04-23	11.97	12.24	11.87	12.22	51898945
2021-04-26	12.28	12.44	12.23	12.27	40863760
2021-04-27	12.29	12.50	12.27	12.49	42037752
2021-04-28	12.60	12.60	12.39	12.43	68023415
2021-04-29	11.91	11.91	11.14	11.26	230430630
2021-04-30	11.36	11.54	11.33	11.54	90786462
2021-05-03	11.56	11.68	11.43	11.63	61987297
2021-05-04	11.53	11.55	11.23	11.41	71007685
2021-05-05	11.50	11.64	11.35	11.61	41381316
2021-05-06	11.55	11.76	11.48	11.74	50032823
2021-05-07	11.65	11.83	11.52	11.82	41525840
2021-05-10	11.78	11.93	11.70	11.71	51703508
2021-05-11	11.45	11.76	11.42	11.58	56882624
2021-05-12	11.54	11.68	11.28	11.33	55663086
2021-05-13	11.36	11.68	11.35	11.55	56598472
2021-05-14	11.65	11.87	11.62	11.84	48619221
2021-05-17	11.82	12.18	11.79	12.15	52201744
2021-05-18	12.29	12.53	12.13	12.14	72472888
2021-05-19	12.03	12.21	11.85	12.11	70220759
2021-05-20	12.52	12.69	12.30	12.49	106243905
2021-05-21	12.70	13.47	12.57	13.33	200958560
2021-05-24	13.38	13.38	12.92	13.06	111374304
2021-05-25	13.13	13.43	12.80	12.81	113383362
2021-05-26	13.16	13.95	13.10	13.90	227538660
2021-05-27	14.38	15.05	14.12	14.88	278939120
2021-05-28	15.01	15.05	14.41	14.53	152105340
2021-06-01	14.72	14.84	14.46	14.81	89070986
2021-06-02	14.90	15.02	14.68	14.91	77517193
2021-06-03	15.15	16.06	14.99	15.99	179671430
2021-06-04	16.33	16.46	15.80	15.97	151787960
2021-06-07	16.01	16.20	15.65	15.88	90915337
2021-06-08	15.76	15.80	15.33	15.63	93891092
2021-06-09	15.60	15.62	15.39	15.48	60079052
2021-06-10	15.59	15.78	15.08	15.11	78147471
2021-06-11	15.30	15.43	15.17	15.28	50613467
2021-06-14	15.23	15.30	14.82	14.87	82666035
2021-06-15	14.91	15.16	14.76	15.00	62612748
2021-06-16	15.10	15.29	14.88	15.02	69112883
2021-06-17	15.30	15.40	14.58	14.77	126653125
2021-06-18	14.54	14.77	14.44	14.52	76319715
2021-06-21	14.63	14.90	14.55	14.78	63384994
2021-06-22	15.02	15.11	14.82	14.91	65545914
2021-06-23	15.14	15.53	15.03	15.42	94985665
2021-06-24	15.54	15.55	15.15	15.26	79859804
2021-06-25	15.24	15.52	15.18	15.19	111760462
2021-06-28	15.20	15.21	14.83	14.96	79477432
2021-06-29	15.05	15.20	14.88	15.01	68208165
2021-06-30	14.95	15.11	14.81	14.86	72213527
2021-07-01	14.91	14.97	14.84	14.91	51112228
2021-07-02	14.96	15.04	14.83	14.93	43824909
2021-07-06	14.87	14.88	14.39	14.50	73990625
2021-07-07	14.41	14.46	14.02	14.23	72992469
2021-07-08	13.96	14.23	13.74	14.06	62706837
2021-07-09	14.45	14.58	14.27	14.48	65981221
2021-07-12	14.36	14.74	14.24	14.61	49205150
2021-07-13	14.50	14.63	14.30	14.42	45360600
2021-07-14	14.43	14.63	14.20	14.25	39056159
2021-07-15	14.15	14.30	13.94	14.01	44952312
2021-07-16	14.12	14.14	13.58	13.61	48065197
2021-07-19	13.25	13.32	12.79	13.28	99949231
2021-07-20	13.37	13.96	13.28	13.91	70731783
2021-07-21	14.05	14.34	14.03	14.19	53817490
2021-07-22	14.08	14.14	13.78	13.91	40440124
2021-07-23	13.97	14.04	13.73	13.82	37927867
2021-07-26	13.90	14.08	13.87	14.03	43838035
2021-07-27	13.93	13.96	13.65	13.79	41963237
2021-07-28	13.86	13.99	13.57	13.86	70653462
2021-07-29	14.51	14.79	14.30	14.39	111154778
2021-07-30	14.23	14.30	13.87	13.95	74955713
2021-08-02	14.02	14.33	13.88	13.91	64673717
2021-08-03	13.97	14.08	13.64	14.02	53257695
2021-08-04	13.85	13.93	13.30	13.32	81502700
2021-08-05	13.54	13.82	13.45	13.71	60524396
2021-08-06	13.82	13.91	13.73	13.80	44450636
2021-08-09	13.72	13.82	13.55	13.75	38760378
2021-08-10	13.77	13.91	13.66	13.82	32120825
2021-08-11	13.86	13.95	13.67	13.93	42795585
2021-08-12	13.92	14.05	13.79	13.90	38608652
2021-08-13	13.88	13.95	13.54	13.59	45118472
2021-08-16	13.50	13.56	13.32	13.46	38757778
2021-08-17	13.32	13.33	12.81	12.99	74625322
2021-08-18	12.95	13.21	12.90	13.00	50966744
2021-08-19	12.80	12.92	12.57	12.67	69038770
2021-08-20	12.61	12.67	12.38	12.57	53615575
2021-08-23	12.71	12.85	12.47	12.73	64573553
2021-08-24	12.81	13.14	12.76	13.08	53672503
2021-08-25	13.12	13.28	13.02	13.17	51195455
2021-08-26	13.11	13.13	12.81	12.90	57559820
2021-08-27	12.89	13.37	12.87	13.31	57587271
2021-08-30	13.35	13.37	13.03	13.05	42720093
2021-08-31	13.02	13.14	12.93	13.03	42212703
2021-09-01	13.03	13.22	12.90	13.11	58875686
2021-09-02	13.09	13.21	12.97	13.01	49322939
2021-09-03	12.99	13.05	12.87	12.89	41746597
2021-09-07	12.83	13.04	12.81	12.95	64008878
2021-09-08	12.97	13.22	12.91	13.03	57980882
2021-09-09	12.95	12.95	12.72	12.76	68806407
2021-09-10	12.84	12.93	12.66	12.68	48792472
2021-09-13	12.76	12.99	12.62	12.99	62270767
2021-09-14	12.93	13.06	12.79	12.86	47640810
2021-09-15	12.89	13.25	12.81	13.22	60282087
2021-09-16	13.18	13.53	13.10	13.40	76426063
2021-09-17	13.41	13.70	13.39	13.55	76337380
2021-09-20	13.07	13.19	12.63	12.82	126152174
2021-09-21	12.89	12.97	12.66	12.77	60473075
2021-09-22	12.92	13.39	12.91	13.23	75784038
2021-09-23	13.35	13.74	13.32	13.71	68708095
2021-09-24	13.66	13.94	13.64	13.78	57440218
2021-09-27	13.89	14.29	13.88	14.16	68769650
2021-09-28	14.63	14.73	14.23	14.31	107090949
2021-09-29	14.46	14.50	14.17	14.30	56805504
2021-09-30	14.26	14.32	14.09	14.16	78820537
2021-10-01	14.26	14.37	14.01	14.16	51880916
2021-10-04	14.27	14.79	14.22	14.35	78332497
2021-10-05	14.44	14.44	14.11	14.29	55915797
2021-10-06	14.14	14.34	13.89	14.12	61020278
2021-10-07	14.34	14.95	14.31	14.89	96557549
2021-10-08	14.92	15.49	14.85	15.12	99468887
2021-10-11	15.20	15.36	14.97	15.09	45302310
2021-10-12	15.11	15.68	15.01	15.64	89134009
2021-10-13	15.59	15.69	15.27	15.51	63363486
2021-10-14	15.62	15.62	15.37	15.45	50875110
2021-10-15	15.54	16.03	15.54	15.70	77211817
2021-10-18	15.57	15.65	15.49	15.56	48643809
2021-10-19	15.60	15.69	15.37	15.42	44668310
2021-10-20	15.43	16.16	15.37	16.04	105213717
2021-10-21	16.16	16.70	16.13	16.55	95854951
2021-10-22	16.42	16.54	16.23	16.28	60646754
2021-10-25	16.40	16.50	15.81	16.00	67808039
2021-10-26	16.09	16.22	15.70	15.94	64882295
2021-10-27	15.79	15.92	15.50	15.51	96094256
2021-10-28	16.86	17.58	16.71	16.86	215237580
2021-10-29	16.86	17.36	16.55	17.08	100560723
2021-11-01	17.50	17.97	17.07	17.95	125246485
2021-11-02	18.15	18.19	17.73	18.01	115146196
2021-11-03	17.92	18.83	17.88	18.63	104755458
2021-11-04	18.92	19.50	18.72	19.42	157505550
2021-11-05	19.71	19.72	18.99	19.29	122232174
2021-11-08	19.40	20.42	19.24	20.15	153490430
2021-11-09	20.51	20.51	19.41	20.12	164928460
2021-11-10	19.88	20.47	19.06	19.36	229109590
2021-11-11	19.64	19.84	19.26	19.55	96436462
2021-11-12	19.38	19.62	19.21	19.50	77837876
2021-11-15	19.46	19.95	19.14	19.86	84838610
2021-11-16	19.90	20.06	19.53	19.79	66557180
2021-11-17	19.74	20.01	19.44	19.86	80855162
2021-11-18	20.16	20.26	19.36	19.56	111368830
2021-11-19	19.64	19.67	19.24	19.39	64610377
2021-11-22	19.39	20.79	19.31	20.48	137861750
2021-11-23	20.43	20.53	19.97	20.20	90984519
2021-11-24	19.97	20.34	19.78	20.25	77324307
2021-11-26	19.66	19.84	19.47	19.75	49434029
2021-11-29	20.07	20.19	19.49	19.67	68778690
2021-11-30	19.62	19.95	19.03	19.19	103238403
2021-12-01	19.63	20.47	19.53	19.58	125478335
2021-12-02	19.50	20.11	19.28	19.87	94142272
2021-12-03	20.37	20.40	18.93	19.14	120275163
2021-12-06	19.23	19.49	18.61	19.22	88147408
2021-12-07	19.65	20.06	19.52	19.96	75885619
2021-12-08	20.18	20.19	19.75	19.81	63246825
2021-12-09	19.76	19.93	19.54	19.57	63357578
2021-12-10	19.77	21.49	19.76	21.45	169657200
2021-12-13	21.24	21.30	20.13	20.43	126632315
2021-12-14	19.80	20.18	19.38	20.05	124559737
2021-12-15	19.99	20.33	19.55	20.19	79679724
2021-12-16	20.57	21.10	20.26	20.35	107020894
2021-12-17	20.03	20.24	19.60	19.77	98962927
2021-12-20	19.46	19.62	19.05	19.42	74565603
2021-12-21	19.75	19.79	19.33	19.61	58930944
2021-12-22	19.64	20.34	19.64	20.14	75806410
2021-12-23	20.08	20.41	20.00	20.25	50610458
2021-12-27	20.26	20.89	20.10	20.80	59651800
2021-12-28	20.66	21.06	20.59	20.76	53020539
2021-12-29	20.71	20.77	20.45	20.56	37882981
2021-12-30	20.59	20.96	20.47	20.47	51470113
2021-12-31	20.46	21.01	20.46	20.77	51899612
2022-01-03	21.27	21.88	21.06	21.77	110964650
2022-01-04	22.52	24.56	22.42	24.31	311645230
2022-01-05	24.06	24.95	23.47	23.66	253540030
2022-01-06	24.09	24.62	23.36	24.46	155058830
2022-01-07	24.67	24.91	24.04	24.44	127017482
2022-01-10	24.10	24.44	23.35	23.85	122800705
2022-01-11	23.78	24.35	23.28	24.35	106011628
2022-01-12	24.61	24.84	24.01	24.47	104049995
2022-01-13	24.64	25.87	24.37	25.02	185780530
2022-01-14	24.47	25.28	24.30	25.19	146012230
2022-01-18	24.87	25.13	24.30	24.38	110820118
2022-01-19	24.65	24.92	22.41	22.45	153198160
2022-01-20	21.88	22.88	21.57	21.65	152014120
2022-01-21	21.21	21.50	20.54	20.65	145532880
2022-01-24	19.93	20.47	18.80	20.39	186937310
2022-01-25	20.00	20.31	19.56	19.98	116775836
2022-01-26	21.01	21.04	19.57	19.91	135786380
2022-01-27	20.31	20.65	19.41	19.45	105674407
2022-01-28	19.32	19.55	18.92	19.54	87677099
2022-01-31	19.58	20.33	19.37	20.30	91361949
2022-02-01	20.61	20.85	19.92	20.66	117651761
2022-02-02	20.81	21.05	20.18	20.63	95377617
2022-02-03	20.17	20.62	19.87	19.89	103015970
2022-02-04	18.53	18.59	17.52	17.96	211100500
2022-02-07	17.73	18.12	17.70	17.89	84609973
2022-02-08	17.58	17.91	17.02	17.72	142694300
2022-02-09	18.27	18.43	18.03	18.35	87118588
2022-02-10	17.97	18.63	17.92	18.08	76195321
2022-02-11	18.10	18.36	17.42	17.55	94534092
2022-02-14	17.51	17.73	17.29	17.46	78625022
2022-02-15	17.80	18.13	17.72	18.08	66043642
2022-02-16	17.89	18.21	17.74	18.01	57442108
2022-02-17	17.86	17.94	17.50	17.54	55368605
2022-02-18	17.60	18.48	17.57	18.04	106404212
2022-02-22	17.67	17.76	17.07	17.29	98550682
2022-02-23	17.50	17.73	16.88	16.95	79855388
2022-02-24	15.99	17.19	15.96	17.15	110443935
2022-02-25	17.25	17.90	17.12	17.83	78887954
2022-02-28	17.34	17.68	17.21	17.56	82367839
2022-03-01	17.41	17.41	16.45	16.70	94819514
2022-03-02	17.50	18.25	17.30	18.10	138638210
2022-03-03	18.25	18.25	17.44	17.60	95395521
2022-03-04	17.35	17.39	16.64	16.85	91440118
2022-03-07	16.84	16.90	15.97	15.97	87999215
2022-03-08	16.06	16.72	15.77	16.03	101020299
2022-03-09	16.65	16.83	16.28	16.37	62846720
2022-03-10	16.11	16.41	15.76	16.33	72992643
2022-03-11	16.40	16.48	16.01	16.04	54985888
2022-03-14	16.09	16.23	15.51	15.74	66341703
2022-03-15	15.77	16.14	15.53	16.06	65263720
2022-03-16	16.47	16.63	16.06	16.58	82677638
2022-03-17	16.23	16.58	16.16	16.58	58500236
2022-03-18	16.42	16.90	16.28	16.86	89144035
2022-03-21	16.87	17.11	16.33	16.48	72583599
2022-03-22	16.72	17.31	16.70	17.09	77647141
2022-03-23	16.82	17.05	16.57	16.68	63296760
2022-03-24	16.74	16.98	16.64	16.83	56314211
2022-03-25	16.74	16.78	16.34	16.47	62023077
2022-03-28	16.55	16.68	16.28	16.67	54634367
2022-03-29	17.01	17.80	17.01	17.75	90676867
2022-03-30	17.52	17.66	17.20	17.27	57853378
2022-03-31	17.20	17.35	16.50	16.91	52529385
2022-04-01	17.01	17.15	16.34	16.65	64695720
2022-04-04	16.66	16.73	16.36	16.66	51272017
2022-04-05	16.46	16.62	15.81	15.82	91708013
2022-04-06	15.60	15.80	15.18	15.39	102881637
2022-04-07	15.07	15.21	14.56	14.96	101229103
2022-04-08	14.94	15.44	14.81	15.05	75085830
2022-04-11	14.89	15.77	14.89	15.28	66117103
2022-04-12	15.50	15.72	15.28	15.36	49138730
2022-04-13	15.31	15.55	15.22	15.51	51871792
2022-04-14	15.50	15.76	15.46	15.48	39312913
2022-04-18	15.37	15.79	15.37	15.67	40205834
2022-04-19	15.74	16.23	15.74	16.15	55398336
2022-04-20	16.23	16.55	16.01	16.05	47351527
2022-04-21	16.48	16.57	15.61	15.70	49898525
2022-04-22	15.55	15.64	15.00	15.03	56193732
2022-04-25	14.91	15.20	14.62	15.19	58361444
2022-04-26	15.10	15.14	14.67	14.71	60345349
2022-04-27	14.79	15.10	14.60	14.85	65847946
2022-04-28	14.91	14.99	13.90	14.62	131556516
2022-04-29	14.59	14.97	14.10	14.16	83184883
2022-05-02	14.02	14.29	13.82	14.27	64733985
2022-05-03	14.31	14.75	14.20	14.56	55734191
2022-05-04	14.51	15.00	14.26	14.98	59774925
2022-05-05	14.82	14.82	14.34	14.53	57889180
2022-05-06	14.46	14.60	14.00	14.21	66622187
2022-05-09	13.85	14.17	13.31	13.37	71241967
2022-05-10	13.80	13.84	13.02	13.35	75506696
2022-05-11	13.20	13.62	12.79	12.83	71644862
2022-05-12	12.21	12.80	12.15	12.44	113203905
2022-05-13	12.88	13.63	12.87	13.50	78944174
2022-05-16	13.49	13.52	12.98	13.05	65055361
2022-05-17	13.34	13.53	13.16	13.53	50891367
2022-05-18	13.25	13.36	12.71	12.78	68362515
2022-05-19	12.64	13.12	12.63	12.85	58459580
2022-05-20	13.05	13.12	12.07	12.50	78183396
2022-05-23	12.64	12.95	12.50	12.83	51929583
2022-05-24	12.60	12.68	12.27	12.42	51082798
2022-05-25	12.33	12.81	12.32	12.71	41193123
2022-05-26	12.80	13.20	12.79	13.12	45709234
2022-05-27	13.26	13.63	13.24	13.63	54195687
2022-05-31	13.68	13.82	13.35	13.68	79689888
2022-06-01	13.88	13.97	13.40	13.55	50726208
2022-06-02	13.64	13.96	13.60	13.89	42979744
2022-06-03	13.63	13.78	13.36	13.50	43625247
2022-06-06	13.74	13.74	13.38	13.46	37711084
2022-06-07	13.26	13.77	13.19	13.74	38940314
2022-06-08	13.63	13.85	13.44	13.53	39441855
2022-06-09	13.51	13.59	13.28	13.28	30516275
2022-06-10	13.00	13.21	12.63	12.75	55684140
2022-06-13	12.30	12.38	11.74	11.81	80676250
2022-06-14	11.99	12.42	11.91	12.20	82369315
2022-06-15	12.22	12.42	12.00	12.27	70393220
2022-06-16	11.80	11.91	11.12	11.25	80380104
2022-06-17	11.24	11.44	10.90	11.23	80248810
2022-06-21	11.55	11.66	11.35	11.46	66283391
2022-06-22	11.26	11.68	11.21	11.48	46171774
2022-06-23	11.50	11.58	11.25	11.56	53654975
2022-06-24	11.65	12.12	11.57	12.01	55457632
2022-06-27	12.12	12.18	11.90	12.04	44009930
2022-06-28	12.14	12.44	11.80	11.81	45920625
2022-06-29	11.74	11.76	11.38	11.52	39474169
2022-06-30	11.24	11.36	10.93	11.13	59238167
2022-07-01	11.10	11.50	10.99	11.32	54355968
2022-07-05	11.05	11.21	10.61	11.20	87459036
2022-07-06	11.15	11.27	10.84	11.06	71282906
2022-07-07	11.33	11.72	11.33	11.65	63000442
2022-07-08	11.65	11.78	11.48	11.62	55235554
2022-07-11	11.54	11.66	11.27	11.29	48889102
2022-07-12	11.29	11.72	11.27	11.56	58414501
2022-07-13	11.31	11.58	11.17	11.51	48274267
2022-07-14	11.22	11.40	11.14	11.39	48176330
2022-07-15	11.58	11.90	11.49	11.88	49306946
2022-07-18	12.15	12.25	11.90	11.96	45873440
2022-07-19	12.22	12.69	12.21	12.59	62650805
2022-07-20	12.60	12.82	12.51	12.73	51932197
2022-07-21	12.88	13.00	12.63	13.00	66949188
2022-07-22	13.10	13.14	12.72	12.82	46724714
2022-07-25	12.85	12.99	12.60	12.84	36830490
2022-07-26	12.68	12.76	12.46	12.54	49272323
2022-07-27	12.75	13.19	12.63	13.19	64572325
2022-07-28	13.94	14.09	13.38	14.00	144096500
2022-07-29	14.11	14.79	14.01	14.69	94551572
2022-08-01	14.66	15.43	14.55	15.34	109521677
2022-08-02	15.20	15.45	15.12	15.16	74626779
2022-08-03	15.48	16.15	15.46	15.69	95846013
2022-08-04	15.65	15.67	15.31	15.37	85039839
2022-08-05	15.23	15.47	15.13	15.30	68093520
2022-08-08	15.57	16.04	15.55	15.78	76118738
2022-08-09	15.66	15.70	15.15	15.04	67676780
2022-08-10	15.47	15.58	15.23	15.50	71607001
2022-08-11	15.80	15.92	15.61	15.83	61567000
2022-08-12	15.95	16.22	15.84	16.18	53182530
2022-08-15	16.00	16.45	15.94	16.32	51779617
2022-08-16	16.30	16.68	16.26	16.43	54028885
2022-08-17	16.16	16.27	15.90	16.03	57118345
2022-08-18	15.99	16.21	15.86	16.15	39414243
2022-08-19	15.95	16.14	15.77	15.88	48597181
2022-08-22	15.08	15.21	14.91	15.08	71321795
2022-08-23	15.09	15.42	15.09	15.32	51288975
2022-08-24	15.32	15.66	15.24	15.52	39508694
2022-08-25	15.60	16.04	15.58	15.93	56401265
2022-08-26	16.01	16.09	15.41	15.41	54517255
2022-08-29	15.20	15.71	15.19	15.57	50416542
2022-08-30	15.70	15.80	15.17	15.45	66034356
2022-08-31	15.52	15.52	15.24	15.24	52058156
2022-09-01	15.10	15.22	14.78	15.19	65299769
2022-09-02	15.53	15.57	15.06	15.16	64565407
2022-09-06	15.22	15.24	14.84	15.03	58676732
2022-09-07	14.91	15.49	14.79	15.43	55087213
2022-09-08	15.16	15.48	15.02	15.47	60075903
2022-09-09	15.60	15.70	15.32	15.42	63420466
2022-09-12	15.55	15.74	15.45	15.54	52656461
2022-09-13	15.00	15.13	14.70	14.74	80842450
2022-09-14	14.76	14.85	14.45	14.66	59571803
2022-09-15	14.69	15.21	14.68	14.89	61377049
2022-09-16	14.62	14.74	14.47	14.72	68454782
2022-09-19	14.50	14.96	14.49	14.93	48696197
2022-09-20	14.09	14.23	13.01	13.09	196339970
2022-09-21	13.24	13.59	13.05	13.05	94271643
2022-09-22	13.12	13.24	12.75	12.77	82004427
2022-09-23	12.33	12.44	11.95	12.31	104043687
2022-09-26	12.21	12.38	11.93	11.99	89300368
2022-09-27	12.21	12.22	11.66	11.91	87044435
2022-09-28	11.91	12.24	11.76	12.18	72701565
2022-09-29	11.85	11.88	11.36	11.47	84534890
2022-09-30	11.39	11.53	11.19	11.20	71688194
2022-10-03	11.38	11.59	11.13	11.47	66198347
2022-10-04	11.96	12.37	11.94	12.36	87629236
2022-10-05	12.38	12.56	12.13	12.51	87919089
2022-10-06	12.36	12.63	12.19	12.36	64531939
2022-10-07	12.18	12.30	12.00	12.20	56494457
2022-10-10	11.47	11.55	11.20	11.36	115548904
2022-10-11	11.30	11.87	11.18	11.56	75173184
2022-10-12	11.48	11.70	11.35	11.54	59628549
2022-10-13	11.24	11.89	11.20	11.77	70487428
2022-10-14	11.80	11.85	11.56	11.67	55154053
2022-10-17	11.98	11.99	11.66	11.83	59561711
2022-10-18	12.22	12.25	11.91	12.03	53603361
2022-10-19	11.91	12.14	11.86	12.13	54130042
2022-10-20	12.13	12.20	11.73	11.77	55568061
2022-10-21	11.74	12.25	11.68	12.19	55132743
2022-10-24	12.30	12.65	12.18	12.48	64717741
2022-10-25	12.58	13.03	12.46	12.83	66391637
2022-10-26	12.80	13.06	12.52	12.82	86986066
2022-10-27	12.77	13.22	12.42	13.00	88421541
2022-10-28	13.00	13.31	12.97	13.26	55777905
2022-10-31	13.15	13.51	13.14	13.37	54676666
2022-11-01	13.57	13.65	13.16	13.40	47454702
2022-11-02	13.22	13.67	13.06	13.06	73673501
2022-11-03	12.81	13.46	12.77	13.26	58782591
2022-11-04	13.57	13.77	13.27	13.51	61489097
2022-11-07	13.61	13.76	13.37	13.70	48176910
2022-11-08	13.78	13.80	13.51	13.72	52731899
2022-11-09	13.57	13.70	13.28	13.31	74199228
2022-11-10	13.69	14.36	13.67	14.18	75638492
2022-11-11	14.26	14.67	14.20	14.35	60187621
2022-11-14	14.23	14.35	14.06	14.06	57691628
2022-11-15	14.29	14.58	14.20	14.30	61835728
2022-11-16	14.10	14.17	13.84	13.90	47484181
2022-11-17	13.66	13.91	13.55	13.91	54317918
2022-11-18	14.08	14.13	13.82	13.99	37101866
2022-11-21	13.86	14.04	13.66	13.95	34087072
2022-11-22	14.05	14.15	13.98	14.07	28738809
2022-11-23	14.00	14.06	13.85	14.03	25974213
2022-11-25	13.96	14.11	13.90	14.08	12980862
2022-11-28	13.94	13.96	13.70	13.73	35299129
2022-11-29	13.85	13.90	13.71	13.75	28380813
2022-11-30	13.78	13.95	13.45	13.90	61537327
2022-12-01	14.09	14.36	14.00	14.08	45335140
2022-12-02	13.84	13.97	13.75	13.86	42417381
2022-12-05	13.75	13.77	13.37	13.38	39714532
2022-12-06	13.42	13.57	13.06	13.28	39995955
2022-12-07	13.20	13.42	13.09	13.10	36609793
2022-12-08	13.20	13.26	13.07	13.12	32376250
2022-12-09	13.04	13.36	13.04	13.18	41553557
2022-12-12	13.20	13.47	13.10	13.46	35473847
2022-12-13	13.78	13.92	13.37	13.57	57872139
2022-12-14	13.57	13.78	13.36	13.48	51199900
2022-12-15	13.23	13.26	12.95	13.03	55725328
2022-12-16	12.77	12.82	12.08	12.12	118345741
2022-12-19	12.12	12.17	11.54	11.69	88062513
2022-12-20	11.65	11.68	11.12	11.47	82057926
2022-12-21	11.61	11.79	11.55	11.78	49256033
2022-12-22	11.54	11.54	11.10	11.31	75158742
2022-12-23	11.27	11.40	11.22	11.36	38200652
2022-12-27	11.28	11.39	11.13	11.20	44837433
2022-12-28	11.18	11.25	10.90	10.95	49375402
2022-12-29	11.08	11.55	11.05	11.54	53550262
2022-12-30	11.40	11.64	11.39	11.63	39232216
2023-01-03	11.82	11.92	11.57	11.68	45809007
2023-01-04	11.88	12.08	11.74	12.01	53429707
2023-01-05	12.11	12.38	11.88	12.25	50785595
2023-01-06	12.12	12.59	12.10	12.58	53089146
2023-01-09	12.74	12.93	12.55	12.69	50865464
2023-01-10	12.68	12.87	12.50	12.84	47065515
2023-01-11	12.93	13.26	12.89	13.22	51911556
2023-01-12	13.27	13.53	13.11	13.43	58113722
2023-01-13	12.63	12.82	12.47	12.72	96444004
2023-01-17	12.71	12.85	12.43	12.67	60774868
2023-01-18	12.79	12.85	12.40	12.41	48774393
2023-01-19	12.29	12.36	12.04	12.18	52918479
2023-01-20	12.21	12.42	12.08	12.40	44349210
2023-01-23	12.48	12.91	12.43	12.80	49688044
2023-01-24	12.68	12.90	12.62	12.74	41537449
2023-01-25	12.60	12.85	12.49	12.79	37739031
2023-01-26	12.99	13.07	12.71	12.92	48970872
2023-01-27	12.88	13.37	12.87	13.27	62114602
2023-01-30	13.01	13.20	12.86	12.89	64512600
2023-01-31	13.39	13.57	13.25	13.51	83093269
2023-02-01	13.52	13.99	13.49	13.79	70640965
2023-02-02	14.17	14.60	14.03	14.32	102579799
2023-02-03	13.05	13.61	12.78	13.23	165500170
2023-02-06	13.16	13.21	12.78	13.14	77262802
2023-02-07	13.08	13.51	12.98	13.45	70671095
2023-02-08	13.30	13.69	13.30	13.42	62028355
2023-02-09	13.66	13.93	13.40	12.69	78667123
2023-02-10	12.84	12.90	12.51	12.73	68205167
2023-02-13	12.71	13.10	12.70	13.09	64201899
2023-02-14	12.99	13.19	12.82	12.97	75352906
2023-02-15	12.75	12.94	12.60	12.93	66050079
2023-02-16	12.73	13.14	12.51	12.91	64145476
2023-02-17	12.82	12.94	12.65	12.89	54401004
2023-02-21	12.72	12.81	12.17	12.20	77724245
2023-02-22	12.24	12.31	12.14	12.21	52844734
2023-02-23	12.32	12.36	11.88	12.07	57952832
2023-02-24	11.82	11.98	11.75	11.88	50631582
2023-02-27	11.98	12.42	11.96	12.06	60378082
2023-02-28	12.07	12.18	12.01	12.07	59796834
2023-03-01	12.35	12.54	12.17	12.32	85328789
2023-03-02	12.38	12.55	12.23	12.55	78392015
2023-03-03	12.72	13.11	12.65	13.08	80080208
2023-03-06	13.08	13.18	12.93	12.98	50571191
2023-03-07	12.94	12.98	12.78	12.83	46540445
2023-03-08	12.78	13.01	12.71	12.98	46421009
2023-03-09	13.02	13.08	12.44	12.45	65423519
2023-03-10	12.43	12.51	12.00	12.10	73897397
2023-03-13	11.93	12.31	11.32	12.03	119167591
2023-03-14	12.21	12.31	11.77	11.93	93844167
2023-03-15	11.50	11.73	11.32	11.71	108909267
2023-03-16	11.53	11.89	11.42	11.82	74066944
2023-03-17	11.70	11.73	11.12	11.30	249885130
2023-03-20	11.33	11.48	11.15	11.18	74975054
2023-03-21	11.40	11.78	11.38	11.72	74794901
2023-03-22	11.76	11.94	11.47	11.48	69729141
2023-03-23	11.65	11.78	11.27	11.42	74225336
2023-03-24	11.32	11.51	11.18	11.51	72584554
2023-03-27	11.63	11.70	11.41	11.52	55941139
2023-03-28	11.55	11.65	11.46	11.60	41385908
2023-03-29	11.78	12.06	11.71	12.05	48655408
2023-03-30	12.28	12.39	12.20	12.29	57751293
2023-03-31	12.41	12.63	12.39	12.60	66868199
2023-04-03	12.53	12.73	12.48	12.68	55956287
2023-04-04	12.77	12.85	12.51	12.72	54655660
2023-04-05	12.58	12.65	12.22	12.43	53332895
2023-04-06	12.42	12.48	12.29	12.33	36355779
2023-04-10	12.20	12.72	12.16	12.72	61326170
2023-04-11	12.79	13.07	12.79	12.87	63633649
2023-04-12	13.06	13.08	12.65	12.67	53845481
2023-04-13	12.64	12.64	12.22	12.46	75485674
2023-04-14	12.45	12.66	12.42	12.52	43541955
2023-04-17	12.50	12.68	12.46	12.68	40191114
2023-04-18	12.70	12.76	12.62	12.73	38865869
2023-04-19	12.60	12.60	12.17	12.22	69451849
2023-04-20	11.81	11.93	11.55	11.87	79563052
2023-04-21	11.90	11.92	11.66	11.81	46926458
2023-04-24	11.89	12.18	11.88	12.01	57794695
2023-04-25	11.97	11.98	11.70	11.77	63114709
2023-04-26	11.80	11.86	11.51	11.54	58105314
2023-04-27	11.61	11.71	11.44	11.61	53280322
2023-04-28	11.59	11.94	11.57	11.88	55045022
2023-05-01	12.01	12.29	11.99	12.06	59834199
2023-05-02	12.05	12.09	11.66	11.80	91090362
2023-05-03	11.74	12.09	11.73	11.79	94050677
2023-05-04	11.80	11.83	11.47	11.56	79792934
2023-05-05	11.79	12.04	11.72	11.99	64173265
2023-05-08	12.02	12.06	11.85	12.02	49943813
2023-05-09	11.89	11.93	11.78	11.86	42878330
2023-05-10	12.02	12.04	11.73	11.89	49193077
2023-05-11	11.83	11.88	11.76	11.87	43030794
2023-05-12	11.93	11.94	11.65	11.67	45155446
2023-05-15	11.70	11.72	11.59	11.64	53196967
2023-05-16	11.55	11.58	11.24	11.25	60514939
2023-05-17	11.35	11.64	11.32	11.50	50077493
2023-05-18	11.46	11.66	11.45	11.64	38181421
2023-05-19	11.66	11.77	11.54	11.65	43474192
2023-05-22	11.71	11.73	11.37	11.63	57417158
2023-05-23	11.53	11.91	11.53	11.73	56843819
2023-05-24	11.64	11.65	11.25	11.33	71391019
2023-05-25	11.33	11.52	11.33	11.38	51328854
2023-05-26	11.59	12.29	11.54	12.09	123257508
2023-05-30	12.65	12.78	12.51	12.59	86226891
2023-05-31	12.48	12.49	11.96	12.00	86275276
2023-06-01	12.07	12.18	11.84	12.11	64407823
2023-06-02	12.26	12.51	12.14	12.39	65261190
2023-06-05	12.66	12.68	12.50	12.39	49890207
2023-06-06	12.55	12.93	12.51	12.93	57258449
2023-06-07	13.02	13.60	12.98	13.59	99341981
2023-06-08	13.53	13.74	13.46	13.58	64254707
2023-06-09	13.83	14.03	13.70	13.74	70329520
2023-06-12	13.80	13.88	13.65	13.78	44628274
2023-06-13	13.90	14.17	13.89	14.13	61781143
2023-06-14	14.25	14.45	13.97	14.20	69748538
2023-06-15	14.12	14.50	14.12	14.45	61463420
2023-06-16	14.52	14.61	14.32	14.42	75398063
2023-06-20	14.30	14.42	13.98	14.22	56645775
2023-06-21	14.24	14.28	13.94	14.02	49984276
2023-06-22	13.91	14.30	13.89	14.19	46862483
2023-06-23	13.93	14.15	13.92	14.02	48260245
2023-06-26	14.01	14.23	13.99	14.11	44956274
2023-06-27	14.19	14.46	14.06	14.41	49813098
2023-06-28	14.39	14.79	14.37	14.79	58380778
2023-06-29	14.87	15.13	14.79	14.95	58488577
2023-06-30	15.05	15.23	14.96	15.13	54036917
2023-07-03	15.15	15.40	15.15	15.24	29412748
2023-07-05	15.21	15.42	15.12	15.35	52003891
2023-07-06	15.17	15.25	14.88	14.98	64914441
2023-07-07	14.99	15.24	14.94	14.98	53375490
2023-07-10	14.96	15.09	14.83	15.07	51881975
2023-07-11	15.07	15.25	14.97	15.23	45849717
2023-07-12	15.37	15.42	15.20	15.22	47636769
2023-07-13	15.27	15.28	15.08	15.19	49664260
2023-07-14	15.23	15.27	14.91	14.98	48747870
2023-07-17	14.58	14.63	14.09	14.09	99402099
2023-07-18	13.95	14.17	13.92	14.17	71775088
2023-07-19	14.14	14.26	14.06	14.10	58280814
2023-07-20	14.03	14.08	13.90	14.03	45952606
2023-07-21	14.13	14.16	13.75	13.78	55800462
2023-07-24	13.89	14.02	13.85	13.96	46686966
2023-07-25	13.86	13.86	13.56	13.58	58772710
2023-07-26	13.55	13.75	13.52	13.67	42019688
2023-07-27	13.83	13.98	13.70	13.73	67313469
2023-07-28	13.58	13.65	13.02	13.26	116696546
2023-07-31	13.01	13.22	12.91	13.21	64507651
2023-08-01	13.15	13.44	13.11	13.42	59221812
2023-08-02	13.20	13.23	12.98	13.04	57997356
2023-08-03	12.99	13.14	12.86	13.10	52073105
2023-08-04	13.10	13.10	12.80	12.89	48412895
2023-08-07	12.93	12.96	12.78	12.94	43929201
2023-08-08	12.77	12.90	12.70	12.88	45103815
2023-08-09	12.77	12.83	12.66	12.73	42932645
2023-08-10	12.78	12.78	12.08	12.16	104063861
2023-08-11	12.12	12.20	12.00	12.14	64371737
2023-08-14	12.03	12.23	12.02	12.20	48099567
2023-08-15	12.06	12.15	11.97	11.98	42616408
2023-08-16	11.90	12.03	11.80	11.81	44838860
2023-08-17	11.88	11.97	11.78	11.83	36104890
2023-08-18	11.73	12.02	11.72	11.96	44519910
2023-08-21	12.04	12.06	11.87	11.97	33456665
2023-08-22	12.01	12.03	11.84	11.87	32045258
2023-08-23	11.82	11.97	11.80	11.96	30437702
2023-08-24	11.89	11.93	11.75	11.75	33338167
2023-08-25	11.83	11.99	11.58	11.91	47610014
2023-08-28	11.95	12.06	11.85	11.90	29693468
2023-08-29	11.95	12.06	11.89	12.05	32009025
2023-08-30	12.07	12.15	12.01	12.03	30617910
2023-08-31	12.13	12.27	12.09	12.13	39025745
2023-09-01	12.16	12.27	12.04	12.14	34716856
2023-09-05	12.12	12.18	12.04	12.09	35202039
2023-09-06	12.00	12.11	11.83	12.07	41881456
2023-09-07	11.95	12.05	11.90	11.96	38559570
2023-09-08	11.97	12.36	11.97	12.30	49538883
2023-09-11	12.36	12.40	12.17	12.22	34673645
2023-09-12	12.23	12.59	12.22	12.45	49507699
2023-09-13	12.69	12.91	12.63	12.64	62579704
2023-09-14	12.61	12.70	12.41	12.62	43461647
2023-09-15	12.40	12.79	12.40	12.61	63982367
2023-09-18	12.50	12.52	12.25	12.34	47444112
2023-09-19	12.34	12.65	12.31	12.56	40899972
2023-09-20	12.65	12.67	12.35	12.36	37449590
2023-09-21	12.20	12.35	12.16	12.20	40140537
2023-09-22	12.50	12.77	12.41	12.43	65205496
2023-09-25	12.35	12.70	12.34	12.58	41219439
2023-09-26	12.49	12.66	12.37	12.43	41261041
2023-09-27	12.52	12.52	12.25	12.39	41616550
2023-09-28	12.32	12.66	12.17	12.56	49109812
2023-09-29	12.61	12.66	12.35	12.42	62364855
2023-10-02	12.38	12.44	12.23	12.31	51204004
2023-10-03	12.16	12.23	12.02	12.07	55074671
2023-10-04	12.02	12.08	11.88	11.99	45217854
2023-10-05	11.94	12.00	11.69	11.90	47424951
2023-10-06	11.82	12.15	11.69	12.00	57558506
2023-10-09	11.80	12.15	11.78	12.07	33327964
2023-10-10	12.10	12.30	12.09	12.20	40404623
2023-10-11	12.29	12.39	12.15	12.25	31321511
2023-10-12	11.88	12.07	11.84	12.00	51644023
2023-10-13	11.97	12.00	11.80	11.81	47289167
2023-10-16	11.91	11.96	11.82	11.93	29183012
2023-10-17	11.85	12.17	11.85	12.04	40516473
2023-10-18	11.93	11.93	11.75	11.75	44840139
2023-10-19	11.59	11.76	11.51	11.53	49057509
2023-10-20	11.58	11.76	11.54	11.64	53307523
2023-10-23	11.55	11.69	11.42	11.48	49073771
2023-10-24	11.50	11.57	11.38	11.39	47775584
2023-10-25	11.35	11.64	11.21	11.54	74213782
2023-10-26	11.91	11.93	11.33	11.35	84725885
2023-10-27	10.93	10.97	9.90	9.96	187029560
2023-10-30	10.08	10.14	9.68	9.62	106474686
2023-10-31	9.72	9.91	9.63	9.75	82238823
2023-11-01	9.84	9.93	9.76	9.91	75469744
2023-11-02	10.02	10.15	9.97	10.14	66913974
2023-11-03	10.26	10.64	10.25	10.56	60912422
2023-11-06	10.56	10.60	10.24	10.31	48435471
2023-11-07	10.25	10.29	10.05	10.17	50430833
2023-11-08	10.19	10.21	10.03	10.05	38700606
2023-11-09	10.04	10.07	9.69	9.70	59356873
2023-11-10	9.81	9.87	9.67	9.86	45122030
2023-11-13	9.83	9.87	9.74	9.82	34458278
2023-11-14	9.99	10.46	9.98	10.40	67683987
2023-11-15	10.41	10.57	10.39	10.47	45193674
2023-11-16	10.40	10.43	10.10	10.16	45408080
2023-11-17	10.26	10.32	10.19	10.27	36611424
2023-11-20	10.29	10.43	10.26	10.34	46996985
2023-11-21	10.28	10.32	10.10	10.19	47284270
2023-11-22	10.24	10.38	10.17	10.26	41151666
2023-11-24	10.28	10.53	10.28	10.40	22028062
2023-11-27	10.37	10.42	10.30	10.34	32247604
2023-11-28	10.33	10.40	10.24	10.37	38510645
2023-11-29	10.88	10.96	10.56	10.59	77246762
2023-11-30	10.68	10.70	10.18	10.26	80525748
2023-12-01	10.29	10.60	10.22	10.58	61619835
2023-12-04	10.52	10.79	10.50	10.70	54196099
2023-12-05	10.64	10.68	10.54	10.60	41551108
2023-12-06	10.75	10.88	10.67	10.69	47223507
2023-12-07	10.71	10.88	10.68	10.82	40523178
2023-12-08	10.81	11.07	10.79	11.01	48961188
2023-12-11	11.02	11.15	10.98	11.07	39700859
2023-12-12	11.09	11.20	11.05	11.16	40206239
2023-12-13	11.03	11.29	10.80	11.24	68066738
2023-12-14	11.47	12.13	11.47	12.08	110777633
2023-12-15	12.07	12.18	11.93	12.02	85298216
2023-12-18	11.99	12.08	11.91	11.93	43424398
2023-12-19	11.97	12.07	11.89	12.02	35722949
2023-12-20	11.97	12.14	11.79	11.80	54981074
2023-12-21	11.93	12.36	11.90	12.34	66424636
2023-12-22	12.32	12.46	12.28	12.35	43764612
2023-12-26	12.39	12.50	12.37	12.45	26293667
2023-12-27	12.43	12.45	12.23	12.39	39891275
2023-12-28	12.38	12.43	12.28	12.34	26688508
2023-12-29	12.35	12.39	12.16	12.19	40964735
2024-01-02	12.04	12.38	11.94	12.16	47494841
2024-01-03	12.02	12.03	11.64	11.71	70120140
2024-01-04	11.76	11.82	11.63	11.68	54920320
2024-01-05	11.65	12.04	11.63	11.85	44443784
2024-01-08	11.85	12.05	11.79	11.97	41514367
2024-01-09	11.81	11.90	11.77	11.84	49536672
2024-01-10	11.83	11.86	11.71	11.83	37539238
2024-01-11	11.75	11.77	11.57	11.71	48691956
2024-01-12	11.65	11.77	11.41	11.46	55030084
2024-01-16	11.30	11.50	11.18	11.46	45207712
2024-01-17	11.17	11.31	11.11	11.27	52671318
2024-01-18	11.25	11.31	10.96	10.99	71667170
2024-01-19	10.94	11.22	10.83	11.20	61143347
2024-01-22	11.23	11.40	11.14	11.20	45479614
2024-01-23	11.36	11.46	11.24	11.37	45465174
2024-01-24	11.44	11.45	11.00	11.03	59064619
2024-01-25	11.09	11.36	11.03	11.34	49356728
2024-01-26	11.40	11.50	11.30	11.39	35837036
2024-01-29	11.38	11.56	11.30	11.55	58249574
2024-01-30	11.77	11.87	11.62	11.78	70213343
2024-01-31	11.76	11.99	11.72	11.72	74558853
2024-02-01	11.82	12.14	11.62	12.10	81065811
2024-02-02	12.03	12.19	11.94	12.14	73130933
2024-02-05	12.01	12.08	11.54	11.59	81026752
2024-02-06	11.64	12.10	11.62	12.07	99263928
2024-02-07	12.73	12.98	12.20	12.80	137224000
2024-02-08	12.87	12.90	12.54	12.83	68653945
2024-02-09	12.81	12.92	12.64	12.68	47649648
2024-02-12	12.68	13.07	12.64	12.98	54036501
2024-02-13	12.77	12.90	12.48	12.68	67907704
2024-02-14	12.72	12.79	12.52	12.23	52978755
2024-02-15	12.35	12.55	12.31	12.52	57811774
2024-02-16	12.42	12.51	12.26	12.30	43228567
2024-02-20	12.19	12.33	12.10	12.25	44591049
2024-02-21	12.21	12.32	12.05	12.14	41910263
2024-02-22	12.13	12.24	12.05	12.12	36980470
2024-02-23	12.10	12.26	12.09	12.14	32152064
2024-02-26	12.13	12.27	11.95	11.95	40241300
2024-02-27	12.02	12.17	11.96	12.00	36508807
2024-02-28	11.97	12.40	11.96	12.30	51447900
2024-02-29	12.37	12.47	12.32	12.44	43098490
2024-03-01	12.53	12.64	12.32	12.45	48761436
2024-03-04	12.57	13.03	12.57	12.74	81871730
2024-03-05	12.65	12.74	12.50	12.58	47896213
2024-03-06	12.52	12.57	12.33	12.38	48834461
2024-03-07	12.41	12.47	12.26	12.41	38971016
2024-03-08	12.43	12.52	12.14	12.18	54723777
2024-03-11	12.13	12.24	12.08	12.11	35135363
2024-03-12	12.14	12.16	12.03	12.11	31245242
2024-03-13	12.12	12.48	12.11	12.37	50595276
2024-03-14	12.34	12.37	12.01	12.08	52619863
2024-03-15	12.05	12.27	12.02	12.06	88254036
2024-03-18	12.14	12.19	11.98	12.18	36599219
2024-03-19	12.11	12.35	12.11	12.30	32668658
2024-03-20	12.26	12.92	12.26	12.90	67721511
2024-03-21	12.92	13.06	12.79	12.92	55822521
2024-03-22	12.87	12.96	12.85	12.91	33137467
2024-03-25	12.92	13.06	12.74	12.90	39063514
2024-03-26	12.96	12.96	12.43	12.44	67140228
2024-03-27	12.53	13.07	12.52	13.06	53555794
2024-03-28	13.07	13.30	13.05	13.28	61846366
2024-04-01	13.33	13.38	13.14	13.29	35898334
2024-04-02	13.16	13.37	13.09	13.28	42653403
2024-04-03	13.25	13.68	13.23	13.65	57498871
2024-04-04	13.90	13.95	13.17	13.21	67812379
2024-04-05	13.27	13.40	13.09	13.28	46937362
2024-04-08	13.35	13.54	13.35	13.41	29900547
2024-04-09	13.47	13.59	13.34	13.54	35542699
2024-04-10	13.26	13.29	12.95	13.06	51394979
2024-04-11	13.11	13.14	12.91	13.04	38383117
2024-04-12	12.92	12.92	12.50	12.61	52356332
2024-04-15	12.74	12.82	12.18	12.23	59484396
2024-04-16	12.14	12.25	11.94	12.09	56392158
2024-04-17	12.14	12.25	12.02	12.04	43646582
2024-04-18	12.08	12.17	11.98	12.06	39902098
2024-04-19	12.02	12.23	12.02	12.14	39623838
2024-04-22	12.31	12.90	12.25	12.88	86462687
2024-04-23	13.05	13.05	12.82	12.94	62807064
2024-04-24	12.94	13.05	12.78	12.95	74510419
2024-04-25	12.85	13.18	12.63	13.04	86944122
2024-04-26	12.76	13.02	12.61	12.79	57257796
2024-04-29	12.81	12.84	12.55	12.75	50385481
2024-04-30	12.60	12.60	12.13	12.15	75890495
2024-05-01	12.16	12.43	12.15	12.20	48784967
2024-05-02	12.40	12.55	12.36	12.49	46868636
2024-05-03	12.64	12.76	12.39	12.43	47463317
2024-05-06	12.54	12.62	12.46	12.35	29780308
2024-05-07	12.40	12.45	12.09	12.17	48102921
2024-05-08	12.08	12.25	12.02	12.15	38177150
2024-05-09	12.14	12.22	12.06	12.13	29103843
2024-05-10	12.15	12.17	11.91	11.99	51447811
2024-05-13	12.05	12.45	12.05	12.33	60962280
2024-05-14	12.44	12.64	12.36	12.44	39980406
2024-05-15	12.49	12.56	12.18	12.31	50739865
2024-05-16	12.27	12.48	12.26	12.38	41502234
2024-05-17	12.37	12.38	12.25	12.28	24011285
2024-05-20	12.27	12.33	12.14	12.15	27019079
2024-05-21	12.16	12.20	12.03	12.15	32850977
2024-05-22	12.06	12.08	11.97	12.03	35403000
2024-05-23	12.10	12.22	12.01	12.11	43590060
2024-05-24	12.16	12.27	12.04	12.16	40840448
2024-05-28	12.11	12.13	11.66	11.68	57460063
2024-05-29	11.57	11.65	11.50	11.56	45759472
2024-05-30	11.58	11.78	11.48	11.77	42249512
2024-05-31	11.77	12.15	11.66	12.13	57205750
2024-06-03	12.25	12.32	12.02	12.19	53784070
2024-06-04	12.08	12.13	11.96	12.03	41533094
2024-06-05	12.05	12.12	11.82	12.07	45509803
2024-06-06	11.98	12.10	11.96	12.07	28289872
2024-06-07	12.00	12.16	11.95	12.15	31933996
2024-06-10	12.13	12.52	12.10	12.38	68347159
2024-06-11	12.32	12.36	12.05	12.11	48201770
2024-06-12	12.28	12.37	12.03	12.08	57116231
2024-06-13	12.08	12.09	11.85	11.94	41422297
2024-06-14	11.80	11.83	11.55	11.71	49382087
2024-06-17	11.66	11.89	11.66	11.85	31970135
2024-06-18	11.81	11.94	11.77	11.78	29023356
2024-06-20	11.71	11.97	11.65	11.94	53467972
2024-06-21	11.90	11.91	11.76	11.84	50201923
2024-06-24	11.93	12.25	11.92	12.23	58436912
2024-06-25	12.17	12.21	12.03	12.09	39323934
2024-06-26	12.01	12.13	11.95	12.11	41426609
2024-06-27	12.08	12.38	12.05	12.23	48080238
2024-06-28	12.26	12.62	12.26	12.54	65914694
2024-07-01	12.56	12.87	12.53	12.76	56152652
2024-07-02	12.83	12.95	12.72	12.87	46990380
2024-07-03	12.89	12.96	12.80	12.87	26894317
2024-07-05	12.87	12.96	12.75	12.84	31589285
2024-07-08	12.97	13.20	12.92	12.98	44346152
2024-07-09	12.96	13.07	12.88	12.90	40734880
2024-07-10	12.95	13.21	12.91	13.17	36305525
2024-07-11	13.25	13.54	13.25	13.47	51443439
2024-07-12	13.53	14.21	13.53	14.03	85609696
2024-07-15	14.21	14.43	14.12	14.23	65643288
2024-07-16	14.27	14.47	14.19	14.39	52040136
2024-07-17	14.29	14.63	14.28	14.48	58087097
2024-07-18	14.51	14.85	14.45	14.55	58077004
2024-07-19	14.49	14.50	13.96	13.98	75908553
2024-07-22	14.02	14.18	13.79	14.12	59116800
2024-07-23	14.06	14.07	13.57	13.83	85897668
2024-07-24	13.73	13.88	13.59	13.67	81768685
2024-07-25	11.80	11.98	11.15	11.16	259483960
2024-07-26	11.21	11.36	11.05	11.19	79599879
2024-07-29	11.18	11.18	10.80	11.01	91667537
2024-07-30	11.03	11.11	10.78	10.84	69337033
2024-07-31	10.86	11.01	10.72	10.82	75477976
2024-08-01	10.86	10.92	10.61	10.69	60516458
2024-08-02	10.55	10.55	10.00	10.03	110703005
2024-08-05	9.56	9.90	9.49	9.71	115594188
2024-08-06	9.79	9.86	9.68	9.63	111817647
2024-08-07	9.85	9.98	9.75	9.77	69482430
2024-08-08	9.80	10.25	9.80	10.13	73007624
2024-08-09	10.08	10.17	9.97	10.10	48860845
2024-08-12	10.10	10.10	9.84	9.86	56118717
2024-08-13	9.92	10.15	9.77	10.14	44766088
2024-08-14	10.16	10.24	10.05	10.18	37026425
2024-08-15	10.37	10.50	10.37	10.46	41597908
2024-08-16	10.40	10.52	10.37	10.51	34142630
2024-08-19	10.56	10.75	10.54	10.72	41066305
2024-08-20	10.70	10.79	10.61	10.68	32468000
2024-08-21	10.84	10.97	10.75	10.85	48943888
2024-08-22	10.85	11.01	10.84	10.92	50885398
2024-08-23	10.98	11.28	10.94	11.27	64612665
2024-08-26	11.32	11.37	11.07	11.11	53070331
2024-08-27	11.12	11.22	10.99	11.14	44840996
2024-08-28	11.10	11.19	10.98	11.04	35442160
2024-08-29	11.02	11.20	10.99	11.11	44989170
2024-08-30	11.15	11.23	11.06	11.19	44977055
2024-09-03	11.08	11.14	10.94	10.98	49613545
2024-09-04	10.99	11.16	10.85	10.95	47900654
2024-09-05	11.08	11.14	10.72	10.77	50551941
2024-09-06	10.78	10.87	10.53	10.58	47508883
2024-09-09	10.61	10.76	10.54	10.66	39223340
2024-09-10	10.49	10.49	10.17	10.32	63019219
2024-09-11	10.31	10.46	10.13	10.45	55840227
2024-09-12	10.40	10.65	10.31	10.62	43807346
2024-09-13	10.68	10.79	10.63	10.69	35184817
2024-09-16	10.74	10.92	10.71	10.80	34802362
2024-09-17	10.89	11.14	10.82	10.90	52068606
2024-09-18	10.93	11.26	10.92	10.98	55017320
2024-09-19	11.22	11.31	10.87	10.92	52436431
2024-09-20	10.86	10.88	10.69	10.88	68809148
2024-09-23	10.84	10.92	10.71	10.91	40421271
2024-09-24	10.97	11.00	10.81	10.87	37746280
2024-09-25	10.59	10.59	10.32	10.42	74109618
2024-09-26	10.56	10.75	10.56	10.68	51408483
2024-09-27	10.84	10.99	10.76	10.78	45469611
2024-09-30	10.48	10.61	10.43	10.56	59709712
2024-10-01	10.72	10.82	10.58	10.75	63962965
2024-10-02	10.73	10.73	10.43	10.48	51457448
2024-10-03	10.41	10.47	10.33	10.45	44458312
2024-10-04	10.59	10.61	10.44	10.57	45967802
2024-10-07	10.55	10.61	10.45	10.49	38009116
2024-10-08	10.50	10.58	10.38	10.49	46355726
2024-10-09	10.49	10.68	10.44	10.62	40406992
2024-10-10	10.58	10.70	10.54	10.68	39458338
2024-10-11	10.64	10.80	10.63	10.72	31915718
2024-10-14	10.71	10.96	10.66	10.92	41940151
2024-10-15	10.91	11.02	10.82	10.84	53097073
2024-10-16	10.89	11.18	10.89	11.03	46996409
2024-10-17	11.04	11.13	10.94	11.07	37617185
2024-10-18	11.16	11.17	11.04	11.10	26074884
2024-10-21	11.08	11.16	10.86	10.88	41008550
2024-10-22	10.92	11.15	10.92	11.11	51597599
2024-10-23	11.11	11.24	11.02	11.06	37335434
2024-10-24	11.24	11.25	11.07	11.24	44736444
2024-10-25	11.28	11.33	11.02	11.07	39120742
2024-10-28	11.17	11.39	11.12	11.37	97967008
2024-10-29	10.53	10.55	10.18	10.41	156227980
2024-10-30	10.40	10.53	10.33	10.47	48853742
2024-10-31	10.43	10.48	10.24	10.29	72098705
2024-11-01	10.33	10.41	10.20	10.22	43472278
2024-11-04	10.23	10.57	10.23	10.36	55323849
2024-11-05	10.33	10.64	10.30	10.60	49308968
2024-11-06	10.95	11.23	10.84	11.04	100781772
2024-11-07	11.01	11.11	10.83	10.96	55407938
2024-11-08	10.93	10.97	10.86	10.97	45463442
2024-11-11	11.07	11.32	11.02	11.23	56630455
2024-11-12	11.14	11.30	10.95	11.10	44921390
2024-11-13	11.12	11.17	11.02	11.10	55150861
2024-11-14	11.13	11.23	11.02	11.07	56780890
2024-11-15	11.05	11.15	10.98	11.01	58895435
2024-11-18	11.05	11.27	11.03	11.21	47807637
2024-11-19	11.06	11.32	11.01	11.05	53227720
2024-11-20	11.01	11.05	10.61	10.73	68633296
2024-11-21	10.78	10.85	10.61	10.80	53409527
2024-11-22	10.81	11.38	10.80	11.18	82556658
2024-11-25	11.30	11.52	11.28	11.40	63469313
2024-11-26	11.16	11.23	11.04	11.10	47458773
2024-11-27	11.13	11.26	11.06	11.10	28474186
2024-11-29	11.16	11.27	11.12	11.13	28935163
2024-12-02	11.22	11.25	10.96	10.98	50034381
2024-12-03	10.99	11.01	10.82	10.82	43904253
2024-12-04	10.85	10.87	10.59	10.74	66780705
2024-12-05	10.64	10.69	10.39	10.44	68162049
2024-12-06	10.51	10.60	10.42	10.51	56227007
2024-12-09	10.56	10.80	10.53	10.60	53230053
2024-12-10	10.72	10.74	10.55	10.56	45084301
2024-12-11	10.61	10.61	10.28	10.41	60487100
2024-12-12	10.38	10.51	10.35	10.39	38432619
2024-12-13	10.40	10.44	10.32	10.39	40560679
2024-12-16	10.07	10.12	9.88	9.99	96264420
2024-12-17	9.96	10.04	9.88	9.97	76208551
2024-12-18	9.94	10.09	9.66	9.69	84199505
2024-12-19	9.79	9.95	9.70	9.74	81659031
2024-12-20	9.70	9.96	9.68	9.88	87705543
2024-12-23	9.87	9.92	9.75	9.90	50646626
2024-12-24	9.90	10.06	9.89	10.02	29083142
2024-12-26	10.00	10.12	9.98	10.07	35956110
2024-12-27	10.03	10.20	9.98	10.03	52899918
2024-12-30	9.95	9.98	9.82	9.88	47116735
2024-12-31	9.91	10.01	9.84	9.90	54104154
2025-01-02	9.91	9.96	9.64	9.65	67156220
2025-01-03	9.69	9.95	9.53	9.88	77245879
2025-01-06	10.06	10.19	9.90	9.92	63840827
2025-01-07	9.95	10.01	9.72	9.76	62404019
2025-01-08	9.74	9.75	9.58	9.74	61678835
2025-01-10	9.67	9.84	9.59	9.65	73373449
2025-01-13	9.66	9.72	9.57	9.71	66023040
2025-01-14	9.78	9.82	9.68	9.78	45419942
2025-01-15	9.97	10.06	9.89	9.95	68674379
2025-01-16	9.91	10.06	9.89	10.01	45770032
2025-01-17	10.08	10.21	10.04	10.18	60802749
2025-01-21	10.30	10.45	10.24	10.43	65670776
2025-01-22	10.25	10.25	10.02	10.03	64949161
2025-01-23	10.05	10.17	9.97	10.16	56241104
2025-01-24	10.16	10.31	10.09	10.12	42909105
2025-01-27	10.11	10.42	10.10	10.38	73082579
2025-01-28	10.23	10.23	9.92	10.08	92177598
2025-01-29	10.10	10.29	10.03	10.21	69986892
2025-01-30	10.26	10.39	10.06	10.16	69663121
2025-01-31	10.17	10.35	9.99	10.08	103726234
2025-02-03	9.72	10.06	9.60	9.89	131430275
2025-02-04	9.94	10.16	9.91	10.16	68716480
2025-02-05	10.16	10.32	9.96	10.01	124187814
2025-02-06	9.49	9.64	9.26	9.26	222758350
2025-02-07	9.33	9.35	9.18	9.24	140852730
2025-02-10	9.25	9.30	9.12	9.24	72168013
2025-02-11	9.21	9.26	9.17	9.21	54844582
2025-02-12	9.17	9.29	9.10	9.23	67339559
2025-02-13	9.29	9.41	9.24	9.35	72059816
2025-02-14	9.43	9.51	9.39	9.18	53778335
2025-02-18	9.32	9.35	9.23	9.29	62175764
2025-02-19	9.27	9.39	9.21	9.34	50191726
2025-02-20	9.33	9.40	9.28	9.39	39787792
2025-02-21	9.38	9.41	9.23	9.28	58437662
2025-02-24	9.31	9.40	9.21	9.35	72562637
2025-02-25	9.37	9.49	9.31	9.42	88876827
2025-02-26	9.46	9.62	9.44	9.47	87948083
2025-02-27	9.44	9.53	9.29	9.29	70518755
2025-02-28	9.32	9.69	9.31	9.55	137992570
2025-03-03	9.71	9.82	9.32	9.39	154435910
2025-03-04	9.23	9.27	9.06	9.12	167499950
2025-03-05	9.26	9.67	9.20	9.65	157774900
2025-03-06	9.52	9.72	9.42	9.61	136680750
2025-03-07	9.54	9.96	9.51	9.90	150644880
2025-03-10	9.77	10.14	9.77	9.96	167183810
2025-03-11	9.92	9.96	9.49	9.69	210126970
2025-03-12	9.70	9.71	9.46	9.59	129994592
2025-03-13	9.57	9.95	9.50	9.53	137747630
2025-03-14	9.66	9.79	9.64	9.73	91313759
2025-03-17	9.74	9.98	9.74	9.92	98583068
2025-03-18	9.95	10.04	9.88	9.95	102730930
2025-03-19	9.96	10.28	9.95	10.17	124697379
2025-03-20	10.07	10.15	9.99	10.01	109103733
2025-03-21	9.92	10.12	9.83	10.00	240638630
2025-03-24	10.04	10.25	10.01	10.25	102847191
2025-03-25	10.30	10.35	10.17	10.29	83674856
2025-03-26	10.27	10.35	10.09	10.30	140975580
2025-03-27	10.26	10.40	9.82	9.90	229032470
2025-03-28	9.84	9.89	9.62	9.72	136868330
2025-03-31	9.58	10.11	9.55	10.03	139951870
2025-04-01	10.10	10.17	9.81	9.94	135388680
2025-04-02	9.84	10.27	9.82	10.15	136908490
2025-04-03	10.00	10.20	9.53	9.54	220270980
2025-04-04	9.32	9.73	9.20	9.58	177466230
2025-04-07	9.27	9.64	9.00	9.24	274938500
2025-04-08	9.52	9.52	8.55	8.69	199286780
2025-04-09	8.50	9.54	8.44	9.50	199662990
2025-04-10	9.10	9.28	8.88	9.14	163535430
2025-04-11	9.11	9.35	9.04	9.33	146073700
2025-04-14	9.38	9.81	9.20	9.71	189955000
2025-04-15	9.62	9.63	9.38	9.45	125469023
2025-04-16	9.47	9.62	9.29	9.40	133804943
2025-04-17	9.41	9.69	9.41	9.63	129204565
2025-04-21	9.58	9.63	9.35	9.47	94138882
2025-04-22	9.55	9.72	9.53	9.65	121387081
2025-04-23	9.84	10.01	9.71	9.78	158691530
2025-04-24	9.87	10.09	9.82	10.06	87031042
2025-04-25	10.05	10.10	9.97	10.04	88682432
2025-04-28	10.06	10.18	9.97	10.02	77051524
2025-04-29	10.07	10.19	9.93	10.15	141980310
2025-04-30	10.11	10.13	9.86	10.01	136406240
2025-05-01	10.14	10.32	10.02	10.18	126532486
2025-05-02	10.30	10.39	10.22	10.28	82228655
2025-05-05	10.23	10.24	10.10	10.17	105766259
2025-05-06	10.09	10.62	10.06	10.44	131814035
2025-05-07	10.46	10.51	10.12	10.28	116936644
2025-05-08	10.34	10.46	10.26	10.28	107173416
2025-05-09	10.36	10.49	10.35	10.28	76350701
2025-05-12	10.56	10.73	10.48	10.55	102035764
2025-05-13	10.60	10.63	10.42	10.60	83671012
2025-05-14	10.57	10.70	10.48	10.65	84453089
2025-05-15	10.59	10.78	10.55	10.75	71096528
2025-05-16	10.77	10.81	10.64	10.80	64913005
2025-05-19	10.69	10.79	10.63	10.75	60195734
2025-05-20	10.79	10.84	10.66	10.72	61063828
2025-05-21	10.66	10.69	10.45	10.48	89090498
2025-05-22	10.48	10.50	10.34	10.44	94081143
2025-05-23	10.30	10.41	10.29	10.36	80519024
2025-05-27	10.45	10.49	10.21	10.31	89066847
2025-05-28	10.32	10.34	10.15	10.17	102335584
2025-05-29	10.21	10.28	10.11	10.22	101688883
2025-05-30	10.18	10.46	10.12	10.38	152191620
2025-06-02	10.27	10.28	9.88	9.98	170340780
2025-06-03	9.97	10.23	9.89	10.19	121584328
2025-06-04	10.19	10.37	10.18	10.24	123191229
2025-06-05	10.20	10.25	10.03	10.10	133269444
2025-06-06	10.16	10.35	10.15	10.26	105916694
2025-06-09	10.29	10.45	10.29	10.34	63638928
2025-06-10	10.38	10.65	10.36	10.60	87955501
2025-06-11	10.64	10.77	10.61	10.66	93094876
2025-06-12	10.58	10.59	10.43	10.53	76393291
2025-06-13	10.47	10.51	10.38	10.43	90106172
2025-06-16	10.50	10.67	10.50	10.62	75195179
2025-06-17	10.59	10.63	10.38	10.42	100969375
2025-06-18	10.43	10.53	10.40	10.43	82770168
2025-06-20	10.49	10.60	10.46	10.59	116743402
2025-06-23	10.55	10.75	10.54	10.75	77576511
2025-06-24	10.79	10.87	10.72	10.73	77244413
2025-06-25	10.76	10.77	10.42	10.48	91927326
2025-06-26	10.50	10.65	10.47	10.63	88416356
2025-06-27	10.70	10.92	10.68	10.80	182008240
2025-06-30	10.72	10.86	10.69	10.85	88472231
2025-07-01	10.81	11.38	10.79	11.35	140150740
2025-07-02	11.38	11.78	11.37	11.77	122331588
2025-07-03	11.75	11.96	11.75	11.81	60311463
2025-07-07	11.60	11.79	11.48	11.59	73842100
2025-07-08	11.65	11.85	11.64	11.68	74190215
2025-07-09	11.78	11.90	11.76	11.83	63886882
2025-07-10	11.86	11.97	11.78	11.91	67263023
2025-07-11	11.85	11.86	11.71	11.78	65340737
2025-07-14	11.76	11.90	11.67	11.88	62098074
2025-07-15	11.90	11.93	11.52	11.57	65101902
2025-07-16	11.35	11.45	11.15	11.24	107978145
2025-07-17	11.19	11.35	11.11	11.15	70345257
2025-07-18	11.17	11.24	11.05	11.16	68812553
2025-07-21	11.26	11.45	11.21	11.31	65515630
2025-07-22	11.24	11.29	11.08	11.19	79403755
2025-07-23	11.28	11.46	11.28	11.38	76163207
2025-07-24	11.31	11.43	11.23	11.26	63557796
2025-07-25	11.34	11.49	11.24	11.47	52312257
2025-07-28	11.48	11.49	11.25	11.28	54173647
2025-07-29	11.29	11.29	11.06	11.08	58371483
2025-07-30	11.13	11.13	10.82	10.87	79866858
2025-07-31	10.77	11.15	10.68	11.07	101090884
2025-08-01	10.92	10.92	10.68	10.82	73541489
2025-08-04	10.89	11.02	10.86	10.95	56696828
2025-08-05	10.98	11.10	10.90	11.06	58864252
2025-08-06	11.11	11.26	11.08	11.21	59519843
2025-08-07	11.30	11.39	11.10	11.28	71774972
2025-08-08	11.31	11.37	11.21	11.17	48465317
2025-08-11	11.30	11.57	11.06	11.14	84332966
2025-08-12	11.20	11.32	11.13	11.25	64021039
2025-08-13	11.27	11.49	11.19	11.44	63823345
2025-08-14	11.30	11.45	11.22	11.44	52469244
2025-08-15	11.43	11.52	11.41	11.44	46141355
2025-08-18	11.40	11.48	11.37	11.46	37113805
2025-08-19	11.52	11.73	11.49	11.58	58020177
2025-08-20	11.52	11.60	11.47	11.49	46469853
2025-08-21	11.42	11.43	11.20	11.33	51779301
2025-08-22	11.39	11.77	11.39	11.74	58538704
2025-08-25	11.72	11.85	11.68	11.82	45038754
2025-08-26	11.81	11.87	11.77	11.84	48613273
2025-08-27	11.82	11.98	11.81	11.91	40381477
2025-08-28	11.99	11.99	11.63	11.71	47723668
2025-08-29	11.74	11.83	11.72	11.77	44069734
2025-09-02	11.76	11.89	11.64	11.72	57704182
2025-09-03	11.67	11.73	11.57	11.62	47728660
2025-09-04	11.65	11.70	11.57	11.68	33136650
2025-09-05	11.71	11.91	11.66	11.74	47547831
2025-09-08	11.75	11.75	11.58	11.69	39734522
2025-09-09	11.67	11.68	11.45	11.49	41262743
2025-09-10	11.49	11.52	11.31	11.42	47021328
2025-09-11	11.46	11.79	11.43	11.76	64196118
2025-09-12	11.75	11.81	11.66	11.68	50100809
2025-09-15	11.74	11.76	11.61	11.68	47942431
2025-09-16	11.69	11.78	11.51	11.61	58064970
2025-09-17	11.63	11.88	11.55	11.66	68585945
2025-09-18	11.69	11.78	11.62	11.74	55040063
2025-09-19	11.77	11.80	11.59	11.62	71676341
2025-09-22	11.60	11.70	11.57	11.66	58432710
2025-09-23	11.70	11.93	11.70	11.73	55667552
2025-09-24	11.73	11.83	11.59	11.63	60193780
2025-09-25	11.54	11.65	11.37	11.62	67656337
2025-09-26	11.65	12.32	11.65	12.01	117681848
2025-09-29	12.10	12.12	11.89	12.09	83325012
2025-09-30	12.11	12.20	11.91	11.96	70765048
2025-10-01	12.12	12.28	12.04	12.27	73578427
2025-10-02	12.28	12.43	12.12	12.22	74530532
2025-10-03	12.25	12.67	12.20	12.67	100778558
2025-10-06	12.63	12.80	12.48	12.70	90544937
2025-10-07	12.50	12.53	11.74	11.92	154390150
2025-10-08	11.98	12.01	11.68	11.74	78469653
2025-10-09	11.75	11.77	11.48	11.50	70320483
2025-10-10	11.55	11.59	11.35	11.41	84595402
2025-10-13	11.49	11.63	11.46	11.54	73939384
2025-10-14	11.38	11.76	11.34	11.65	89117946
2025-10-15	11.68	11.78	11.64	11.76	88960726
2025-10-16	11.74	11.79	11.64	11.74	108701202
2025-10-17	11.74	12.01	11.72	11.92	107633522
2025-10-20	11.93	12.08	11.91	11.99	77878936
2025-10-21	12.26	12.63	12.07	12.56	297153160
2025-10-22	12.53	12.60	12.28	12.43	415062170
2025-10-23	12.47	12.49	12.19	12.34	479840310
2025-10-24	12.73	13.97	12.71	13.84	298366860
2025-10-27	13.80	13.80	13.21	13.26	140859000
2025-10-28	13.24	13.28	13.04	13.13	96738451

Explore More About F

Coins representing dividend payouts and trends

F Dividend History

Discover Ford Motor Co'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

F Stock Split History

Discover Ford Motor Co'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

F Historical Prices

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

Web Analytics