FHN Historical Prices

Summary

Key Stock Metrics

14.34

(August 5, 2024)

52-Week Low

22.44

(February 11, 2025)

52-Week High

48.64

(March 5, 2004)

All-Time High

21.04

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	10.03	10.09	9.94	10.03	377262
1993-09-17	10.06	10.09	10.00	10.03	282446
1993-09-20	10.03	10.12	10.03	10.12	20798
1993-09-21	10.06	10.12	9.90	10.00	558092
1993-09-22	10.00	10.00	9.90	9.90	143223
1993-09-23	9.90	9.94	9.75	9.84	854138
1993-09-24	9.94	9.94	9.81	9.87	20798
1993-09-27	9.94	10.00	9.84	9.84	173227
1993-09-28	9.94	9.94	9.84	9.94	352055
1993-09-29	9.87	10.00	9.87	10.00	492882
1993-09-30	10.00	10.00	9.87	10.00	535685
1993-10-01	10.00	10.06	9.94	10.06	180426
1993-10-04	10.00	10.12	10.00	10.00	462474
1993-10-05	9.94	10.00	9.81	9.81	294845
1993-10-06	9.94	9.94	9.81	9.94	95613
1993-10-07	9.94	9.94	9.81	9.87	261239
1993-10-08	9.94	10.00	9.81	9.90	460073
1993-10-11	9.94	9.94	9.87	9.90	79612
1993-10-12	9.94	10.06	9.87	10.06	378463
1993-10-13	10.12	10.19	10.00	10.12	130420
1993-10-14	10.19	10.25	9.94	10.00	721317
1993-10-15	10.00	10.06	9.81	9.94	500882
1993-10-18	9.87	9.87	9.40	9.44	638103
1993-10-19	9.37	9.50	8.97	9.12	1050571
1993-10-20	9.12	9.31	9.06	9.25	716515
1993-10-21	9.44	9.56	9.34	9.56	944954
1993-10-22	9.56	9.62	9.50	9.50	1307018
1993-10-25	9.62	9.62	9.50	9.50	355657
1993-10-26	9.50	9.56	9.19	9.25	460875
1993-10-27	9.19	9.50	9.19	9.47	428867
1993-10-28	9.47	9.50	9.37	9.50	478475
1993-10-29	9.50	9.50	9.37	9.50	54808
1993-11-01	9.44	9.69	9.37	9.62	393263
1993-11-02	9.69	9.75	9.56	9.75	384859
1993-11-03	9.75	9.87	9.56	9.62	379658
1993-11-04	9.69	9.69	9.37	9.37	828936
1993-11-05	9.44	9.62	9.44	9.62	241237
1993-11-08	9.62	9.75	9.50	9.72	234836
1993-11-09	9.75	9.81	9.62	9.69	136418
1993-11-10	9.50	9.56	9.44	9.47	1703480
1993-11-11	9.56	9.56	9.19	9.25	1345820
1993-11-12	9.25	9.25	9.06	9.06	748123
1993-11-15	9.00	9.19	9.00	9.12	1395433
1993-11-16	9.00	9.19	9.00	9.19	371658
1993-11-17	9.19	9.25	9.12	9.12	372858
1993-11-18	9.25	9.31	9.19	9.19	240839
1993-11-19	9.12	9.31	9.12	9.31	382463
1993-11-22	9.31	9.31	9.19	9.19	105213
1993-11-23	9.31	9.37	9.19	9.31	399266
1993-11-24	9.37	9.44	9.25	9.31	146023
1993-11-26	9.44	9.44	9.31	9.44	57608
1993-11-29	9.44	9.44	9.37	9.37	355657
1993-11-30	9.44	9.44	9.31	9.31	325652
1993-12-01	9.44	9.44	9.19	9.22	364056
1993-12-02	9.19	9.31	9.19	9.28	228435
1993-12-03	9.25	9.37	9.25	9.31	250040
1993-12-06	9.37	9.44	9.31	9.31	388461
1993-12-07	9.31	9.44	9.31	9.44	121617
1993-12-08	9.44	9.44	9.31	9.44	501680
1993-12-09	9.44	9.44	9.31	9.40	210431
1993-12-10	9.44	9.44	9.31	9.37	122016
1993-12-13	9.37	9.37	9.19	9.31	347656
1993-12-14	9.31	9.31	9.12	9.22	447270
1993-12-15	9.15	9.25	9.12	9.19	664909
1993-12-16	9.12	9.25	9.12	9.12	76010
1993-12-17	9.25	9.31	9.12	9.19	380062
1993-12-20	9.19	9.50	9.19	9.50	404866
1993-12-21	9.50	9.62	9.50	9.50	386862
1993-12-22	9.56	9.56	9.50	9.50	24400
1993-12-23	9.50	9.56	9.50	9.53	227637
1993-12-27	9.56	9.62	9.50	9.56	104012
1993-12-28	9.50	9.62	9.44	9.56	108814
1993-12-29	9.50	9.56	9.44	9.56	557290
1993-12-30	9.56	9.56	9.44	9.56	427667
1993-12-31	9.56	9.69	9.50	9.62	442871
1994-01-03	9.62	9.69	9.50	9.56	287647
1994-01-04	9.50	9.50	9.50	9.50	180426
1994-01-05	9.56	9.56	9.37	9.50	454872
1994-01-06	9.37	9.50	9.37	9.37	164823
1994-01-07	9.50	9.50	9.37	9.50	92813
1994-01-10	9.50	9.56	9.44	9.53	176824
1994-01-11	9.50	9.56	9.44	9.44	184028
1994-01-12	9.44	9.50	9.25	9.34	510881
1994-01-13	9.37	9.56	9.31	9.56	501281
1994-01-14	9.56	9.62	9.56	9.56	484876
1994-01-17	9.62	9.69	9.50	9.50	190828
1994-01-18	9.50	9.62	9.44	9.56	240839
1994-01-19	9.44	9.50	9.37	9.50	382463
1994-01-20	9.50	9.50	9.31	9.34	1333421
1994-01-21	9.44	9.44	9.31	9.44	262041
1994-01-24	9.44	9.44	9.31	9.40	843737
1994-01-25	9.44	9.50	9.31	9.50	376062
1994-01-26	9.44	9.50	9.37	9.50	219632
1994-01-27	9.50	9.56	9.37	9.56	164823
1994-01-28	9.53	9.62	9.50	9.62	162826
1994-01-31	9.50	9.62	9.50	9.62	275641
1994-02-01	9.62	9.75	9.56	9.75	1218200
1994-02-02	9.81	9.94	9.69	9.94	644504
1994-02-03	9.94	9.94	9.78	9.87	185627
1994-02-04	9.87	9.94	9.62	9.69	664506
1994-02-07	9.50	9.56	9.44	9.50	565689
1994-02-08	9.62	9.62	9.37	9.37	449671
1994-02-09	9.50	9.56	9.37	9.56	82013
1994-02-10	9.56	9.56	9.44	9.56	110414
1994-02-11	9.50	9.56	9.44	9.56	60806
1994-02-14	9.56	9.56	9.44	9.50	390862
1994-02-15	9.56	9.56	9.44	9.50	279243
1994-02-16	9.44	9.56	9.44	9.56	159224
1994-02-17	9.44	9.56	9.44	9.44	64009
1994-02-18	9.56	9.56	9.44	9.56	47605
1994-02-22	9.56	9.56	9.44	9.56	599296
1994-02-23	9.56	9.56	9.44	9.50	279243
1994-02-24	9.44	9.56	9.44	9.56	147223
1994-02-25	9.56	9.62	9.44	9.62	204831
1994-02-28	9.62	9.69	9.50	9.56	87612
1994-03-01	9.56	9.69	9.56	9.56	180426
1994-03-02	9.56	9.69	9.56	9.65	100012
1994-03-03	9.62	9.69	9.62	9.69	236037
1994-03-04	9.69	9.75	9.62	9.75	68009
1994-03-07	9.75	9.87	9.75	9.87	149624
1994-03-08	9.87	9.94	9.75	9.81	116416
1994-03-09	9.81	10.00	9.81	9.87	378861
1994-03-10	10.00	10.00	9.69	9.72	250439
1994-03-11	9.81	9.81	9.69	9.81	244436
1994-03-14	9.81	9.81	9.69	9.72	66410
1994-03-15	9.69	9.75	9.56	9.56	245636
1994-03-16	9.62	9.62	9.56	9.62	120815
1994-03-17	9.62	9.69	9.56	9.69	55207
1994-03-18	9.69	9.69	9.56	9.69	166024
1994-03-21	9.69	9.69	9.50	9.59	403665
1994-03-22	9.62	9.62	9.50	9.62	116018
1994-03-23	9.62	9.69	9.62	9.62	186030
1994-03-24	9.69	9.69	9.56	9.69	368858
1994-03-25	9.69	9.69	9.56	9.65	30403
1994-03-28	9.69	9.75	9.56	9.62	246438
1994-03-29	9.81	9.81	9.69	9.81	148020
1994-03-30	9.69	9.75	9.62	9.62	207631
1994-03-31	9.62	9.69	9.50	9.56	367259
1994-04-04	9.50	9.50	9.37	9.44	448072
1994-04-05	9.50	9.56	9.37	9.50	262439
1994-04-06	9.44	9.56	9.44	9.50	344453
1994-04-07	9.44	9.56	9.44	9.50	70411
1994-04-08	9.50	9.50	9.44	9.47	337254
1994-04-11	9.50	9.56	9.44	9.56	258439
1994-04-12	9.56	9.75	9.44	9.75	352055
1994-04-13	9.81	10.00	9.69	9.94	514483
1994-04-14	9.94	9.94	9.81	9.87	480478
1994-04-15	9.87	10.06	9.87	10.06	396063
1994-04-18	10.06	10.12	9.94	10.09	495682
1994-04-19	10.06	10.12	9.94	10.06	304046
1994-04-20	9.94	10.12	9.94	10.06	548089
1994-04-21	10.00	10.12	10.00	10.09	265239
1994-04-22	10.00	10.12	10.00	10.06	309247
1994-04-25	10.00	10.12	10.00	10.12	153625
1994-04-26	10.00	10.19	10.00	10.19	398863
1994-04-28	10.06	10.31	10.06	10.31	421265
1994-04-29	10.19	10.50	10.19	10.50	344453
1994-05-02	10.50	10.69	10.50	10.69	462872
1994-05-03	10.69	10.69	10.56	10.69	127620
1994-05-04	10.56	10.69	10.56	10.62	80409
1994-05-05	10.56	10.62	10.56	10.56	420070
1994-05-06	10.50	10.62	10.44	10.50	221634
1994-05-09	10.44	10.50	10.37	10.37	304450
1994-05-10	10.37	10.50	10.37	10.37	130420
1994-05-11	10.50	10.50	10.31	10.44	196432
1994-05-12	10.44	10.44	10.25	10.34	335252
1994-05-13	10.37	10.37	10.25	10.25	212433
1994-05-16	10.25	10.37	10.25	10.34	296848
1994-05-17	10.25	10.37	10.25	10.31	1319816
1994-05-18	10.25	10.37	10.25	10.37	68009
1994-05-19	10.37	10.37	10.25	10.37	166024
1994-05-20	10.37	10.37	10.25	10.37	128417
1994-05-23	10.37	10.37	10.25	10.36	93610
1994-05-24	10.25	10.37	10.25	10.37	922950
1994-05-25	10.25	10.37	10.25	10.37	60009
1994-05-26	10.25	10.44	10.25	10.44	297246
1994-05-27	10.37	10.75	10.37	10.56	220434
1994-05-31	10.69	10.69	10.56	10.58	327650
1994-06-01	10.69	10.69	10.50	10.50	206430
1994-06-02	10.62	10.75	10.56	10.75	295249
1994-06-03	10.75	10.75	10.62	10.62	94412
1994-06-06	10.75	10.87	10.62	10.84	254837
1994-06-07	10.87	10.94	10.75	10.94	803330
1994-06-08	10.81	10.94	10.81	10.84	19602
1994-06-09	10.87	11.12	10.87	11.12	808935
1994-06-10	11.06	11.37	11.06	11.31	1483848
1994-06-13	11.31	11.37	11.12	11.12	1894313
1994-06-14	11.12	11.19	11.12	11.15	307250
1994-06-15	11.19	11.19	11.12	11.15	184028
1994-06-16	11.19	11.19	11.06	11.06	183226
1994-06-17	11.19	11.19	11.00	11.09	610898
1994-06-20	10.94	11.00	10.87	10.97	517282
1994-06-21	10.87	11.00	10.87	11.00	119615
1994-06-22	10.87	11.00	10.87	10.87	616502
1994-06-23	10.94	11.00	10.87	10.94	161222
1994-06-24	10.81	10.87	10.81	10.81	175629
1994-06-27	10.81	10.81	10.62	10.75	156823
1994-06-28	10.75	10.75	10.62	10.69	196029
1994-06-29	10.62	10.81	10.62	10.81	159623
1994-06-30	10.75	10.94	10.75	10.94	169626
1994-07-01	10.94	11.00	10.87	10.94	339655
1994-07-05	10.87	11.00	10.87	10.87	777729
1994-07-06	11.00	11.00	10.87	10.94	784928
1994-07-07	11.06	11.06	10.94	11.06	178827
1994-07-08	11.00	11.00	10.87	10.87	164823
1994-07-11	11.00	11.00	10.87	11.00	164026
1994-07-12	10.87	11.00	10.87	10.87	377661
1994-07-13	10.94	10.94	10.87	10.94	264442
1994-07-14	10.94	11.00	10.87	11.00	301645
1994-07-15	10.94	11.00	10.94	10.98	137220
1994-07-18	10.94	11.12	10.94	11.06	561689
1994-07-19	11.12	11.19	11.12	11.12	204029
1994-07-20	11.19	11.19	11.00	11.00	262041
1994-07-21	11.03	11.12	11.00	11.00	143223
1994-07-22	11.00	11.12	11.00	11.12	170826
1994-07-25	11.12	11.12	11.00	11.12	56009
1994-07-26	11.12	11.25	11.00	11.22	215632
1994-07-27	11.25	11.31	11.12	11.31	387260
1994-07-28	11.25	11.31	11.19	11.25	130017
1994-07-29	11.19	11.31	11.19	11.31	148424
1994-08-01	11.31	11.31	11.19	11.19	47206
1994-08-02	11.19	11.34	11.19	11.19	69210
1994-08-03	11.31	11.31	11.19	11.19	37203
1994-08-04	11.19	11.31	11.19	11.31	120018
1994-08-05	11.31	11.37	11.19	11.25	240435
1994-08-08	11.25	11.50	11.25	11.44	725721
1994-08-09	11.44	11.50	11.37	11.50	325253
1994-08-10	11.50	11.50	11.37	11.50	77609
1994-08-11	11.50	11.50	11.37	11.44	632105
1994-08-12	11.44	11.50	11.37	11.37	157625
1994-08-15	11.37	11.50	11.37	11.50	118016
1994-08-16	11.37	11.50	11.31	11.37	384062
1994-08-17	11.44	11.44	11.37	11.44	319251
1994-08-18	11.44	11.50	11.37	11.50	321652
1994-08-19	11.50	11.56	11.44	11.56	256441
1994-08-22	11.44	11.50	11.44	11.44	93212
1994-08-23	11.44	11.62	11.44	11.62	236037
1994-08-24	11.62	11.94	11.56	11.94	2112351
1994-08-25	11.81	11.94	11.81	11.94	398066
1994-08-26	11.81	11.94	11.81	11.87	274844
1994-08-29	11.87	11.94	11.81	11.87	786129
1994-08-30	11.94	11.94	11.81	11.87	454872
1994-08-31	11.87	11.87	11.81	11.87	380859
1994-09-01	11.81	11.87	11.69	11.81	1399433
1994-09-02	11.69	11.81	11.69	11.81	73609
1994-09-06	11.81	11.87	11.69	11.87	787728
1994-09-07	11.87	11.87	11.75	11.87	533687
1994-09-08	11.75	11.87	11.75	11.87	157221
1994-09-09	11.75	11.87	11.75	11.87	195232
1994-09-12	11.75	11.87	11.69	11.75	948955
1994-09-13	11.69	11.75	11.50	11.62	566491
1994-09-14	11.50	11.69	11.50	11.69	131217
1994-09-15	11.69	11.87	11.62	11.87	306846
1994-09-16	11.81	11.87	11.44	11.44	1158589
1994-09-19	11.44	11.56	11.37	11.50	123216
1994-09-20	11.37	11.37	11.06	11.25	1731487
1994-09-21	11.31	11.44	11.25	11.44	253642
1994-09-22	11.40	11.50	11.31	11.37	260442
1994-09-23	11.31	11.37	11.19	11.28	820133
1994-09-26	11.19	11.31	11.19	11.31	535685
1994-09-27	11.31	11.31	11.19	11.28	129618
1994-09-28	11.31	11.37	11.25	11.34	567293
1994-09-29	11.31	11.37	11.25	11.37	379658
1994-09-30	11.25	11.37	11.19	11.25	231234
1994-10-03	11.25	11.31	11.19	11.28	1140988
1994-10-04	11.31	11.31	11.01	11.12	1156591
1994-10-05	11.06	11.06	10.94	11.06	503682
1994-10-06	11.06	11.12	11.03	11.03	322050
1994-10-07	11.00	11.12	11.00	11.12	167623
1994-10-10	11.06	11.12	11.06	11.09	258843
1994-10-11	11.06	11.19	11.06	11.19	215233
1994-10-12	11.12	11.19	11.06	11.06	107215
1994-10-13	11.19	11.19	11.06	11.09	456072
1994-10-14	11.09	11.19	11.00	11.12	226437
1994-10-17	11.06	11.19	11.06	11.15	86013
1994-10-18	11.06	11.25	11.06	11.19	90014
1994-10-19	11.25	11.25	11.12	11.25	96012
1994-10-20	11.12	11.44	11.12	11.44	706915
1994-10-21	11.50	11.50	11.37	11.44	162024
1994-10-24	11.37	11.50	11.31	11.37	308047
1994-10-25	11.31	11.44	11.31	11.37	553290
1994-10-26	11.40	11.50	11.37	11.50	560090
1994-10-27	11.37	11.56	11.37	11.56	360459
1994-10-28	11.56	11.81	11.44	11.75	714118
1994-10-31	11.75	11.87	11.75	11.75	483277
1994-11-01	11.75	11.87	11.75	11.87	2426003
1994-11-02	11.69	11.75	11.56	11.56	465677
1994-11-03	11.56	11.69	11.53	11.69	698516
1994-11-04	11.69	11.69	11.56	11.58	359657
1994-11-07	11.56	11.62	11.50	11.53	538086
1994-11-08	11.50	11.56	11.44	11.50	2005534
1994-11-09	11.56	11.56	11.37	11.50	718119
1994-11-10	11.37	11.50	11.31	11.37	458474
1994-11-11	11.31	11.44	11.19	11.23	259640
1994-11-14	11.19	11.34	11.19	11.25	313651
1994-11-15	11.26	11.28	11.25	11.25	420468
1994-11-16	11.28	11.31	11.06	11.15	157625
1994-11-17	11.06	11.06	10.87	10.87	411666
1994-11-18	10.87	10.87	10.56	10.59	626102
1994-11-21	10.56	10.69	10.44	10.44	947356
1994-11-22	10.44	10.50	10.31	10.31	1331822
1994-11-23	10.19	10.37	10.19	10.37	264442
1994-11-25	10.37	10.56	10.37	10.56	287647
1994-11-28	10.62	10.62	10.44	10.50	419666
1994-11-29	10.56	10.62	10.44	10.59	343656
1994-11-30	10.62	10.69	10.56	10.69	83612
1994-12-01	10.56	10.69	10.56	10.56	435672
1994-12-02	10.62	10.62	10.50	10.51	189627
1994-12-05	10.62	10.62	10.44	10.44	74809
1994-12-06	10.44	10.50	10.37	10.37	112815
1994-12-07	10.31	10.44	10.31	10.31	35205
1994-12-08	10.31	10.37	10.19	10.19	364056
1994-12-09	10.25	10.25	10.12	10.22	110015
1994-12-12	10.12	10.25	9.94	9.94	237237
1994-12-13	10.06	10.25	10.00	10.22	636902
1994-12-14	10.25	10.25	10.12	10.12	149624
1994-12-15	10.19	10.25	10.12	10.25	190031
1994-12-16	10.25	10.25	10.12	10.19	350456
1994-12-19	10.19	10.31	10.19	10.31	118419
1994-12-20	10.31	10.37	10.25	10.28	119216
1994-12-21	10.31	10.31	10.25	10.31	85211
1994-12-22	10.26	10.31	10.25	10.31	231638
1994-12-23	10.31	10.31	10.25	10.25	144423
1994-12-27	10.31	10.31	10.25	10.25	157625
1994-12-28	10.31	10.31	10.19	10.19	61608
1994-12-29	10.19	10.31	10.19	10.25	86412
1994-12-30	10.19	10.31	10.19	10.19	99613
1995-01-03	10.19	10.25	10.12	10.25	454473
1995-01-04	10.25	10.25	10.12	10.25	63207
1995-01-05	10.25	10.25	9.94	10.00	1389430
1995-01-06	10.06	10.06	9.94	9.94	69609
1995-01-09	10.06	10.06	9.94	10.06	132019
1995-01-10	10.00	10.06	9.94	9.94	91613
1995-01-11	10.00	10.00	9.87	9.94	350854
1995-01-12	10.00	10.00	9.87	9.87	67606
1995-01-13	9.94	10.00	9.87	9.90	137220
1995-01-16	9.97	10.19	9.94	10.12	777326
1995-01-17	10.19	10.25	10.06	10.12	506083
1995-01-18	10.12	10.12	9.87	9.90	328452
1995-01-19	9.94	9.94	9.87	9.90	110015
1995-01-20	9.87	9.94	9.87	9.94	266041
1995-01-23	9.87	9.94	9.81	9.87	248839
1995-01-24	9.87	9.94	9.81	9.84	1031770
1995-01-25	9.94	9.94	9.81	9.81	359258
1995-01-26	9.81	9.94	9.81	9.87	1189395
1995-01-27	9.87	10.00	9.87	9.94	376859
1995-01-30	9.94	9.94	9.87	9.87	130819
1995-01-31	9.94	9.94	9.81	9.84	1080177
1995-02-01	9.94	9.94	9.81	9.87	318852
1995-02-02	9.94	9.94	9.87	9.94	378861
1995-02-03	9.94	10.06	9.94	10.00	944157
1995-02-06	10.00	10.12	10.00	10.01	490879
1995-02-07	10.06	10.12	10.00	10.12	452072
1995-02-08	10.12	10.19	10.00	10.19	274844
1995-02-09	10.19	10.19	10.06	10.15	301247
1995-02-10	10.19	10.25	10.12	10.25	274042
1995-02-13	10.25	10.37	10.19	10.31	399266
1995-02-14	10.37	10.37	10.25	10.37	77609
1995-02-15	10.25	10.44	10.25	10.44	178025
1995-02-16	10.31	10.50	10.31	10.50	146421
1995-02-17	10.50	10.69	10.31	10.47	726518
1995-02-21	10.50	10.50	10.37	10.44	192028
1995-02-22	10.50	10.50	10.37	10.44	256840
1995-02-23	10.44	10.56	10.37	10.56	266843
1995-02-24	10.50	10.50	10.37	10.44	201230
1995-02-27	10.37	10.44	10.31	10.39	255639
1995-02-28	10.40	10.44	10.37	10.37	136019
1995-03-01	10.44	10.44	10.37	10.37	120018
1995-03-02	10.44	10.50	10.37	10.50	210834
1995-03-03	10.50	10.50	10.42	10.50	219632
1995-03-06	10.37	10.44	10.31	10.37	294048
1995-03-07	10.44	10.44	10.31	10.31	264841
1995-03-08	10.31	10.44	10.31	10.33	247639
1995-03-09	10.44	10.44	10.31	10.31	22801
1995-03-10	10.31	10.44	10.31	10.44	443673
1995-03-13	10.37	10.59	10.37	10.56	994163
1995-03-14	10.62	10.75	10.50	10.62	610499
1995-03-15	10.62	10.75	10.62	10.75	958559
1995-03-16	10.75	10.75	10.62	10.62	47605
1995-03-17	10.69	10.75	10.62	10.75	140020
1995-03-20	10.75	10.75	10.62	10.62	156021
1995-03-21	10.62	10.69	10.56	10.62	395261
1995-03-22	10.62	10.62	10.37	10.40	194031
1995-03-23	10.37	10.50	10.37	10.50	188830
1995-03-24	10.50	10.62	10.37	10.59	359657
1995-03-27	10.50	10.62	10.44	10.44	175629
1995-03-28	10.44	10.56	10.37	10.37	166423
1995-03-29	10.44	10.44	10.31	10.37	93212
1995-03-30	10.44	10.44	10.31	10.44	64009
1995-03-31	10.44	10.44	10.31	10.44	133618
1995-04-03	10.44	10.56	10.37	10.56	343656
1995-04-04	10.56	10.75	10.50	10.69	816133
1995-04-05	10.75	10.75	10.62	10.69	953358
1995-04-06	10.75	10.75	10.62	10.62	597298
1995-04-07	10.75	10.75	10.62	10.75	604900
1995-04-10	10.75	10.75	10.62	10.69	216035
1995-04-11	10.65	10.75	10.62	10.75	241636
1995-04-12	10.62	10.75	10.62	10.69	325652
1995-04-13	10.69	10.75	10.69	10.75	323649
1995-04-17	10.75	10.75	10.62	10.62	119615
1995-04-18	10.62	10.69	10.56	10.62	354057
1995-04-19	10.62	10.69	10.50	10.62	256441
1995-04-20	10.50	10.62	10.50	10.62	42802
1995-04-21	10.62	10.62	10.50	10.56	952955
1995-04-24	10.56	10.62	10.56	10.56	365256
1995-04-25	10.62	10.62	10.50	10.56	995763
1995-04-26	10.50	10.62	10.50	10.56	456476
1995-04-27	10.56	10.62	10.50	10.56	553688
1995-04-28	10.62	10.62	10.50	10.62	549688
1995-05-01	10.50	10.62	10.50	10.50	167225
1995-05-02	10.56	10.62	10.44	10.44	647707
1995-05-03	10.56	10.56	10.44	10.44	143223
1995-05-04	10.56	10.56	10.44	10.44	496479
1995-05-05	10.56	10.56	10.44	10.44	553688
1995-05-08	10.56	10.62	10.44	10.59	1189794
1995-05-09	10.62	10.62	10.56	10.59	86810
1995-05-10	10.69	10.87	10.56	10.87	984962
1995-05-11	10.84	10.87	10.69	10.72	588097
1995-05-12	10.69	10.75	10.62	10.75	225635
1995-05-15	10.75	10.75	10.62	10.69	616901
1995-05-16	10.62	10.69	10.62	10.62	552089
1995-05-17	10.69	10.69	10.44	10.56	290845
1995-05-18	10.56	10.56	10.37	10.50	162826
1995-05-19	10.37	10.50	10.31	10.31	196029
1995-05-22	10.44	10.48	10.31	10.37	687312
1995-05-23	10.50	10.50	10.37	10.44	403266
1995-05-24	10.50	10.75	10.44	10.69	1963524
1995-05-25	10.97	11.12	10.94	11.06	3210936
1995-05-26	11.06	11.06	10.94	11.06	1272609
1995-05-30	10.94	11.00	10.87	11.00	341255
1995-05-31	11.00	11.00	10.87	10.97	898147
1995-06-01	10.87	11.25	10.87	11.25	998966
1995-06-02	11.25	11.44	11.19	11.31	1785095
1995-06-05	11.25	11.37	11.25	11.31	962958
1995-06-06	11.25	11.31	11.25	11.31	520082
1995-06-07	11.31	11.31	11.19	11.19	287647
1995-06-08	11.31	11.31	11.19	11.31	339252
1995-06-09	11.12	11.28	11.12	11.12	244436
1995-06-12	11.25	11.25	11.12	11.25	481678
1995-06-13	11.12	11.31	11.12	11.22	570093
1995-06-14	11.12	11.25	11.12	11.19	278446
1995-06-15	11.12	11.19	11.12	11.19	584495
1995-06-16	11.19	11.19	11.12	11.19	386862
1995-06-19	11.12	11.50	11.12	11.47	919349
1995-06-20	11.50	11.50	11.37	11.47	426466
1995-06-21	11.50	11.50	11.44	11.50	358456
1995-06-22	11.44	11.62	11.44	11.50	567293
1995-06-23	11.50	11.56	11.37	11.50	244037
1995-06-26	11.37	11.50	11.34	11.34	139223
1995-06-27	11.31	11.37	11.31	11.34	776125
1995-06-28	11.37	11.44	11.34	11.40	881343
1995-06-29	11.40	11.44	11.40	11.44	308849
1995-06-30	11.44	11.59	11.44	11.59	1135389
1995-07-03	11.62	11.62	11.50	11.61	557290
1995-07-05	11.62	11.62	11.56	11.56	78411
1995-07-06	11.62	11.62	11.56	11.62	77609
1995-07-07	11.62	11.81	11.56	11.81	654508
1995-07-10	11.75	11.84	11.75	11.76	664107
1995-07-11	11.75	11.81	11.75	11.81	364858
1995-07-12	11.75	11.94	11.75	11.94	746524
1995-07-13	11.94	12.19	11.87	12.19	826535
1995-07-14	12.19	12.25	12.06	12.25	658508
1995-07-17	12.12	12.31	12.00	12.00	625300
1995-07-18	12.12	12.31	12.03	12.25	1379830
1995-07-19	12.19	12.31	12.19	12.26	1014568
1995-07-20	12.25	12.31	12.19	12.22	612099
1995-07-21	12.25	12.25	12.22	12.22	525283
1995-07-24	12.25	12.25	12.15	12.15	418869
1995-07-25	12.15	12.22	12.15	12.22	629704
1995-07-26	12.15	12.31	12.15	12.25	366860
1995-07-27	12.31	12.31	12.25	12.28	907348
1995-07-28	12.25	12.31	12.25	12.25	386862
1995-07-31	12.31	12.31	12.25	12.31	1189395
1995-08-01	12.31	12.31	12.25	12.28	719319
1995-08-02	12.29	12.31	12.19	12.19	2988499
1995-08-03	12.31	12.31	12.19	12.19	30801
1995-08-04	12.25	12.31	12.19	12.22	454473
1995-08-07	12.19	12.31	12.19	12.25	58808
1995-08-08	12.25	12.31	12.25	12.31	442472
1995-08-09	12.44	12.56	12.37	12.50	416867
1995-08-10	12.50	12.56	12.44	12.44	596496
1995-08-11	12.56	12.56	12.44	12.50	234836
1995-08-14	12.50	12.50	12.47	12.48	530887
1995-08-15	12.47	12.56	12.45	12.56	419666
1995-08-16	12.50	12.62	12.50	12.56	558491
1995-08-17	12.62	12.75	12.50	12.75	415666
1995-08-18	12.75	12.75	12.69	12.75	84011
1995-08-21	12.75	12.94	12.73	12.87	666907
1995-08-22	12.87	12.87	12.75	12.87	471675
1995-08-23	12.87	12.87	12.75	12.87	1070976
1995-08-24	12.87	12.87	12.75	12.75	94412
1995-08-25	12.76	12.87	12.75	12.87	378059
1995-08-28	12.87	13.03	12.75	13.01	627701
1995-08-29	13.06	13.28	13.06	13.19	623302
1995-08-30	13.31	13.31	13.19	13.23	375260
1995-08-31	13.25	13.25	13.19	13.25	152424
1995-09-01	13.25	13.25	13.19	13.19	162024
1995-09-05	13.25	13.31	13.19	13.25	670509
1995-09-06	13.31	13.31	13.19	13.20	547690
1995-09-07	13.19	13.31	13.17	13.31	246837
1995-09-08	13.31	13.50	13.19	13.37	645306
1995-09-11	13.50	13.75	13.47	13.69	901350
1995-09-12	13.75	13.94	13.62	13.87	1102580
1995-09-13	13.87	13.87	13.81	13.84	612099
1995-09-14	13.87	13.87	13.75	13.87	570890
1995-09-15	13.81	13.87	13.75	13.84	1251004
1995-09-18	13.87	13.87	13.78	13.78	194430
1995-09-19	13.78	13.87	13.78	13.81	322050
1995-09-20	13.78	13.94	13.78	13.90	348453
1995-09-21	13.90	13.90	13.75	13.84	480079
1995-09-22	13.78	13.81	13.72	13.79	216832
1995-09-25	13.81	13.81	13.75	13.81	251639
1995-09-26	13.81	13.81	13.62	13.67	106413
1995-09-27	13.69	13.69	13.62	13.69	244839
1995-09-28	13.69	13.81	13.62	13.81	577695
1995-09-29	13.81	13.94	13.75	13.87	511284
1995-10-02	13.87	13.94	13.81	13.94	287647
1995-10-03	13.81	13.94	13.81	13.87	338853
1995-10-04	13.81	13.87	13.81	13.84	404866
1995-10-05	13.87	13.87	13.81	13.87	348055
1995-10-06	13.87	13.87	13.75	13.87	472078
1995-10-09	13.87	13.87	13.62	13.75	762924
1995-10-10	13.69	13.69	13.53	13.62	793731
1995-10-11	13.69	13.87	13.62	13.87	242438
1995-10-12	13.81	14.00	13.81	13.87	600098
1995-10-13	13.94	14.25	13.94	14.12	682913
1995-10-16	14.25	14.31	14.12	14.31	371658
1995-10-17	14.31	14.44	14.25	14.31	285644
1995-10-18	14.44	14.50	14.19	14.34	876546
1995-10-19	14.25	14.37	14.25	14.34	988564
1995-10-20	14.28	14.34	14.12	14.22	611301
1995-10-23	14.06	14.19	13.97	14.09	275641
1995-10-24	14.09	14.12	14.00	14.00	623701
1995-10-25	14.12	14.12	13.69	13.69	554092
1995-10-26	13.81	13.81	13.37	13.37	709316
1995-10-27	13.44	13.56	13.31	13.45	796530
1995-10-30	13.56	13.56	13.37	13.40	183226
1995-10-31	13.50	13.50	13.37	13.37	245636
1995-11-01	13.50	13.56	13.37	13.50	220434
1995-11-02	13.50	13.69	13.44	13.69	752522
1995-11-03	13.69	14.00	13.69	13.90	888547
1995-11-06	13.94	13.94	13.81	13.94	91613
1995-11-07	13.87	13.87	13.75	13.81	644504
1995-11-08	13.81	13.87	13.75	13.87	782128
1995-11-09	13.87	13.87	13.75	13.87	123216
1995-11-10	13.78	13.87	13.75	13.81	244839
1995-11-13	13.75	13.87	13.75	13.87	58405
1995-11-14	13.75	13.87	13.75	13.75	1563460
1995-11-15	13.87	13.94	13.75	13.87	386060
1995-11-16	14.00	14.06	13.87	14.04	234437
1995-11-17	14.06	14.25	14.00	14.25	495278
1995-11-20	14.25	14.56	14.12	14.53	749722
1995-11-21	14.56	14.56	14.44	14.56	430068
1995-11-22	14.56	14.65	14.47	14.64	1940722
1995-11-24	14.65	14.65	14.56	14.65	346455
1995-11-27	14.56	15.00	14.56	14.97	932954
1995-11-28	15.00	15.00	14.87	14.97	1689078
1995-11-29	15.00	15.06	14.94	14.97	1345023
1995-11-30	15.06	15.18	14.94	15.12	1369428
1995-12-01	15.18	15.34	15.06	15.18	861342
1995-12-04	15.31	15.37	15.18	15.34	572494
1995-12-05	15.37	15.40	15.25	15.37	1012167
1995-12-06	15.31	15.40	15.31	15.40	232838
1995-12-07	15.31	15.43	15.28	15.43	605299
1995-12-08	15.34	15.43	15.34	15.37	80812
1995-12-11	15.34	15.43	15.34	15.39	412064
1995-12-12	15.34	15.43	15.34	15.34	273245
1995-12-13	15.31	15.40	15.25	15.25	862941
1995-12-14	15.25	15.31	15.00	15.03	380460
1995-12-15	15.00	15.06	14.87	14.90	495278
1995-12-18	14.87	14.94	14.62	14.65	608900
1995-12-19	14.75	14.75	14.56	14.69	878145
1995-12-20	14.75	14.81	14.65	14.69	420070
1995-12-21	14.81	14.81	14.69	14.81	127217
1995-12-22	14.81	14.87	14.69	14.87	108017
1995-12-26	14.87	14.94	14.62	14.94	191231
1995-12-27	14.94	14.94	14.81	14.87	308047
1995-12-28	15.00	15.06	14.87	15.03	270843
1995-12-29	15.06	15.12	15.03	15.12	150820
1996-01-02	15.12	15.12	15.06	15.09	977360
1996-01-03	15.12	15.18	15.06	15.18	227637
1996-01-04	15.18	15.31	15.06	15.18	1345023
1996-01-05	15.00	15.09	14.94	15.06	547690
1996-01-08	14.94	15.06	14.94	15.03	94412
1996-01-09	14.94	15.06	14.81	14.81	282042
1996-01-10	14.69	14.78	14.56	14.62	326454
1996-01-11	14.56	14.69	14.50	14.56	536088
1996-01-12	14.56	14.69	14.50	14.56	1051373
1996-01-15	14.62	14.69	14.50	14.62	417669
1996-01-16	14.62	14.90	14.62	14.81	733721
1996-01-17	14.87	15.20	14.87	15.00	845739
1996-01-18	15.06	15.06	14.94	15.00	432071
1996-01-19	15.00	15.00	14.94	15.00	160026
1996-01-22	15.00	15.12	14.94	15.09	413668
1996-01-23	15.12	15.12	15.00	15.00	332851
1996-01-24	15.12	15.12	15.00	15.00	246438
1996-01-25	15.12	15.12	15.00	15.12	226437
1996-01-26	15.00	15.12	15.00	15.12	499682
1996-01-29	15.12	15.25	15.06	15.12	207631
1996-01-30	15.18	15.31	15.18	15.28	518483
1996-01-31	15.18	15.31	15.15	15.25	536885
1996-02-01	15.25	15.25	15.12	15.12	141220
1996-02-02	15.22	15.22	15.00	15.09	716918
1996-02-05	15.12	15.12	15.00	15.12	329254
1996-02-06	15.12	15.12	15.00	15.12	267242
1996-02-07	15.06	15.25	15.06	15.25	360857
1996-02-08	15.12	15.43	15.12	15.43	746121
1996-02-09	15.37	15.56	15.37	15.47	462872
1996-02-12	15.56	15.56	15.43	15.43	752921
1996-02-13	15.50	15.56	15.43	15.56	1018967
1996-02-14	15.43	15.56	15.43	15.56	427268
1996-02-15	15.56	15.59	15.43	15.53	1137387
1996-02-16	15.56	15.59	15.50	15.59	376859
1996-02-20	15.62	15.62	15.37	15.50	343855
1996-02-21	15.50	15.50	15.37	15.43	931753
1996-02-22	15.37	15.62	15.37	15.47	666511
1996-02-23	15.50	15.56	15.37	15.56	785329
1996-02-26	15.56	15.62	15.37	15.37	846741
1996-02-27	15.37	15.62	15.37	15.62	581496
1996-02-28	15.62	16.50	15.56	15.93	1556859
1996-02-29	15.81	16.12	15.62	15.75	471276
1996-03-01	15.87	16.00	15.75	16.00	928154
1996-03-04	16.06	16.37	15.93	16.37	538489
1996-03-05	16.25	17.00	16.25	16.87	899748
1996-03-06	16.87	17.00	16.68	16.81	596698
1996-03-07	16.93	16.93	16.68	16.72	316052
1996-03-08	16.43	16.56	15.87	15.87	481880
1996-03-11	15.81	15.93	15.68	15.81	241038
1996-03-12	15.68	15.81	15.37	15.56	346455
1996-03-13	15.62	15.68	15.43	15.50	129020
1996-03-14	15.68	16.00	15.68	15.87	427271
1996-03-15	15.75	15.87	15.75	15.87	231638
1996-03-18	15.87	15.87	15.75	15.87	218035
1996-03-19	15.87	15.93	15.75	15.87	353656
1996-03-20	15.87	16.06	15.75	16.06	218835
1996-03-21	16.00	16.31	16.00	16.25	1675279
1996-03-22	16.18	16.43	16.12	16.43	287647
1996-03-25	16.43	16.68	16.37	16.68	449673
1996-03-26	16.68	16.68	16.43	16.68	341656
1996-03-27	16.68	16.68	16.56	16.68	334853
1996-03-28	16.68	16.68	16.50	16.62	333453
1996-03-29	16.62	16.62	16.50	16.50	197032
1996-04-01	16.62	17.37	16.50	17.31	853942
1996-04-02	17.31	17.56	17.25	17.31	1825905
1996-04-03	17.25	17.37	17.25	17.25	365460
1996-04-04	17.37	17.56	17.25	17.50	384261
1996-04-08	17.50	17.50	16.81	16.93	570295
1996-04-09	17.00	17.00	16.56	16.62	531086
1996-04-10	16.50	16.56	16.18	16.31	238039
1996-04-11	16.31	16.31	15.87	16.00	717919
1996-04-12	16.12	16.18	15.93	16.06	240839
1996-04-15	16.18	16.18	16.00	16.18	549491
1996-04-16	16.18	16.18	15.62	15.75	368061
1996-04-17	15.56	15.62	15.25	15.25	299448
1996-04-18	15.25	15.68	15.25	15.68	502683
1996-04-19	15.68	15.87	15.62	15.75	428870
1996-04-22	15.81	16.00	15.68	16.00	941756
1996-04-23	16.00	16.00	15.87	15.87	205633
1996-04-24	15.87	16.06	15.87	16.06	318052
1996-04-25	16.06	16.43	15.93	16.25	731522
1996-04-26	16.50	16.50	16.25	16.43	747722
1996-04-29	16.37	16.50	16.25	16.50	145223
1996-04-30	16.50	16.56	16.37	16.50	613501
1996-05-01	16.50	16.50	16.37	16.50	134821
1996-05-02	16.43	16.50	16.06	16.06	718918
1996-05-03	16.31	16.43	16.12	16.34	429271
1996-05-06	16.25	16.37	16.12	16.15	346455
1996-05-07	16.18	16.25	16.06	16.06	348057
1996-05-08	16.12	16.12	16.00	16.00	236637
1996-05-09	16.00	16.31	16.00	16.18	373461
1996-05-10	16.31	16.43	16.18	16.40	158026
1996-05-13	16.43	17.06	16.31	16.81	454075
1996-05-14	16.87	17.25	16.87	16.87	697514
1996-05-15	16.93	17.12	16.87	16.87	416468
1996-05-16	16.93	17.00	16.87	16.87	195431
1996-05-17	16.93	17.12	16.93	17.00	102415
1996-05-20	17.12	17.18	16.93	17.12	607500
1996-05-21	17.18	17.18	17.12	17.15	201633
1996-05-22	17.12	17.18	16.93	16.93	315651
1996-05-23	16.93	17.12	16.68	16.68	362860
1996-05-24	16.81	17.00	16.68	16.87	251642
1996-05-28	16.81	17.12	16.81	16.97	249639
1996-05-29	17.00	17.00	16.93	16.93	244438
1996-05-30	17.06	17.06	16.81	16.93	438273
1996-05-31	17.06	17.06	16.81	16.81	612901
1996-06-03	16.87	16.87	16.68	16.72	169025
1996-06-04	16.68	16.87	16.43	16.50	420269
1996-06-05	16.50	16.62	16.37	16.50	185829
1996-06-06	16.50	16.65	16.43	16.50	444472
1996-06-07	16.31	16.43	16.31	16.43	85413
1996-06-10	16.43	16.50	16.31	16.31	243439
1996-06-11	16.31	16.43	16.31	16.37	472278
1996-06-12	16.31	16.43	16.31	16.43	198231
1996-06-13	16.43	16.43	16.31	16.31	92213
1996-06-14	16.31	16.43	16.25	16.34	270843
1996-06-17	16.25	16.37	16.18	16.22	235837
1996-06-18	16.18	16.25	16.18	16.18	274244
1996-06-19	16.12	16.25	15.56	15.68	793332
1996-06-20	15.68	15.68	15.12	15.31	814534
1996-06-21	15.43	15.50	15.25	15.37	515885
1996-06-24	15.25	15.37	15.25	15.25	455073
1996-06-25	15.37	15.43	15.25	15.31	509884
1996-06-26	15.37	15.37	15.25	15.37	175629
1996-06-27	15.25	15.37	15.25	15.37	237638
1996-06-28	15.37	15.37	15.25	15.31	324252
1996-07-01	15.31	15.50	15.25	15.37	489081
1996-07-02	15.50	15.68	15.43	15.50	442273
1996-07-03	15.68	15.81	15.56	15.75	1214202
1996-07-05	15.68	15.68	15.50	15.50	79011
1996-07-08	15.68	15.68	15.25	15.25	352658
1996-07-09	15.25	15.56	15.25	15.43	334054
1996-07-10	15.43	15.43	15.06	15.18	205432
1996-07-11	15.18	15.25	14.94	15.18	456675
1996-07-12	15.25	15.25	15.06	15.06	386463
1996-07-15	15.06	15.25	15.00	15.06	164226
1996-07-16	15.12	15.18	14.75	15.00	315452
1996-07-17	15.18	15.18	14.94	14.94	165025
1996-07-18	15.00	15.06	14.75	14.94	495881
1996-07-19	15.00	15.00	14.75	14.81	437471
1996-07-22	14.81	14.94	14.56	14.62	579695
1996-07-23	14.56	14.81	14.44	14.44	701716
1996-07-24	14.56	14.56	14.25	14.50	587696
1996-07-25	14.44	14.62	14.44	14.50	399864
1996-07-26	14.62	14.75	14.50	14.62	199633
1996-07-29	14.62	14.81	14.62	14.81	150623
1996-07-30	14.81	14.87	14.69	14.78	139823
1996-07-31	14.81	14.87	14.69	14.75	332654
1996-08-01	14.87	15.06	14.75	15.00	421268
1996-08-02	15.18	15.87	15.06	15.81	1530055
1996-08-05	15.81	15.93	15.81	15.87	527886
1996-08-06	15.81	16.18	15.81	16.12	636905
1996-08-07	16.00	16.18	16.00	16.00	330853
1996-08-08	16.09	16.28	16.00	16.18	437872
1996-08-09	16.12	16.31	16.12	16.12	248441
1996-08-12	16.31	16.43	16.06	16.37	542888
1996-08-13	16.43	16.43	16.25	16.40	288646
1996-08-14	16.25	16.50	16.25	16.37	367660
1996-08-15	16.31	16.43	16.31	16.43	102615
1996-08-16	16.50	16.62	16.37	16.56	517686
1996-08-19	16.56	16.56	16.31	16.31	338256
1996-08-20	16.56	16.68	16.56	16.68	772728
1996-08-21	16.62	16.81	16.62	16.75	212035
1996-08-22	16.68	16.81	16.62	16.75	511085
1996-08-23	16.62	16.75	16.56	16.62	268644
1996-08-26	16.50	16.56	16.43	16.56	133220
1996-08-27	16.43	16.68	16.43	16.59	288646
1996-08-28	16.62	16.75	16.56	16.75	477078
1996-08-29	16.62	16.87	16.62	16.68	164826
1996-08-30	16.81	17.25	16.81	17.06	530486
1996-09-03	17.00	17.12	16.68	16.68	445673
1996-09-04	16.81	16.81	16.56	16.62	508684
1996-09-05	16.62	16.62	16.37	16.37	532486
1996-09-06	16.37	16.81	16.37	16.78	229237
1996-09-09	16.81	16.93	16.75	16.75	524085
1996-09-10	16.87	16.93	16.62	16.62	475478
1996-09-11	16.75	16.75	16.43	16.50	219435
1996-09-12	16.56	16.81	16.50	16.81	255042
1996-09-13	16.75	17.00	16.62	16.68	676312
1996-09-16	16.62	16.87	16.62	16.75	503082
1996-09-17	16.87	16.87	16.62	16.62	253440
1996-09-18	16.75	16.93	16.62	16.81	214035
1996-09-19	16.87	16.87	16.56	16.68	119617
1996-09-20	16.56	16.75	16.43	16.43	200831
1996-09-23	16.56	16.75	16.37	16.75	209233
1996-09-24	16.50	16.68	16.18	16.59	549491
1996-09-25	16.56	16.68	16.31	16.31	360857
1996-09-26	16.31	16.43	16.18	16.25	181430
1996-09-27	16.18	16.43	16.18	16.31	260641
1996-09-30	16.43	16.62	16.31	16.59	407067
1996-10-01	16.62	17.12	16.50	17.06	974962
1996-10-02	17.06	17.18	16.87	17.06	631303
1996-10-03	17.00	17.25	17.00	17.12	469677
1996-10-04	17.12	17.50	17.12	17.25	751924
1996-10-07	17.25	17.43	17.25	17.43	302649
1996-10-08	17.43	17.56	17.31	17.50	230636
1996-10-09	17.37	17.68	17.37	17.62	622102
1996-10-10	17.50	17.50	17.37	17.50	285647
1996-10-11	17.43	17.50	17.37	17.50	149423
1996-10-14	17.50	17.68	17.37	17.56	207434
1996-10-15	17.62	17.81	17.56	17.68	573294
1996-10-16	17.75	17.75	17.50	17.75	492882
1996-10-17	17.68	17.87	17.68	17.68	523686
1996-10-18	17.68	17.81	17.56	17.56	133020
1996-10-21	17.50	17.62	17.50	17.59	413868
1996-10-22	17.50	17.81	17.50	17.72	723519
1996-10-23	17.75	17.75	17.50	17.62	195030
1996-10-24	17.56	17.81	17.56	17.68	172226
1996-10-25	17.81	18.12	17.62	17.87	324653
1996-10-28	17.87	18.06	17.87	17.87	69611
1996-10-29	17.87	18.18	17.87	18.06	211033
1996-10-30	18.12	18.25	17.93	18.15	226437
1996-10-31	18.18	18.37	18.12	18.18	248040
1996-11-01	18.18	18.37	18.06	18.06	228636
1996-11-04	18.06	18.12	17.75	17.87	320451
1996-11-05	17.81	18.12	17.81	17.87	517085
1996-11-06	17.87	18.00	17.75	17.81	238839
1996-11-07	17.75	18.00	17.75	18.00	432671
1996-11-08	17.81	18.00	17.81	18.00	70010
1996-11-11	17.81	18.31	17.81	18.25	191231
1996-11-12	18.37	18.62	18.31	18.43	296848
1996-11-13	18.56	18.56	18.18	18.25	333655
1996-11-14	18.18	18.31	18.00	18.18	360658
1996-11-15	18.12	18.37	18.12	18.18	295847
1996-11-18	18.12	18.31	18.12	18.12	207033
1996-11-19	18.25	18.31	18.06	18.12	396865
1996-11-20	18.12	18.37	18.12	18.15	784529
1996-11-21	18.25	18.62	18.12	18.56	659108
1996-11-22	18.50	19.12	18.50	18.75	914952
1996-11-25	18.87	19.25	18.75	19.12	517686
1996-11-26	19.06	19.37	18.93	19.31	763126
1996-11-27	19.18	19.31	19.00	19.25	241838
1996-11-29	19.12	19.37	19.12	19.25	134622
1996-12-02	19.25	19.25	19.00	19.25	197232
1996-12-03	19.12	19.43	19.12	19.18	336455
1996-12-04	19.18	19.18	18.43	18.81	487081
1996-12-05	18.87	19.12	18.75	18.75	566093
1996-12-06	18.56	18.56	18.31	18.33	466277
1996-12-09	18.50	18.56	18.37	18.50	271043
1996-12-10	18.37	18.56	18.25	18.56	423669
1996-12-11	18.37	18.50	18.12	18.25	481479
1996-12-12	18.31	18.43	18.12	18.12	1785897
1996-12-13	18.06	18.12	17.87	18.00	609899
1996-12-16	18.00	18.06	17.68	17.68	780128
1996-12-17	17.75	17.75	17.50	17.62	750123
1996-12-18	17.75	17.93	17.62	17.78	687514
1996-12-19	17.81	18.18	17.75	18.18	1211001
1996-12-20	18.12	18.68	17.81	18.62	1003566
1996-12-23	18.50	18.81	18.50	18.68	397465
1996-12-24	18.75	18.93	18.75	18.75	398066
1996-12-26	18.75	18.87	18.37	18.37	310049
1996-12-27	18.56	18.62	18.43	18.50	329854
1996-12-30	18.62	18.93	18.50	18.87	483078
1996-12-31	19.00	19.12	18.62	18.75	327254
1997-01-02	18.75	18.75	18.37	18.37	656109
1997-01-03	18.56	18.93	18.43	18.87	638905
1997-01-06	18.93	19.25	18.68	18.68	518884
1997-01-07	18.68	18.81	18.62	18.81	311850
1997-01-08	18.87	19.06	18.75	18.93	382862
1997-01-09	18.93	18.93	18.75	18.81	88614
1997-01-10	18.68	19.06	18.62	19.00	322053
1997-01-13	18.93	19.12	18.75	18.87	249639
1997-01-14	18.75	19.00	18.75	18.97	317250
1997-01-15	19.00	19.12	18.87	19.12	174027
1997-01-16	19.12	19.37	19.06	19.12	411068
1997-01-17	19.12	19.18	19.06	19.18	201633
1997-01-20	19.18	19.18	19.12	19.15	118419
1997-01-21	19.12	19.25	19.06	19.25	170226
1997-01-22	19.25	20.06	19.18	19.87	801333
1997-01-23	20.00	20.31	19.81	20.00	630105
1997-01-24	20.00	20.12	19.75	19.93	476079
1997-01-27	20.00	20.00	19.81	19.93	564494
1997-01-28	19.87	20.25	19.87	20.06	287647
1997-01-29	20.00	20.06	19.93	19.93	171227
1997-01-30	20.06	20.18	19.93	20.12	295647
1997-01-31	20.18	20.43	20.00	20.25	518685
1997-02-03	20.43	20.56	20.25	20.56	358658
1997-02-04	20.56	21.37	20.43	21.25	1130788
1997-02-05	21.25	21.25	20.75	20.75	689314
1997-02-06	20.75	20.87	20.68	20.72	1175195
1997-02-07	20.81	20.93	20.68	20.73	274044
1997-02-10	20.75	20.87	20.68	20.81	589696
1997-02-11	20.75	20.87	20.68	20.68	182229
1997-02-12	20.68	21.18	20.68	20.87	590097
1997-02-13	21.12	22.37	21.00	22.31	1154790
1997-02-14	22.25	22.37	22.06	22.18	960158
1997-02-18	22.31	22.50	22.18	22.18	901950
1997-02-19	22.37	22.87	22.31	22.78	1023969
1997-02-20	22.75	22.93	22.56	22.75	1497248
1997-02-21	22.81	22.87	22.68	22.87	587095
1997-02-24	22.75	24.12	22.75	24.06	1081579
1997-02-25	24.12	24.75	24.06	24.37	1910917
1997-02-26	24.37	24.56	24.12	24.18	1058776
1997-02-27	24.31	24.31	23.56	23.59	767328
1997-02-28	23.56	23.56	22.87	23.37	906949
1997-03-03	23.31	23.37	22.93	23.12	608499
1997-03-04	23.12	23.43	23.12	23.25	629903
1997-03-05	23.37	23.68	23.18	23.31	1061175
1997-03-06	23.31	23.56	23.25	23.53	515285
1997-03-07	23.56	24.56	23.37	24.50	730720
1997-03-10	24.56	24.81	24.00	24.12	961359
1997-03-11	24.18	24.25	23.81	23.93	670110
1997-03-12	23.87	24.00	23.50	23.56	584896
1997-03-13	23.56	23.62	22.81	22.81	893147
1997-03-14	22.93	23.12	22.87	23.00	639906
1997-03-17	23.00	23.12	22.87	23.06	701515
1997-03-18	23.00	23.12	22.87	22.90	659908
1997-03-19	22.87	23.00	22.62	22.65	578295
1997-03-20	22.75	22.81	22.56	22.56	533288
1997-03-21	22.62	22.75	22.56	22.62	407267
1997-03-24	22.68	22.75	22.62	22.68	745122
1997-03-25	22.68	22.93	22.68	22.87	827138
1997-03-26	22.81	22.87	22.56	22.62	502282
1997-03-27	22.68	22.68	22.06	22.12	1477045
1997-03-31	22.06	22.18	21.12	21.12	1315417
1997-04-01	21.25	22.00	20.75	21.87	1269810
1997-04-02	22.00	22.25	21.81	22.00	1629871
1997-04-03	22.00	22.06	21.65	21.65	1889314
1997-04-04	21.68	21.93	21.62	21.75	1451442
1997-04-07	21.87	22.37	21.75	22.28	531086
1997-04-08	22.31	22.31	21.75	22.18	439272
1997-04-09	22.25	22.62	22.18	22.37	423069
1997-04-10	22.31	22.37	21.93	22.00	460075
1997-04-11	21.87	21.87	21.00	21.09	852542
1997-04-14	21.00	21.18	20.62	21.00	596097
1997-04-15	21.06	21.50	21.00	21.43	511484
1997-04-16	21.25	21.31	20.93	21.18	978362
1997-04-17	21.25	21.62	21.12	21.37	1168193
1997-04-18	21.37	21.68	21.37	21.43	591898
1997-04-21	21.56	21.75	21.43	21.56	527086
1997-04-22	21.50	21.81	21.50	21.75	1059575
1997-04-23	21.68	21.81	21.56	21.75	647506
1997-04-24	21.75	21.81	21.68	21.68	550291
1997-04-25	21.68	21.81	21.56	21.62	259841
1997-04-28	21.50	21.62	21.25	21.31	519885
1997-04-29	21.43	21.81	21.37	21.78	943557
1997-04-30	21.62	22.09	21.62	21.68	731121
1997-05-01	21.81	21.81	21.31	21.50	492680
1997-05-02	21.56	22.75	21.50	22.68	846539
1997-05-05	22.75	22.81	22.18	22.50	486079
1997-05-06	22.50	22.62	22.31	22.50	233837
1997-05-07	22.50	22.56	22.00	22.00	547489
1997-05-08	22.00	22.62	21.93	22.37	566892
1997-05-09	22.37	22.43	22.12	22.25	162225
1997-05-12	22.25	22.62	22.18	22.56	350456
1997-05-13	22.50	22.62	22.37	22.43	180028
1997-05-14	22.75	22.87	22.50	22.53	215634
1997-05-15	22.50	22.56	22.31	22.50	83612
1997-05-16	22.43	22.50	22.31	22.31	114217
1997-05-19	22.31	22.43	22.25	22.31	150822
1997-05-20	22.25	22.25	22.06	22.18	186230
1997-05-21	22.18	22.31	22.06	22.12	362459
1997-05-22	22.25	22.68	22.18	22.56	418667
1997-05-23	22.68	22.68	22.37	22.53	148424
1997-05-27	22.43	22.56	22.18	22.18	157824
1997-05-28	22.31	22.37	21.81	21.84	514684
1997-05-29	21.81	22.00	21.81	22.00	341255
1997-05-30	21.87	22.56	21.87	22.56	296649
1997-06-02	22.56	22.93	22.43	22.43	456874
1997-06-03	22.56	22.93	22.37	22.65	508684
1997-06-04	22.75	23.06	22.62	23.00	349656
1997-06-05	23.06	23.37	22.93	23.09	249440
1997-06-06	23.06	23.93	23.06	23.93	854542
1997-06-09	23.87	24.18	23.81	23.93	457475
1997-06-10	23.93	24.18	23.75	24.00	394464
1997-06-11	24.00	24.25	23.87	24.18	320852
1997-06-12	24.31	24.43	24.18	24.28	302450
1997-06-13	24.31	24.37	24.00	24.03	352658
1997-06-16	24.12	24.12	23.87	23.96	214433
1997-06-17	23.87	24.12	23.75	24.00	659307
1997-06-18	24.06	24.62	23.93	24.56	566292
1997-06-19	24.62	24.71	24.31	24.50	336654
1997-06-20	24.56	24.56	24.15	24.31	373860
1997-06-23	24.31	24.56	24.12	24.40	536489
1997-06-24	24.43	25.00	24.31	24.87	767328
1997-06-25	24.87	24.90	24.50	24.56	213034
1997-06-26	24.62	24.75	24.37	24.43	658309
1997-06-27	24.56	24.56	24.31	24.43	420468
1997-06-30	24.31	24.43	23.87	24.00	442472
1997-07-01	24.00	24.25	23.87	24.18	423669
1997-07-02	24.12	24.68	24.12	24.56	314451
1997-07-03	24.68	24.90	24.62	24.81	218835
1997-07-07	24.87	25.00	24.56	25.00	248239
1997-07-08	24.62	24.75	24.43	24.43	267643
1997-07-09	24.56	24.56	24.12	24.31	383664
1997-07-10	24.37	24.56	24.25	24.56	262641
1997-07-11	24.37	24.56	24.12	24.43	261443
1997-07-14	24.31	24.43	23.93	24.18	348057
1997-07-15	24.18	24.25	23.87	24.06	246441
1997-07-16	24.18	24.43	24.06	24.43	340256
1997-07-17	24.43	24.43	24.12	24.25	135220
1997-07-18	24.25	24.50	24.06	24.50	249639
1997-07-21	24.37	24.50	24.12	24.31	294048
1997-07-22	24.31	24.43	24.18	24.31	243038
1997-07-23	24.43	25.12	24.31	24.78	725519
1997-07-24	24.78	25.81	24.62	25.68	1605266
1997-07-25	25.68	25.93	25.37	25.53	615501
1997-07-28	25.43	25.62	25.25	25.56	363059
1997-07-29	25.37	26.43	25.31	26.09	863143
1997-07-30	26.06	26.31	25.81	25.96	512283
1997-07-31	25.96	26.12	25.84	26.00	482879
1997-08-01	25.96	26.00	25.56	26.00	415467
1997-08-04	25.87	26.15	25.81	26.06	242039
1997-08-05	25.93	26.31	25.93	26.31	288847
1997-08-06	26.18	26.93	26.18	26.81	586896
1997-08-07	26.84	27.06	26.53	26.62	517285
1997-08-08	26.56	26.59	25.87	26.06	621302
1997-08-11	26.12	26.18	25.37	26.00	612500
1997-08-12	26.00	26.31	25.50	25.62	393664
1997-08-13	25.75	25.81	25.18	25.62	547489
1997-08-14	25.56	26.09	25.56	25.90	366659
1997-08-15	26.00	26.00	25.37	25.37	275643
1997-08-18	25.37	25.56	25.21	25.50	454274
1997-08-19	25.56	25.75	25.43	25.56	271845
1997-08-20	25.56	25.81	25.50	25.75	216035
1997-08-21	25.81	26.12	25.68	25.93	557091
1997-08-22	25.81	26.00	25.37	25.56	471276
1997-08-25	25.50	25.68	25.43	25.56	221435
1997-08-26	25.56	25.56	25.37	25.46	290446
1997-08-27	25.62	25.68	25.43	25.62	101215
1997-08-28	25.56	25.93	25.50	25.75	436671
1997-08-29	25.71	26.62	25.71	26.62	758326
1997-09-02	26.50	28.25	26.50	28.06	1973529
1997-09-03	28.00	28.12	27.18	27.37	917553
1997-09-04	27.43	27.81	27.25	27.75	766927
1997-09-05	27.68	28.00	27.68	27.96	572895
1997-09-08	27.93	28.31	27.93	28.18	369060
1997-09-09	28.25	28.25	28.00	28.03	212433
1997-09-10	28.00	28.12	27.75	27.81	303449
1997-09-11	27.75	27.81	27.00	27.03	503483
1997-09-12	27.25	27.60	27.18	27.59	466676
1997-09-15	27.53	28.31	27.53	28.21	482679
1997-09-16	28.31	29.12	28.18	29.00	737522
1997-09-17	29.00	29.06	28.56	28.56	496080
1997-09-18	28.75	29.28	28.50	29.12	374662
1997-09-19	29.12	29.12	28.68	28.81	549890
1997-09-22	28.68	28.87	28.25	28.53	332853
1997-09-23	28.62	28.96	28.50	28.93	289246
1997-09-24	29.00	29.37	28.93	29.06	217034
1997-09-25	29.06	29.31	28.56	28.64	388463
1997-09-26	28.65	29.18	28.56	29.06	383462
1997-09-29	29.06	29.12	28.71	28.81	568892
1997-09-30	28.81	28.81	28.40	28.50	469677
1997-10-01	28.50	28.68	28.37	28.62	337055
1997-10-02	28.75	29.18	28.68	28.93	374662
1997-10-03	29.18	29.50	29.00	29.28	422269
1997-10-06	29.31	29.62	29.31	29.56	406467
1997-10-07	29.62	29.68	29.18	29.56	764326
1997-10-08	29.62	29.62	29.06	29.21	301448
1997-10-09	28.87	29.31	28.75	29.00	383263
1997-10-10	28.96	29.18	28.68	28.84	552291
1997-10-13	28.75	28.87	28.68	28.87	51807
1997-10-14	28.87	29.12	28.68	29.00	251642
1997-10-15	28.75	29.00	28.62	28.62	185829
1997-10-16	28.84	28.96	28.46	28.68	231638
1997-10-17	28.56	28.68	28.00	28.37	776728
1997-10-20	28.43	29.12	28.43	28.81	527285
1997-10-21	29.00	29.84	28.87	29.81	616502
1997-10-22	29.62	30.37	29.50	30.31	883346
1997-10-23	30.12	30.12	29.56	29.81	660109
1997-10-24	29.87	29.93	29.62	29.75	119418
1997-10-27	29.50	29.62	28.31	28.31	577496
1997-10-28	28.00	28.68	27.18	28.68	932555
1997-10-29	28.81	29.62	28.75	29.56	486879
1997-10-30	29.18	29.50	28.81	28.98	653307
1997-10-31	29.12	29.37	28.62	28.81	529687
1997-11-03	28.93	29.37	28.81	29.18	275043
1997-11-04	28.93	29.18	28.93	29.00	129219
1997-11-05	29.00	29.62	29.00	29.31	258242
1997-11-06	29.31	29.50	29.00	29.43	140421
1997-11-07	28.87	29.18	28.75	28.93	165625
1997-11-10	28.93	29.25	28.87	28.87	58407
1997-11-11	29.25	29.28	28.50	28.50	312851
1997-11-12	28.50	28.50	27.93	28.00	469276
1997-11-13	28.12	28.25	27.68	28.06	452074
1997-11-14	28.12	28.12	27.87	28.00	289448
1997-11-17	28.31	28.62	28.25	28.50	414667
1997-11-18	28.81	29.00	28.43	28.53	473877
1997-11-19	28.68	29.00	28.68	29.00	136221
1997-11-20	29.25	30.43	29.25	30.31	611700
1997-11-21	30.49	30.87	29.56	29.62	534287
1997-11-24	29.62	29.62	29.00	29.25	271845
1997-11-25	29.06	29.56	29.06	29.56	182229
1997-11-26	29.62	29.75	29.50	29.71	211233
1997-11-28	29.68	29.93	29.62	29.71	167025
1997-12-01	29.87	30.93	29.87	30.73	561293
1997-12-02	30.99	31.37	30.24	30.62	483479
1997-12-03	30.62	30.87	30.37	30.74	222636
1997-12-04	30.74	33.31	30.49	32.74	1714285
1997-12-05	32.62	33.43	32.31	33.12	716517
1997-12-08	33.24	34.40	32.99	33.74	1220603
1997-12-09	33.37	34.81	33.24	33.43	1043773
1997-12-10	33.43	33.49	32.62	33.18	822136
1997-12-11	32.68	33.06	32.12	32.56	923354
1997-12-12	32.43	33.37	32.06	33.24	545690
1997-12-15	32.99	33.31	32.74	33.31	541690
1997-12-16	33.24	34.24	32.78	33.24	563293
1997-12-17	33.24	33.31	32.74	33.06	339456
1997-12-18	32.87	33.18	32.74	33.03	157025
1997-12-19	32.24	32.62	31.37	32.40	845739
1997-12-22	32.59	32.59	32.24	32.43	151223
1997-12-23	32.28	33.56	32.06	33.56	606499
1997-12-24	33.43	33.56	32.49	32.49	363259
1997-12-26	32.49	32.49	32.31	32.49	45806
1997-12-29	32.43	33.06	32.31	32.68	340856
1997-12-30	32.62	33.06	32.62	33.06	187430
1997-12-31	32.93	33.49	32.74	33.37	586495
1998-01-02	33.24	33.43	32.81	33.07	454274
1998-01-05	33.12	33.12	32.68	33.06	257241
1998-01-06	32.74	32.87	31.93	32.68	822936
1998-01-07	32.43	32.62	30.99	31.53	851139
1998-01-08	31.56	31.74	30.62	30.68	850940
1998-01-09	30.56	30.68	28.93	29.37	1162392
1998-01-12	29.06	30.18	28.15	30.12	1003967
1998-01-13	30.18	30.99	29.62	29.96	681513
1998-01-14	30.06	30.74	29.93	30.59	423069
1998-01-15	30.74	30.74	29.71	29.78	309250
1998-01-16	29.75	30.62	29.75	30.24	302049
1998-01-20	30.62	31.31	30.31	30.68	301448
1998-01-21	31.12	31.18	30.31	30.37	445474
1998-01-22	30.43	30.43	29.56	29.87	518286
1998-01-23	29.87	30.12	29.25	29.50	283646
1998-01-26	29.62	29.87	29.12	29.23	565094
1998-01-27	29.12	29.75	29.12	29.53	626304
1998-01-28	29.68	30.56	29.62	30.03	675911
1998-01-29	30.12	30.56	29.68	29.93	548291
1998-01-30	29.90	30.18	29.37	29.43	583297
1998-02-02	29.99	30.62	29.62	30.62	771126
1998-02-03	30.93	31.31	30.74	31.03	787329
1998-02-04	30.87	31.31	30.87	31.18	402865
1998-02-05	31.24	31.74	31.03	31.49	283245
1998-02-06	31.49	31.99	31.31	31.56	512485
1998-02-09	31.68	31.68	31.31	31.56	161824
1998-02-10	31.37	31.99	31.37	31.37	632304
1998-02-11	31.37	31.62	31.24	31.62	212433
1998-02-12	31.49	31.62	31.24	31.43	208433
1998-02-13	31.43	31.56	31.31	31.43	198831
1998-02-17	31.62	31.93	31.49	31.49	362459
1998-02-18	31.68	31.93	31.06	31.24	469077
1998-02-19	31.24	31.37	30.74	30.90	340654
1998-02-20	31.12	31.24	30.93	31.03	1294215
1998-02-23	31.99	32.12	31.37	31.49	1357726
1998-02-24	31.87	31.99	31.24	31.49	378163
1998-02-25	31.87	32.37	31.49	32.06	411968
1998-02-26	32.24	32.37	31.74	31.74	309351
1998-02-27	32.12	32.12	31.87	31.87	178329
1998-03-02	31.99	31.99	31.24	31.43	207633
1998-03-03	31.49	31.99	31.37	31.49	376262
1998-03-04	31.37	31.74	31.12	31.43	256141
1998-03-05	31.12	31.62	30.99	31.49	315552
1998-03-06	31.74	32.37	31.37	32.12	381763
1998-03-09	32.12	32.37	31.74	31.74	186631
1998-03-10	31.99	32.12	31.74	31.93	244340
1998-03-11	31.99	32.24	31.87	32.12	181629
1998-03-12	32.24	32.24	31.74	32.12	226137
1998-03-13	32.12	33.37	31.56	31.99	569494
1998-03-16	32.18	32.74	31.74	31.87	255441
1998-03-17	32.18	32.74	31.87	32.49	218335
1998-03-18	32.74	32.99	32.24	32.93	237439
1998-03-19	32.99	33.12	32.74	32.87	168327
1998-03-20	33.12	33.24	32.74	32.81	215635
1998-03-23	32.99	33.24	32.74	32.74	223236
1998-03-24	33.12	33.37	32.74	33.12	225137
1998-03-25	32.99	33.37	32.24	32.74	755225
1998-03-26	32.62	33.12	32.37	32.62	344957
1998-03-27	32.87	33.12	32.49	32.62	159925
1998-03-30	32.49	32.87	31.99	32.18	251642
1998-03-31	32.37	32.74	31.99	32.12	475779
1998-04-01	32.37	32.81	32.12	32.49	580196
1998-04-02	32.99	33.12	32.62	32.99	713518
1998-04-03	33.06	33.24	32.74	32.99	1111385
1998-04-06	33.62	34.37	33.12	33.74	654809
1998-04-07	33.74	33.87	32.99	33.12	367461
1998-04-08	33.37	33.74	32.74	33.06	271644
1998-04-09	33.31	33.37	32.93	33.12	775529
1998-04-13	33.49	35.49	33.43	34.37	897149
1998-04-14	34.62	34.93	33.99	34.68	445174
1998-04-15	34.74	36.24	34.74	35.74	966560
1998-04-16	35.74	35.99	35.49	35.74	495982
1998-04-17	35.68	35.87	35.49	35.74	227236
1998-04-20	35.74	35.99	33.99	34.24	1393032
1998-04-21	34.62	35.37	34.37	35.06	472278
1998-04-22	34.99	35.87	34.99	35.56	412468
1998-04-23	35.49	35.74	34.49	34.68	263342
1998-04-24	34.37	34.74	33.74	33.87	437572
1998-04-27	33.62	33.62	31.99	32.37	401666
1998-04-28	33.24	33.37	32.62	33.06	353158
1998-04-29	32.93	33.74	32.81	33.74	221035
1998-04-30	33.74	34.93	33.62	34.43	470077
1998-05-01	34.24	34.68	34.24	34.43	176728
1998-05-04	34.74	34.99	33.87	33.99	219836
1998-05-05	33.99	34.43	33.43	33.43	202033
1998-05-06	33.87	34.12	33.49	33.62	194532
1998-05-07	33.62	33.99	33.24	33.24	297348
1998-05-08	33.62	33.87	33.24	33.56	146623
1998-05-11	33.62	33.74	32.99	32.99	97515
1998-05-12	32.99	33.62	32.99	33.62	207534
1998-05-13	33.74	33.74	33.24	33.74	178728
1998-05-14	33.24	33.87	32.99	33.24	149523
1998-05-15	33.49	33.74	32.49	32.49	273545
1998-05-18	32.62	33.49	32.49	33.24	612101
1998-05-19	33.24	33.74	32.99	33.62	714418
1998-05-20	33.87	33.99	32.99	32.99	188530
1998-05-21	32.99	33.99	32.74	33.87	230938
1998-05-22	33.74	34.24	33.37	33.37	97815
1998-05-26	33.74	34.81	32.49	32.99	195331
1998-05-27	32.49	32.74	30.99	32.18	397066
1998-05-28	31.93	32.24	31.62	31.99	194031
1998-05-29	32.24	32.49	31.62	31.74	245840
1998-06-01	31.62	31.99	31.37	31.56	185230
1998-06-02	31.62	32.37	31.18	31.56	284847
1998-06-03	31.49	31.74	30.74	30.74	322753
1998-06-04	30.99	31.24	30.37	31.12	587498
1998-06-05	31.24	31.74	30.99	31.37	723520
1998-06-08	31.74	31.87	31.06	31.12	388064
1998-06-09	31.12	31.37	30.74	30.87	540090
1998-06-10	30.74	31.18	30.06	30.62	564993
1998-06-11	30.74	31.12	30.24	31.12	173728
1998-06-12	30.99	31.12	29.99	30.31	223536
1998-06-15	30.49	30.49	28.93	29.00	696615
1998-06-16	29.50	29.99	29.00	29.37	536889
1998-06-17	29.62	30.56	29.25	29.87	541889
1998-06-18	29.99	30.24	29.50	29.78	284446
1998-06-19	29.75	30.06	29.00	29.18	264043
1998-06-22	29.12	29.87	29.12	29.75	118019
1998-06-23	29.75	30.12	29.37	29.87	322553
1998-06-24	30.24	30.37	29.87	29.99	182329
1998-06-25	30.56	30.99	30.12	30.62	631604
1998-06-26	30.68	30.99	30.24	30.99	369061
1998-06-29	30.87	32.62	30.87	31.87	1235906
1998-06-30	31.74	31.74	31.12	31.56	718619
1998-07-01	31.62	33.12	31.37	32.87	1043473
1998-07-02	33.06	33.06	32.18	32.46	344957
1998-07-06	32.37	33.15	32.37	32.99	919253
1998-07-07	32.99	33.37	32.68	32.87	316352
1998-07-08	32.68	32.87	32.56	32.56	165026
1998-07-09	32.62	32.74	32.43	32.68	552792
1998-07-10	32.49	32.62	32.12	32.56	253041
1998-07-13	32.49	32.93	32.37	32.87	447673
1998-07-14	32.99	32.99	32.62	32.74	292848
1998-07-15	32.87	33.12	32.62	33.12	297649
1998-07-16	32.99	33.12	32.87	32.96	262143
1998-07-17	33.12	33.49	32.87	33.37	158426
1998-07-20	33.37	33.99	33.12	33.74	313951
1998-07-21	33.99	34.37	32.99	32.99	333854
1998-07-22	32.62	33.24	32.37	32.87	235238
1998-07-23	32.99	33.49	32.56	32.87	256242
1998-07-24	33.12	33.12	31.24	31.87	194731
1998-07-27	31.43	32.49	30.74	32.49	214035
1998-07-28	32.49	32.49	31.12	31.74	205033
1998-07-29	31.99	32.12	30.74	31.49	141223
1998-07-30	31.99	32.87	31.74	32.74	263443
1998-07-31	32.49	32.87	30.99	31.37	212134
1998-08-03	31.24	31.37	30.62	30.90	167426
1998-08-04	30.87	31.24	29.25	29.25	328854
1998-08-05	29.99	29.99	28.87	29.25	185930
1998-08-06	29.12	30.99	28.50	30.12	412368
1998-08-07	30.49	30.74	29.31	29.87	262342
1998-08-10	29.62	29.99	28.87	29.56	172128
1998-08-11	28.75	29.12	27.75	28.00	335255
1998-08-12	28.50	29.37	28.37	29.00	262042
1998-08-13	28.75	28.93	27.75	27.75	300549
1998-08-14	28.50	28.75	28.00	28.50	295048
1998-08-17	28.50	28.50	27.62	28.00	490781
1998-08-18	28.18	29.37	28.00	28.93	594798
1998-08-19	28.93	29.50	28.50	28.62	172627
1998-08-20	28.50	28.62	27.50	27.56	259242
1998-08-21	27.12	27.62	25.75	27.25	559293
1998-08-24	27.37	28.00	27.37	27.37	205733
1998-08-25	27.87	27.87	27.06	27.06	226737
1998-08-26	27.00	27.00	26.06	27.00	305951
1998-08-27	26.50	26.50	24.75	25.31	366860
1998-08-28	26.25	26.37	25.50	25.50	260843
1998-08-31	26.00	26.37	23.37	23.81	367061
1998-09-01	24.37	25.50	24.00	25.00	477479
1998-09-02	25.50	27.75	25.00	26.65	591997
1998-09-03	26.50	26.50	25.68	26.06	512885
1998-09-04	26.25	26.37	25.06	26.00	277945
1998-09-08	27.00	27.37	26.43	26.87	389664
1998-09-09	27.25	27.25	26.25	26.46	186430
1998-09-10	26.00	26.25	24.87	25.25	291947
1998-09-11	25.25	27.00	25.00	26.81	290348
1998-09-14	27.00	28.37	26.75	27.87	328754
1998-09-15	27.93	28.62	27.37	28.50	267543
1998-09-16	28.12	29.37	28.12	28.50	349357
1998-09-17	28.43	29.25	26.93	28.00	322853
1998-09-18	28.06	28.75	28.00	28.75	302150
1998-09-21	27.50	28.12	26.75	28.00	276545
1998-09-22	28.12	28.75	28.12	28.12	193231
1998-09-23	28.00	29.62	28.00	29.43	575695
1998-09-24	28.75	29.12	28.50	28.75	350258
1998-09-25	28.50	29.00	28.37	28.62	392565
1998-09-28	28.87	29.31	28.75	28.93	404966
1998-09-29	28.81	29.75	28.81	29.31	453675
1998-09-30	29.00	29.25	27.25	27.31	762926
1998-10-01	27.50	27.75	27.00	27.50	438672
1998-10-02	27.75	28.00	26.75	27.84	410267
1998-10-05	27.62	27.87	26.50	26.75	209734
1998-10-06	27.75	27.75	26.50	27.06	269344
1998-10-07	26.68	26.87	26.12	26.68	219936
1998-10-08	26.25	26.31	24.50	25.50	446774
1998-10-09	26.00	26.75	25.18	26.00	703816
1998-10-12	27.06	28.50	26.50	28.00	757125
1998-10-13	27.50	28.43	27.25	27.87	286746
1998-10-14	27.50	29.75	27.50	28.37	701016
1998-10-15	28.25	31.24	28.00	31.24	1062476
1998-10-16	31.12	31.87	29.99	31.62	1003667
1998-10-19	31.18	31.81	30.87	31.49	710017
1998-10-20	31.87	32.62	31.49	32.37	509284
1998-10-21	31.99	32.37	31.56	31.56	456575
1998-10-22	31.62	31.87	30.37	30.43	412068
1998-10-23	30.62	30.68	30.12	30.49	856242
1998-10-26	30.49	30.74	30.24	30.68	274945
1998-10-27	30.62	30.93	30.37	30.49	598299
1998-10-28	30.24	31.93	30.12	31.56	411567
1998-10-29	31.24	31.62	30.99	31.49	322653
1998-10-30	31.24	32.43	31.24	31.68	590997
1998-11-02	32.12	32.49	31.62	32.24	762626
1998-11-03	31.99	32.93	31.87	32.37	628204
1998-11-04	32.74	32.99	32.49	32.99	316052
1998-11-05	32.99	33.87	32.49	33.49	384763
1998-11-06	33.49	33.99	33.37	33.87	572895
1998-11-09	33.62	33.87	32.99	33.49	475979
1998-11-10	32.99	33.49	32.87	33.24	269944
1998-11-11	33.37	33.43	32.74	32.93	270244
1998-11-12	32.81	34.12	32.74	33.99	344757
1998-11-13	33.99	34.24	32.49	33.12	195132
1998-11-16	33.56	33.74	32.99	33.18	603300
1998-11-17	33.24	34.24	32.74	33.74	700516
1998-11-18	33.56	34.37	33.56	34.12	569494
1998-11-19	33.74	34.18	33.49	34.18	196732
1998-11-20	34.24	34.68	33.99	34.18	143022
1998-11-23	34.43	35.31	34.18	34.62	802933
1998-11-24	34.49	34.74	33.62	33.93	291448
1998-11-25	33.99	34.68	33.93	34.43	372061
1998-11-27	34.24	34.62	33.99	34.18	54309
1998-11-30	33.99	34.12	33.49	33.49	229437
1998-12-01	33.49	34.49	32.74	34.49	289347
1998-12-02	34.12	34.68	33.24	33.49	373061
1998-12-03	33.62	33.99	33.37	33.62	341556
1998-12-04	33.87	33.99	33.62	33.93	584096
1998-12-07	33.99	34.12	33.74	34.12	358059
1998-12-08	34.74	35.12	34.21	34.43	817436
1998-12-09	34.56	34.56	33.68	33.68	255542
1998-12-10	33.87	34.43	32.99	33.93	698716
1998-12-11	33.74	34.49	32.74	33.43	503883
1998-12-14	33.74	33.74	33.03	33.06	254741
1998-12-15	33.12	33.74	33.06	33.43	346357
1998-12-16	33.24	33.74	33.18	33.49	244840
1998-12-17	33.49	34.93	33.37	34.68	434671
1998-12-18	34.81	35.49	34.37	34.37	413168
1998-12-21	34.49	35.06	34.49	35.06	335355
1998-12-22	34.74	36.37	34.68	36.18	519886
1998-12-23	36.06	38.37	35.99	37.99	1156692
1998-12-24	37.99	37.99	37.24	37.24	261042
1998-12-28	37.24	37.43	36.12	36.24	400165
1998-12-29	36.43	36.62	36.06	36.18	315251
1998-12-30	36.24	37.43	35.87	37.43	346257
1998-12-31	36.99	38.12	36.81	38.06	475178
1999-01-04	37.93	38.37	36.87	38.12	792032
1999-01-05	37.81	38.18	37.81	37.99	480179
1999-01-06	37.99	39.12	37.99	38.93	337556
1999-01-07	39.06	39.06	37.87	38.49	398165
1999-01-08	38.37	38.49	37.87	38.24	551191
1999-01-11	37.81	38.62	37.62	38.56	358459
1999-01-12	38.49	38.49	37.24	38.06	386863
1999-01-13	36.87	37.24	35.12	36.81	574195
1999-01-14	36.99	37.12	35.99	35.99	262843
1999-01-15	36.18	37.12	36.18	36.74	329854
1999-01-19	36.74	36.87	35.81	36.68	441472
1999-01-20	36.99	37.12	36.24	36.24	209234
1999-01-21	36.24	36.37	35.01	35.96	477178
1999-01-22	35.37	35.87	35.12	35.12	385563
1999-01-25	35.37	35.49	34.87	35.37	290547
1999-01-26	35.37	37.24	35.37	36.87	527887
1999-01-27	36.87	36.99	35.74	35.74	341956
1999-01-28	36.24	36.56	35.87	36.56	354358
1999-01-29	36.49	36.93	35.99	36.56	283847
1999-02-01	36.37	38.24	36.37	37.74	843639
1999-02-02	37.74	37.99	37.37	37.84	675911
1999-02-03	37.74	38.12	37.49	38.12	394065
1999-02-04	37.93	38.06	37.49	37.56	243439
1999-02-05	37.43	37.74	37.12	37.31	258542
1999-02-08	37.12	37.37	36.99	37.06	194731
1999-02-09	36.99	37.77	36.87	36.90	352958
1999-02-10	36.74	36.99	36.12	36.31	534288
1999-02-11	36.31	37.24	36.31	37.18	438172
1999-02-12	37.24	37.24	36.49	36.49	152424
1999-02-16	36.62	37.43	36.49	36.87	290947
1999-02-17	36.49	37.49	36.37	37.24	274145
1999-02-18	37.24	39.12	37.24	38.62	1215202
1999-02-19	38.37	39.43	38.24	38.68	1137689
1999-02-22	38.99	39.37	38.31	39.24	680913
1999-02-23	38.99	39.24	38.49	38.62	658609
1999-02-24	38.49	39.12	37.74	37.87	336856
1999-02-25	37.56	37.93	36.62	37.81	591198
1999-02-26	37.93	38.12	37.49	38.06	629404
1999-03-01	37.81	38.49	37.81	38.49	361659
1999-03-02	38.37	38.93	38.31	38.56	939156
1999-03-03	38.49	38.99	38.49	38.62	489781
1999-03-04	38.62	38.99	38.43	38.93	161927
1999-03-05	38.99	39.49	38.87	39.12	192231
1999-03-08	39.24	41.18	39.24	41.12	590598
1999-03-09	40.99	41.12	39.74	40.12	596498
1999-03-10	40.24	40.49	39.24	39.37	464677
1999-03-11	39.62	40.81	39.49	40.68	436772
1999-03-12	40.87	40.99	40.56	40.87	350258
1999-03-15	40.74	40.99	40.31	40.62	186530
1999-03-16	40.37	40.81	39.68	39.87	307750
1999-03-17	39.81	39.87	38.93	39.74	403466
1999-03-18	39.49	40.93	39.18	40.74	503783
1999-03-19	40.81	40.87	39.87	39.87	362459
1999-03-22	39.99	40.37	39.68	39.93	111918
1999-03-23	39.68	40.06	38.56	40.06	560092
1999-03-24	39.87	40.24	39.31	40.24	437672
1999-03-25	40.37	40.56	40.12	40.49	233938
1999-03-26	40.37	40.37	38.99	39.12	367660
1999-03-29	39.12	39.87	39.12	39.74	179529
1999-03-30	39.43	39.68	38.12	38.24	387364
1999-03-31	38.74	38.74	36.62	36.62	1227604
1999-04-01	37.12	38.62	36.74	38.62	490081
1999-04-05	38.99	39.12	38.74	38.93	261843
1999-04-06	38.81	39.06	37.24	37.40	670111
1999-04-07	37.56	37.93	36.62	37.56	374662
1999-04-08	37.62	38.12	36.93	37.93	393364
1999-04-09	37.93	37.93	37.12	37.37	414668
1999-04-12	37.12	37.49	37.12	37.37	361860
1999-04-13	37.49	38.68	37.24	38.52	314752
1999-04-14	38.37	40.24	38.37	39.87	579496
1999-04-15	39.62	40.06	39.49	39.96	365560
1999-04-16	39.87	40.68	39.81	40.06	485980
1999-04-19	40.37	41.43	39.99	40.43	676312
1999-04-20	40.24	40.49	39.74	39.87	316152
1999-04-21	39.74	41.37	39.74	41.24	340556
1999-04-22	40.99	41.49	40.49	41.43	178728
1999-04-23	41.12	41.24	40.62	41.18	280046
1999-04-26	40.74	41.31	40.62	40.93	225037
1999-04-27	41.37	42.12	40.74	41.99	406767
1999-04-28	42.06	42.99	41.74	42.99	523487
1999-04-29	42.56	42.99	41.99	42.37	609301
1999-04-30	42.49	43.87	42.49	43.12	816935
1999-05-03	43.62	44.56	43.12	44.15	299849
1999-05-04	44.15	44.99	43.68	44.87	598699
1999-05-05	44.31	44.62	42.87	42.87	335955
1999-05-06	42.99	42.99	42.37	42.37	199132
1999-05-07	42.37	43.81	42.37	43.77	407067
1999-05-10	43.87	43.87	43.12	43.46	190830
1999-05-11	43.49	43.49	43.12	43.18	238739
1999-05-12	43.12	43.87	43.12	43.68	346357
1999-05-13	43.74	45.37	43.62	45.18	776529
1999-05-14	44.62	44.62	42.12	42.21	388764
1999-05-17	42.12	42.31	40.99	41.74	261743
1999-05-18	41.49	43.12	41.49	42.43	329054
1999-05-19	42.18	42.37	41.49	42.12	251841
1999-05-20	41.99	42.37	41.87	42.24	202532
1999-05-21	42.37	42.37	41.37	41.99	123920
1999-05-24	41.49	41.99	40.06	40.37	324854
1999-05-25	40.62	40.74	38.87	39.24	347257
1999-05-26	39.12	40.18	38.24	40.18	401566
1999-05-27	40.12	40.49	39.87	40.37	403366
1999-05-28	40.43	41.18	40.43	41.18	178329
1999-06-01	41.43	41.62	41.12	41.49	775529
1999-06-02	41.37	41.49	40.24	40.34	258242
1999-06-03	40.62	40.74	40.12	40.68	147024
1999-06-04	40.74	40.99	39.68	39.74	436972
1999-06-07	39.68	40.37	39.56	39.87	422470
1999-06-08	39.99	40.37	38.99	39.27	450374
1999-06-09	39.12	39.24	37.93	38.31	497482
1999-06-10	37.87	38.43	36.87	38.43	441973
1999-06-11	38.37	38.81	37.62	37.62	233338
1999-06-14	38.06	38.06	37.49	37.62	215335
1999-06-15	38.24	39.43	37.99	38.71	363960
1999-06-16	38.99	39.31	38.68	38.99	267744
1999-06-17	39.12	39.12	38.37	38.37	251241
1999-06-18	38.24	39.37	38.24	39.31	476079
1999-06-21	38.99	39.31	38.74	38.93	97115
1999-06-22	38.87	39.12	38.24	38.37	146024
1999-06-23	38.37	38.37	37.74	37.93	182629
1999-06-24	37.87	38.43	36.99	36.99	218536
1999-06-25	36.99	37.74	36.99	37.49	448174
1999-06-28	37.62	38.74	37.49	38.06	252241
1999-06-29	38.12	39.24	37.56	38.93	383962
1999-06-30	38.99	38.99	37.87	38.31	305550
1999-07-01	38.43	39.68	37.87	39.56	436271
1999-07-02	39.12	39.68	38.37	38.56	133621
1999-07-06	38.74	39.37	38.24	39.12	198132
1999-07-07	38.87	39.43	38.37	38.99	217335
1999-07-08	38.68	38.87	37.24	37.37	446573
1999-07-09	37.74	38.31	37.37	38.12	152724
1999-07-12	38.12	39.49	38.06	38.93	228637
1999-07-13	38.99	38.99	37.99	38.52	242940
1999-07-14	38.74	38.87	37.49	37.62	257642
1999-07-15	37.99	38.49	37.49	38.24	211634
1999-07-16	38.37	38.93	38.12	38.62	292748
1999-07-19	38.68	38.93	38.62	38.81	271044
1999-07-20	38.49	38.87	38.24	38.74	335355
1999-07-21	38.74	39.93	38.49	39.93	372861
1999-07-22	39.87	39.87	38.74	39.81	305951
1999-07-23	39.81	39.81	37.56	37.90	332055
1999-07-26	37.74	38.12	37.37	37.56	241940
1999-07-27	37.99	37.99	36.31	36.99	734622
1999-07-28	36.99	37.12	36.49	36.49	267543
1999-07-29	35.74	36.12	35.56	35.99	312051
1999-07-30	35.99	36.62	35.99	36.62	151525
1999-08-02	36.49	36.49	35.81	35.81	165426
1999-08-03	35.87	35.93	34.12	34.49	429971
1999-08-04	34.43	34.68	34.12	34.12	340355
1999-08-05	34.18	34.62	33.87	34.49	170828
1999-08-06	34.49	34.56	33.24	34.06	176528
1999-08-09	33.93	34.18	33.68	34.06	183530
1999-08-10	33.99	33.99	33.24	33.74	185230
1999-08-11	33.68	33.87	33.43	33.68	191331
1999-08-12	33.74	33.74	33.24	33.49	155825
1999-08-13	33.49	33.87	33.18	33.74	325554
1999-08-16	33.93	33.93	33.31	33.56	196932
1999-08-17	33.62	33.87	33.43	33.81	400466
1999-08-18	33.81	34.24	33.43	34.24	456275
1999-08-19	34.06	34.06	33.24	33.49	217536
1999-08-20	33.31	33.56	32.87	32.99	457075
1999-08-23	33.12	34.37	33.12	34.37	374061
1999-08-24	34.24	34.68	33.99	34.37	247441
1999-08-25	34.24	34.31	33.68	34.18	244840
1999-08-26	34.18	34.37	33.62	33.68	207534
1999-08-27	33.56	33.68	32.74	32.74	137722
1999-08-30	32.87	32.99	31.74	31.93	165827
1999-08-31	31.87	32.62	31.43	31.99	246840
1999-09-01	31.99	32.99	31.99	32.99	217836
1999-09-02	32.74	32.74	31.99	32.18	237739
1999-09-03	32.31	33.18	32.31	33.06	171227
1999-09-07	33.12	33.12	30.99	31.18	502883
1999-09-08	30.99	31.12	30.12	30.24	254942
1999-09-09	30.24	30.49	30.12	30.24	296549
1999-09-10	30.49	30.62	29.87	29.99	689915
1999-09-13	30.24	30.24	29.99	30.06	122219
1999-09-14	29.99	29.99	29.50	29.87	218735
1999-09-15	29.87	30.06	29.43	29.68	171327
1999-09-16	29.75	29.87	28.31	28.93	335856
1999-09-17	28.93	28.93	27.93	28.75	571194
1999-09-20	28.87	28.87	27.50	28.37	677712
1999-09-21	28.37	28.37	27.75	28.25	493282
1999-09-22	28.31	29.31	28.31	28.68	685013
1999-09-23	28.87	29.25	28.81	28.87	359558
1999-09-24	28.81	28.81	28.37	28.62	594399
1999-09-27	29.00	29.18	28.75	28.87	368161
1999-09-28	29.00	29.06	28.62	28.75	328353
1999-09-29	28.93	29.00	28.12	28.18	790231
1999-09-30	28.25	28.43	27.43	28.12	575895
1999-10-01	28.25	28.37	27.81	27.93	397366
1999-10-04	28.12	28.87	27.81	28.87	608101
1999-10-05	28.87	29.68	28.43	28.87	691414
1999-10-06	28.93	29.81	28.93	29.81	701016
1999-10-07	29.62	29.68	29.00	29.68	608801
1999-10-08	29.81	30.99	29.31	30.99	507783
1999-10-11	30.74	30.81	29.99	30.24	289647
1999-10-12	30.24	30.24	29.62	29.87	200933
1999-10-13	29.99	29.99	28.62	28.87	144623
1999-10-14	28.87	28.87	28.00	28.06	408967
1999-10-15	28.12	28.12	27.50	27.75	328254
1999-10-18	27.75	27.87	27.56	27.81	200333
1999-10-19	27.81	29.43	27.81	29.00	635905
1999-10-20	29.00	30.12	28.93	29.99	726021
1999-10-21	29.81	29.99	29.56	29.93	595399
1999-10-22	29.99	31.81	29.99	31.37	468277
1999-10-25	31.31	31.31	30.81	31.12	534788
1999-10-26	30.99	31.62	30.87	31.24	517485
1999-10-27	31.24	32.06	31.06	31.99	589297
1999-10-28	32.43	34.31	32.43	33.87	707117
1999-10-29	33.99	34.74	33.99	33.99	374461
1999-11-01	33.87	34.68	33.74	34.31	272444
1999-11-02	34.37	35.56	34.18	34.74	558993
1999-11-03	34.93	34.93	33.74	33.99	273744
1999-11-04	34.24	35.06	34.24	34.99	183830
1999-11-05	35.24	35.68	35.12	35.49	240940
1999-11-08	35.56	35.56	35.06	35.06	341156
1999-11-09	34.99	35.31	34.56	34.74	279046
1999-11-10	34.62	34.99	34.31	34.37	556392
1999-11-11	34.31	34.37	33.93	34.28	192832
1999-11-12	34.06	35.62	34.06	35.31	349858
1999-11-15	35.49	35.87	35.06	35.81	170327
1999-11-16	35.87	36.31	35.74	36.06	188830
1999-11-17	36.12	36.12	34.87	35.24	353858
1999-11-18	35.12	35.18	34.56	34.62	357558
1999-11-19	34.62	34.93	34.37	34.74	153225
1999-11-22	34.56	34.62	33.68	33.68	132121
1999-11-23	33.93	34.06	32.56	32.99	269143
1999-11-24	32.81	32.81	31.43	31.49	725420
1999-11-26	31.74	32.06	31.68	32.06	89614
1999-11-29	31.74	31.74	30.62	31.31	331854
1999-11-30	31.37	32.87	31.12	32.87	392865
1999-12-01	32.37	32.49	31.62	31.81	658409
1999-12-02	31.81	31.81	30.62	31.74	724520
1999-12-03	30.93	31.87	30.93	31.43	642006
1999-12-06	31.49	31.49	29.99	30.18	374461
1999-12-07	30.18	30.37	29.50	29.75	592798
1999-12-08	29.43	29.50	28.50	28.50	552792
1999-12-09	28.62	29.25	28.56	28.81	434072
1999-12-10	29.37	29.81	29.06	29.12	389364
1999-12-13	29.25	29.25	28.37	28.62	461876
1999-12-14	28.68	28.81	28.25	28.31	311951
1999-12-15	28.31	28.50	28.00	28.18	430371
1999-12-16	28.06	28.18	27.50	27.81	288947
1999-12-17	27.62	28.06	27.62	28.00	369560
1999-12-20	27.93	28.25	27.37	27.56	360659
1999-12-21	27.62	28.50	27.56	28.18	343556
1999-12-22	28.18	28.50	27.87	27.93	131221
1999-12-23	27.93	28.31	27.93	27.93	242640
1999-12-27	28.00	29.25	27.93	28.25	346157
1999-12-28	28.43	28.81	28.37	28.68	266243
1999-12-29	28.62	29.06	28.43	29.00	144724
1999-12-30	28.87	29.75	28.75	29.00	283847
1999-12-31	28.75	29.12	28.50	28.50	139322
2000-01-03	28.81	28.81	27.00	27.37	460776
2000-01-04	27.18	27.18	25.87	26.62	251541
2000-01-05	26.87	27.12	26.06	26.43	416468
2000-01-06	26.43	27.43	26.37	26.93	512785
2000-01-07	27.06	27.50	26.75	27.18	347157
2000-01-10	27.87	27.87	26.75	26.93	290547
2000-01-11	26.87	26.87	25.81	25.81	244340
2000-01-12	25.75	26.81	25.68	26.12	427670
2000-01-13	27.00	27.00	26.56	26.93	350357
2000-01-14	27.18	28.18	27.18	27.56	432971
2000-01-18	27.37	27.37	26.31	26.62	408767
2000-01-19	26.62	27.06	26.12	26.37	335355
2000-01-20	26.18	26.18	24.87	25.00	745723
2000-01-21	25.12	25.37	25.06	25.18	316452
2000-01-24	25.25	25.31	23.81	24.00	579295
2000-01-25	23.93	24.06	23.68	23.93	789631
2000-01-26	23.87	24.68	23.87	24.68	738822
2000-01-27	24.75	25.43	24.68	24.93	409567
2000-01-28	24.87	25.31	24.62	25.31	409467
2000-01-31	25.50	26.12	25.25	26.12	422569
2000-02-01	26.25	26.31	25.81	25.93	315452
2000-02-02	26.18	26.18	25.50	25.75	327754
2000-02-03	25.68	26.00	25.43	25.81	506884
2000-02-04	25.81	25.81	25.25	25.31	164627
2000-02-07	25.37	25.50	24.81	25.37	318852
2000-02-08	25.12	25.87	25.12	25.75	245140
2000-02-09	25.75	25.75	24.93	25.00	216035
2000-02-10	25.06	25.18	24.06	24.37	346157
2000-02-11	24.31	24.81	24.12	24.25	250640
2000-02-14	24.25	24.50	24.00	24.06	233138
2000-02-15	24.18	24.56	23.93	24.00	232737
2000-02-16	24.12	24.50	23.75	24.00	403567
2000-02-17	24.50	24.56	24.06	24.25	656109
2000-02-18	24.06	24.12	22.87	23.56	304550
2000-02-22	23.81	23.81	22.75	23.06	370260
2000-02-23	23.37	23.43	22.68	22.87	286947
2000-02-24	22.87	23.00	22.43	22.62	206333
2000-02-25	22.56	23.37	22.43	22.62	327754
2000-02-28	22.68	23.75	22.62	23.50	288547
2000-02-29	16.25	17.93	16.25	17.25	6836942
2000-03-01	17.50	18.43	17.50	17.56	1728988
2000-03-02	18.75	18.75	17.00	17.68	1922121
2000-03-03	17.68	18.00	17.18	17.37	851041
2000-03-06	17.50	17.62	17.25	17.31	627403
2000-03-07	17.25	17.31	16.75	16.87	588898
2000-03-08	16.62	16.87	16.12	16.25	594198
2000-03-09	16.25	16.31	15.93	16.18	518386
2000-03-10	16.25	16.43	16.06	16.12	508884
2000-03-13	16.37	16.37	16.00	16.06	522986
2000-03-14	16.12	16.18	16.00	16.12	387763
2000-03-15	16.18	17.25	15.93	17.06	981763
2000-03-16	17.62	19.81	17.37	19.12	1236806
2000-03-17	18.93	19.25	18.37	18.56	481379
2000-03-20	18.56	18.56	17.62	17.68	399165
2000-03-21	17.68	18.68	17.68	18.62	497081
2000-03-22	18.62	18.68	17.87	18.62	465377
2000-03-23	18.50	19.37	18.12	19.18	516585
2000-03-24	19.25	19.62	18.93	19.00	371061
2000-03-27	18.93	18.93	17.68	18.00	518286
2000-03-28	18.00	18.62	17.81	18.18	487381
2000-03-29	18.87	19.12	18.25	18.87	422670
2000-03-30	19.12	19.12	18.37	18.43	365860
2000-03-31	18.62	20.31	18.50	20.31	714518
2000-04-03	20.18	20.31	19.87	20.18	596699
2000-04-04	20.31	20.87	18.37	20.00	872845
2000-04-05	19.75	20.18	19.62	19.87	439772
2000-04-06	20.12	20.43	20.06	20.25	525286
2000-04-07	20.12	20.37	19.00	19.37	322653
2000-04-10	19.37	19.56	19.06	19.56	193431
2000-04-11	19.50	19.50	19.25	19.37	166726
2000-04-12	19.12	20.56	19.12	20.37	574295
2000-04-13	20.31	20.50	19.75	19.81	229337
2000-04-14	19.93	19.93	18.18	18.43	358659
2000-04-17	18.31	18.93	18.31	18.93	358959
2000-04-18	18.93	19.56	18.75	19.56	374161
2000-04-19	19.31	19.50	18.75	18.81	292547
2000-04-20	18.81	19.37	18.81	19.31	514585
2000-04-24	19.18	20.06	18.87	19.56	348558
2000-04-25	19.37	20.68	19.37	20.43	345556
2000-04-26	20.31	20.43	19.62	19.75	305450
2000-04-27	19.56	19.56	19.00	19.18	260742
2000-04-28	19.18	19.37	18.87	19.00	159225
2000-05-01	19.12	19.81	19.06	19.50	297849
2000-05-02	19.37	19.50	19.12	19.37	165627
2000-05-03	19.25	19.25	18.68	18.75	207834
2000-05-04	18.93	18.93	18.25	18.37	313152
2000-05-05	18.43	18.43	18.06	18.12	216536
2000-05-08	17.87	18.81	17.81	18.25	606800
2000-05-09	18.25	18.68	18.12	18.56	576895
2000-05-10	18.56	18.56	17.93	18.00	144123
2000-05-11	17.93	18.68	17.93	18.25	259843
2000-05-12	18.37	18.75	18.25	18.62	186830
2000-05-15	18.50	18.81	18.43	18.81	142623
2000-05-16	18.68	19.12	18.62	18.68	398265
2000-05-17	18.68	18.75	18.43	18.68	287447
2000-05-18	18.56	19.37	18.56	19.06	270144
2000-05-19	18.81	18.93	18.12	18.25	281246
2000-05-22	18.37	18.56	18.12	18.25	234338
2000-05-23	18.25	19.50	18.12	19.31	502383
2000-05-24	19.06	20.31	19.06	19.56	407467
2000-05-25	19.68	19.93	19.00	19.25	222636
2000-05-26	19.37	19.93	19.18	19.75	199232
2000-05-30	19.87	20.12	19.68	20.00	148924
2000-05-31	20.18	20.56	20.06	20.50	359260
2000-06-01	20.56	21.50	20.37	21.31	355759
2000-06-02	21.56	22.37	21.56	22.18	380063
2000-06-05	22.12	22.12	21.37	21.37	494381
2000-06-06	21.18	21.62	20.81	21.18	360560
2000-06-07	20.93	21.31	20.87	21.00	325753
2000-06-08	20.75	20.75	19.75	19.93	298349
2000-06-09	20.18	20.18	19.00	19.12	419169
2000-06-12	19.37	19.87	18.93	19.50	322253
2000-06-13	19.43	19.68	19.12	19.50	237739
2000-06-14	19.56	19.93	19.50	19.93	183929
2000-06-15	19.87	19.87	18.62	18.81	492582
2000-06-16	18.06	18.50	17.87	17.93	493081
2000-06-19	18.06	18.75	18.06	18.56	391865
2000-06-20	18.68	18.87	18.18	18.68	292048
2000-06-21	18.62	18.68	17.62	18.00	327554
2000-06-22	17.87	18.00	17.75	17.81	179428
2000-06-23	17.81	18.12	17.75	17.81	222136
2000-06-26	18.00	18.12	17.68	17.75	226037
2000-06-27	17.75	18.06	17.62	17.75	152925
2000-06-28	17.87	17.93	17.75	17.75	253342
2000-06-29	17.87	18.06	17.37	17.68	267143
2000-06-30	17.75	17.81	16.56	16.58	498083
2000-07-03	17.12	18.62	16.93	18.37	547490
2000-07-05	18.50	18.62	17.62	18.00	419869
2000-07-06	18.12	18.25	17.37	17.87	279746
2000-07-07	18.00	18.81	17.93	18.62	319953
2000-07-10	18.62	18.93	18.37	18.50	161726
2000-07-11	18.50	18.50	17.87	18.12	193331
2000-07-12	18.25	18.43	17.93	18.00	128920
2000-07-13	18.00	18.25	17.68	17.87	191631
2000-07-14	17.87	18.43	17.81	18.12	196631
2000-07-17	18.18	18.25	17.87	18.00	149724
2000-07-18	17.87	18.81	17.75	18.25	553591
2000-07-19	18.00	18.50	17.68	17.87	511284
2000-07-20	18.00	18.50	17.87	18.25	264843
2000-07-21	18.31	18.50	17.93	18.00	211534
2000-07-24	18.00	18.37	18.00	18.31	100015
2000-07-25	18.31	18.56	18.12	18.12	235338
2000-07-26	18.06	18.31	17.87	18.00	305951
2000-07-27	18.00	18.25	17.68	17.81	278945
2000-07-28	17.62	18.00	17.62	17.87	238539
2000-07-31	18.00	18.37	17.93	18.25	327554
2000-08-01	18.37	18.62	18.12	18.50	257542
2000-08-02	18.25	18.56	18.25	18.25	722820
2000-08-03	18.31	19.25	18.12	19.00	253741
2000-08-04	19.25	21.68	19.25	21.25	926654
2000-08-07	21.12	21.12	20.31	20.62	721319
2000-08-08	20.31	20.81	20.18	20.81	431171
2000-08-09	20.75	20.87	20.12	20.75	636306
2000-08-10	20.50	20.81	20.37	20.68	214234
2000-08-11	20.75	21.50	20.62	21.18	238439
2000-08-14	21.37	21.50	20.93	21.50	240439
2000-08-15	21.50	21.50	20.87	21.25	224437
2000-08-16	21.18	21.56	20.93	21.00	337755
2000-08-17	20.81	21.25	20.81	21.00	283746
2000-08-18	21.00	21.06	20.75	20.93	148424
2000-08-21	20.87	20.93	20.75	20.81	181929
2000-08-22	21.00	21.37	20.75	21.18	318152
2000-08-23	21.31	21.43	20.81	20.93	187931
2000-08-24	21.06	21.12	20.68	21.06	87914
2000-08-25	20.93	21.25	20.87	21.06	112918
2000-08-28	20.81	21.31	20.81	21.12	214635
2000-08-29	21.12	21.25	20.81	20.93	213735
2000-08-30	20.68	21.25	20.68	21.25	120519
2000-08-31	21.12	22.25	21.12	22.00	334355
2000-09-01	22.12	22.12	21.56	21.68	141523
2000-09-05	21.68	21.75	21.43	21.50	130921
2000-09-06	21.68	21.81	21.50	21.81	317951
2000-09-07	21.81	21.81	21.43	21.62	153625
2000-09-08	21.37	21.81	21.12	21.75	653908
2000-09-11	21.93	22.18	21.68	22.06	224136
2000-09-12	21.81	22.00	21.62	22.00	173728
2000-09-13	21.93	22.25	21.81	22.00	257141
2000-09-14	22.12	22.56	22.06	22.18	388364
2000-09-15	22.18	22.25	22.00	22.06	420269
2000-09-18	21.87	21.93	20.68	20.75	299449
2000-09-19	20.81	20.93	20.62	20.87	141422
2000-09-20	20.93	21.00	20.18	20.56	181529
2000-09-21	20.56	20.56	19.75	20.00	214935
2000-09-22	19.81	20.00	19.50	19.62	607200
2000-09-25	19.75	19.81	19.56	19.75	240139
2000-09-26	19.68	19.87	19.56	19.62	422269
2000-09-27	19.68	19.81	19.18	19.25	363860
2000-09-28	19.37	20.93	19.25	20.75	705717
2000-09-29	20.56	20.62	20.25	20.37	489081
2000-10-02	20.62	21.18	20.43	20.93	470578
2000-10-03	21.00	21.75	20.87	21.50	649807
2000-10-04	21.56	21.75	21.12	21.62	412068
2000-10-05	21.62	21.81	21.37	21.68	366260
2000-10-06	21.68	21.81	21.06	21.50	893048
2000-10-09	21.37	21.37	21.25	21.31	191931
2000-10-10	21.31	21.62	21.18	21.37	448374
2000-10-11	21.12	21.18	20.56	20.56	188430
2000-10-12	20.62	20.68	19.43	19.68	287347
2000-10-13	19.68	20.50	19.62	20.50	259342
2000-10-16	20.93	20.93	20.00	20.37	105017
2000-10-17	20.25	20.50	19.37	19.43	297649
2000-10-18	19.25	19.56	18.75	19.31	190231
2000-10-19	20.81	22.18	20.75	21.37	846741
2000-10-20	20.50	20.87	20.25	20.43	337455
2000-10-23	20.06	21.00	20.06	20.75	275745
2000-10-24	20.75	21.37	20.68	20.87	434271
2000-10-25	20.62	21.25	20.56	21.00	335154
2000-10-26	21.06	21.25	20.56	20.81	145823
2000-10-27	21.06	21.56	20.87	21.37	105117
2000-10-30	21.37	22.37	21.12	22.37	262642
2000-10-31	22.18	23.12	22.12	23.00	461476
2000-11-01	22.81	22.87	22.31	22.62	266344
2000-11-02	22.43	24.06	22.43	23.81	509884
2000-11-03	23.68	24.50	23.56	24.25	571494
2000-11-06	24.25	24.25	23.75	24.00	323653
2000-11-07	24.00	24.00	23.00	23.50	245740
2000-11-08	23.68	23.81	23.06	23.37	125520
2000-11-09	23.12	23.62	23.00	23.25	139922
2000-11-10	23.12	23.18	22.56	23.00	198333
2000-11-13	22.93	22.93	22.25	22.75	139422
2000-11-14	22.87	23.18	22.62	22.68	163326
2000-11-15	22.68	22.68	22.06	22.18	181430
2000-11-16	22.18	22.18	21.62	21.81	199132
2000-11-17	21.87	22.25	21.75	22.00	342556
2000-11-20	22.18	22.18	21.68	22.06	220536
2000-11-21	22.18	22.68	22.06	22.68	247340
2000-11-22	22.75	22.81	22.00	22.75	225836
2000-11-24	22.87	23.00	22.62	23.00	93015
2000-11-27	23.00	23.50	22.87	23.06	214635
2000-11-28	22.93	23.50	22.68	22.93	388764
2000-11-29	22.81	24.50	22.81	24.50	317352
2000-11-30	24.31	25.25	24.31	25.25	679412
2000-12-01	25.00	25.81	24.68	24.87	529988
2000-12-04	24.87	24.93	24.37	24.93	219435
2000-12-05	24.81	26.50	24.75	26.50	484780
2000-12-06	26.43	27.06	24.56	25.43	643906
2000-12-07	24.93	25.75	24.50	25.12	424370
2000-12-08	25.43	27.00	25.37	27.00	503284
2000-12-11	26.68	27.68	26.50	27.68	390264
2000-12-12	27.25	27.31	26.00	26.06	306350
2000-12-13	26.12	26.56	24.93	25.31	294748
2000-12-14	25.50	25.50	24.56	25.00	339456
2000-12-15	24.68	25.18	24.56	25.06	398766
2000-12-18	24.93	27.00	24.93	27.00	421169
2000-12-19	27.00	28.25	26.87	27.81	751425
2000-12-20	27.43	27.75	27.00	27.37	453375
2000-12-21	27.25	28.25	27.06	27.75	233138
2000-12-22	28.25	28.93	28.18	28.93	294249
2000-12-26	28.93	29.31	28.31	28.93	516485
2000-12-27	29.00	29.06	28.43	29.06	123419
2000-12-28	29.06	29.31	28.75	29.06	342156
2000-12-29	29.00	29.25	28.12	28.93	223136
2001-01-02	28.68	28.87	27.43	27.87	265943
2001-01-03	27.87	29.00	27.12	29.00	365660
2001-01-04	28.81	30.37	28.68	29.81	527787
2001-01-05	29.56	29.75	28.81	29.75	518386
2001-01-08	29.12	29.25	28.00	28.12	231538
2001-01-09	27.62	27.93	27.12	27.37	265943
2001-01-10	27.31	28.81	27.31	28.81	225536
2001-01-11	28.56	29.12	28.37	28.87	266243
2001-01-12	28.68	28.75	28.25	28.50	146724
2001-01-16	28.37	30.49	28.37	29.93	482379
2001-01-17	30.12	30.49	29.75	29.99	490381
2001-01-18	29.99	30.24	28.93	29.00	599599
2001-01-19	28.93	29.81	28.93	29.56	494282
2001-01-22	29.25	29.99	29.25	29.87	561593
2001-01-23	29.87	30.49	29.81	30.37	588498
2001-01-24	30.37	30.43	29.75	29.75	506884
2001-01-25	29.93	29.99	29.25	29.25	609601
2001-01-26	29.37	30.37	29.31	30.24	713218
2001-01-29	30.19	30.74	29.94	30.49	351357
2001-01-30	30.69	31.19	30.40	31.01	504483
2001-01-31	30.94	32.24	30.41	32.24	654209
2001-02-01	31.49	31.49	30.83	30.93	787630
2001-02-02	30.94	31.19	30.76	31.03	277545
2001-02-05	31.33	31.33	31.04	31.29	334055
2001-02-06	30.94	31.51	30.89	31.26	423470
2001-02-07	31.26	31.73	31.26	31.51	273744
2001-02-08	31.31	31.99	31.31	31.80	500483
2001-02-09	31.89	32.44	31.61	32.25	446973
2001-02-12	32.25	33.09	32.14	32.79	428170
2001-02-13	32.78	33.64	32.40	32.59	484980
2001-02-14	32.69	33.04	32.49	32.65	248640
2001-02-15	32.41	32.99	32.16	32.99	236839
2001-02-16	32.74	32.79	32.34	32.59	531688
2001-02-20	32.89	32.99	31.99	32.29	789631
2001-02-21	32.19	32.39	31.79	31.83	349457
2001-02-22	31.79	31.79	29.83	31.49	631705
2001-02-23	31.24	31.24	29.70	31.06	593999
2001-02-26	31.14	31.42	30.59	31.07	447474
2001-02-27	31.04	31.75	31.00	31.38	331554
2001-02-28	31.49	31.49	30.48	30.99	584597
2001-03-01	30.99	31.11	29.99	31.11	352758
2001-03-02	31.11	32.44	30.94	31.64	422370
2001-03-05	31.64	31.86	31.24	31.86	285847
2001-03-06	31.99	32.25	31.83	32.19	378763
2001-03-07	32.14	32.39	32.04	32.26	624904
2001-03-08	32.29	32.44	31.99	32.03	409668
2001-03-09	32.03	32.49	31.39	32.49	310651
2001-03-12	32.29	32.29	31.11	31.35	465977
2001-03-13	31.36	32.34	31.19	32.34	549090
2001-03-14	31.97	32.05	31.25	31.61	613202
2001-03-15	31.59	32.47	31.45	32.47	536489
2001-03-16	32.49	32.99	32.28	32.28	536589
2001-03-19	32.39	32.94	31.92	32.84	537989
2001-03-20	32.64	32.78	31.89	31.93	346457
2001-03-21	31.79	32.29	31.04	31.09	563593
2001-03-22	30.69	30.76	27.96	28.80	1017569
2001-03-23	29.00	30.49	29.00	30.10	523887
2001-03-26	30.14	30.46	29.74	29.91	550191
2001-03-27	29.99	30.74	29.72	30.45	634505
2001-03-28	30.39	30.47	29.94	30.34	692114
2001-03-29	30.39	30.79	30.10	30.48	258442
2001-03-30	30.66	31.49	30.63	30.89	386463
2001-04-02	30.89	31.98	30.89	31.38	431471
2001-04-03	31.49	31.49	30.56	30.72	258843
2001-04-04	30.73	31.14	29.80	30.13	347057
2001-04-05	30.53	31.30	30.53	30.98	208634
2001-04-06	30.79	31.18	30.44	30.57	195532
2001-04-09	30.67	31.04	30.23	30.56	251341
2001-04-10	30.81	31.77	30.76	30.97	294748
2001-04-11	31.14	31.33	30.56	30.73	390464
2001-04-12	30.85	30.99	30.54	30.73	261743
2001-04-16	30.79	30.83	30.17	30.33	193331
2001-04-17	30.13	30.79	30.13	30.79	600900
2001-04-18	30.99	31.98	30.99	31.50	479379
2001-04-19	31.69	32.31	31.44	32.04	332655
2001-04-20	31.64	31.64	30.99	31.44	402867
2001-04-23	31.43	31.43	30.74	31.39	299649
2001-04-24	31.14	31.92	31.14	31.76	552991
2001-04-25	31.74	32.59	31.22	32.31	746423
2001-04-26	32.19	32.94	32.07	32.39	332254
2001-04-27	32.40	32.89	32.31	32.79	367360
2001-04-30	32.94	32.99	32.64	32.66	383962
2001-05-01	32.66	32.89	32.39	32.69	475878
2001-05-02	32.74	33.04	32.61	32.86	342156
2001-05-03	32.76	32.93	32.74	32.86	207434
2001-05-04	32.79	33.59	32.69	33.59	384463
2001-05-07	33.59	33.69	33.45	33.51	252942
2001-05-08	33.51	34.08	33.49	33.68	402666
2001-05-09	33.69	34.18	33.66	33.93	284146
2001-05-10	33.93	34.23	33.89	33.96	268044
2001-05-11	33.89	34.24	33.59	33.73	387863
2001-05-14	33.72	34.24	33.69	34.22	448174
2001-05-15	34.22	34.46	34.05	34.36	281746
2001-05-16	34.21	34.98	34.21	34.93	418269
2001-05-17	34.94	35.18	34.61	34.89	508584
2001-05-18	34.89	35.03	34.79	34.99	319752
2001-05-21	34.99	35.02	34.69	35.02	178229
2001-05-22	34.89	35.37	34.85	35.18	336455
2001-05-23	35.19	35.36	34.69	34.89	214635
2001-05-24	34.89	35.59	34.89	35.16	291048
2001-05-25	35.20	35.65	34.91	34.95	342156
2001-05-29	34.85	35.14	34.47	34.97	394165
2001-05-30	34.98	35.35	34.89	35.12	233737
2001-05-31	35.12	35.69	35.12	35.59	342656
2001-06-01	35.58	35.98	35.47	35.75	252642
2001-06-04	35.94	36.23	35.89	35.96	279346
2001-06-05	35.89	36.47	35.89	36.35	413968
2001-06-06	36.49	36.49	35.09	35.12	518686
2001-06-07	35.09	35.29	34.59	35.21	431571
2001-06-08	35.14	35.14	34.76	34.78	187230
2001-06-11	34.79	35.24	34.39	34.50	182629
2001-06-12	34.42	34.50	33.84	34.46	166726
2001-06-13	34.19	34.27	34.00	34.13	272644
2001-06-14	33.99	33.99	33.37	33.50	449675
2001-06-15	33.25	33.96	33.25	33.83	316452
2001-06-18	33.93	34.48	33.89	34.40	255942
2001-06-19	34.23	35.11	34.23	34.91	331355
2001-06-20	35.16	35.74	35.16	35.41	372761
2001-06-21	35.08	36.79	35.01	36.79	1035572
2001-06-22	36.17	36.17	35.64	36.09	332655
2001-06-25	35.99	36.22	35.69	35.76	259242
2001-06-26	35.44	35.91	35.12	35.39	237439
2001-06-27	34.89	35.62	34.89	35.09	500783
2001-06-28	34.54	35.28	34.54	34.71	441273
2001-06-29	34.84	34.95	34.39	34.70	456575
2001-07-02	34.49	35.99	34.46	35.90	388764
2001-07-03	35.99	36.24	35.59	35.90	223936
2001-07-05	35.83	35.89	35.39	35.69	284046
2001-07-06	35.70	35.70	35.14	35.36	203633
2001-07-09	35.26	35.35	34.32	35.05	229037
2001-07-10	34.89	34.89	34.15	34.24	208534
2001-07-11	33.99	34.22	33.55	34.06	211035
2001-07-12	34.28	34.94	34.28	34.78	176728
2001-07-13	34.78	34.88	34.45	34.69	483180
2001-07-16	34.79	34.89	34.02	34.34	216935
2001-07-17	34.19	34.66	34.09	34.59	198432
2001-07-18	34.44	34.83	34.44	34.64	285947
2001-07-19	34.72	34.99	33.56	33.74	451675
2001-07-20	33.69	33.69	32.89	33.19	434871
2001-07-23	33.29	33.33	32.19	32.24	496582
2001-07-24	32.24	32.39	31.89	31.99	585496
2001-07-25	31.99	32.74	31.35	32.74	746524
2001-07-26	32.74	32.84	32.29	32.60	400766
2001-07-27	32.64	33.53	32.63	33.24	482580
2001-07-30	33.49	33.64	32.99	33.49	305050
2001-07-31	33.64	34.62	33.62	34.39	457575
2001-08-01	34.37	34.93	34.25	34.74	624304
2001-08-02	34.94	34.97	34.39	34.52	323953
2001-08-03	34.54	34.54	33.99	34.29	178929
2001-08-06	34.28	34.54	33.49	33.50	337856
2001-08-07	33.69	34.19	33.63	33.92	398966
2001-08-08	33.90	34.29	33.87	34.06	119819
2001-08-09	34.06	34.14	33.67	34.14	146623
2001-08-10	34.09	34.74	34.02	34.19	162126
2001-08-13	34.14	34.51	33.83	34.32	219035
2001-08-14	34.52	34.97	34.39	34.89	325454
2001-08-15	34.74	34.85	34.10	34.53	283746
2001-08-16	34.58	34.58	33.99	34.50	288748
2001-08-17	34.49	34.58	33.73	33.86	204534
2001-08-20	33.89	34.22	33.70	33.79	340256
2001-08-21	33.99	34.24	33.84	33.88	303750
2001-08-22	33.87	34.24	33.77	34.09	287347
2001-08-23	34.09	34.20	33.79	33.79	165426
2001-08-24	33.84	33.88	32.83	32.86	273445
2001-08-27	32.56	32.66	31.91	32.04	362260
2001-08-28	32.29	32.49	31.63	31.68	462977
2001-08-29	31.93	32.09	31.54	31.94	448574
2001-08-30	31.79	32.31	31.74	31.89	215035
2001-08-31	32.09	32.49	31.74	32.20	162726
2001-09-04	32.09	32.39	31.77	31.94	275344
2001-09-05	31.79	31.79	30.74	31.28	564893
2001-09-06	31.94	32.71	31.90	32.60	1101482
2001-09-07	32.60	33.32	32.27	32.38	776229
2001-09-10	32.19	32.96	32.03	32.89	465277
2001-09-17	33.99	33.99	32.90	32.99	546190
2001-09-18	32.99	33.27	32.89	33.09	302949
2001-09-19	33.29	34.14	33.10	33.99	1044573
2001-09-20	33.99	34.24	33.74	33.78	1139089
2001-09-21	33.49	34.04	32.44	34.02	1081680
2001-09-24	34.99	35.23	34.49	34.50	618103
2001-09-25	34.60	36.05	34.60	35.42	1072279
2001-09-26	35.62	37.09	35.48	36.69	1366427
2001-09-27	36.49	37.12	36.49	37.03	1264711
2001-09-28	37.03	37.03	36.74	36.99	846540
2001-10-01	36.99	37.09	36.50	36.65	897349
2001-10-02	36.65	37.33	36.60	37.24	888447
2001-10-03	37.24	37.48	35.66	36.70	980263
2001-10-04	36.55	36.58	35.37	35.43	581997
2001-10-05	35.43	35.43	33.75	34.48	733121
2001-10-08	34.48	34.48	32.68	32.75	818736
2001-10-09	32.59	33.39	32.09	32.46	1030271
2001-10-10	32.46	33.78	32.39	33.71	656509
2001-10-11	33.69	34.93	33.69	34.25	1019469
2001-10-12	33.89	33.90	32.26	32.69	1292314
2001-10-15	32.59	32.67	31.86	32.37	1027970
2001-10-16	33.19	33.23	32.61	32.70	348157
2001-10-17	32.99	33.59	31.91	32.01	917652
2001-10-18	32.01	32.30	31.79	31.79	1155292
2001-10-19	31.79	32.24	30.89	32.11	1024970
2001-10-22	32.09	32.70	32.09	32.70	275445
2001-10-23	32.69	33.74	32.69	33.43	649408
2001-10-24	33.33	34.10	33.23	33.71	290147
2001-10-25	33.69	34.22	33.07	34.14	397666
2001-10-26	34.10	34.66	33.99	34.50	248141
2001-10-29	34.39	34.40	33.54	34.34	581596
2001-10-30	34.54	34.54	33.40	34.37	640006
2001-10-31	34.42	34.69	33.94	34.54	602200
2001-11-01	34.54	34.86	34.29	34.70	505383
2001-11-02	34.64	35.02	34.59	34.80	575295
2001-11-05	34.84	35.81	34.84	35.80	459776
2001-11-06	35.74	36.42	35.44	36.42	1133789
2001-11-07	36.22	36.34	35.68	35.83	487880
2001-11-08	35.93	36.24	35.78	35.91	1050175
2001-11-09	35.71	35.93	35.09	35.90	574395
2001-11-12	35.89	35.99	35.24	35.95	252741
2001-11-13	36.27	36.60	36.01	36.24	373562
2001-11-14	36.29	36.36	36.10	36.29	282846
2001-11-15	36.09	36.77	36.09	36.17	474878
2001-11-16	36.14	36.44	35.94	36.16	480580
2001-11-19	36.14	36.74	36.14	36.46	266044
2001-11-20	36.38	36.51	36.09	36.21	244340
2001-11-21	36.01	36.01	35.49	35.98	385163
2001-11-23	36.09	36.55	35.99	36.47	124020
2001-11-26	36.29	36.96	35.97	36.96	355759
2001-11-27	36.89	36.89	36.38	36.51	225836
2001-11-28	36.47	36.47	35.49	36.15	413668
2001-11-29	36.10	36.97	36.10	36.96	442772
2001-11-30	36.89	36.89	35.89	35.97	502282
2001-12-03	35.79	36.16	35.52	35.95	214735
2001-12-04	36.20	36.65	36.04	36.27	262143
2001-12-05	36.09	36.97	36.09	36.51	503583
2001-12-06	36.76	36.79	36.37	36.65	427470
2001-12-07	36.54	36.89	36.32	36.78	312351
2001-12-10	36.78	36.78	36.32	36.54	194532
2001-12-11	36.64	36.79	36.25	36.73	315052
2001-12-12	36.39	36.49	35.97	36.44	185930
2001-12-13	36.29	36.64	35.99	35.99	288947
2001-12-14	35.98	36.00	35.64	35.82	187430
2001-12-17	35.79	36.44	35.78	36.03	273145
2001-12-18	36.03	36.98	35.90	36.78	263843
2001-12-19	36.69	36.94	36.25	36.50	308450
2001-12-20	36.39	36.89	36.31	36.86	218635
2001-12-21	36.61	36.92	36.20	36.44	558692
2001-12-24	36.66	36.72	36.41	36.47	81112
2001-12-26	36.44	36.70	36.16	36.25	243139
2001-12-27	36.14	36.41	36.05	36.14	183830
2001-12-28	36.19	36.35	35.98	36.35	247141
2001-12-31	36.29	36.38	35.89	36.25	248640
2002-01-02	36.40	36.40	35.34	35.79	429271
2002-01-03	35.99	36.10	35.64	35.84	285847
2002-01-04	35.84	36.19	35.34	35.72	584997
2002-01-07	35.79	35.94	35.49	35.79	285547
2002-01-08	35.69	35.69	35.35	35.40	325454
2002-01-09	35.41	35.69	34.86	34.89	414968
2002-01-10	34.87	34.94	34.29	34.63	994465
2002-01-11	34.63	35.49	34.63	34.85	599399
2002-01-14	34.70	35.08	34.46	34.46	331854
2002-01-15	34.64	34.92	34.23	34.79	460576
2002-01-16	34.79	35.48	34.58	34.84	582697
2002-01-17	35.04	35.22	34.87	34.94	446174
2002-01-18	34.94	35.09	34.71	34.76	355258
2002-01-22	34.73	35.04	34.69	34.84	731222
2002-01-23	34.91	35.09	34.87	35.02	253741
2002-01-24	35.02	35.43	34.98	35.06	357558
2002-01-25	34.99	35.34	34.99	35.23	248940
2002-01-28	35.14	35.18	34.96	34.98	421969
2002-01-29	34.94	34.99	33.64	33.72	467777
2002-01-30	33.47	34.02	32.99	33.86	957859
2002-01-31	34.06	34.19	33.74	34.11	759526
2002-02-01	34.11	34.24	33.79	33.98	223236
2002-02-04	33.88	33.88	33.35	33.69	529287
2002-02-05	33.64	34.10	33.57	33.78	492882
2002-02-06	33.64	33.65	32.69	33.48	901350
2002-02-07	33.45	33.66	33.29	33.56	696215
2002-02-08	33.54	34.44	33.54	34.29	557392
2002-02-11	34.27	34.99	34.21	34.72	430871
2002-02-12	34.69	35.07	34.66	34.99	448874
2002-02-13	35.04	35.29	34.71	35.24	447374
2002-02-14	34.99	35.28	34.83	35.22	229538
2002-02-15	35.22	35.24	34.80	35.04	215235
2002-02-19	34.94	34.94	33.97	34.24	286147
2002-02-20	34.19	34.59	34.09	34.54	293948
2002-02-21	34.54	34.98	34.29	34.29	271244
2002-02-22	34.24	34.43	33.99	34.42	233938
2002-02-25	34.42	35.11	34.42	35.11	343956
2002-02-26	34.99	35.62	34.63	35.33	425569
2002-02-27	35.37	35.73	34.72	34.90	683613
2002-02-28	35.04	35.42	34.49	34.49	588798
2002-03-01	34.49	35.24	34.49	35.18	228037
2002-03-04	35.22	35.89	35.21	35.49	702516
2002-03-05	35.54	35.69	35.08	35.18	665911
2002-03-06	35.14	35.60	35.14	35.57	261243
2002-03-07	35.57	35.64	34.79	34.95	414368
2002-03-08	35.29	35.51	34.89	35.12	1266310
2002-03-11	35.09	35.57	35.09	35.51	281746
2002-03-12	35.51	35.57	35.17	35.52	444174
2002-03-13	35.29	35.54	35.22	35.36	207534
2002-03-14	35.31	35.49	35.29	35.47	150924
2002-03-15	35.48	36.05	35.47	36.05	473978
2002-03-18	35.99	36.09	35.79	35.99	213335
2002-03-19	36.04	36.18	35.89	35.94	235238
2002-03-20	35.74	35.83	35.35	35.35	430171
2002-03-21	35.29	35.47	34.64	35.41	472377
2002-03-22	35.34	35.37	34.96	35.15	373161
2002-03-25	35.09	35.11	34.47	34.67	416368
2002-03-26	34.67	35.04	34.60	34.99	323453
2002-03-27	35.00	35.84	34.99	35.66	438273
2002-03-28	35.59	35.64	35.04	35.04	478079
2002-04-01	34.99	35.43	34.71	35.23	441072
2002-04-02	35.20	35.60	35.05	35.29	363759
2002-04-03	35.14	35.14	34.43	34.54	689314
2002-04-04	34.49	35.06	34.48	35.06	832338
2002-04-05	35.09	35.94	35.09	35.42	500783
2002-04-08	35.24	36.00	35.14	36.00	405066
2002-04-09	35.99	36.66	35.92	36.44	709518
2002-04-10	36.84	37.09	36.49	37.06	551591
2002-04-11	36.99	37.44	36.97	37.08	1078879
2002-04-12	37.04	37.82	37.04	37.82	730721
2002-04-15	37.82	37.82	37.24	37.48	481779
2002-04-16	37.48	37.71	35.76	36.04	1262409
2002-04-17	36.05	36.53	35.96	36.46	588198
2002-04-18	36.46	36.64	36.31	36.44	536388
2002-04-19	36.44	36.92	36.44	36.82	286046
2002-04-22	36.80	36.80	36.29	36.47	327254
2002-04-23	36.47	36.75	36.44	36.69	468878
2002-04-24	36.59	37.44	36.59	36.97	387564
2002-04-25	36.98	37.89	36.89	37.85	619202
2002-04-26	37.79	37.79	37.20	37.60	425271
2002-04-29	37.59	37.79	37.41	37.46	446774
2002-04-30	37.46	38.82	37.44	38.65	893849
2002-05-01	38.59	39.09	38.50	38.76	775028
2002-05-02	38.69	38.90	38.53	38.53	460076
2002-05-03	40.19	40.19	38.99	39.00	18110926
2002-05-06	38.98	39.18	38.60	38.60	1782697
2002-05-07	38.61	39.07	38.52	38.53	740023
2002-05-08	38.89	39.24	38.49	38.70	814235
2002-05-09	38.54	39.39	38.54	38.58	937456
2002-05-10	38.59	38.69	38.37	38.42	779729
2002-05-13	38.53	39.34	38.53	39.06	690114
2002-05-14	39.57	39.74	39.48	39.73	853842
2002-05-15	39.71	40.99	39.71	40.44	1119286
2002-05-16	40.74	40.89	39.99	40.23	389364
2002-05-17	40.39	40.74	40.00	40.14	324953
2002-05-20	39.99	40.12	39.55	39.72	367160
2002-05-21	39.59	39.97	39.39	39.45	204633
2002-05-22	39.24	39.24	38.74	39.19	387264
2002-05-23	39.19	39.79	38.94	39.73	324653
2002-05-24	39.59	39.60	38.74	38.74	396165
2002-05-28	38.74	38.74	37.51	38.07	1019369
2002-05-29	37.59	38.08	37.39	37.84	395366
2002-05-30	37.99	38.73	37.54	38.63	688414
2002-05-31	38.89	38.95	38.53	38.94	362459
2002-06-03	38.92	39.34	37.84	38.56	376562
2002-06-04	38.56	38.80	38.19	38.24	631604
2002-06-05	38.24	38.44	37.99	38.36	234838
2002-06-06	38.37	38.43	37.23	37.23	301750
2002-06-07	37.23	37.29	36.86	37.10	636105
2002-06-10	37.07	37.65	37.01	37.41	239940
2002-06-11	37.54	38.04	36.54	36.70	570595
2002-06-12	36.44	37.31	36.44	36.74	585397
2002-06-13	36.74	36.94	36.35	36.36	261743
2002-06-14	36.11	37.22	35.89	37.11	347857
2002-06-17	37.14	38.29	37.14	38.24	356158
2002-06-18	38.14	38.54	37.84	38.27	234938
2002-06-19	37.94	38.61	37.94	38.27	352658
2002-06-20	38.28	38.53	37.94	38.00	348057
2002-06-21	37.64	38.19	37.60	38.19	491282
2002-06-24	38.19	38.59	37.71	38.49	666310
2002-06-25	38.59	38.73	37.95	38.29	569494
2002-06-26	37.99	38.24	37.49	38.13	530688
2002-06-27	38.34	38.54	37.91	38.09	623604
2002-06-28	38.19	38.30	37.59	38.29	677913
2002-07-01	38.24	38.49	37.53	37.65	392165
2002-07-02	37.65	38.12	37.39	37.44	315752
2002-07-03	37.45	37.57	36.36	36.84	370361
2002-07-05	37.02	37.89	36.94	37.87	109317
2002-07-08	37.84	38.71	37.84	38.59	373562
2002-07-09	38.49	38.79	38.18	38.21	363860
2002-07-10	38.21	38.39	36.95	37.03	549090
2002-07-11	37.39	37.98	36.34	37.47	983963
2002-07-12	37.24	37.65	36.43	36.74	430471
2002-07-15	35.99	36.79	35.65	36.74	598099
2002-07-16	36.69	36.94	35.74	36.07	792931
2002-07-17	36.24	36.96	35.24	36.28	647307
2002-07-18	36.29	36.44	35.21	35.38	476379
2002-07-19	35.29	35.31	33.94	34.41	465476
2002-07-22	34.19	34.19	32.74	33.59	610601
2002-07-23	33.59	34.14	32.19	32.61	631304
2002-07-24	30.94	34.49	30.84	34.08	1001367
2002-07-25	34.09	35.01	33.69	34.80	593898
2002-07-26	34.57	35.41	34.36	35.41	305150
2002-07-29	35.49	37.19	35.38	37.08	415569
2002-07-30	36.69	37.14	36.09	36.69	394265
2002-07-31	36.69	37.42	36.61	37.42	478979
2002-08-01	37.42	37.44	36.59	36.61	297748
2002-08-02	36.49	36.90	35.67	36.14	347558
2002-08-05	36.14	36.79	34.66	34.97	417469
2002-08-06	35.39	37.11	35.34	36.64	347457
2002-08-07	36.99	37.14	36.44	36.99	464377
2002-08-08	37.00	38.74	36.94	38.51	415768
2002-08-09	38.19	38.84	37.91	38.82	478479
2002-08-12	38.49	38.90	37.92	38.64	495081
2002-08-13	38.65	38.98	37.98	38.11	430770
2002-08-14	37.99	39.37	37.48	39.32	448973
2002-08-15	39.32	39.49	38.80	39.41	455474
2002-08-16	39.29	39.58	38.99	39.42	441673
2002-08-19	39.24	39.74	39.15	39.69	378862
2002-08-20	39.59	39.85	38.99	39.47	394965
2002-08-21	39.39	39.73	39.09	39.56	288547
2002-08-22	39.27	39.68	39.17	39.54	309450
2002-08-23	39.34	39.49	38.59	38.76	236839
2002-08-26	38.89	39.40	38.64	39.30	207134
2002-08-27	39.47	39.48	38.70	38.90	489280
2002-08-28	38.69	38.94	38.09	38.46	320152
2002-08-29	38.43	38.49	38.03	38.41	421070
2002-08-30	38.29	38.78	38.24	38.29	643207
2002-09-03	38.19	38.19	36.91	36.91	410968
2002-09-04	36.93	37.29	36.74	37.22	601399
2002-09-05	36.84	37.46	36.71	37.23	592498
2002-09-06	37.59	38.39	37.56	38.18	886147
2002-09-09	38.04	38.91	37.72	38.64	500282
2002-09-10	38.84	38.84	37.49	37.87	482180
2002-09-11	37.99	37.99	37.34	37.49	325454
2002-09-12	37.29	37.34	35.99	36.11	941356
2002-09-13	35.69	36.89	35.69	36.74	361059
2002-09-16	36.59	36.62	35.82	36.35	313852
2002-09-17	36.60	37.00	36.27	36.28	302850
2002-09-18	35.99	35.99	35.44	35.44	366060
2002-09-19	35.19	35.24	34.28	34.41	332055
2002-09-20	34.39	34.76	34.24	34.69	554692
2002-09-23	34.64	35.13	34.25	34.83	361459
2002-09-24	34.59	35.24	34.02	34.04	490181
2002-09-25	34.29	35.33	33.99	35.04	461776
2002-09-26	35.03	36.01	34.95	36.01	363260
2002-09-27	35.89	36.07	34.84	34.96	316452
2002-09-30	34.74	35.06	33.65	34.66	489481
2002-10-01	34.74	36.39	34.74	36.28	547790
2002-10-02	36.27	36.28	34.39	34.46	559593
2002-10-03	34.19	34.23	32.74	33.10	531088
2002-10-04	31.99	32.54	31.91	32.07	1064877
2002-10-07	32.07	32.19	30.22	30.37	795632
2002-10-08	30.99	32.08	30.74	31.80	1126487
2002-10-09	31.69	31.69	29.76	30.04	863244
2002-10-10	30.24	31.93	29.94	31.79	973462
2002-10-11	32.49	33.10	32.14	32.68	839739
2002-10-14	32.65	33.32	32.33	33.32	465277
2002-10-15	34.09	34.89	34.09	34.74	631604
2002-10-16	34.74	35.02	33.80	34.29	463377
2002-10-17	35.69	35.69	35.04	35.31	574395
2002-10-18	35.09	36.35	34.79	36.15	568194
2002-10-21	35.99	36.48	35.47	36.29	478878
2002-10-22	36.09	36.92	35.84	36.50	1028471
2002-10-23	36.51	36.74	35.54	36.48	457776
2002-10-24	36.59	36.65	35.54	35.77	507284
2002-10-25	35.69	37.27	35.61	37.09	461776
2002-10-28	37.49	37.49	36.78	36.86	434571
2002-10-29	36.81	36.81	35.79	36.27	520485
2002-10-30	36.49	37.94	36.47	37.61	671412
2002-10-31	37.67	37.87	36.96	37.07	337455
2002-11-01	36.99	38.13	36.85	37.94	408867
2002-11-04	37.99	38.29	37.17	37.39	576595
2002-11-05	37.34	37.72	37.14	37.19	426370
2002-11-06	37.11	37.18	36.17	36.59	325854
2002-11-07	36.39	36.44	35.30	35.33	409368
2002-11-08	35.14	35.98	34.79	34.92	468677
2002-11-11	34.92	35.24	34.68	34.71	203832
2002-11-12	34.59	35.13	34.54	34.77	546190
2002-11-13	34.84	35.03	34.23	34.50	300849
2002-11-14	35.69	36.14	35.20	36.14	405066
2002-11-15	35.89	36.26	35.43	36.17	437172
2002-11-18	36.34	36.38	35.54	35.56	330254
2002-11-19	35.49	35.94	35.39	35.59	225037
2002-11-20	35.59	37.04	35.49	36.69	409267
2002-11-21	36.79	37.69	36.79	37.14	468677
2002-11-22	37.16	37.68	37.05	37.29	226837
2002-11-25	37.19	37.72	36.82	37.10	324653
2002-11-26	36.94	37.21	36.78	36.84	355459
2002-11-27	36.99	37.76	36.97	37.39	350657
2002-11-29	37.39	37.45	36.78	36.87	164726
2002-12-02	37.49	37.65	36.74	37.07	302249
2002-12-03	37.07	37.50	36.80	37.30	561293
2002-12-04	36.99	37.19	36.54	36.54	673511
2002-12-05	36.59	36.74	35.79	35.92	290147
2002-12-06	35.64	36.65	35.51	36.30	229938
2002-12-09	36.14	36.29	35.79	35.81	388864
2002-12-10	35.74	36.46	35.74	36.45	303150
2002-12-11	36.09	36.74	35.95	36.51	321353
2002-12-12	36.74	36.79	36.08	36.16	353858
2002-12-13	36.06	36.21	35.57	35.57	284746
2002-12-16	35.58	36.35	35.31	36.29	474478
2002-12-17	36.09	36.60	36.09	36.21	239439
2002-12-18	36.19	36.21	35.47	35.77	259543
2002-12-19	35.72	36.14	35.25	35.48	462677
2002-12-20	35.52	36.34	35.49	36.11	513984
2002-12-23	36.25	36.32	35.74	35.89	232938
2002-12-24	35.89	36.04	35.82	35.86	184130
2002-12-26	35.87	36.44	35.87	35.99	350057
2002-12-27	35.98	36.08	35.43	35.43	192731
2002-12-30	35.44	36.07	35.36	35.92	219035
2002-12-31	35.89	36.12	35.41	35.93	321253
2003-01-02	36.29	37.50	35.59	37.15	678613
2003-01-03	37.14	37.41	36.85	37.14	380662
2003-01-06	36.99	38.16	36.92	38.07	498282
2003-01-07	37.99	38.02	37.34	37.34	531588
2003-01-08	37.34	37.56	37.15	37.27	232338
2003-01-09	37.52	38.34	37.52	38.29	483580
2003-01-10	37.59	38.19	37.54	37.64	326554
2003-01-13	37.64	38.18	37.60	37.79	258342
2003-01-14	37.82	38.19	37.49	38.19	228737
2003-01-15	38.19	38.19	37.24	37.35	439372
2003-01-16	37.34	37.81	37.25	37.49	286647
2003-01-17	37.39	37.59	36.61	37.08	481079
2003-01-21	37.24	37.47	36.41	36.54	502683
2003-01-22	36.79	36.99	36.29	36.84	664509
2003-01-23	36.89	37.42	36.83	37.38	647407
2003-01-24	37.37	37.37	36.46	36.46	357858
2003-01-27	36.46	36.65	36.10	36.14	388463
2003-01-28	36.14	36.32	35.99	36.21	409967
2003-01-29	36.19	36.64	35.57	36.49	426571
2003-01-30	36.39	36.83	36.06	36.13	441772
2003-01-31	36.13	37.53	36.07	37.49	697315
2003-02-03	37.47	37.91	37.11	37.39	707518
2003-02-04	37.29	37.29	36.74	36.96	459675
2003-02-05	36.97	37.69	36.67	36.94	599399
2003-02-06	36.94	37.44	36.62	36.91	437672
2003-02-07	37.06	37.33	36.76	36.93	355858
2003-02-10	37.03	37.52	36.78	37.52	547891
2003-02-11	38.22	38.22	37.35	37.37	919853
2003-02-12	37.36	37.89	37.05	37.07	272744
2003-02-13	37.12	37.34	36.69	37.25	333055
2003-02-14	37.39	37.99	37.29	37.99	418469
2003-02-18	38.19	38.35	37.54	37.54	706417
2003-02-19	37.56	37.61	37.19	37.50	584297
2003-02-20	37.47	37.56	37.04	37.23	483980
2003-02-21	37.44	37.97	37.08	37.77	282646
2003-02-24	37.74	37.74	36.78	36.78	300149
2003-02-25	36.53	37.23	36.11	37.19	774428
2003-02-26	37.15	37.15	36.62	36.66	301549
2003-02-27	37.09	38.72	36.99	38.49	1598066
2003-02-28	38.59	38.98	38.09	38.18	903149
2003-03-03	38.54	39.24	38.21	38.30	702116
2003-03-04	38.24	38.35	37.95	37.95	445073
2003-03-05	37.99	38.49	37.82	38.32	737122
2003-03-06	38.24	38.47	38.05	38.21	555392
2003-03-07	38.09	38.77	38.04	38.71	568394
2003-03-10	38.59	38.61	37.70	37.85	532388
2003-03-11	37.80	38.05	37.28	37.34	438872
2003-03-12	37.09	37.25	36.27	36.74	694615
2003-03-13	36.99	37.61	36.75	37.58	796432
2003-03-14	37.69	37.96	37.28	37.45	614701
2003-03-17	37.25	38.42	37.19	38.42	796332
2003-03-18	38.49	38.71	38.02	38.42	856142
2003-03-19	38.45	38.89	38.34	38.79	582196
2003-03-20	38.80	39.40	38.49	39.14	603100
2003-03-21	39.44	39.95	39.26	39.92	653608
2003-03-24	39.74	39.75	39.23	39.43	735021
2003-03-25	39.38	39.99	39.17	39.81	818836
2003-03-26	39.39	39.92	39.36	39.59	482280
2003-03-27	39.59	39.89	39.10	39.81	613401
2003-03-28	39.69	40.11	39.37	39.95	732421
2003-03-31	39.96	40.08	39.30	39.70	646807
2003-04-01	39.89	40.59	39.58	40.37	677613
2003-04-02	40.74	41.14	40.69	41.07	642206
2003-04-03	40.94	40.99	40.39	40.54	611401
2003-04-04	40.64	40.94	40.40	40.89	525787
2003-04-07	40.89	40.99	39.42	39.43	1657976
2003-04-08	39.54	39.79	39.32	39.73	557092
2003-04-09	39.74	39.99	38.98	39.04	798933
2003-04-10	39.14	39.98	39.09	39.77	745824
2003-04-11	39.96	40.40	39.75	40.00	611201
2003-04-14	40.49	40.49	39.82	40.34	875645
2003-04-15	40.44	41.52	40.34	41.23	875246
2003-04-16	41.44	41.69	40.94	41.03	951658
2003-04-17	41.19	41.82	41.19	41.71	535988
2003-04-21	41.71	42.11	41.48	41.92	562493
2003-04-22	41.94	43.66	41.74	43.55	1245208
2003-04-23	43.55	43.86	43.09	43.70	801333
2003-04-24	43.60	43.60	42.84	43.38	801233
2003-04-25	43.35	43.36	42.58	42.79	674611
2003-04-28	42.92	43.71	42.91	43.57	666610
2003-04-29	43.68	44.32	43.26	44.07	838039
2003-04-30	43.97	44.27	43.41	43.79	795531
2003-05-01	43.79	43.84	42.78	43.52	599999
2003-05-02	43.63	44.69	43.49	44.67	624203
2003-05-05	44.74	44.95	44.37	44.71	673911
2003-05-06	44.55	45.04	44.55	45.04	825737
2003-05-07	44.92	45.29	44.66	44.88	746324
2003-05-08	44.68	44.96	44.30	44.54	513284
2003-05-09	44.74	44.76	44.26	44.70	465476
2003-05-12	44.40	44.40	43.94	44.24	1078879
2003-05-13	44.04	44.66	43.92	44.28	593298
2003-05-14	44.24	44.39	43.82	43.94	510384
2003-05-15	44.04	44.97	44.04	44.94	981963
2003-05-16	44.69	45.24	44.69	45.09	824537
2003-05-19	45.09	45.09	43.79	43.79	548690
2003-05-20	43.84	44.29	43.64	43.91	400666
2003-05-21	43.79	44.52	43.64	44.52	494081
2003-05-22	44.49	44.74	43.99	44.41	523586
2003-05-23	44.21	44.95	44.21	44.68	484580
2003-05-27	44.64	45.27	44.01	45.23	756326
2003-05-28	45.23	45.38	45.00	45.20	909251
2003-05-29	45.28	45.98	44.94	45.21	969761
2003-05-30	45.49	46.81	45.49	46.75	1731589
2003-06-02	46.85	47.09	46.39	46.62	813635
2003-06-03	46.75	46.99	46.47	46.79	675911
2003-06-04	46.72	47.45	46.69	47.24	855142
2003-06-05	47.14	47.99	46.99	47.97	606101
2003-06-06	48.30	48.49	47.40	47.47	602999
2003-06-09	47.47	47.47	46.87	47.06	682613
2003-06-10	47.19	47.34	46.90	47.15	564593
2003-06-11	45.99	46.30	45.64	46.18	1417536
2003-06-12	46.24	46.24	45.33	45.94	966261
2003-06-13	45.95	46.21	45.65	45.87	509884
2003-06-16	45.77	46.85	45.77	46.85	598999
2003-06-17	46.83	46.88	46.19	46.74	412968
2003-06-18	46.74	46.74	45.89	46.59	578496
2003-06-19	46.49	46.49	45.13	45.18	581896
2003-06-20	45.29	45.95	45.27	45.69	974361
2003-06-23	45.59	45.68	44.39	44.76	563794
2003-06-24	44.66	44.99	44.36	44.48	577196
2003-06-25	44.49	44.99	44.39	44.39	575695
2003-06-26	44.40	44.57	44.04	44.38	643606
2003-06-27	44.08	44.37	43.59	43.84	725320
2003-06-30	43.83	44.51	43.83	43.90	571695
2003-07-01	43.90	44.49	43.24	44.46	1025270
2003-07-02	44.09	44.50	44.03	44.19	812434
2003-07-03	44.19	44.26	43.69	43.90	475779
2003-07-07	43.97	44.45	43.91	44.08	760626
2003-07-08	44.07	44.07	43.59	43.93	895348
2003-07-09	43.68	43.74	42.99	43.09	983363
2003-07-10	42.99	43.04	42.42	42.94	626904
2003-07-11	43.04	43.34	42.68	42.71	602200
2003-07-14	43.09	44.04	43.09	43.38	738122
2003-07-15	43.59	43.74	42.51	42.64	801633
2003-07-16	42.64	42.93	42.04	42.62	675812
2003-07-17	41.79	42.19	41.75	41.96	961959
2003-07-18	42.06	42.38	41.89	42.04	697416
2003-07-21	42.29	43.02	42.22	42.73	816335
2003-07-22	42.68	43.04	42.23	42.86	868043
2003-07-23	43.04	43.40	42.65	43.38	702617
2003-07-24	43.74	45.07	43.40	44.55	2050741
2003-07-25	44.30	45.00	44.27	44.97	865944
2003-07-28	44.82	44.82	43.76	44.43	829738
2003-07-29	44.09	44.43	43.39	43.91	705517
2003-07-30	43.92	43.92	43.39	43.72	486180
2003-07-31	43.79	43.79	42.86	42.89	801133
2003-08-01	42.49	42.74	41.15	41.68	1698682
2003-08-04	41.69	41.69	40.49	41.48	847741
2003-08-05	41.57	41.57	40.76	40.77	979263
2003-08-06	41.09	41.59	40.89	41.23	1076379
2003-08-07	41.39	41.39	40.84	41.19	733721
2003-08-08	41.19	41.34	40.92	41.09	503984
2003-08-11	41.24	41.32	40.66	40.98	450074
2003-08-12	41.09	41.62	41.06	41.59	558893
2003-08-13	41.58	41.58	40.91	40.98	650807
2003-08-14	40.76	41.78	40.53	41.67	1120286
2003-08-15	41.73	41.73	41.29	41.50	202132
2003-08-18	41.52	41.66	41.22	41.24	778729
2003-08-19	42.15	42.15	40.82	41.06	595198
2003-08-20	40.99	41.27	40.89	41.09	415468
2003-08-21	41.19	41.72	41.10	41.43	590498
2003-08-22	41.43	41.43	40.01	40.19	765527
2003-08-25	40.24	40.63	39.67	40.53	1208100
2003-08-26	40.50	40.99	40.31	40.91	570295
2003-08-27	40.99	41.01	40.75	40.89	361759
2003-08-28	40.88	41.24	40.64	41.20	447374
2003-08-29	41.14	41.37	40.99	41.34	412468
2003-09-02	41.34	41.44	40.74	41.26	755325
2003-09-03	41.42	41.42	40.69	40.96	602399
2003-09-04	41.09	41.27	40.84	41.01	422670
2003-09-05	40.89	41.30	40.80	41.28	481880
2003-09-08	41.18	41.84	41.18	41.56	507184
2003-09-09	41.39	41.39	40.56	40.96	906750
2003-09-10	39.49	40.06	38.33	38.96	4260811
2003-09-11	39.44	39.77	39.30	39.39	1081380
2003-09-12	39.39	39.99	39.30	39.94	809935
2003-09-15	40.59	40.59	39.77	39.99	789431
2003-09-16	40.34	40.89	40.23	40.29	787630
2003-09-17	40.29	40.29	39.52	39.89	653908
2003-09-18	39.92	40.99	39.91	40.91	1106784
2003-09-19	40.81	41.55	40.80	41.51	997065
2003-09-22	41.51	41.51	40.64	40.73	1115685
2003-09-23	41.09	41.42	40.92	41.22	792131
2003-09-24	41.32	41.81	41.29	41.63	1472345
2003-09-25	42.54	43.49	42.49	42.64	2160059
2003-09-26	42.49	42.52	41.92	41.99	767127
2003-09-29	42.49	42.49	42.09	42.40	570194
2003-09-30	42.41	43.17	42.00	42.45	881246
2003-10-01	42.70	43.55	42.38	43.53	1181096
2003-10-02	43.53	43.55	43.02	43.30	587297
2003-10-03	43.69	44.06	43.37	43.71	838739
2003-10-06	43.89	44.71	43.84	44.40	508084
2003-10-07	44.40	44.40	43.69	44.40	539689
2003-10-08	44.30	44.39	43.86	44.08	403466
2003-10-09	44.14	44.45	43.67	43.78	719820
2003-10-10	43.78	43.93	43.61	43.88	553191
2003-10-13	43.74	44.51	43.74	44.06	337255
2003-10-14	43.99	44.44	43.92	44.29	493481
2003-10-15	44.24	44.29	43.39	43.66	562092
2003-10-16	43.66	44.09	43.54	43.83	474978
2003-10-17	43.83	43.84	43.40	43.63	394065
2003-10-20	43.49	43.94	43.36	43.86	470677
2003-10-21	43.86	44.09	43.58	43.65	395465
2003-10-22	43.05	43.82	42.57	43.40	1532656
2003-10-23	43.29	43.81	43.25	43.79	508184
2003-10-24	43.64	44.01	43.50	43.87	432071
2003-10-27	44.12	45.59	44.12	44.83	999266
2003-10-28	45.02	45.05	44.51	45.03	664010
2003-10-29	44.97	44.97	44.33	44.60	1098082
2003-10-30	45.01	45.01	44.45	44.79	479679
2003-10-31	44.47	45.53	44.47	45.35	537889
2003-11-03	45.55	46.69	45.37	46.59	985864
2003-11-04	46.54	46.55	45.69	45.82	730721
2003-11-05	45.69	45.82	45.19	45.26	616202
2003-11-06	45.14	45.19	44.07	44.73	1318819
2003-11-07	44.89	44.98	44.33	44.33	650408
2003-11-10	44.39	45.08	44.17	44.82	807634
2003-11-11	44.69	44.76	44.49	44.59	334755
2003-11-12	44.69	44.75	44.38	44.56	434072
2003-11-13	44.57	44.72	44.24	44.61	275645
2003-11-14	44.71	44.73	44.09	44.10	362759
2003-11-17	43.99	43.99	43.30	43.64	698816
2003-11-18	43.89	43.89	43.08	43.12	404867
2003-11-19	43.22	43.57	43.16	43.48	500383
2003-11-20	43.09	43.72	43.08	43.28	504984
2003-11-21	43.54	43.77	43.37	43.49	488981
2003-11-24	43.67	43.99	43.45	43.84	404567
2003-11-25	43.94	44.54	43.74	44.31	457375
2003-11-26	44.79	44.99	44.59	44.91	498882
2003-11-28	44.84	45.03	44.59	44.59	202933
2003-12-01	44.84	45.59	44.79	45.51	687114
2003-12-02	45.49	45.66	45.03	45.18	517885
2003-12-03	45.12	45.13	44.57	44.69	551291
2003-12-04	44.79	44.79	44.11	44.29	403266
2003-12-05	44.24	44.27	43.80	43.80	460976
2003-12-08	43.86	44.74	43.75	44.53	473578
2003-12-09	44.33	44.33	43.22	43.37	1624470
2003-12-10	43.13	43.19	41.99	42.36	1480546
2003-12-11	42.45	44.24	42.45	44.08	1426537
2003-12-12	44.49	44.49	43.82	44.06	460776
2003-12-15	44.04	44.05	43.02	43.09	1050175
2003-12-16	43.09	43.62	43.08	43.49	600399
2003-12-17	43.54	43.86	43.54	43.73	533388
2003-12-18	43.74	43.79	43.09	43.44	795032
2003-12-19	43.64	43.99	43.44	43.65	409068
2003-12-22	43.54	44.14	43.49	44.07	563393
2003-12-23	44.16	44.74	44.09	44.49	632405
2003-12-24	44.49	44.71	44.47	44.49	322152
2003-12-26	44.39	44.44	44.02	44.05	391064
2003-12-29	44.06	44.13	43.62	43.79	1062076
2003-12-30	43.80	44.18	43.59	44.01	968961
2003-12-31	44.13	44.29	43.99	44.09	519485
2004-01-02	44.06	44.22	43.31	43.37	1180396
2004-01-05	43.54	43.79	43.10	43.35	1087981
2004-01-06	43.10	43.49	42.62	43.43	781829
2004-01-07	43.18	43.77	43.04	43.47	690414
2004-01-08	43.57	43.63	41.84	43.02	1103583
2004-01-09	43.02	43.99	42.84	43.36	1298016
2004-01-12	43.36	43.60	43.05	43.19	719619
2004-01-13	43.10	43.20	42.26	42.69	811835
2004-01-14	42.91	43.29	42.84	43.07	399766
2004-01-15	44.39	44.81	43.48	44.60	1449941
2004-01-16	45.04	45.04	44.37	44.99	1024370
2004-01-20	45.00	45.19	44.73	44.91	1052674
2004-01-21	44.91	45.36	43.17	44.69	2254876
2004-01-22	44.54	44.84	44.11	44.74	812134
2004-01-23	45.14	46.59	45.10	45.82	1619270
2004-01-26	45.82	46.09	45.03	45.94	1236206
2004-01-27	45.81	45.89	45.28	45.41	1361826
2004-01-28	45.64	45.97	44.66	44.67	1314718
2004-01-29	44.59	44.79	43.54	44.38	1330921
2004-01-30	44.39	44.64	43.99	44.41	897049
2004-02-02	44.36	44.81	44.16	44.43	885246
2004-02-03	44.39	44.39	43.70	43.97	873045
2004-02-04	43.79	43.90	43.24	43.63	820836
2004-02-05	43.69	43.81	43.29	43.43	658209
2004-02-06	43.39	44.24	43.39	44.20	646306
2004-02-09	44.20	44.51	44.09	44.10	704217
2004-02-10	43.84	44.34	43.84	44.29	749624
2004-02-11	44.19	45.01	44.11	44.95	655008
2004-02-12	44.97	45.06	44.60	45.06	486781
2004-02-13	45.09	45.48	44.84	45.20	646607
2004-02-17	45.99	45.99	45.45	45.61	681313
2004-02-18	45.74	46.13	45.73	45.99	1041373
2004-02-19	45.99	46.04	45.54	45.59	1061676
2004-02-20	45.52	45.60	44.88	45.15	898249
2004-02-23	45.22	45.27	44.86	45.20	657509
2004-02-24	45.14	45.40	44.83	45.19	601800
2004-02-25	45.19	45.42	44.99	45.32	523586
2004-02-26	45.17	45.54	45.09	45.17	465077
2004-02-27	45.37	46.31	45.14	46.23	1253208
2004-03-01	46.23	46.49	46.15	46.44	640105
2004-03-02	46.44	46.48	45.81	45.82	629904
2004-03-03	45.89	46.29	45.69	46.29	380562
2004-03-04	46.19	46.49	45.99	46.37	376362
2004-03-05	46.30	48.64	46.30	47.90	2435906
2004-03-08	47.84	48.62	47.81	47.89	940656
2004-03-09	47.79	47.80	47.22	47.76	851341
2004-03-10	47.49	47.55	46.35	46.44	687414
2004-03-11	46.44	47.15	46.22	46.30	1381930
2004-03-12	46.24	46.73	46.11	46.53	782330
2004-03-15	46.50	46.50	45.00	45.77	723720
2004-03-16	45.89	46.25	45.39	45.49	756525
2004-03-17	45.89	46.37	45.89	46.12	611301
2004-03-18	46.12	46.51	45.71	46.43	473178
2004-03-19	46.29	46.43	45.99	46.07	821136
2004-03-22	46.07	46.55	45.81	46.49	1172195
2004-03-23	46.84	47.32	46.53	46.62	1032771
2004-03-24	46.59	46.79	46.13	46.34	721719
2004-03-25	46.49	47.25	46.49	47.00	735021
2004-03-26	47.05	47.09	46.59	46.59	428571
2004-03-29	46.99	47.48	45.98	47.32	524887
2004-03-30	47.31	47.39	46.91	47.37	517386
2004-03-31	47.47	47.97	47.19	47.69	767927
2004-04-01	47.79	48.22	47.74	48.00	929855
2004-04-02	48.00	48.00	46.35	46.57	1687881
2004-04-05	46.69	46.69	45.85	46.13	860842
2004-04-06	46.24	46.52	46.05	46.30	701216
2004-04-07	46.40	46.44	46.08	46.25	605000
2004-04-08	46.35	46.54	45.77	46.09	537289
2004-04-12	46.09	46.29	45.39	45.46	834939
2004-04-13	45.46	45.54	44.37	44.48	858842
2004-04-14	44.48	44.52	43.27	43.93	1136889
2004-04-15	43.92	44.31	42.88	43.24	683013
2004-04-16	43.49	44.23	43.05	43.94	668611
2004-04-19	43.97	44.00	43.40	43.97	618302
2004-04-20	43.97	43.97	42.95	42.99	744624
2004-04-21	42.99	43.42	42.99	42.99	502683
2004-04-22	42.94	43.80	42.94	43.28	438772
2004-04-23	43.89	43.89	42.95	43.51	489381
2004-04-26	43.44	43.60	43.11	43.59	473678
2004-04-27	43.44	44.06	43.44	43.83	440973
2004-04-28	43.83	43.83	43.17	43.34	836739
2004-04-29	43.39	44.23	43.17	43.79	830237
2004-04-30	43.84	44.31	43.65	43.95	725021
2004-05-03	43.95	44.04	43.25	43.92	717719
2004-05-04	43.74	44.63	43.69	44.45	754125
2004-05-05	45.04	45.54	44.80	45.02	1136889
2004-05-06	44.96	44.98	44.43	44.83	503284
2004-05-07	44.99	46.04	44.37	44.37	1129687
2004-05-10	44.37	44.38	43.53	44.13	715218
2004-05-11	43.99	44.74	43.98	44.73	535889
2004-05-12	44.49	44.84	43.71	44.71	696116
2004-05-13	44.72	45.54	44.71	44.89	453774
2004-05-14	44.89	45.41	44.75	45.29	556892
2004-05-17	44.97	45.18	44.59	44.99	487580
2004-05-18	45.02	45.51	44.92	45.46	462776
2004-05-19	45.59	46.15	45.40	45.60	480580
2004-05-20	45.69	45.69	45.29	45.41	346657
2004-05-21	45.61	45.83	45.34	45.44	708118
2004-05-24	45.54	45.75	45.05	45.73	449174
2004-05-25	45.53	45.96	45.28	45.92	436972
2004-05-26	45.97	46.94	45.86	46.76	614802
2004-05-27	46.94	46.94	45.71	46.19	873145
2004-05-28	46.29	46.74	46.05	46.56	371861
2004-06-01	46.33	46.50	45.73	46.03	494682
2004-06-02	46.09	46.12	45.60	45.63	596198
2004-06-03	45.67	45.91	45.27	45.27	649008
2004-06-04	45.51	45.57	45.03	45.03	886547
2004-06-07	45.04	45.42	44.86	45.29	609701
2004-06-08	45.30	45.78	44.89	45.70	550491
2004-06-09	45.09	45.28	44.38	44.64	561493
2004-06-10	44.74	44.77	43.97	44.24	957559
2004-06-14	44.34	44.34	43.60	43.80	570894
2004-06-15	44.05	44.38	43.72	43.76	638006
2004-06-16	43.84	44.69	43.84	44.05	699716
2004-06-17	44.14	44.14	43.70	44.04	496282
2004-06-18	43.89	44.41	43.79	44.22	656708
2004-06-21	44.64	44.99	44.47	44.53	505783
2004-06-22	44.74	45.71	44.71	45.49	1067078
2004-06-23	45.49	45.59	45.21	45.42	702516
2004-06-24	45.52	45.99	45.44	45.61	615101
2004-06-25	45.79	46.06	45.24	45.24	605401
2004-06-28	45.49	46.24	45.49	45.67	573395
2004-06-29	45.25	45.54	44.72	44.99	846341
2004-06-30	45.19	45.79	45.04	45.46	569494
2004-07-01	45.65	45.83	44.54	44.60	692915
2004-07-02	44.79	44.99	44.56	44.80	684613
2004-07-06	44.69	44.72	44.38	44.38	759026
2004-07-07	44.44	44.89	44.05	44.24	647008
2004-07-08	44.26	44.43	43.97	43.97	308750
2004-07-09	44.12	44.38	43.81	44.29	366761
2004-07-12	44.19	44.69	44.19	44.54	353057
2004-07-13	44.74	45.09	44.64	44.99	547891
2004-07-14	44.89	45.02	44.39	44.57	264344
2004-07-15	44.59	44.72	44.29	44.29	320552
2004-07-16	44.30	44.56	44.09	44.33	630204
2004-07-19	44.34	44.69	44.26	44.49	475979
2004-07-20	44.64	45.27	44.40	45.07	520686
2004-07-21	45.07	45.07	43.64	44.14	1056275
2004-07-22	44.14	44.29	43.46	43.94	721019
2004-07-23	43.84	43.87	43.35	43.36	664209
2004-07-26	43.45	43.83	43.37	43.54	471778
2004-07-27	43.54	44.39	43.54	44.24	420070
2004-07-28	44.24	44.44	43.49	43.98	510185
2004-07-29	43.99	44.22	43.50	43.59	320852
2004-07-30	43.65	43.70	43.24	43.34	391764
2004-08-02	43.26	43.91	42.85	43.85	378463
2004-08-03	43.74	43.81	43.24	43.34	493781
2004-08-04	43.24	43.59	42.85	43.57	542489
2004-08-05	43.47	43.57	43.01	43.08	298349
2004-08-06	43.19	43.74	43.14	43.19	431171
2004-08-09	43.09	43.25	42.83	43.04	277445
2004-08-10	42.99	43.33	42.96	43.10	331655
2004-08-11	43.11	43.35	42.78	43.27	288647
2004-08-12	43.25	43.68	43.25	43.37	367860
2004-08-13	43.37	43.37	42.74	42.81	802333
2004-08-16	42.91	43.73	42.91	43.73	365860
2004-08-17	43.74	44.29	43.74	44.06	356958
2004-08-18	44.14	45.11	44.14	45.11	564094
2004-08-19	44.74	44.93	44.37	44.39	400666
2004-08-20	44.41	44.64	44.09	44.26	517986
2004-08-23	44.37	44.83	44.22	44.43	351858
2004-08-24	44.47	44.52	44.25	44.35	305650
2004-08-25	44.39	44.65	44.37	44.47	251141
2004-08-26	44.57	44.69	44.25	44.68	305249
2004-08-27	44.79	44.96	44.53	44.83	209234
2004-08-30	44.94	45.34	44.94	44.99	268944
2004-08-31	44.97	45.49	44.95	45.46	464677
2004-09-01	45.56	45.66	45.07	45.10	332254
2004-09-02	45.10	45.14	44.84	44.84	383863
2004-09-03	44.89	45.15	44.89	45.07	437973
2004-09-07	45.07	45.89	45.07	45.71	715919
2004-09-08	45.39	45.39	44.67	44.67	401867
2004-09-09	44.79	45.09	44.79	44.92	339055
2004-09-10	44.84	45.42	44.79	45.19	578695
2004-09-13	45.34	45.34	44.35	44.81	566494
2004-09-14	44.81	44.82	44.29	44.47	372262
2004-09-15	44.47	44.59	43.84	44.09	562993
2004-09-16	44.20	44.61	44.15	44.61	490381
2004-09-17	44.79	44.96	44.32	44.39	503583
2004-09-20	44.28	44.49	44.08	44.32	424569
2004-09-21	44.31	44.54	43.99	44.33	341756
2004-09-22	44.29	44.30	43.85	43.94	358258
2004-09-23	44.06	44.06	43.39	43.51	456675
2004-09-24	43.64	44.02	43.45	44.02	349157
2004-09-27	44.02	44.06	43.51	43.81	367260
2004-09-28	44.06	44.36	43.94	44.16	523686
2004-09-29	44.17	44.25	43.71	44.25	353458
2004-09-30	43.34	43.39	42.71	43.35	1843607
2004-10-01	43.49	43.51	43.17	43.35	900249
2004-10-04	42.69	43.00	42.36	42.60	1508751
2004-10-05	42.74	42.98	42.09	42.92	1362526
2004-10-06	42.88	43.29	42.68	43.23	629304
2004-10-07	43.23	43.23	42.79	42.99	531288
2004-10-08	42.94	43.10	42.79	43.10	564094
2004-10-11	43.10	43.13	42.64	42.72	445573
2004-10-12	42.72	42.85	42.39	42.49	580796
2004-10-13	42.59	42.78	42.37	42.45	362059
2004-10-14	42.24	42.37	41.89	42.01	490381
2004-10-15	42.19	43.07	41.99	42.69	538489
2004-10-18	43.34	43.34	42.61	43.09	560693
2004-10-19	43.11	43.32	42.76	43.08	387564
2004-10-20	42.44	42.69	42.03	42.14	689414
2004-10-21	41.89	42.10	41.49	42.09	894248
2004-10-22	42.14	42.19	41.84	42.00	424370
2004-10-25	41.49	41.69	40.78	41.58	1048974
2004-10-26	41.48	42.19	41.45	42.16	585997
2004-10-27	42.14	42.92	42.09	42.87	628604
2004-10-28	42.89	43.61	42.89	43.38	688514
2004-10-29	43.69	43.72	42.94	43.27	539589
2004-11-01	43.44	43.45	42.97	43.01	305750
2004-11-02	43.24	43.24	42.74	42.77	535288
2004-11-03	42.89	43.39	42.89	43.29	705917
2004-11-04	43.39	44.21	43.09	44.14	639505
2004-11-05	44.14	44.29	43.34	43.44	744524
2004-11-08	43.59	43.62	43.14	43.49	471878
2004-11-09	43.45	43.62	42.92	43.00	611602
2004-11-10	43.14	43.47	42.84	43.04	596599
2004-11-11	43.29	43.60	43.20	43.29	724920
2004-11-12	43.49	44.22	43.14	44.22	689014
2004-11-15	44.29	44.33	43.68	43.83	589097
2004-11-16	43.73	44.27	43.72	43.90	509785
2004-11-17	44.19	45.02	43.61	43.64	519986
2004-11-18	43.54	43.84	43.52	43.64	579696
2004-11-19	43.94	43.95	43.25	43.47	573295
2004-11-22	43.64	44.18	43.49	43.81	471778
2004-11-23	44.04	44.21	43.67	43.95	688314
2004-11-24	43.99	44.40	43.95	43.95	854142
2004-11-26	44.19	44.34	43.98	44.08	424770
2004-11-29	44.04	44.34	43.89	43.93	571295
2004-11-30	43.89	43.92	43.55	43.69	617403
2004-12-01	43.97	44.22	43.60	44.09	800732
2004-12-02	44.04	44.14	43.79	44.05	722120
2004-12-03	43.87	44.17	43.74	44.14	669111
2004-12-06	44.14	44.14	43.55	43.55	984963
2004-12-07	43.55	43.59	42.89	42.90	952858
2004-12-08	43.04	43.37	43.00	43.33	943957
2004-12-09	43.34	43.43	42.93	42.99	882847
2004-12-10	43.76	43.76	42.55	42.57	995465
2004-12-13	42.58	43.49	42.55	43.29	1602267
2004-12-14	43.30	43.83	43.30	43.83	830937
2004-12-15	43.39	43.83	42.99	43.08	984763
2004-12-16	42.98	43.31	42.78	42.97	786030
2004-12-17	42.74	43.08	42.74	43.08	1606667
2004-12-20	43.08	43.34	42.73	42.82	522086
2004-12-21	43.07	43.33	42.91	43.30	544490
2004-12-22	42.50	43.03	42.09	42.74	2270578
2004-12-23	42.84	43.12	42.65	42.94	824136
2004-12-27	42.93	43.02	42.34	42.59	679812
2004-12-28	42.69	42.94	42.62	42.75	522786
2004-12-29	42.86	42.99	42.64	42.99	409567
2004-12-30	42.94	43.12	42.77	42.99	424770
2004-12-31	43.14	43.59	42.96	43.10	444073
2005-01-03	43.24	43.53	43.03	43.05	1051674
2005-01-04	43.29	43.41	42.38	42.57	903350
2005-01-05	42.57	42.87	42.39	42.53	852741
2005-01-06	42.53	43.29	42.53	42.71	1081680
2005-01-07	42.91	43.09	42.37	42.42	955458
2005-01-10	42.49	42.69	42.34	42.49	893749
2005-01-11	42.37	42.56	42.29	42.50	771528
2005-01-12	42.55	42.69	42.27	42.45	921052
2005-01-13	42.59	42.63	42.28	42.29	612501
2005-01-14	42.29	42.39	42.07	42.17	546990
2005-01-18	42.24	42.92	41.99	42.70	704217
2005-01-19	42.94	43.73	42.79	43.03	1143791
2005-01-20	43.11	43.14	42.74	42.85	826637
2005-01-21	42.86	43.33	42.80	43.03	634705
2005-01-24	43.03	43.30	42.84	42.99	486180
2005-01-25	43.19	43.34	42.91	43.01	754825
2005-01-26	43.19	43.31	42.87	42.98	672111
2005-01-27	43.09	43.09	42.40	42.69	714118
2005-01-28	42.76	42.88	42.08	42.33	731021
2005-01-31	42.38	42.69	42.20	42.56	688913
2005-02-01	42.46	42.88	42.35	42.64	835039
2005-02-02	42.64	42.64	41.99	42.34	1204000
2005-02-03	42.37	43.21	42.11	42.80	1033471
2005-02-04	43.31	43.89	43.09	43.55	1208201
2005-02-07	43.77	44.35	43.65	44.27	1024870
2005-02-08	44.44	44.69	44.15	44.24	856242
2005-02-09	44.24	44.39	43.30	43.30	829138
2005-02-10	43.40	43.56	42.81	43.02	808034
2005-02-11	43.12	43.42	42.91	43.34	442772
2005-02-14	43.39	43.44	43.00	43.22	454275
2005-02-15	43.38	43.69	43.17	43.54	575395
2005-02-16	43.60	43.62	43.14	43.48	366761
2005-02-17	43.48	43.48	42.74	42.74	427770
2005-02-18	42.75	42.77	42.41	42.41	539989
2005-02-22	42.42	42.59	41.95	41.99	545090
2005-02-23	42.47	42.56	42.18	42.26	560392
2005-02-24	42.39	42.65	42.29	42.48	458476
2005-02-25	42.66	42.79	42.45	42.69	323453
2005-02-28	42.49	42.81	42.35	42.54	540289
2005-03-01	42.49	42.97	42.39	42.84	537889
2005-03-02	42.83	42.90	42.40	42.59	482079
2005-03-03	42.59	42.74	42.35	42.41	504883
2005-03-04	42.74	42.99	42.59	42.78	619703
2005-03-07	42.99	43.38	42.97	43.29	550991
2005-03-08	43.49	44.41	43.31	43.99	1430838
2005-03-09	43.04	43.10	42.39	42.49	687514
2005-03-10	42.56	42.90	42.42	42.74	457375
2005-03-11	42.89	42.98	42.19	42.38	395465
2005-03-14	42.59	43.16	42.26	42.40	533088
2005-03-15	42.84	42.84	42.15	42.23	374161
2005-03-16	42.22	42.22	41.37	41.50	742023
2005-03-17	41.70	41.93	41.25	41.70	482779
2005-03-18	41.92	42.03	41.04	41.05	930955
2005-03-21	41.05	42.04	40.14	41.85	3267545
2005-03-22	41.79	41.80	40.39	40.68	1575863
2005-03-23	40.67	40.68	39.88	40.05	1378530
2005-03-24	40.32	40.34	39.97	39.99	782730
2005-03-28	40.06	40.17	39.92	39.99	782430
2005-03-29	40.14	40.25	39.99	40.03	514284
2005-03-30	40.13	40.47	40.11	40.45	580396
2005-03-31	40.54	41.13	40.39	40.78	852441
2005-04-01	40.95	41.16	40.09	40.18	618803
2005-04-04	40.34	40.37	39.90	40.18	737922
2005-04-05	40.19	40.44	40.02	40.16	404467
2005-04-06	40.18	40.48	40.09	40.44	891248
2005-04-07	40.54	40.87	40.29	40.64	594999
2005-04-08	40.69	40.74	40.14	40.19	403966
2005-04-11	40.28	40.44	40.06	40.34	466077
2005-04-12	40.34	40.54	39.97	40.39	836939
2005-04-13	40.41	40.44	39.65	39.77	1086881
2005-04-14	39.83	39.86	39.17	39.17	677712
2005-04-15	39.22	39.61	38.76	38.76	1325120
2005-04-18	38.81	39.56	38.81	39.33	781930
2005-04-19	39.51	39.72	39.30	39.46	527887
2005-04-20	39.39	39.64	38.89	39.21	781730
2005-04-21	40.19	40.20	38.65	40.03	1378129
2005-04-22	40.73	40.74	39.91	40.29	888447
2005-04-25	40.64	41.49	40.42	41.36	832738
2005-04-26	41.36	41.50	41.01	41.04	551491
2005-04-27	41.26	42.26	40.88	41.94	885547
2005-04-28	41.94	41.94	41.29	41.33	973862
2005-04-29	41.43	41.53	40.93	41.52	892149
2005-05-02	41.69	41.94	41.30	41.86	604699
2005-05-03	41.89	42.12	41.55	41.75	498182
2005-05-04	41.75	42.32	41.40	42.32	823436
2005-05-05	42.32	42.32	41.00	41.16	1292115
2005-05-06	41.19	41.55	40.67	41.28	734822
2005-05-09	41.20	41.37	40.69	41.09	737122
2005-05-10	41.04	41.04	40.49	40.64	437372
2005-05-11	40.79	41.01	40.49	40.86	444973
2005-05-12	40.93	41.04	40.45	40.56	429871
2005-05-13	40.59	40.68	39.99	40.24	428871
2005-05-16	40.29	41.09	40.25	41.06	289647
2005-05-17	41.04	41.58	40.67	41.51	523286
2005-05-18	41.82	42.23	41.70	42.09	936056
2005-05-19	42.34	42.34	41.94	42.29	851041
2005-05-20	42.14	42.46	41.95	42.42	753825
2005-05-23	42.42	42.44	42.06	42.11	855242
2005-05-24	41.99	42.04	41.50	41.63	415969
2005-05-25	41.69	41.69	41.21	41.35	349357
2005-05-26	41.43	41.59	41.26	41.40	220136
2005-05-27	41.49	42.16	41.33	42.16	812134
2005-05-31	42.19	42.35	42.00	42.22	816235
2005-06-01	42.23	42.84	42.11	42.27	803333
2005-06-02	42.19	42.19	41.71	42.00	648308
2005-06-03	42.00	42.14	41.36	41.48	611101
2005-06-06	41.64	41.81	41.29	41.81	279145
2005-06-07	41.96	42.07	41.70	41.80	473278
2005-06-08	41.57	41.68	41.17	41.17	459576
2005-06-09	41.29	41.40	41.04	41.19	397066
2005-06-10	41.16	41.24	40.87	41.14	258843
2005-06-13	41.04	41.43	40.86	41.12	345757
2005-06-14	41.12	41.39	41.09	41.27	345357
2005-06-15	41.43	41.87	41.34	41.84	431671
2005-06-16	41.94	42.29	41.79	42.29	712418
2005-06-17	42.74	42.74	42.24	42.68	749924
2005-06-20	42.68	42.83	42.30	42.58	356958
2005-06-21	42.59	42.68	42.43	42.56	319653
2005-06-22	42.79	43.44	42.66	43.25	774728
2005-06-23	43.37	43.37	42.79	42.82	551191
2005-06-24	42.83	42.89	42.49	42.65	415168
2005-06-27	42.77	42.94	42.63	42.85	281946
2005-06-28	43.14	43.28	42.90	43.15	351158
2005-06-29	42.99	43.08	42.79	42.86	427470
2005-06-30	43.09	43.09	42.09	42.19	925153
2005-07-01	42.19	42.50	41.91	42.07	797032
2005-07-05	42.34	42.98	42.21	42.98	510584
2005-07-06	42.93	43.16	42.60	43.00	649708
2005-07-07	42.59	43.03	42.26	42.97	643706
2005-07-08	42.97	43.42	42.78	43.25	546390
2005-07-11	43.49	43.64	43.32	43.48	505483
2005-07-12	43.48	44.47	43.47	44.24	822136
2005-07-13	44.35	44.67	44.20	44.54	627804
2005-07-14	44.72	44.79	44.21	44.22	659909
2005-07-15	44.22	44.22	43.89	43.99	1218303
2005-07-18	43.89	43.90	41.86	42.04	2078947
2005-07-19	41.99	42.09	41.30	41.34	1545057
2005-07-20	41.34	41.72	40.65	41.60	1197199
2005-07-21	41.71	41.72	40.56	40.71	1086780
2005-07-22	40.81	41.32	40.68	41.32	546790
2005-07-25	41.15	41.74	41.11	41.32	626403
2005-07-26	41.36	41.54	41.15	41.18	473379
2005-07-27	41.44	41.44	40.84	41.26	486081
2005-07-28	41.49	41.49	40.89	41.18	578496
2005-07-29	41.23	41.29	40.67	40.78	373962
2005-08-01	40.78	41.17	40.62	40.82	708917
2005-08-02	40.89	40.97	40.67	40.93	749924
2005-08-03	40.99	40.99	40.48	40.71	855842
2005-08-04	40.69	40.69	39.94	40.29	872745
2005-08-05	40.26	40.32	39.58	39.86	975362
2005-08-08	39.99	40.12	39.65	39.87	862443
2005-08-09	39.99	40.19	39.76	39.89	472878
2005-08-10	39.94	40.43	39.69	39.81	409368
2005-08-11	39.87	40.14	39.76	40.01	600900
2005-08-12	39.94	40.18	39.63	40.00	432371
2005-08-15	40.03	40.52	39.78	40.52	510884
2005-08-16	40.68	40.89	40.55	40.79	1410634
2005-08-17	40.78	40.79	40.30	40.38	369161
2005-08-18	40.39	40.39	39.96	40.17	377062
2005-08-19	40.39	40.70	40.12	40.63	412068
2005-08-22	40.64	40.84	40.36	40.70	330254
2005-08-23	40.53	40.54	40.22	40.35	370761
2005-08-24	40.37	40.37	39.79	39.87	481379
2005-08-25	39.94	40.07	39.82	40.05	347757
2005-08-26	39.93	39.93	38.55	39.10	1610969
2005-08-29	39.14	39.19	38.41	39.10	842940
2005-08-30	39.04	39.07	38.73	38.92	622803
2005-08-31	39.02	39.08	38.57	39.07	1017268
2005-09-01	39.19	39.84	38.74	39.44	1062776
2005-09-02	39.44	39.44	38.78	38.94	851141
2005-09-06	38.99	39.39	38.94	39.19	877445
2005-09-07	39.22	39.25	38.94	39.05	615602
2005-09-08	38.95	38.95	38.54	38.67	701816
2005-09-09	38.89	39.36	38.77	39.05	737022
2005-09-12	38.94	39.13	38.77	38.87	755325
2005-09-13	38.89	38.89	38.41	38.52	1115186
2005-09-14	38.20	38.20	37.17	38.11	1613868
2005-09-15	38.19	38.43	37.95	38.36	904650
2005-09-16	38.57	38.94	38.49	38.71	1220102
2005-09-19	38.79	38.93	38.62	38.83	532088
2005-09-20	38.98	39.31	38.27	38.75	677812
2005-09-21	38.71	38.71	37.53	37.56	1016169
2005-09-22	37.49	37.50	36.87	37.23	1300116
2005-09-23	37.23	37.33	36.90	37.20	924453
2005-09-26	37.37	37.58	37.12	37.26	455775
2005-09-27	37.26	37.36	36.90	37.01	446774
2005-09-28	37.25	37.25	36.23	36.44	1223703
2005-09-29	36.45	36.95	36.25	36.89	817235
2005-09-30	36.97	36.97	35.94	36.34	1233105
2005-10-03	36.69	37.10	36.52	36.93	825937
2005-10-04	36.94	37.06	35.93	36.03	1145190
2005-10-05	36.03	36.05	35.64	35.85	1419936
2005-10-06	35.89	36.18	35.60	35.80	745824
2005-10-07	35.80	35.93	35.64	35.77	441472
2005-10-10	35.84	35.84	35.10	35.16	816235
2005-10-11	35.17	35.42	34.98	35.12	767427
2005-10-12	35.12	35.77	34.95	35.15	865043
2005-10-13	35.09	35.37	34.77	35.16	652308
2005-10-14	35.69	36.84	35.48	36.84	1639873
2005-10-17	37.70	38.34	36.24	36.74	1839506
2005-10-18	36.74	36.75	36.01	36.11	1032471
2005-10-19	35.94	36.41	35.55	36.41	967160
2005-10-20	36.29	37.14	36.29	36.53	875745
2005-10-21	36.54	36.93	36.04	36.58	1084780
2005-10-24	37.34	37.42	36.99	37.26	796531
2005-10-25	37.34	37.70	36.99	37.29	1086981
2005-10-26	37.29	37.75	36.85	37.55	869745
2005-10-27	37.55	37.77	37.40	37.48	551691
2005-10-28	37.52	38.62	37.51	38.56	688615
2005-10-31	38.64	38.90	38.49	38.67	848140
2005-11-01	38.79	38.86	38.33	38.44	533588
2005-11-02	38.31	38.77	38.29	38.74	523986
2005-11-03	38.74	39.06	37.88	37.95	775928
2005-11-04	38.14	38.41	38.08	38.35	568494
2005-11-07	38.49	39.01	38.39	39.00	678312
2005-11-08	39.00	39.01	38.27	38.52	581096
2005-11-09	38.52	38.84	38.37	38.66	357558
2005-11-10	38.62	39.99	38.59	39.74	666310
2005-11-11	39.74	40.03	39.54	40.01	404867
2005-11-14	40.01	40.01	39.48	39.76	457476
2005-11-15	39.76	39.77	38.56	38.83	1085180
2005-11-16	38.92	39.03	38.50	38.59	689615
2005-11-17	38.60	39.26	38.51	39.26	603200
2005-11-18	39.39	39.65	39.22	39.56	877946
2005-11-21	39.22	39.23	38.65	38.84	1158692
2005-11-22	38.37	39.05	38.32	39.05	672911
2005-11-23	38.89	39.55	38.89	39.29	446973
2005-11-25	39.36	39.46	39.04	39.46	144323
2005-11-28	39.57	39.73	39.24	39.25	881946
2005-11-29	39.29	39.53	39.09	39.15	376862
2005-11-30	39.34	39.50	38.85	38.91	690114
2005-12-01	38.99	39.24	38.94	39.08	706417
2005-12-02	38.98	39.09	38.82	38.97	451675
2005-12-05	39.09	39.17	38.65	39.05	784030
2005-12-06	39.03	39.27	38.62	38.69	591098
2005-12-07	38.69	38.74	38.17	38.56	838039
2005-12-08	38.56	38.87	38.37	38.50	616902
2005-12-09	38.49	39.11	38.44	38.82	383664
2005-12-12	39.13	39.19	38.75	39.03	595498
2005-12-13	38.98	39.41	38.73	39.29	1312318
2005-12-14	38.85	39.35	38.85	39.35	1057575
2005-12-15	39.35	39.43	38.92	39.41	696615
2005-12-16	39.54	39.74	39.38	39.42	732121
2005-12-19	39.59	39.63	39.17	39.39	762926
2005-12-20	39.29	39.48	39.15	39.30	1150292
2005-12-21	39.44	39.92	39.30	39.38	576695
2005-12-22	39.39	39.53	39.17	39.40	278845
2005-12-23	39.50	39.73	39.44	39.66	301649
2005-12-27	39.75	39.96	39.18	39.30	440873
2005-12-28	39.44	39.44	38.86	38.88	450574
2005-12-29	38.84	39.02	38.72	38.74	371661
2005-12-30	38.65	38.69	38.22	38.43	373761
2006-01-03	38.94	39.44	38.19	39.37	862544
2006-01-04	39.99	39.99	39.38	39.59	814035
2006-01-05	39.64	39.69	39.29	39.59	418169
2006-01-06	39.84	39.95	39.59	39.86	450074
2006-01-09	40.16	40.88	39.95	40.61	1011168
2006-01-10	40.49	40.51	39.99	40.23	623803
2006-01-11	40.22	40.37	39.83	39.95	652608
2006-01-12	39.95	40.08	39.33	39.33	691315
2006-01-13	39.40	39.64	39.29	39.49	578796
2006-01-17	39.44	39.46	38.86	39.09	992065
2006-01-18	39.18	39.83	38.86	38.94	671811
2006-01-19	39.14	39.14	37.85	38.61	1431038
2006-01-20	38.48	38.49	37.09	37.19	1321720
2006-01-23	37.42	37.97	37.37	37.72	807634
2006-01-24	38.49	38.85	38.36	38.44	1468844
2006-01-25	38.45	38.61	38.05	38.13	584196
2006-01-26	38.38	38.54	38.23	38.30	739423
2006-01-27	38.47	38.47	37.94	38.12	1001666
2006-01-30	38.19	38.25	37.93	37.97	731321
2006-01-31	37.90	37.98	37.53	37.86	802633
2006-02-01	38.03	38.55	37.89	38.34	1115385
2006-02-02	38.29	38.53	38.16	38.45	793032
2006-02-03	38.39	38.43	38.06	38.33	1228604
2006-02-06	38.33	38.44	38.22	38.31	474178
2006-02-07	38.21	38.54	38.21	38.41	720719
2006-02-08	38.41	38.91	38.27	38.90	658209
2006-02-09	38.88	39.10	38.52	38.90	545790
2006-02-10	38.76	38.77	38.07	38.38	897349
2006-02-13	38.22	38.44	38.16	38.27	402567
2006-02-14	38.25	38.88	38.25	38.74	523586
2006-02-15	38.67	38.89	38.37	38.71	333755
2006-02-16	38.70	39.03	38.54	39.03	333055
2006-02-17	39.02	39.03	38.50	38.69	668511
2006-02-21	38.79	39.14	38.58	38.85	457476
2006-02-22	39.08	40.34	39.04	40.34	881146
2006-02-23	40.19	40.30	39.87	40.09	647507
2006-02-24	39.99	40.26	39.84	40.06	461876
2006-02-27	40.05	40.37	39.89	40.09	345457
2006-02-28	39.89	39.91	39.06	39.10	589498
2006-03-01	39.14	39.54	39.14	39.42	574794
2006-03-02	39.79	39.98	39.49	39.67	809634
2006-03-03	39.54	39.63	39.28	39.32	509584
2006-03-06	39.30	39.36	39.03	39.26	796531
2006-03-07	39.17	39.64	38.93	39.32	491282
2006-03-08	39.22	39.47	38.94	39.47	441772
2006-03-09	39.46	39.56	38.67	38.83	1009767
2006-03-10	38.89	39.40	38.83	39.13	827838
2006-03-13	39.28	40.18	39.28	39.91	1361027
2006-03-14	39.84	40.79	39.80	40.51	1177996
2006-03-15	39.92	40.25	39.84	40.17	894749
2006-03-16	40.27	41.40	40.27	41.06	1401333
2006-03-17	41.24	41.47	41.06	41.40	957259
2006-03-20	41.29	41.37	40.89	41.03	736822
2006-03-21	41.10	41.36	40.90	41.10	887047
2006-03-22	41.12	41.55	41.07	41.46	625803
2006-03-23	41.57	41.66	41.36	41.42	630505
2006-03-24	41.34	41.54	41.16	41.54	597999
2006-03-27	41.44	41.54	41.29	41.45	598399
2006-03-28	41.49	41.86	41.34	41.34	835339
2006-03-29	41.24	41.81	41.04	41.67	679213
2006-03-30	41.68	41.68	40.99	41.24	684814
2006-03-31	41.19	41.82	41.15	41.64	807134
2006-04-03	41.82	41.95	41.41	41.41	810834
2006-04-04	41.53	42.18	41.24	42.09	828337
2006-04-05	41.99	42.26	41.75	42.14	583796
2006-04-06	42.03	42.38	41.95	42.21	560492
2006-04-07	42.28	42.49	41.71	41.71	525787
2006-04-10	41.75	42.13	41.70	41.95	468578
2006-04-11	42.01	42.06	40.92	40.92	699315
2006-04-12	40.76	41.30	40.76	41.19	454775
2006-04-13	41.20	41.74	41.11	41.36	559692
2006-04-17	41.21	41.26	40.34	40.69	972862
2006-04-18	40.59	41.80	40.58	41.73	1254009
2006-04-19	41.52	42.06	41.50	41.65	734822
2006-04-20	40.64	41.59	40.38	41.15	1517053
2006-04-21	41.03	41.14	40.25	40.27	1116085
2006-04-24	40.25	40.74	40.20	40.47	867944
2006-04-25	40.64	40.68	40.27	40.58	627804
2006-04-26	40.64	40.99	40.59	40.59	550691
2006-04-27	40.69	42.18	40.35	41.68	1127487
2006-04-28	41.66	43.06	41.66	42.41	1411035
2006-05-01	42.16	42.39	41.42	41.45	1086780
2006-05-02	41.48	41.53	41.03	41.20	811835
2006-05-03	41.14	41.24	40.68	41.12	606500
2006-05-04	41.22	41.57	41.18	41.38	337856
2006-05-05	41.60	42.05	41.49	41.84	397565
2006-05-08	41.94	42.08	41.76	41.90	453375
2006-05-09	41.94	42.14	41.81	41.99	570394
2006-05-10	41.74	42.03	41.52	41.63	559092
2006-05-11	41.64	41.80	40.69	40.82	939255
2006-05-12	40.77	41.10	40.67	40.72	670211
2006-05-15	40.72	41.49	40.59	41.14	635905
2006-05-16	41.14	41.22	40.63	40.79	431371
2006-05-17	40.79	40.80	39.96	39.98	839239
2006-05-18	40.15	40.50	39.97	39.97	778429
2006-05-19	40.15	40.91	40.14	40.60	901050
2006-05-22	40.35	40.99	40.35	40.85	887347
2006-05-23	40.99	40.99	40.26	40.26	783529
2006-05-24	40.13	40.79	39.63	40.29	1060276
2006-05-25	40.39	40.51	40.10	40.24	708617
2006-05-26	40.39	40.76	40.34	40.68	358759
2006-05-30	40.69	40.69	39.88	39.90	649008
2006-05-31	40.04	40.21	39.68	39.95	838339
2006-06-01	39.95	40.54	39.90	40.44	545990
2006-06-02	40.50	40.84	40.15	40.43	702317
2006-06-05	40.33	40.33	39.75	39.75	470178
2006-06-06	39.80	39.95	39.49	39.78	616302
2006-06-07	39.76	40.34	39.69	39.82	685114
2006-06-08	39.92	40.74	39.54	40.73	1062476
2006-06-09	40.71	40.72	40.29	40.47	546591
2006-06-12	40.61	40.64	39.86	39.94	733222
2006-06-13	39.84	40.07	39.20	39.57	683114
2006-06-14	39.24	39.38	38.45	38.88	797332
2006-06-15	38.99	39.69	38.79	39.49	714319
2006-06-16	38.89	39.70	38.89	39.65	964260
2006-06-19	39.62	39.83	38.99	39.07	783030
2006-06-20	39.20	39.34	38.84	38.90	572494
2006-06-21	38.92	39.20	38.81	39.15	554092
2006-06-22	39.15	39.16	38.65	38.78	438973
2006-06-23	38.68	38.75	38.21	38.63	789431
2006-06-26	38.57	39.22	38.55	39.22	459076
2006-06-27	39.14	39.29	38.87	38.87	499982
2006-06-28	39.08	39.42	39.00	39.05	708017
2006-06-29	39.23	39.95	39.15	39.94	518085
2006-06-30	39.95	40.26	39.84	40.19	827637
2006-07-03	40.31	40.35	39.91	40.35	241839
2006-07-05	40.27	40.27	39.81	39.93	843240
2006-07-06	39.87	40.08	39.65	39.79	733522
2006-07-07	39.69	40.48	39.63	40.04	755926
2006-07-10	40.24	40.29	39.93	40.06	419068
2006-07-11	39.99	40.10	39.59	40.08	442373
2006-07-12	39.98	40.07	39.39	39.44	362459
2006-07-13	39.35	39.48	39.00	39.13	480779
2006-07-14	39.13	39.24	38.88	38.97	509384
2006-07-17	38.97	39.52	38.77	39.39	591297
2006-07-18	39.42	39.64	39.11	39.41	356558
2006-07-19	39.62	40.43	39.46	40.39	630904
2006-07-20	40.04	40.09	39.79	39.82	847540
2006-07-21	39.88	40.28	39.64	39.92	1015669
2006-07-24	40.06	40.69	40.06	40.59	610001
2006-07-25	40.48	40.85	40.36	40.72	552392
2006-07-26	40.59	41.05	40.40	41.01	547390
2006-07-27	41.21	41.37	40.56	40.57	638405
2006-07-28	40.74	41.65	40.74	41.54	652308
2006-07-31	41.55	41.89	41.29	41.89	979562
2006-08-01	41.89	41.98	41.50	41.69	579596
2006-08-02	41.71	41.90	41.54	41.89	549791
2006-08-03	41.89	42.30	41.72	42.09	482580
2006-08-04	42.29	42.85	42.28	42.75	845240
2006-08-07	42.75	42.85	42.15	42.22	662010
2006-08-08	42.22	42.45	41.63	41.83	739723
2006-08-09	41.85	41.95	41.18	41.23	791231
2006-08-10	41.08	41.24	40.57	41.24	640906
2006-08-11	41.09	41.12	40.68	40.90	584796
2006-08-14	40.96	41.23	40.83	40.89	411668
2006-08-15	41.23	41.67	41.19	41.59	617103
2006-08-16	41.79	41.97	41.51	41.94	592198
2006-08-17	41.94	41.94	41.59	41.89	289448
2006-08-18	41.94	41.99	41.74	41.96	345657
2006-08-21	41.76	41.96	41.64	41.65	239238
2006-08-22	41.69	41.84	41.51	41.66	309351
2006-08-23	41.68	41.81	41.17	41.21	333655
2006-08-24	41.24	41.34	40.79	40.85	728721
2006-08-25	40.71	40.71	39.80	39.95	1971329
2006-08-28	39.98	40.31	39.98	40.04	873544
2006-08-29	38.24	38.96	37.79	38.46	3493783
2006-08-30	38.46	38.75	38.09	38.13	1535755
2006-08-31	38.14	38.42	38.06	38.17	772428
2006-09-01	38.29	38.43	38.14	38.17	817836
2006-09-05	38.19	38.69	38.17	38.19	743523
2006-09-06	38.14	38.61	38.14	38.23	982763
2006-09-07	38.24	38.29	38.00	38.00	514685
2006-09-08	38.00	38.09	37.78	38.09	809334
2006-09-11	37.99	38.29	37.93	38.19	560593
2006-09-12	38.24	39.07	38.17	39.06	859443
2006-09-13	38.99	38.99	38.39	38.68	618302
2006-09-14	38.49	38.79	38.49	38.72	412468
2006-09-15	39.19	39.24	38.88	39.00	604600
2006-09-18	38.94	38.97	38.59	38.71	414569
2006-09-19	38.74	38.84	38.36	38.58	353558
2006-09-20	38.58	39.16	38.58	38.97	368660
2006-09-21	38.97	39.06	38.45	38.67	438372
2006-09-22	38.69	38.83	38.50	38.75	365560
2006-09-25	38.79	39.33	38.55	39.33	666010
2006-09-26	39.14	39.45	39.02	39.45	483480
2006-09-27	39.40	39.44	38.97	39.15	533388
2006-09-28	39.16	39.17	38.95	39.14	494682
2006-09-29	39.06	39.07	37.88	38.00	1866411
2006-10-02	38.26	38.35	38.00	38.22	811235
2006-10-03	38.24	38.51	38.11	38.35	768427
2006-10-04	38.35	38.76	38.14	38.69	953158
2006-10-05	38.83	38.83	38.58	38.83	556392
2006-10-06	38.83	38.83	38.29	38.41	617002
2006-10-09	38.41	38.68	38.29	38.65	391064
2006-10-10	38.73	38.92	38.53	38.84	442673
2006-10-11	38.79	39.05	38.51	38.97	393964
2006-10-12	39.07	39.24	38.78	38.95	455474
2006-10-13	38.91	39.38	38.90	39.24	450874
2006-10-16	39.25	39.26	38.90	39.08	573395
2006-10-17	38.92	39.00	38.63	38.74	709218
2006-10-18	38.84	39.30	38.67	38.79	609900
2006-10-19	38.80	38.80	37.84	38.25	1404034
2006-10-20	38.31	38.81	38.04	38.50	1655276
2006-10-23	38.52	38.52	38.06	38.31	1149591
2006-10-24	38.31	38.34	38.20	38.26	892248
2006-10-25	38.35	38.81	38.22	38.81	743423
2006-10-26	38.94	39.70	38.88	39.64	1488347
2006-10-27	39.49	39.61	39.24	39.29	725721
2006-10-30	39.65	39.65	39.19	39.22	757825
2006-10-31	39.39	39.53	39.22	39.31	512785
2006-11-01	39.37	39.43	38.90	38.91	641706
2006-11-02	38.91	38.91	38.64	38.81	623604
2006-11-03	38.81	39.12	38.68	38.80	502783
2006-11-06	38.95	39.04	38.79	38.89	733222
2006-11-07	38.85	39.12	38.79	38.84	451074
2006-11-08	38.85	39.47	38.79	39.39	498483
2006-11-09	39.34	39.57	39.21	39.48	785330
2006-11-10	39.49	39.67	39.30	39.43	603800
2006-11-13	39.30	39.68	39.30	39.48	463576
2006-11-14	39.49	39.68	39.16	39.68	451874
2006-11-15	39.59	39.78	39.48	39.60	476079
2006-11-16	39.64	40.31	39.64	40.31	633105
2006-11-17	40.14	40.21	39.68	39.96	560693
2006-11-20	39.93	40.24	39.88	40.09	399066
2006-11-21	40.24	40.24	39.77	39.86	455176
2006-11-22	39.95	40.21	39.83	39.95	401066
2006-11-24	39.95	40.34	39.89	40.30	192531
2006-11-27	40.34	40.34	39.72	39.83	569794
2006-11-28	39.90	39.95	39.46	39.56	729121
2006-11-29	39.72	39.87	39.49	39.87	622703
2006-11-30	39.85	39.96	39.59	39.85	508584
2006-12-01	39.89	40.01	39.60	40.01	714619
2006-12-04	40.18	40.54	39.98	40.50	774028
2006-12-05	40.49	40.57	40.23	40.40	493681
2006-12-06	40.45	40.46	40.25	40.27	372361
2006-12-07	40.22	40.45	40.02	40.02	427871
2006-12-08	40.03	40.43	39.91	40.40	493582
2006-12-11	40.40	40.76	40.39	40.57	568894
2006-12-12	40.54	40.88	40.52	40.86	693215
2006-12-13	40.62	40.80	40.51	40.77	592997
2006-12-14	40.77	40.92	40.64	40.88	623203
2006-12-15	40.97	41.30	40.93	41.29	862843
2006-12-18	41.48	41.66	41.12	41.14	881246
2006-12-19	41.04	41.22	40.97	41.14	952558
2006-12-20	41.06	41.27	41.06	41.25	307350
2006-12-21	41.25	41.30	41.04	41.26	520086
2006-12-22	41.26	41.35	41.01	41.24	282247
2006-12-26	41.24	41.62	41.24	41.59	293348
2006-12-27	41.91	41.99	41.66	41.89	478979
2006-12-28	41.77	41.99	41.59	41.77	571794
2006-12-29	41.76	41.79	41.57	41.77	567794
2007-01-03	41.92	41.98	41.51	41.72	1260810
2007-01-04	41.72	41.72	41.18	41.50	1106683
2007-01-05	41.50	41.50	40.66	40.73	866644
2007-01-08	40.73	40.73	40.22	40.41	1227504
2007-01-09	40.49	40.80	40.34	40.65	1023070
2007-01-10	40.59	40.70	40.41	40.64	557992
2007-01-11	40.66	40.84	40.60	40.63	515785
2007-01-12	40.55	40.73	40.42	40.57	440873
2007-01-16	40.57	40.57	40.10	40.20	985363
2007-01-17	40.04	40.09	39.81	39.92	1012968
2007-01-18	39.78	40.48	39.74	40.05	1076679
2007-01-19	40.19	40.33	39.95	40.02	907950
2007-01-22	39.99	40.27	39.93	40.12	802032
2007-01-23	40.17	40.44	40.07	40.39	894548
2007-01-24	40.29	40.48	40.29	40.48	538089
2007-01-25	40.48	40.51	40.05	40.24	625904
2007-01-26	40.24	40.41	40.04	40.40	572794
2007-01-29	40.46	40.46	40.07	40.22	466977
2007-01-30	41.69	44.04	41.64	43.91	8245377
2007-01-31	43.59	43.73	42.92	43.59	3119921
2007-02-01	43.44	43.82	43.25	43.54	1828004
2007-02-02	43.54	43.80	43.46	43.71	1444241
2007-02-05	43.73	43.90	43.52	43.70	842639
2007-02-06	43.94	44.49	43.84	44.30	1097882
2007-02-07	44.44	44.79	44.36	44.61	992164
2007-02-08	44.39	44.49	43.64	44.48	1808702
2007-02-09	44.54	44.66	43.80	44.04	827737
2007-02-12	44.05	44.05	43.57	43.74	870248
2007-02-13	43.73	43.98	43.04	43.91	571559
2007-02-14	43.89	44.34	43.78	43.98	505147
2007-02-15	43.98	44.37	43.97	44.17	678312
2007-02-16	44.18	45.01	44.12	44.71	1035272
2007-02-20	44.53	45.24	44.53	45.03	828537
2007-02-21	44.69	45.43	44.67	45.12	726021
2007-02-22	45.04	45.35	44.89	45.00	579096
2007-02-23	44.92	45.04	44.49	44.65	1863810
2007-02-26	44.71	44.81	43.98	44.32	1320601
2007-02-27	44.12	44.12	42.48	42.94	1646374
2007-02-28	42.98	43.41	42.75	43.14	888047
2007-03-01	42.64	43.09	41.88	42.85	1461836
2007-03-02	42.74	43.33	42.61	43.02	1316219
2007-03-05	42.72	42.72	41.84	41.96	1939223
2007-03-06	42.11	42.99	42.04	42.86	1244807
2007-03-07	42.74	42.83	42.31	42.34	978562
2007-03-08	42.57	42.97	42.46	42.61	894149
2007-03-09	42.81	42.81	41.80	42.31	1273512
2007-03-12	42.26	42.27	41.64	42.08	1038773
2007-03-13	41.87	41.87	40.78	40.98	1432239
2007-03-14	40.53	40.84	38.19	40.50	3060369
2007-03-15	40.43	41.34	40.43	41.05	1069995
2007-03-16	41.25	41.56	40.82	40.92	1250408
2007-03-19	41.07	41.49	41.04	41.31	659609
2007-03-20	41.38	41.60	41.15	41.55	605800
2007-03-21	41.55	42.79	41.33	42.64	1375555
2007-03-22	42.62	42.83	42.17	42.25	897926
2007-03-23	42.19	42.45	42.04	42.41	573040
2007-03-26	42.41	42.48	41.64	42.25	780330
2007-03-27	42.12	42.29	42.03	42.09	1380830
2007-03-28	41.94	42.09	41.33	41.44	1444340
2007-03-29	41.71	41.99	41.48	41.57	955895
2007-03-30	41.57	41.82	41.09	41.52	941656
2007-04-02	41.43	41.44	39.68	40.23	3529989
2007-04-03	40.32	40.63	39.99	40.49	2165560
2007-04-04	40.39	40.39	39.77	39.89	1710807
2007-04-05	39.89	39.90	39.42	39.89	1926721
2007-04-09	39.89	39.89	39.32	39.49	1342947
2007-04-10	39.46	39.81	39.46	39.61	1764094
2007-04-11	39.56	39.70	38.79	38.98	2043191
2007-04-12	39.04	39.12	38.42	38.87	1621590
2007-04-13	38.90	39.39	38.79	39.34	873632
2007-04-16	39.99	40.01	39.26	39.49	2387898
2007-04-17	39.68	40.03	39.53	39.64	2025737
2007-04-18	39.59	41.45	39.52	41.19	3497259
2007-04-19	40.07	40.11	38.79	39.33	4606472
2007-04-20	39.71	39.95	39.35	39.55	1552424
2007-04-23	39.55	39.73	38.73	38.76	1359027
2007-04-24	38.78	39.05	38.50	38.74	1324720
2007-04-25	39.04	39.53	38.78	39.35	1834406
2007-04-26	39.82	39.95	39.42	39.88	1851859
2007-04-27	39.73	39.75	39.37	39.61	1317819
2007-04-30	39.80	39.99	39.16	39.20	969160
2007-05-01	39.34	39.55	39.01	39.42	1057076
2007-05-02	39.39	39.59	39.25	39.40	1075579
2007-05-03	39.73	40.05	39.67	39.93	1346824
2007-05-04	40.12	40.34	39.86	40.02	731816
2007-05-07	40.12	40.49	40.10	40.41	996065
2007-05-08	40.18	40.48	40.16	40.24	953458
2007-05-09	40.10	40.85	40.10	40.69	1180696
2007-05-10	40.70	40.70	39.56	39.57	1576863
2007-05-11	39.76	40.19	39.59	39.73	1584664
2007-05-14	39.84	40.08	39.36	39.63	949107
2007-05-15	39.59	39.79	39.28	39.32	1077579
2007-05-16	39.33	39.58	39.10	39.56	1165738
2007-05-17	39.53	39.86	39.47	39.80	1008784
2007-05-18	39.86	40.01	39.43	39.93	1399533
2007-05-21	39.97	39.99	39.45	39.79	1090981
2007-05-22	39.85	40.54	39.70	40.41	1412135
2007-05-23	40.46	40.67	40.19	40.28	845840
2007-05-24	40.30	40.47	39.86	39.91	1502051
2007-05-25	39.90	40.29	39.67	40.28	741123
2007-05-29	40.41	40.73	40.18	40.39	498083
2007-05-30	40.05	40.58	39.91	40.51	799732
2007-05-31	40.51	40.73	40.19	40.28	900711
2007-06-01	40.35	40.65	40.34	40.45	592298
2007-06-04	40.41	40.50	40.19	40.30	551191
2007-06-05	40.12	40.43	39.99	40.08	1136732
2007-06-06	40.08	40.08	39.70	39.89	652408
2007-06-07	39.89	39.90	38.87	38.91	1517402
2007-06-08	38.90	39.49	38.89	39.40	974262
2007-06-11	39.43	39.45	38.95	39.22	784230
2007-06-12	39.14	39.15	38.42	38.42	1325993
2007-06-13	37.98	38.50	37.93	38.50	1528755
2007-06-14	38.44	38.60	38.27	38.56	763696
2007-06-15	38.73	39.01	38.73	38.84	1114385
2007-06-18	38.76	39.18	38.71	39.01	1467544
2007-06-19	38.86	39.44	38.82	39.39	1255109
2007-06-20	39.54	39.58	39.14	39.20	1509952
2007-06-21	39.09	39.58	38.78	39.37	1632790
2007-06-22	39.19	39.46	39.06	39.39	1962464
2007-06-25	39.39	39.67	39.00	39.31	1951636
2007-06-26	39.47	39.56	39.01	39.11	1987931
2007-06-27	38.98	38.99	38.35	38.95	1573762
2007-06-28	38.97	39.42	38.67	39.18	1116805
2007-06-29	39.19	39.46	38.88	38.99	1735565
2007-07-02	39.09	39.38	38.99	39.18	1535938
2007-07-03	39.21	39.39	38.97	39.02	631204
2007-07-05	39.03	39.13	38.52	38.78	919352
2007-07-06	38.72	38.89	38.43	38.85	1013069
2007-07-09	38.84	38.88	38.25	38.53	908098
2007-07-10	38.53	38.53	37.62	37.62	1670978
2007-07-11	37.70	38.42	37.66	38.08	2307984
2007-07-12	38.08	38.86	38.04	38.64	1771896
2007-07-13	38.39	38.96	38.39	38.78	961797
2007-07-16	38.76	38.92	38.44	38.51	874946
2007-07-17	38.49	38.86	38.36	38.41	878946
2007-07-18	38.09	38.22	36.47	37.73	2506841
2007-07-19	36.89	38.23	36.89	37.49	2168361
2007-07-20	37.20	39.02	36.02	36.13	3143524
2007-07-23	36.22	36.42	35.39	35.48	2627024
2007-07-24	35.00	35.25	33.78	33.93	3811511
2007-07-25	34.00	34.21	33.29	33.92	3854480
2007-07-26	33.58	33.59	31.99	32.49	4843238
2007-07-27	32.33	32.93	32.09	32.24	3333380
2007-07-30	32.30	32.62	31.73	32.29	3137167
2007-07-31	32.60	33.21	31.67	31.71	3599417
2007-08-01	31.24	31.87	30.76	31.65	4195497
2007-08-02	31.82	32.29	31.13	31.42	3018442
2007-08-03	31.51	31.66	28.21	28.85	6048054
2007-08-06	28.66	30.09	28.48	30.05	5120907
2007-08-07	30.90	33.29	28.14	32.11	6840363
2007-08-08	30.99	34.99	30.99	33.72	5897378
2007-08-09	33.02	34.64	30.17	32.20	4422619
2007-08-10	30.42	31.89	29.99	30.97	3325475
2007-08-13	31.52	31.64	29.85	29.95	2597734
2007-08-14	30.16	30.17	29.00	29.03	2700050
2007-08-15	29.09	30.07	28.32	28.39	3350397
2007-08-16	28.11	31.84	27.65	31.11	4878223
2007-08-17	32.79	36.95	31.11	32.04	5509305
2007-08-20	32.38	32.65	31.06	31.69	1815203
2007-08-21	31.52	32.21	31.22	31.95	1417835
2007-08-22	32.13	32.56	31.19	31.76	1522954
2007-08-23	31.86	32.54	30.54	30.72	1929521
2007-08-24	30.60	30.74	30.01	30.67	1362927
2007-08-27	30.52	30.71	29.91	30.07	774596
2007-08-28	29.84	29.86	28.83	28.86	1205400
2007-08-29	29.13	29.72	28.64	29.69	1825804
2007-08-30	29.69	30.45	29.17	29.72	1857009
2007-08-31	30.24	31.50	29.96	30.67	3029105
2007-09-04	31.06	31.28	30.50	30.63	1682980
2007-09-05	30.22	30.61	29.90	30.37	1525054
2007-09-06	30.55	30.94	30.10	30.43	1327321
2007-09-07	30.20	31.19	29.67	29.79	1552358
2007-09-10	29.89	30.07	29.04	29.66	1768494
2007-09-11	29.75	30.20	29.26	29.65	1172895
2007-09-12	28.91	29.86	28.91	29.46	2516019
2007-09-13	29.54	29.78	29.07	29.27	1336822
2007-09-14	29.15	29.65	28.85	29.60	1322620
2007-09-17	29.47	29.50	29.08	29.27	1275512
2007-09-18	29.32	30.76	29.19	30.76	2126376
2007-09-19	30.75	31.24	30.32	30.52	1566903
2007-09-20	30.36	30.42	29.24	29.38	1317219
2007-09-21	29.14	29.69	28.91	29.01	1545257
2007-09-24	28.92	29.22	28.10	28.12	1618369
2007-09-25	28.15	28.90	27.66	28.22	2059843
2007-09-26	28.33	28.37	22.74	27.66	2319286
2007-09-27	27.65	27.95	27.50	27.60	989564
2007-09-28	27.05	27.29	26.55	26.66	1723887
2007-10-01	26.66	27.96	26.66	27.48	2141657
2007-10-02	27.70	28.20	27.62	27.95	1475146
2007-10-03	27.68	28.56	27.68	28.22	1504751
2007-10-04	28.29	28.57	27.59	27.74	1100683
2007-10-05	27.74	28.21	27.74	28.19	1258409
2007-10-08	28.24	28.43	27.21	27.34	1382130
2007-10-09	27.41	27.60	26.83	27.17	1127787
2007-10-10	27.12	27.32	26.74	27.03	1243007
2007-10-11	27.22	27.24	26.16	26.46	1962627
2007-10-12	26.60	26.68	25.68	25.84	2766452
2007-10-15	25.80	26.05	25.15	25.30	1683980
2007-10-16	25.30	25.32	24.26	24.52	2330900
2007-10-17	24.75	26.37	24.25	25.04	3312453
2007-10-18	24.42	24.80	23.51	23.69	3796933
2007-10-19	24.26	24.74	23.86	24.24	4190999
2007-10-22	24.19	25.00	23.98	24.74	3563395
2007-10-23	25.13	25.23	24.49	24.95	2462010
2007-10-24	24.85	24.86	23.90	24.26	2897762
2007-10-25	24.24	24.83	24.07	24.59	2295882
2007-10-26	25.07	25.67	24.42	25.43	2826272
2007-10-29	25.80	25.94	25.41	25.80	1409735
2007-10-30	25.79	26.09	25.56	25.67	1822704
2007-10-31	26.08	26.46	25.70	26.08	2916687
2007-11-01	25.61	25.61	24.09	24.09	2642517
2007-11-02	24.15	24.29	23.00	23.20	3437773
2007-11-05	22.08	23.54	22.08	23.14	2954986
2007-11-06	23.43	23.87	23.00	23.83	2871429
2007-11-07	23.85	23.85	22.49	22.59	2853776
2007-11-08	23.00	23.00	21.25	22.12	3814423
2007-11-09	22.25	23.45	21.69	22.76	3099750
2007-11-12	23.00	23.58	22.69	22.71	2415902
2007-11-13	22.86	24.01	22.86	23.96	2282381
2007-11-14	24.12	25.56	23.17	23.27	2411952
2007-11-15	23.22	23.39	21.75	22.02	2536938
2007-11-16	22.17	22.19	20.95	21.09	3021604
2007-11-19	21.12	21.12	19.91	20.15	3819486
2007-11-20	20.14	20.59	19.31	20.15	3128272
2007-11-21	20.17	21.36	19.59	20.80	3531409
2007-11-23	20.90	21.90	20.90	21.59	895348
2007-11-26	21.95	21.95	20.10	20.11	1781093
2007-11-27	20.53	21.40	20.45	21.07	2359736
2007-11-28	21.43	22.14	21.23	22.00	2433218
2007-11-29	22.10	22.10	20.76	21.09	2290351
2007-11-30	21.72	22.90	21.50	22.08	2256414
2007-12-03	22.37	23.07	21.85	22.48	2462666
2007-12-04	22.39	22.47	21.76	22.07	1315718
2007-12-05	22.27	22.79	22.06	22.57	1217303
2007-12-06	22.79	23.60	22.16	23.60	1691066
2007-12-07	23.80	23.82	22.79	22.79	1705193
2007-12-10	22.90	23.81	22.72	23.49	1771866
2007-12-11	23.45	23.60	21.50	21.52	2149096
2007-12-12	22.70	22.70	20.11	20.41	2450934
2007-12-13	20.41	20.41	19.40	19.92	3119671
2007-12-14	19.77	20.00	19.37	19.37	1451744
2007-12-17	19.50	19.79	19.02	19.16	2094772
2007-12-18	19.36	19.68	19.05	19.55	1921460
2007-12-19	19.29	19.60	18.47	18.56	2933835
2007-12-20	18.75	19.00	17.99	18.34	3076692
2007-12-21	18.89	19.86	18.56	19.79	4298043
2007-12-24	18.97	19.71	17.65	18.58	1621229
2007-12-26	18.75	18.75	18.00	18.00	2086395
2007-12-27	18.00	18.51	17.90	18.34	2072815
2007-12-28	18.13	18.56	17.90	18.09	2201893
2007-12-31	18.01	18.39	17.78	18.15	2838424
2008-01-02	18.05	18.15	17.08	17.48	3186594
2008-01-03	17.73	17.73	16.71	16.75	2954324
2008-01-04	16.25	16.58	15.19	16.33	3936495
2008-01-07	16.40	16.63	15.88	16.54	2261059
2008-01-08	16.69	16.69	15.50	15.51	2348662
2008-01-09	15.50	16.49	14.93	16.49	2399142
2008-01-10	16.09	17.52	15.84	17.25	3161420
2008-01-11	17.06	18.27	16.60	17.48	2036296
2008-01-14	17.66	18.99	17.38	17.94	2231084
2008-01-15	18.00	18.50	17.21	18.37	2501852
2008-01-16	18.50	19.05	18.09	18.91	2713679
2008-01-17	18.35	18.35	15.35	16.48	6351808
2008-01-18	16.74	16.74	15.52	16.05	3184981
2008-01-22	14.79	16.92	14.79	16.20	5612479
2008-01-23	15.75	19.15	15.75	18.88	4255215
2008-01-24	19.05	20.19	18.59	19.93	5047982
2008-01-25	20.09	21.19	18.86	19.57	3225575
2008-01-28	19.74	21.60	19.15	21.27	3392485
2008-01-29	21.65	22.20	19.90	21.01	2615039
2008-01-30	20.96	21.46	20.25	20.42	2669845
2008-01-31	20.07	22.10	19.46	21.66	3171429
2008-02-01	20.98	22.16	20.61	22.11	3515810
2008-02-04	22.44	22.44	20.39	20.70	3945151
2008-02-05	20.37	20.37	18.71	18.89	4843347
2008-02-06	19.20	19.70	18.19	18.87	2659478
2008-02-07	18.73	20.13	18.73	19.24	2025780
2008-02-08	19.33	19.36	18.00	18.48	2486456
2008-02-11	18.50	18.89	17.92	18.21	1674736
2008-02-12	18.40	19.23	18.19	18.76	2578103
2008-02-13	18.90	18.91	18.11	18.82	2419011
2008-02-14	18.79	18.82	17.50	17.88	2086911
2008-02-15	17.78	18.58	17.54	18.46	2205393
2008-02-19	18.69	18.80	17.65	17.80	1096761
2008-02-20	17.93	19.28	17.50	18.54	2044765
2008-02-21	18.27	19.24	17.80	17.84	1289120
2008-02-22	17.88	19.14	17.65	19.14	1966132
2008-02-25	18.84	19.27	18.07	19.27	2444524
2008-02-26	18.97	19.48	18.81	19.19	1311167
2008-02-27	18.99	19.42	18.71	19.00	1483311
2008-02-28	18.93	19.07	18.00	18.26	1704736
2008-02-29	18.05	18.18	16.20	16.24	4073299
2008-03-03	16.24	19.00	16.00	16.75	3974337
2008-03-04	16.71	17.15	15.60	16.96	3136238
2008-03-05	17.25	17.26	16.03	16.12	1792637
2008-03-06	16.00	17.04	15.78	16.00	3504833
2008-03-07	15.91	17.00	15.55	16.32	3373438
2008-03-10	16.30	16.75	16.05	16.25	1994728
2008-03-11	17.25	18.35	16.37	17.36	2984780
2008-03-12	17.30	18.02	16.66	17.27	2341090
2008-03-13	17.00	17.55	16.24	17.44	2856078
2008-03-14	17.65	17.96	16.72	16.75	3859468
2008-03-17	16.31	16.60	15.31	16.35	2785977
2008-03-18	17.05	17.30	15.70	17.12	2699658
2008-03-19	17.49	17.99	16.33	16.42	2307325
2008-03-20	16.43	17.25	16.26	17.17	3776652
2008-03-24	17.17	18.16	17.17	17.67	2132444
2008-03-25	17.64	18.09	17.21	17.73	1861858
2008-03-26	17.60	17.60	16.43	16.57	1927356
2008-03-27	16.96	17.08	15.53	15.72	2152851
2008-03-28	15.83	15.83	14.72	14.75	3870205
2008-03-31	14.76	15.01	13.95	14.01	4231899
2008-04-01	14.15	15.00	13.90	14.95	6658202
2008-04-02	14.93	15.22	14.43	14.62	2748768
2008-04-03	14.50	14.76	14.01	14.66	1660036
2008-04-04	14.71	14.71	13.63	13.63	2759524
2008-04-07	13.87	14.49	13.80	14.26	2386237
2008-04-08	14.18	14.18	13.59	13.83	2467386
2008-04-09	14.06	14.07	12.93	13.16	2631616
2008-04-10	13.05	14.49	12.91	13.30	3296469
2008-04-11	13.16	13.43	12.99	13.10	4450858
2008-04-14	13.22	13.22	11.60	11.65	5003553
2008-04-15	11.71	12.40	11.57	11.77	3964695
2008-04-16	12.34	12.84	11.57	12.59	3674204
2008-04-17	11.93	13.37	11.82	12.64	6019379
2008-04-18	12.89	13.45	12.79	13.06	3430911
2008-04-21	13.10	13.12	11.79	11.83	2891968
2008-04-22	11.80	11.88	11.46	11.72	3471732
2008-04-23	11.69	11.76	10.70	10.78	3369551
2008-04-24	10.78	11.67	10.78	11.67	3927790
2008-04-25	11.75	11.84	10.55	10.75	5531942
2008-04-28	10.88	11.78	10.59	10.99	8615580
2008-04-29	10.79	11.20	10.61	11.07	35435684
2008-04-30	11.25	11.31	10.75	10.80	6082596
2008-05-01	10.74	11.67	10.71	11.42	5099184
2008-05-02	11.59	11.80	11.02	11.13	4792658
2008-05-05	11.10	11.41	10.95	11.12	4953084
2008-05-06	11.00	11.43	10.93	11.37	6483382
2008-05-07	11.69	11.76	10.85	10.90	4830918
2008-05-08	10.95	11.10	10.35	10.36	5044010
2008-05-09	10.29	10.54	10.03	10.27	3648872
2008-05-12	10.28	10.40	9.94	10.29	5921047
2008-05-13	10.30	10.30	9.90	10.02	4684509
2008-05-14	10.18	10.22	9.99	10.02	3744315
2008-05-15	10.20	10.20	9.71	10.09	6206064
2008-05-16	10.02	10.09	9.74	9.91	6467915
2008-05-19	9.91	10.08	9.80	9.84	3554683
2008-05-20	9.73	9.76	9.25	9.40	3738949
2008-05-21	9.33	9.60	9.08	9.26	4724105
2008-05-22	9.22	9.55	9.15	9.24	3179080
2008-05-23	9.28	9.30	8.86	9.08	3010400
2008-05-27	9.01	9.42	9.00	9.33	3980530
2008-05-28	9.46	9.46	8.90	9.04	4255831
2008-05-29	9.01	9.68	8.95	9.63	5659426
2008-05-30	9.64	9.83	9.50	9.59	7749049
2008-06-02	9.64	9.64	9.33	9.60	4067575
2008-06-03	9.82	10.14	9.43	9.62	6785337
2008-06-04	9.90	10.34	9.75	10.02	8841095
2008-06-05	9.90	10.04	9.25	9.80	7744938
2008-06-06	9.85	9.85	9.34	9.36	5343287
2008-06-09	9.48	9.56	8.76	8.88	5076736
2008-06-10	8.75	9.40	8.75	9.00	5639541
2008-06-11	8.84	9.00	8.26	8.27	4943219
2008-06-12	8.40	9.00	8.23	8.43	5099829
2008-06-13	8.50	8.51	7.85	8.35	7112348
2008-06-16	8.35	8.85	8.21	8.69	4690405
2008-06-17	8.82	9.20	8.08	8.10	3488680
2008-06-18	8.05	8.13	7.59	7.98	4380745
2008-06-19	7.98	8.06	7.45	7.85	8223850
2008-06-20	7.61	8.05	7.00	7.83	7548746
2008-06-23	7.89	7.91	7.52	7.79	6295569
2008-06-24	7.89	8.04	7.44	7.83	5938663
2008-06-25	7.82	8.48	7.70	7.78	5517756
2008-06-26	7.66	7.80	7.45	7.54	5277009
2008-06-27	7.48	7.77	7.35	7.62	4955907
2008-06-30	7.53	7.64	7.15	7.43	5272242
2008-07-01	7.25	8.10	7.24	7.90	5345899
2008-07-02	7.92	8.34	7.61	7.67	6702299
2008-07-03	7.78	7.95	6.65	7.07	4376024
2008-07-07	7.10	7.24	5.88	6.27	9819978
2008-07-08	6.27	7.22	6.14	7.14	10344028
2008-07-09	7.09	7.26	6.38	6.48	6498208
2008-07-10	6.47	6.89	6.21	6.69	5222616
2008-07-11	6.50	6.88	6.24	6.70	6230633
2008-07-14	7.01	7.04	4.52	5.04	19859268
2008-07-15	5.27	6.90	5.27	5.89	25886163
2008-07-16	5.86	7.63	5.83	7.50	14550333
2008-07-17	7.64	8.44	7.03	8.22	15164626
2008-07-18	8.06	8.88	7.53	8.47	10952319
2008-07-21	8.50	8.86	7.91	7.96	7864925
2008-07-22	7.73	9.46	7.37	9.25	10768384
2008-07-23	10.19	11.12	9.53	10.61	20284877
2008-07-24	11.09	11.10	9.05	9.40	11246106
2008-07-25	9.51	10.07	8.83	9.15	7487492
2008-07-28	9.08	9.55	8.25	8.40	6636082
2008-07-29	8.44	9.47	8.37	9.44	7424458
2008-07-30	9.95	10.25	8.92	9.49	6654362
2008-07-31	9.23	9.83	9.20	9.40	4318836
2008-08-01	9.70	9.91	9.00	9.67	3891187
2008-08-04	9.54	9.81	8.89	9.47	5078818
2008-08-05	9.43	10.49	9.43	10.41	6536108
2008-08-06	10.25	10.37	9.75	10.24	4957270
2008-08-07	10.02	10.80	9.84	10.29	8265581
2008-08-08	10.30	11.10	10.20	11.02	6732931
2008-08-11	10.95	11.65	10.67	11.36	5960602
2008-08-12	11.01	11.40	10.62	10.74	7013790
2008-08-13	10.76	10.76	9.92	10.58	6337895
2008-08-14	10.22	11.12	10.00	11.09	6224563
2008-08-15	11.20	12.28	11.20	11.34	6880159
2008-08-18	11.30	11.41	10.87	11.25	4365162
2008-08-19	10.96	11.03	10.25	10.70	4662810
2008-08-20	10.85	10.90	9.87	10.41	6854020
2008-08-21	10.15	10.30	9.98	10.16	4800025
2008-08-22	10.45	10.73	9.97	10.44	6054543
2008-08-25	10.21	10.29	9.93	10.06	4500676
2008-08-26	10.03	10.36	9.89	10.12	3953736
2008-08-27	10.02	10.50	9.95	10.31	2750864
2008-08-28	10.49	10.99	10.32	10.95	3299598
2008-08-29	10.52	11.37	10.52	11.23	3721989
2008-09-02	11.90	12.13	11.32	11.69	5101882
2008-09-03	11.00	11.98	10.51	11.74	11428254
2008-09-04	11.52	11.75	10.95	11.01	6682828
2008-09-05	10.80	11.64	10.35	11.61	5403046
2008-09-08	12.93	13.49	11.91	12.47	10766401
2008-09-09	12.16	12.90	11.27	11.50	8539107
2008-09-10	11.37	11.86	10.39	10.82	6903062
2008-09-11	10.44	10.95	10.30	10.91	7079576
2008-09-12	10.71	11.85	10.62	11.60	6145141
2008-09-15	10.65	11.65	10.60	11.02	8474842
2008-09-16	10.35	11.85	10.35	11.55	10209749
2008-09-17	11.08	11.74	10.46	10.95	8341824
2008-09-18	11.35	15.20	8.84	13.20	18329915
2008-09-19	17.28	17.90	12.61	14.50	14638453
2008-09-22	14.50	14.50	12.05	12.44	4822463
2008-09-23	12.87	12.87	10.79	11.75	6841848
2008-09-24	12.00	12.45	11.48	11.84	3286964
2008-09-25	12.39	12.50	11.69	12.00	3122917
2008-09-26	11.08	11.53	10.12	11.27	7106048
2008-09-29	10.14	10.57	6.41	7.25	12714564
2008-09-30	8.80	10.10	8.53	9.36	6370250
2008-10-01	9.58	12.00	9.05	11.24	4763490
2008-10-02	11.40	11.53	10.63	11.30	4539957
2008-10-03	11.56	12.40	10.05	10.99	5396507
2008-10-06	10.15	10.70	8.90	10.03	4586977
2008-10-07	10.99	10.99	9.08	9.09	4023937
2008-10-08	9.45	9.59	8.15	8.65	4234324
2008-10-09	9.09	10.51	7.47	7.57	10185454
2008-10-10	7.40	8.26	6.89	8.11	10309428
2008-10-13	9.51	9.87	8.43	9.20	5711376
2008-10-14	10.51	12.00	10.39	11.25	14625986
2008-10-15	10.56	12.00	10.25	11.18	8588190
2008-10-16	11.01	11.60	10.50	11.32	6261083
2008-10-17	10.75	11.67	10.29	11.54	8818784
2008-10-20	11.74	11.74	11.14	11.35	8277134
2008-10-21	10.98	12.14	10.81	11.55	5616312
2008-10-22	11.24	11.75	10.83	11.20	5090368
2008-10-23	10.96	11.54	9.84	10.51	5710826
2008-10-24	9.21	10.10	8.62	8.64	7894945
2008-10-27	8.92	11.10	8.92	9.58	8104671
2008-10-28	10.28	10.98	9.45	10.96	5777339
2008-10-29	10.89	11.93	10.36	11.57	5959321
2008-10-30	12.00	12.00	10.78	11.67	4687350
2008-10-31	11.48	12.25	11.44	11.91	4333013
2008-11-03	11.44	11.99	11.42	11.90	3488597
2008-11-04	12.25	12.25	11.67	12.10	5549867
2008-11-05	11.87	12.10	11.25	11.33	3303291
2008-11-06	11.54	11.86	10.52	10.62	4012326
2008-11-07	10.83	11.34	10.50	11.26	3719189
2008-11-10	11.46	11.69	10.63	10.88	3247544
2008-11-11	10.78	11.10	10.35	10.60	3439894
2008-11-12	10.53	10.65	9.73	9.79	3917234
2008-11-13	10.00	10.14	8.70	10.09	6062389
2008-11-14	9.79	10.49	9.75	9.78	3806439
2008-11-17	9.58	9.81	9.01	9.22	3221377
2008-11-18	9.31	10.18	9.10	10.18	6047636
2008-11-19	9.88	10.38	9.28	9.41	7492574
2008-11-20	9.20	9.37	7.44	7.97	9276939
2008-11-21	8.25	8.43	7.30	8.08	9813825
2008-11-24	9.08	9.70	7.97	9.48	5800358
2008-11-25	10.04	10.24	9.32	10.00	5751010
2008-11-26	9.88	10.25	9.65	10.19	2982486
2008-11-28	10.05	10.74	10.05	10.69	1383673
2008-12-01	10.13	10.43	8.88	8.92	3765636
2008-12-02	9.28	10.00	8.97	9.93	3326705
2008-12-03	9.39	10.50	9.25	10.42	3852774
2008-12-04	10.16	10.68	9.79	10.05	5072689
2008-12-05	9.67	10.98	9.54	10.78	5063224
2008-12-08	10.94	11.00	10.32	10.63	4103749
2008-12-09	10.36	10.83	9.91	10.00	3755214
2008-12-10	10.37	10.37	9.49	9.75	2189626
2008-12-11	9.49	9.80	8.75	8.88	3986889
2008-12-12	8.78	9.64	8.50	9.57	3554674
2008-12-15	9.53	9.58	9.14	9.50	2141236
2008-12-16	9.36	10.29	9.36	10.11	3599305
2008-12-17	9.94	10.50	9.67	10.20	2928168
2008-12-18	10.24	10.51	10.02	10.41	3880096
2008-12-19	10.50	10.60	10.05	10.21	3490699
2008-12-22	10.19	10.46	10.11	10.30	2982098
2008-12-23	10.37	10.45	9.82	9.86	1797756
2008-12-24	9.92	10.14	9.63	9.71	986508
2008-12-26	9.61	9.98	9.31	9.50	1361385
2008-12-29	9.50	9.95	9.39	9.75	1721319
2008-12-30	9.75	10.13	9.58	10.10	1780351
2008-12-31	10.15	10.65	10.01	10.57	2362673
2009-01-02	10.71	11.41	10.53	11.20	3566359
2009-01-05	11.08	11.28	10.42	10.69	4559465
2009-01-06	10.85	10.91	10.52	10.77	2217345
2009-01-07	10.48	10.66	10.28	10.30	3065461
2009-01-08	10.27	10.61	10.17	10.48	2215180
2009-01-09	10.49	10.74	9.80	9.82	3540851
2009-01-12	9.80	9.80	8.80	8.96	3646049
2009-01-13	8.96	9.43	8.77	9.11	5062618
2009-01-14	8.75	9.04	8.37	8.55	3847735
2009-01-15	8.53	8.61	6.95	7.46	9587270
2009-01-16	8.09	9.49	7.93	8.82	12012324
2009-01-20	9.29	9.51	7.99	8.02	10469474
2009-01-21	8.21	9.30	8.15	9.26	7649659
2009-01-22	9.18	9.27	8.40	8.66	4670070
2009-01-23	8.48	9.37	8.15	9.25	4533304
2009-01-26	9.29	9.29	8.43	8.68	4215576
2009-01-27	8.88	9.37	8.79	9.15	6092274
2009-01-28	9.87	10.44	9.87	10.36	7648211
2009-01-29	10.00	10.28	9.51	9.58	5095193
2009-01-30	9.77	9.96	9.33	9.52	5551475
2009-02-02	9.32	9.36	8.75	9.13	4545408
2009-02-03	9.38	9.82	9.07	9.28	5442892
2009-02-04	9.55	9.95	9.44	9.55	4648299
2009-02-05	9.40	10.18	8.92	9.91	6624599
2009-02-06	10.09	10.79	9.97	10.27	7692868
2009-02-09	10.06	10.82	9.86	10.63	3378152
2009-02-10	10.38	10.63	8.80	8.90	9157652
2009-02-11	9.33	9.59	9.10	9.51	5119760
2009-02-12	9.18	9.43	8.76	9.37	4836280
2009-02-13	9.34	9.71	9.14	9.20	5083933
2009-02-17	8.66	9.02	8.20	8.82	6975349
2009-02-18	9.09	9.10	8.46	8.65	7896554
2009-02-19	8.78	8.82	8.27	8.42	7078541
2009-02-20	8.19	8.97	7.88	8.60	8519124
2009-02-23	8.77	9.14	8.44	8.65	6144050
2009-02-24	8.68	9.47	8.35	9.42	5218643
2009-02-25	9.22	9.89	8.75	9.23	6543811
2009-02-26	9.62	10.05	9.38	9.54	7436379
2009-02-27	8.84	9.62	8.82	9.17	6693530
2009-03-02	8.79	9.27	8.39	8.76	6713013
2009-03-03	8.99	9.20	8.53	8.74	5900590
2009-03-04	9.20	9.20	8.50	8.90	5421664
2009-03-05	8.67	9.17	7.55	8.02	8239420
2009-03-06	8.08	8.49	7.50	7.93	6627074
2009-03-09	7.95	8.41	7.70	8.12	5158851
2009-03-10	8.57	9.34	8.42	9.32	6370014
2009-03-11	9.04	9.64	8.87	9.41	6220321
2009-03-12	9.40	10.12	9.06	9.91	7690061
2009-03-13	9.95	10.00	9.22	9.79	5595239
2009-03-16	9.95	10.50	9.76	9.80	6976851
2009-03-17	9.81	10.55	9.62	10.52	5063252
2009-03-18	10.13	11.09	10.02	10.98	11116507
2009-03-19	11.18	11.35	10.32	10.70	7820179
2009-03-20	10.73	10.75	9.83	9.86	6133109
2009-03-23	10.27	11.20	10.25	11.15	6970815
2009-03-24	10.48	11.10	10.43	10.63	5316635
2009-03-25	10.73	11.25	9.97	10.62	5379338
2009-03-26	10.92	10.99	10.44	10.88	4632767
2009-03-27	10.49	11.18	10.44	10.83	4767372
2009-03-30	10.49	10.62	10.07	10.15	5100455
2009-03-31	10.33	10.91	10.33	10.74	6023672
2009-04-01	10.46	11.26	10.40	11.04	5494385
2009-04-02	11.37	11.68	11.05	11.16	6656611
2009-04-03	10.54	11.30	10.48	11.30	4913106
2009-04-06	11.08	11.24	10.61	11.08	4679064
2009-04-07	10.78	11.27	10.60	11.05	5352803
2009-04-08	11.16	11.30	10.86	11.12	3629822
2009-04-09	11.40	12.48	11.20	12.43	9617610
2009-04-13	12.12	13.39	12.02	13.12	10980279
2009-04-14	12.76	13.09	11.54	11.66	8166251
2009-04-15	11.31	12.53	11.30	12.50	5816205
2009-04-16	12.56	13.49	11.71	12.88	11575473
2009-04-17	11.82	12.95	11.25	12.60	11232308
2009-04-20	11.75	11.95	11.07	11.08	8768377
2009-04-21	10.99	12.18	10.25	11.71	9832324
2009-04-22	11.38	12.52	11.23	11.36	7780611
2009-04-23	11.33	11.83	11.20	11.79	5999179
2009-04-24	11.83	12.05	11.50	11.84	7132618
2009-04-27	11.51	11.94	11.22	11.26	3486256
2009-04-28	11.05	11.39	10.79	11.11	3480261
2009-04-29	11.33	11.76	11.25	11.72	3213673
2009-04-30	11.75	12.03	11.43	11.51	4179257
2009-05-01	11.45	11.80	11.22	11.28	2469678
2009-05-04	11.53	12.46	11.23	12.44	6113070
2009-05-05	12.00	12.59	12.00	12.34	3875736
2009-05-06	12.60	13.80	12.44	13.74	8068672
2009-05-07	13.93	13.96	12.21	12.32	5431526
2009-05-08	12.59	12.95	11.84	12.49	7406720
2009-05-11	11.96	12.05	11.14	11.18	5203832
2009-05-12	11.41	11.49	10.44	11.15	7625982
2009-05-13	11.00	11.58	10.71	11.25	6953053
2009-05-14	11.22	11.47	10.97	11.41	4217551
2009-05-15	11.19	11.61	11.11	11.27	3342662
2009-05-18	11.62	11.94	11.42	11.86	3659600
2009-05-19	11.61	11.82	11.20	11.24	4064214
2009-05-20	11.52	11.69	10.55	10.64	4572992
2009-05-21	10.59	11.11	10.33	11.03	5549115
2009-05-22	11.32	11.36	10.77	11.20	3382060
2009-05-26	11.09	11.78	11.04	11.75	4516674
2009-05-27	11.69	12.00	11.47	11.50	4304175
2009-05-28	11.74	11.87	11.39	11.85	3352969
2009-05-29	11.87	12.16	11.56	12.14	3149368
2009-06-01	12.26	12.89	11.58	12.54	6596196
2009-06-02	12.45	12.61	11.98	12.19	4211369
2009-06-03	12.12	12.44	12.00	12.30	4314585
2009-06-04	12.57	13.23	12.33	13.11	4680314
2009-06-05	13.32	13.43	12.47	12.79	4348052
2009-06-08	12.69	13.05	12.63	12.91	2764619
2009-06-09	12.90	13.28	12.66	13.13	2537370
2009-06-10	12.80	13.46	12.79	13.36	6057693
2009-06-11	13.49	13.61	13.19	13.31	5255280
2009-06-12	13.33	13.63	12.95	13.09	3373076
2009-06-15	12.76	13.18	12.69	12.76	4296143
2009-06-16	12.87	12.87	12.40	12.48	5058908
2009-06-17	12.30	12.42	11.85	12.21	3729669
2009-06-18	12.26	12.52	12.22	12.48	2540114
2009-06-19	12.75	12.81	12.41	12.80	4521643
2009-06-22	12.71	12.85	12.26	12.27	3693643
2009-06-23	12.30	12.57	11.66	11.88	4857240
2009-06-24	11.99	12.11	11.64	11.71	2702329
2009-06-25	11.67	12.07	11.45	12.06	3985551
2009-06-26	12.00	12.22	11.83	11.94	2709178
2009-06-29	11.99	12.38	11.87	12.19	3657014
2009-06-30	11.96	12.27	11.69	12.00	3744031
2009-07-01	11.88	12.08	11.77	11.79	2748633
2009-07-02	11.57	11.79	11.25	11.25	3109489
2009-07-06	11.12	11.79	11.12	11.47	4090892
2009-07-07	11.47	11.62	11.14	11.15	4029639
2009-07-08	11.16	11.52	10.96	11.18	4753647
2009-07-09	11.33	11.58	11.24	11.38	2219515
2009-07-10	11.34	11.60	11.25	11.45	2435751
2009-07-13	11.64	12.14	11.45	12.13	3284725
2009-07-14	12.24	12.24	11.79	12.05	2650967
2009-07-15	12.17	12.40	12.05	12.29	4069295
2009-07-16	12.17	12.78	11.99	12.68	4618400
2009-07-17	12.13	12.51	11.56	12.09	10376243
2009-07-20	12.18	12.49	11.97	12.34	4031856
2009-07-21	12.38	12.44	11.65	11.72	3600244
2009-07-22	11.45	11.69	11.28	11.53	5446318
2009-07-23	11.55	11.95	11.40	11.88	2969786
2009-07-24	11.78	11.94	11.64	11.88	1793301
2009-07-27	11.93	12.30	11.78	12.25	2480583
2009-07-28	12.07	12.59	12.06	12.55	3522277
2009-07-29	12.33	12.64	12.27	12.42	3781882
2009-07-30	12.65	12.77	12.50	12.53	4141393
2009-07-31	12.50	12.89	12.39	12.82	3225196
2009-08-03	12.97	13.23	12.86	13.13	3022250
2009-08-04	13.02	13.26	12.70	13.25	2725064
2009-08-05	13.31	13.51	13.12	13.44	3742365
2009-08-06	13.65	13.70	13.09	13.32	3683717
2009-08-07	13.55	14.10	13.31	13.78	2985745
2009-08-10	13.49	13.82	13.21	13.67	2852905
2009-08-11	13.51	13.68	12.91	13.17	3246990
2009-08-12	13.10	13.47	13.03	13.35	2502426
2009-08-13	13.57	13.61	12.99	13.60	3658516
2009-08-14	13.48	13.63	13.11	13.51	3131365
2009-08-17	13.09	13.25	12.83	12.92	3056438
2009-08-18	13.01	13.19	12.78	12.98	2384750
2009-08-19	12.75	13.29	12.57	12.95	2806164
2009-08-20	12.98	13.35	12.91	13.29	2314389
2009-08-21	13.46	13.69	13.30	13.61	2320506
2009-08-24	13.77	13.94	13.24	13.35	2708231
2009-08-25	13.45	13.71	13.40	13.64	2910771
2009-08-26	13.54	13.92	13.40	13.58	2983405
2009-08-27	13.63	13.74	13.41	13.65	2145030
2009-08-28	13.77	13.82	13.35	13.47	1952441
2009-08-31	13.28	13.47	13.24	13.38	2094630
2009-09-01	13.29	13.39	12.59	12.63	3449137
2009-09-02	12.39	12.58	12.25	12.34	2533662
2009-09-03	12.36	12.78	12.36	12.71	2894701
2009-09-04	12.71	12.86	12.49	12.78	2400348
2009-09-08	12.93	13.05	12.63	12.97	2117351
2009-09-09	12.88	13.33	12.79	13.28	2706388
2009-09-10	13.28	13.28	12.83	13.08	2072027
2009-09-11	13.02	13.20	12.97	13.08	1678176
2009-09-14	13.00	13.08	12.77	13.08	1616545
2009-09-15	13.04	13.75	12.91	13.69	2455175
2009-09-16	13.73	14.82	13.60	14.77	6507512
2009-09-17	14.73	14.78	14.10	14.11	3596180
2009-09-18	14.20	14.31	13.85	13.89	3342429
2009-09-21	13.69	13.82	13.55	13.59	1961814
2009-09-22	13.74	13.88	13.60	13.87	2224812
2009-09-23	13.88	14.06	13.67	13.78	1986390
2009-09-24	13.88	13.93	13.25	13.38	1767309
2009-09-25	13.25	13.43	12.98	13.33	2886241
2009-09-28	13.38	13.56	13.15	13.56	1966828
2009-09-29	13.51	13.75	13.34	13.35	1846450
2009-09-30	13.39	13.50	13.09	13.23	3022912
2009-10-01	13.10	13.22	12.71	12.73	3451213
2009-10-02	12.52	12.98	12.42	12.51	3170310
2009-10-05	12.66	12.96	12.60	12.84	3391997
2009-10-06	13.01	13.07	12.63	12.83	3038473
2009-10-07	12.78	12.79	12.56	12.76	3002420
2009-10-08	12.89	12.98	12.68	12.78	3048471
2009-10-09	12.75	13.25	12.70	13.22	3441296
2009-10-12	13.24	13.40	13.12	13.34	1429612
2009-10-13	13.22	13.43	12.98	13.24	2125471
2009-10-14	13.40	13.64	13.29	13.61	2615138
2009-10-15	13.49	13.58	13.20	13.49	2657497
2009-10-16	13.38	14.40	13.02	13.50	6986654
2009-10-19	13.43	13.60	13.22	13.52	2456126
2009-10-20	13.49	13.49	13.13	13.13	1629219
2009-10-21	13.15	13.38	12.64	12.69	2747480
2009-10-22	12.74	13.14	12.59	13.03	3516135
2009-10-23	13.07	13.10	12.60	12.72	1905796
2009-10-26	12.73	12.81	12.28	12.41	2543157
2009-10-27	12.41	12.75	12.28	12.33	3076385
2009-10-28	12.25	12.40	11.97	12.01	3826932
2009-10-29	12.19	12.28	11.94	12.16	4680679
2009-10-30	12.05	12.15	11.72	11.83	4119247
2009-11-02	11.88	12.18	11.61	11.82	4298234
2009-11-03	11.71	12.00	11.53	11.97	5415919
2009-11-04	12.34	12.64	12.07	12.10	4159543
2009-11-05	12.22	12.39	11.95	12.38	3462014
2009-11-06	12.16	12.42	12.03	12.28	1937937
2009-11-09	12.43	12.75	12.22	12.75	2599669
2009-11-10	12.67	12.69	12.23	12.42	2458794
2009-11-11	12.49	12.70	12.26	12.42	2772287
2009-11-12	12.37	12.55	12.19	12.21	1872044
2009-11-13	12.34	12.39	12.14	12.23	1725919
2009-11-16	12.38	12.58	12.23	12.31	2399086
2009-11-17	12.25	12.41	12.15	12.36	3308810
2009-11-18	12.32	12.69	12.24	12.67	3235886
2009-11-19	12.60	12.78	12.47	12.75	4342913
2009-11-20	12.64	13.14	12.52	13.12	4031861
2009-11-23	13.22	13.55	13.19	13.41	2522203
2009-11-24	13.36	13.53	13.20	13.51	3107632
2009-11-25	13.59	13.59	13.43	13.53	2232056
2009-11-27	13.01	13.46	12.93	13.22	1547506
2009-11-30	13.37	13.61	13.26	13.55	2530575
2009-12-01	13.63	13.71	13.51	13.64	1582486
2009-12-02	13.66	14.00	13.64	13.93	4748203
2009-12-03	13.91	14.07	13.77	13.82	4717473
2009-12-04	14.13	14.21	13.85	14.19	4097662
2009-12-07	14.14	14.22	13.95	13.99	1823887
2009-12-08	13.89	14.27	13.83	14.07	2578662
2009-12-09	13.97	14.24	13.82	13.94	2570019
2009-12-10	14.00	14.01	13.71	13.85	2319525
2009-12-11	13.86	13.97	13.60	13.66	2911258
2009-12-14	13.71	14.25	13.62	13.90	3779613
2009-12-15	13.53	13.82	13.48	13.54	7945445
2009-12-16	13.65	13.66	13.32	13.49	3987654
2009-12-17	13.38	13.66	13.36	13.45	2615792
2009-12-18	13.45	13.46	13.30	13.45	3422729
2009-12-21	13.59	13.82	13.50	13.79	2048482
2009-12-22	13.81	13.91	13.68	13.74	2346030
2009-12-23	13.79	13.83	13.55	13.56	1261076
2009-12-24	13.61	13.70	13.56	13.69	464104
2009-12-28	13.62	13.78	13.40	13.47	971372
2009-12-29	13.50	13.59	13.36	13.44	1042002
2009-12-30	13.35	13.54	13.35	13.50	1474769
2009-12-31	13.48	13.58	13.40	13.40	1367822
2010-01-04	13.52	13.57	13.32	13.40	2589187
2010-01-05	13.40	13.52	13.33	13.47	2062555
2010-01-06	13.48	14.04	13.43	13.85	4072513
2010-01-07	13.85	14.25	13.72	14.19	4561947
2010-01-08	14.10	14.25	13.98	14.23	3100205
2010-01-11	14.34	14.34	13.94	14.11	1669129
2010-01-12	14.01	14.19	13.75	13.81	2336012
2010-01-13	13.72	14.19	13.58	13.94	3095590
2010-01-14	13.93	14.23	13.89	14.10	2789465
2010-01-15	13.98	14.01	13.56	13.63	5731414
2010-01-19	13.45	14.09	13.08	13.35	11521228
2010-01-20	13.11	13.70	13.07	13.50	5683781
2010-01-21	13.46	14.01	13.46	13.59	6489251
2010-01-22	13.59	13.68	13.20	13.32	4954974
2010-01-25	13.39	13.54	13.08	13.22	3013904
2010-01-26	13.13	13.34	12.80	12.85	3699948
2010-01-27	12.88	13.28	12.83	13.24	4049963
2010-01-28	13.35	13.42	13.01	13.04	2506446
2010-01-29	13.09	13.16	12.85	12.95	3766527
2010-02-01	12.73	13.05	12.67	12.77	3900700
2010-02-02	12.73	12.85	12.54	12.75	3377454
2010-02-03	12.64	12.69	12.50	12.56	3522583
2010-02-04	12.51	12.72	12.19	12.44	5142316
2010-02-05	12.38	12.74	12.35	12.62	4613011
2010-02-08	12.63	12.86	12.45	12.57	2824840
2010-02-09	12.69	12.91	12.64	12.82	3059854
2010-02-10	12.76	13.24	12.71	13.16	4562244
2010-02-11	13.16	13.20	12.78	12.88	3489444
2010-02-12	13.13	13.22	12.86	13.03	4799875
2010-02-16	13.10	13.19	12.96	13.06	2963454
2010-02-17	13.15	13.22	12.97	13.05	2124654
2010-02-18	13.00	13.08	12.93	12.96	1874237
2010-02-19	12.93	13.00	12.77	12.91	2988117
2010-02-22	12.91	13.14	12.91	13.06	2804841
2010-02-23	13.02	13.06	12.72	12.72	2308547
2010-02-24	12.72	12.93	12.71	12.81	3701469
2010-02-25	12.68	12.78	12.59	12.74	2337786
2010-02-26	12.76	12.88	12.67	12.80	2204014
2010-03-01	12.79	12.79	12.58	12.72	1469019
2010-03-02	12.72	13.05	12.72	12.79	1927633
2010-03-03	12.77	12.96	12.75	12.89	1960445
2010-03-04	12.89	13.26	12.83	13.23	2613621
2010-03-05	13.36	13.54	13.23	13.51	2788683
2010-03-08	13.49	13.74	13.45	13.56	1905447
2010-03-09	13.52	13.52	13.24	13.27	1643274
2010-03-10	13.24	13.34	13.12	13.26	3784811
2010-03-11	13.22	13.59	13.21	13.59	1544250
2010-03-12	13.68	13.70	13.33	13.39	1380922
2010-03-15	13.33	13.38	13.16	13.21	2074921
2010-03-16	13.21	13.44	13.14	13.43	1589567
2010-03-17	13.46	13.95	13.42	13.93	3902623
2010-03-18	13.91	14.31	13.83	14.26	6097817
2010-03-19	14.36	14.61	14.26	14.44	6487791
2010-03-22	13.90	14.31	13.80	14.14	4256750
2010-03-23	14.14	14.17	13.85	14.16	2192759
2010-03-24	14.14	14.24	14.04	14.12	1374451
2010-03-25	13.93	14.22	13.86	13.86	3742487
2010-03-26	14.26	14.39	14.01	14.05	9085175
2010-03-29	14.25	14.26	14.00	14.07	2467856
2010-03-30	14.09	14.14	13.95	13.97	1612430
2010-03-31	13.92	14.20	13.90	14.05	2362931
2010-04-01	14.13	14.27	14.05	14.27	1499654
2010-04-05	14.23	14.46	14.04	14.46	2073773
2010-04-06	14.40	14.70	14.16	14.66	4359623
2010-04-07	14.70	14.74	14.41	14.72	3738427
2010-04-08	14.75	15.00	14.60	14.87	2763288
2010-04-09	14.85	15.05	14.81	15.02	2156973
2010-04-12	15.13	15.36	14.95	15.03	4291559
2010-04-13	15.07	15.07	14.64	14.96	3762976
2010-04-14	15.13	15.57	14.99	15.55	3796408
2010-04-15	15.64	15.86	15.26	15.32	5337793
2010-04-16	14.72	14.72	13.85	14.02	15826493
2010-04-19	13.80	14.08	13.67	14.04	6460734
2010-04-20	14.16	14.36	13.93	14.28	4713561
2010-04-21	14.31	14.83	14.26	14.47	5250555
2010-04-22	14.35	14.73	14.25	14.70	2633369
2010-04-23	14.68	14.84	14.52	14.80	2326984
2010-04-26	14.75	14.85	14.11	14.24	2919084
2010-04-27	14.07	14.32	13.81	13.82	3712782
2010-04-28	13.99	14.22	13.89	14.07	2260223
2010-04-29	14.15	14.55	14.04	14.53	2494249
2010-04-30	14.47	14.54	14.15	14.15	3387260
2010-05-03	14.22	14.40	14.10	14.27	2381409
2010-05-04	14.09	14.13	13.91	13.94	2264694
2010-05-05	13.66	14.19	13.63	13.92	1999352
2010-05-06	13.88	14.11	12.84	13.50	4453730
2010-05-07	13.48	13.94	13.20	13.42	6306793
2010-05-10	13.90	14.10	13.44	13.82	4419339
2010-05-11	13.48	14.36	13.48	14.07	3953674
2010-05-12	14.15	14.30	14.03	14.28	1931620
2010-05-13	14.22	14.41	14.02	14.03	2770893
2010-05-14	13.90	13.90	13.45	13.62	3105351
2010-05-17	13.66	13.76	13.34	13.76	4244601
2010-05-18	13.90	13.93	13.20	13.35	4441141
2010-05-19	13.29	13.53	12.86	13.07	4591682
2010-05-20	12.85	13.00	12.47	12.54	5013844
2010-05-21	12.27	12.98	12.27	12.94	4009656
2010-05-24	12.90	12.94	12.39	12.39	2170855
2010-05-25	12.06	12.64	12.01	12.54	3554450
2010-05-26	12.70	12.76	12.32	12.38	3394404
2010-05-27	12.60	12.79	12.44	12.74	2245144
2010-05-28	12.70	12.71	12.35	12.45	2777642
2010-06-01	12.33	12.54	12.11	12.12	2045343
2010-06-02	12.18	12.58	12.11	12.58	2258912
2010-06-03	12.64	12.69	12.32	12.40	1377148
2010-06-04	12.08	12.19	11.78	11.82	2382395
2010-06-07	11.85	12.04	11.73	11.75	2824874
2010-06-08	11.79	11.85	11.50	11.77	3816595
2010-06-09	11.71	11.80	11.31	11.33	3819493
2010-06-10	11.55	11.70	11.40	11.70	3563152
2010-06-11	11.57	11.90	11.53	11.89	2445365
2010-06-14	11.94	12.00	11.65	11.69	2172172
2010-06-15	11.85	12.08	11.71	12.04	2200135
2010-06-16	11.94	12.21	11.88	12.05	2064727
2010-06-17	12.10	12.10	11.75	11.90	2029205
2010-06-18	11.86	12.05	11.79	11.99	2529588
2010-06-21	12.07	12.14	11.93	12.03	2578129
2010-06-22	12.03	12.20	11.96	11.99	2740414
2010-06-23	11.99	12.13	11.88	12.02	3783636
2010-06-24	11.91	12.10	11.83	11.89	3314461
2010-06-25	12.00	12.47	11.95	12.47	3594615
2010-06-28	12.53	12.70	12.07	12.10	3711997
2010-06-29	11.95	12.00	11.64	11.70	4803953
2010-06-30	11.76	11.88	11.44	11.45	2768843
2010-07-01	11.43	11.59	10.86	11.01	4794438
2010-07-02	11.10	11.15	10.76	10.98	2313942
2010-07-06	11.13	11.23	10.87	11.03	2455781
2010-07-07	11.02	11.60	10.95	11.57	2894264
2010-07-08	11.65	11.78	11.54	11.76	3001838
2010-07-09	11.72	12.19	11.60	12.05	2114080
2010-07-12	11.99	12.21	11.90	12.13	2265711
2010-07-13	12.25	12.52	12.22	12.46	3357831
2010-07-14	12.44	12.44	12.13	12.26	3491536
2010-07-15	12.27	12.31	11.94	12.11	4720298
2010-07-16	12.31	12.45	11.72	11.79	7980515
2010-07-19	11.50	11.70	11.13	11.44	5833078
2010-07-20	11.30	11.43	11.20	11.39	4369564
2010-07-21	11.54	11.73	10.88	10.92	5303716
2010-07-22	11.07	11.29	10.96	11.25	3796557
2010-07-23	11.19	11.52	11.04	11.48	4617894
2010-07-26	11.44	11.83	11.36	11.75	3232402
2010-07-27	11.84	11.96	11.71	11.77	2939739
2010-07-28	11.72	11.83	11.56	11.65	1775973
2010-07-29	11.75	11.77	11.40	11.54	2045415
2010-07-30	11.40	11.55	11.31	11.47	2069021
2010-08-02	11.62	11.83	11.47	11.83	2010151
2010-08-03	11.80	11.89	11.64	11.66	1860851
2010-08-04	11.70	11.73	11.49	11.59	1994391
2010-08-05	11.52	11.59	11.40	11.41	2465877
2010-08-06	11.30	11.35	10.94	11.12	4054426
2010-08-09	11.20	11.30	11.08	11.30	2197273
2010-08-10	11.19	11.26	10.91	11.10	3267523
2010-08-11	10.97	10.97	10.54	10.54	2645017
2010-08-12	10.45	10.59	10.30	10.43	2402071
2010-08-13	10.42	10.62	10.34	10.34	1685508
2010-08-16	10.29	10.35	10.13	10.25	2242488
2010-08-17	10.34	10.45	10.14	10.39	1940820
2010-08-18	10.37	10.47	10.17	10.26	3197208
2010-08-19	10.21	10.32	9.87	10.21	3379071
2010-08-20	10.12	10.28	9.96	10.27	2990961
2010-08-23	10.25	10.34	10.19	10.24	2481446
2010-08-24	10.32	10.33	10.04	10.22	4466878
2010-08-25	10.15	10.24	10.02	10.02	4772625
2010-08-26	10.07	10.25	9.95	9.97	2918213
2010-08-27	10.05	10.32	9.97	10.32	2363251
2010-08-30	10.27	10.28	9.89	9.89	2154634
2010-08-31	9.89	10.23	9.80	10.08	5258201
2010-09-01	10.22	10.59	10.10	10.58	3014779
2010-09-02	10.59	10.72	10.57	10.71	1701565
2010-09-03	10.71	10.86	10.48	10.60	2581179
2010-09-07	10.46	10.54	10.33	10.47	2481423
2010-09-08	10.34	10.77	10.34	10.58	2085910
2010-09-09	10.77	11.06	10.77	10.94	3086293
2010-09-10	10.92	11.17	10.86	11.13	4092680
2010-09-13	11.33	11.39	11.17	11.30	2116504
2010-09-14	11.27	11.27	10.91	10.93	4976624
2010-09-15	10.87	11.07	10.75	10.95	2220805
2010-09-16	10.84	11.10	10.83	10.95	2604565
2010-09-17	11.02	11.04	10.81	10.99	2616573
2010-09-20	10.98	11.15	10.90	11.12	3232402
2010-09-21	11.13	11.28	11.03	11.03	3235711
2010-09-22	11.01	11.10	10.64	10.65	2181196
2010-09-23	10.53	10.92	10.45	10.82	5030599
2010-09-24	10.94	11.10	10.78	10.90	2529666
2010-09-27	10.87	11.10	10.82	10.97	2865107
2010-09-28	11.01	11.19	10.94	11.17	3324322
2010-09-29	11.14	11.31	11.08	11.25	2719922
2010-09-30	11.33	11.61	11.28	11.41	3295081
2010-10-01	11.57	11.64	11.11	11.51	4034010
2010-10-04	11.45	11.57	11.26	11.32	4494218
2010-10-05	11.41	11.61	11.32	11.41	5805590
2010-10-06	11.66	11.88	11.59	11.62	4446889
2010-10-07	11.68	11.77	11.47	11.63	1971397
2010-10-08	11.68	11.69	11.47	11.49	1962405
2010-10-11	11.44	11.71	11.43	11.70	2090789
2010-10-12	11.40	11.60	11.18	11.40	6993460
2010-10-13	11.44	11.55	11.23	11.29	4487404
2010-10-14	11.69	11.69	10.74	10.89	13885819
2010-10-15	11.13	11.13	9.66	10.03	14420405
2010-10-18	10.00	10.24	9.90	10.09	7170394
2010-10-19	9.97	10.59	9.95	10.25	13414866
2010-10-20	10.25	10.29	9.91	10.17	7556749
2010-10-21	10.21	10.24	9.85	9.94	5648303
2010-10-22	9.98	10.02	9.81	9.93	3095924
2010-10-25	10.00	10.00	9.68	9.72	2369475
2010-10-26	9.74	9.89	9.69	9.73	2654168
2010-10-27	9.64	9.85	9.61	9.78	3144634
2010-10-28	9.82	10.00	9.56	9.98	7008165
2010-10-29	9.96	10.13	9.82	10.09	4293828
2010-11-01	10.13	10.20	9.32	9.41	16885623
2010-11-02	9.49	9.75	9.49	9.58	9870256
2010-11-03	9.59	10.05	9.58	10.05	6092720
2010-11-04	10.19	10.25	9.82	10.21	8094175
2010-11-05	10.19	10.75	10.11	10.40	6516392
2010-11-08	10.34	10.62	10.22	10.55	3563551
2010-11-09	10.55	10.60	10.31	10.34	3266586
2010-11-10	10.34	10.59	10.26	10.59	2358936
2010-11-11	10.48	10.53	10.31	10.48	1710030
2010-11-12	10.43	10.45	10.19	10.21	1825587
2010-11-15	10.32	10.34	10.10	10.12	2522679
2010-11-16	10.04	10.15	9.84	10.03	3149739
2010-11-17	10.02	10.07	9.84	9.86	1985176
2010-11-18	9.97	10.01	9.82	9.84	2401989
2010-11-19	9.79	9.88	9.74	9.85	2491886
2010-11-22	9.80	9.84	9.59	9.65	2715052
2010-11-23	9.57	9.70	9.50	9.53	2485334
2010-11-24	9.59	9.75	9.56	9.67	1453255
2010-11-26	9.60	9.68	9.54	9.60	701622
2010-11-29	9.51	9.73	9.50	9.66	2014053
2010-11-30	9.56	9.67	9.51	9.57	2128361
2010-12-01	9.77	9.89	9.67	9.89	2113425
2010-12-02	9.90	10.34	9.83	10.19	2567157
2010-12-03	10.16	10.30	9.96	10.28	1444653
2010-12-06	10.28	10.34	10.17	10.28	1487301
2010-12-07	10.35	10.39	10.04	10.09	2894329
2010-12-08	9.94	10.38	9.94	10.29	2940765
2010-12-09	10.38	10.49	10.32	10.40	3653042
2010-12-10	10.42	10.62	10.40	10.53	3530835
2010-12-13	10.55	11.12	10.30	10.92	10022692
2010-12-14	11.08	11.08	10.39	10.45	23821907
2010-12-15	10.72	10.75	10.51	10.65	9417709
2010-12-16	10.66	10.94	10.64	10.67	6283971
2010-12-17	10.76	11.12	10.75	10.88	7905676
2010-12-20	10.86	11.29	10.86	11.22	5716499
2010-12-21	11.24	11.36	11.12	11.28	3376777
2010-12-22	11.25	12.09	11.25	11.75	11053676
2010-12-23	11.75	11.88	11.66	11.71	2693180
2010-12-27	11.66	11.93	11.60	11.85	1333324
2010-12-28	11.85	11.95	11.71	11.92	1954873
2010-12-29	11.93	11.97	11.77	11.89	1954579
2010-12-30	11.88	11.88	11.68	11.83	2365078
2010-12-31	11.83	11.89	11.76	11.78	1284666
2011-01-03	11.93	12.39	11.88	12.16	5472773
2011-01-04	12.17	12.28	11.88	11.99	3292487
2011-01-05	11.97	12.42	11.97	12.36	3322581
2011-01-06	12.33	12.45	12.12	12.28	5653411
2011-01-07	12.27	12.33	11.65	11.99	7964994
2011-01-10	11.99	12.01	11.75	12.01	2871015
2011-01-11	12.30	12.36	12.07	12.11	2749201
2011-01-12	12.22	12.50	12.22	12.44	2543243
2011-01-13	12.44	12.48	12.26	12.48	4142698
2011-01-14	12.39	12.67	12.30	12.53	5148023
2011-01-18	12.49	12.59	12.16	12.26	4340612
2011-01-19	12.23	12.31	11.89	12.00	3450640
2011-01-20	11.92	12.17	11.82	11.99	5078049
2011-01-21	11.72	11.95	11.24	11.79	12754026
2011-01-24	11.73	11.87	11.30	11.39	4963092
2011-01-25	11.35	11.53	11.27	11.41	3573965
2011-01-26	11.41	11.43	11.22	11.30	3175541
2011-01-27	11.32	11.68	11.29	11.60	4558202
2011-01-28	11.61	11.77	11.25	11.25	4524423
2011-01-31	11.26	11.42	11.14	11.33	4610903
2011-02-01	11.42	11.75	11.32	11.74	3334261
2011-02-02	11.67	11.70	11.46	11.54	2523195
2011-02-03	11.51	11.54	11.24	11.44	2811996
2011-02-04	11.47	11.78	11.32	11.77	2815199
2011-02-07	11.76	11.95	11.69	11.80	4500613
2011-02-08	11.82	11.87	11.73	11.81	3057479
2011-02-09	11.78	11.85	11.63	11.72	2257390
2011-02-10	11.63	11.69	11.49	11.53	2565786
2011-02-11	11.50	11.85	11.40	11.85	2632220
2011-02-14	11.82	11.89	11.64	11.83	2927059
2011-02-15	11.81	11.84	11.66	11.75	2097888
2011-02-16	11.76	11.93	11.68	11.88	2219820
2011-02-17	11.85	11.85	11.70	11.83	1703796
2011-02-18	11.85	11.90	11.73	11.78	1934859
2011-02-22	11.67	11.80	11.41	11.41	2325604
2011-02-23	11.44	11.56	11.20	11.29	3518885
2011-02-24	11.30	11.33	10.98	11.29	5471801
2011-02-25	11.36	11.60	11.35	11.58	4023169
2011-02-28	11.65	11.65	11.41	11.50	2167536
2011-03-01	11.53	11.56	11.38	11.42	3517895
2011-03-02	11.40	11.53	11.33	11.41	1802115
2011-03-03	11.50	11.65	11.48	11.56	1926428
2011-03-04	11.57	11.57	11.21	11.43	3711782
2011-03-07	11.45	11.54	11.23	11.30	2004798
2011-03-08	11.34	11.72	11.30	11.62	2229964
2011-03-09	11.61	11.69	11.46	11.50	2067506
2011-03-10	11.38	11.47	11.27	11.32	2407717
2011-03-11	11.37	11.51	11.29	11.44	2109542
2011-03-14	11.36	11.44	11.07	11.14	3463199
2011-03-15	10.87	11.20	10.81	11.14	2736565
2011-03-16	11.13	11.20	11.01	11.02	2908277
2011-03-17	11.18	11.21	11.00	11.11	1893200
2011-03-18	11.24	11.51	11.20	11.39	4795033
2011-03-21	11.52	11.52	11.19	11.36	3501190
2011-03-22	11.37	11.39	11.17	11.19	1642470
2011-03-23	11.15	11.15	11.02	11.07	2407122
2011-03-24	11.13	11.25	11.03	11.14	3941431
2011-03-25	11.16	11.33	11.12	11.29	2781999
2011-03-28	11.30	11.37	11.23	11.34	1473463
2011-03-29	11.34	11.34	11.04	11.05	4116094
2011-03-30	11.11	11.19	11.00	11.15	2426783
2011-03-31	11.11	11.24	11.06	11.21	1773768
2011-04-01	11.45	11.46	11.27	11.39	1804482
2011-04-04	11.39	11.45	11.28	11.37	1437179
2011-04-05	11.31	11.40	11.22	11.35	1533212
2011-04-06	11.39	11.60	11.32	11.60	1820593
2011-04-07	11.60	11.70	11.48	11.55	1765892
2011-04-08	11.62	11.63	11.41	11.46	2083135
2011-04-11	11.42	11.48	11.33	11.45	1746573
2011-04-12	11.35	11.53	11.36	11.39	1680751
2011-04-13	11.46	11.47	11.02	11.02	3263461
2011-04-14	10.95	11.00	10.74	10.90	4235654
2011-04-15	10.92	11.02	10.82	10.87	2519124
2011-04-18	10.72	10.90	10.72	10.81	1822481
2011-04-19	10.84	10.91	10.76	10.81	2395734
2011-04-20	10.93	10.95	10.68	10.73	5439199
2011-04-21	10.89	10.96	9.98	10.35	11732824
2011-04-25	10.23	10.62	10.18	10.57	4864601
2011-04-26	10.66	10.81	10.48	10.78	4606271
2011-04-27	10.80	10.89	10.64	10.81	4067691
2011-04-28	10.77	10.86	10.61	10.82	3492704
2011-04-29	10.86	10.97	10.81	10.95	2178775
2011-05-02	11.00	11.04	10.85	10.86	2425477
2011-05-03	10.85	11.20	10.79	11.20	4262328
2011-05-04	11.20	11.25	11.01	11.20	4081683
2011-05-05	11.16	11.22	10.88	10.94	2917950
2011-05-06	11.04	11.15	10.95	10.99	2113041
2011-05-09	10.97	10.99	10.47	10.49	3940042
2011-05-10	10.56	10.75	10.50	10.74	3332336
2011-05-11	10.68	10.75	10.55	10.60	2805207
2011-05-12	10.61	10.61	10.31	10.43	2986258
2011-05-13	10.45	10.45	10.23	10.26	3772786
2011-05-16	10.21	10.46	10.21	10.30	2630063
2011-05-17	10.29	10.61	10.28	10.56	2749623
2011-05-18	10.55	10.61	10.48	10.53	2500405
2011-05-19	10.60	10.60	10.36	10.52	2586596
2011-05-20	10.48	10.53	10.27	10.27	1822818
2011-05-23	10.14	10.35	10.10	10.27	2345480
2011-05-24	10.28	10.39	10.25	10.35	2773665
2011-05-25	10.28	10.42	10.23	10.25	3370116
2011-05-26	10.24	10.46	10.22	10.44	3184100
2011-05-27	10.45	10.52	10.42	10.46	1291224
2011-05-31	10.52	10.61	10.40	10.51	2002511
2011-06-01	10.50	10.51	10.05	10.06	3775897
2011-06-02	10.08	10.14	9.97	10.05	1979746
2011-06-03	9.92	10.23	9.84	10.07	4120256
2011-06-06	10.02	10.05	9.81	9.82	2617019
2011-06-07	9.88	10.02	9.81	9.81	2479683
2011-06-08	9.81	9.84	9.63	9.68	3024565
2011-06-09	9.70	9.75	9.62	9.64	3080641
2011-06-10	9.59	9.65	9.33	9.60	4286590
2011-06-13	9.66	9.95	9.65	9.89	5177516
2011-06-14	9.97	10.09	9.91	9.96	3247239
2011-06-15	9.90	9.97	9.75	9.86	2704823
2011-06-16	9.85	9.94	9.77	9.84	3625945
2011-06-17	9.94	10.28	9.92	10.22	4699974
2011-06-20	10.17	10.21	10.02	10.08	3968397
2011-06-21	10.15	10.18	10.00	10.08	2482704
2011-06-22	10.06	10.12	9.95	10.02	2385458
2011-06-23	9.91	9.93	9.74	9.85	2811099
2011-06-24	9.84	9.88	9.53	9.54	4716550
2011-06-27	9.54	9.66	9.50	9.52	4189858
2011-06-28	9.56	9.62	9.39	9.40	3982246
2011-06-29	9.48	9.57	9.37	9.53	5572348
2011-06-30	9.55	9.57	9.38	9.54	4863411
2011-07-01	9.54	9.74	9.47	9.70	2530777
2011-07-05	9.64	9.67	9.39	9.43	2172927
2011-07-06	9.39	9.42	9.31	9.36	2142816
2011-07-07	9.45	9.64	9.42	9.58	2781986
2011-07-08	9.44	9.44	9.31	9.42	1865548
2011-07-11	9.42	9.44	9.23	9.32	4406939
2011-07-12	9.28	9.65	9.28	9.52	5387367
2011-07-13	9.55	9.85	9.52	9.72	5910474
2011-07-14	9.79	9.79	9.37	9.48	6287012
2011-07-15	9.73	10.19	9.47	9.60	15435213
2011-07-18	9.53	9.57	9.25	9.35	7264841
2011-07-19	9.38	9.46	9.10	9.39	5685933
2011-07-20	9.40	9.50	9.33	9.38	5564842
2011-07-21	9.46	9.66	9.41	9.64	7715037
2011-07-22	9.69	9.69	9.36	9.52	3530068
2011-07-25	9.43	9.51	9.32	9.38	4645563
2011-07-26	9.46	9.53	9.33	9.36	4702421
2011-07-27	9.32	9.34	9.05	9.06	4188208
2011-07-28	9.07	9.14	8.95	8.98	2847862
2011-07-29	8.90	9.08	8.80	8.99	3446434
2011-08-01	9.08	9.15	8.84	8.87	3480815
2011-08-02	8.78	8.85	8.67	8.69	4066156
2011-08-03	8.68	8.81	8.51	8.77	3183555
2011-08-04	8.66	8.77	8.41	8.43	6700658
2011-08-05	8.51	8.63	8.03	8.08	6745067
2011-08-08	7.90	8.02	7.20	7.26	6865987
2011-08-09	7.43	7.56	6.99	7.56	6004228
2011-08-10	7.41	7.43	6.74	6.76	7226195
2011-08-11	6.81	7.06	6.77	6.98	7291799
2011-08-12	7.06	7.19	6.76	6.86	5958374
2011-08-15	6.93	7.22	6.90	7.17	3656933
2011-08-16	7.10	7.17	6.94	6.94	5178521
2011-08-17	6.98	7.08	6.90	7.00	4809282
2011-08-18	6.75	6.77	6.50	6.58	6018773
2011-08-19	6.48	6.67	6.41	6.43	4745253
2011-08-22	6.60	6.60	6.31	6.35	3161328
2011-08-23	6.43	6.58	6.26	6.58	3524824
2011-08-24	6.58	6.80	6.51	6.79	3506287
2011-08-25	7.01	7.22	6.57	6.65	4424707
2011-08-26	6.62	6.88	6.50	6.80	4106711
2011-08-29	6.94	7.29	6.90	7.29	4595968
2011-08-30	7.23	7.24	6.94	6.99	3291675
2011-08-31	7.04	7.19	6.97	7.04	3449582
2011-09-01	7.04	7.10	6.75	6.77	2759342
2011-09-02	6.59	6.59	6.28	6.31	3394286
2011-09-06	5.98	6.27	5.91	6.24	4346424
2011-09-07	6.33	6.82	6.33	6.73	3661748
2011-09-08	6.63	6.70	6.36	6.39	2795093
2011-09-09	6.12	6.44	6.08	6.21	4548071
2011-09-12	6.07	6.30	5.99	6.13	4026976
2011-09-13	6.19	6.53	6.19	6.24	5005064
2011-09-14	6.33	6.53	6.20	6.44	5458209
2011-09-15	6.53	6.80	6.47	6.79	4309971
2011-09-16	6.81	6.85	6.55	6.76	4866954
2011-09-19	6.58	6.65	6.46	6.56	5157746
2011-09-20	6.60	6.67	6.52	6.55	3515630
2011-09-21	6.58	6.59	6.16	6.17	5932583
2011-09-22	5.98	6.18	5.95	6.09	5475162
2011-09-23	6.05	6.23	6.02	6.08	2970580
2011-09-26	6.26	6.53	6.24	6.51	5193906
2011-09-27	6.73	6.78	6.23	6.32	5696128
2011-09-28	6.32	6.40	5.96	5.96	6071943
2011-09-29	6.13	6.36	6.11	6.34	6607762
2011-09-30	6.21	6.26	5.96	5.96	6501918
2011-10-03	6.05	6.11	5.62	5.63	6985019
2011-10-04	5.55	5.97	5.38	5.94	7450996
2011-10-05	5.92	6.12	5.80	6.09	4632380
2011-10-06	6.04	6.39	6.00	6.31	6842965
2011-10-07	6.38	6.38	6.01	6.08	5172800
2011-10-10	6.21	6.42	6.20	6.34	5168386
2011-10-11	6.28	6.54	6.25	6.47	4511863
2011-10-12	6.52	6.86	6.52	6.71	5760564
2011-10-13	6.61	6.65	6.35	6.52	4534635
2011-10-14	6.67	6.71	6.48	6.56	5479153
2011-10-17	6.37	6.43	6.23	6.26	6816640
2011-10-18	6.35	6.76	6.23	6.67	5707537
2011-10-19	6.68	6.80	6.54	6.54	4926159
2011-10-20	6.61	6.83	6.49	6.80	6190140
2011-10-21	6.92	7.05	6.73	6.92	23720699
2011-10-24	6.91	7.24	6.84	7.14	5761901
2011-10-25	7.08	7.09	6.72	6.73	5709364
2011-10-26	6.88	6.98	6.77	6.93	6020462
2011-10-27	7.15	7.38	7.07	7.34	5643497
2011-10-28	7.25	7.31	7.11	7.29	4673266
2011-10-31	7.16	7.21	6.98	6.99	3397451
2011-11-01	6.71	6.86	6.51	6.53	7353207
2011-11-02	6.69	6.91	6.66	6.82	5861917
2011-11-03	6.93	7.20	6.66	7.16	6011003
2011-11-04	7.07	7.14	7.00	7.10	3148056
2011-11-07	7.12	7.34	7.10	7.26	3703075
2011-11-08	7.30	7.50	7.19	7.46	5440022
2011-11-09	7.20	7.26	6.96	6.97	5463629
2011-11-10	7.08	7.24	7.03	7.17	4505678
2011-11-11	7.27	7.52	7.24	7.37	4288176
2011-11-14	7.34	7.35	7.08	7.13	3413448
2011-11-15	7.07	7.29	7.06	7.14	10326035
2011-11-16	7.07	7.30	7.01	7.08	4262002
2011-11-17	7.07	7.27	7.06	7.23	9096279
2011-11-18	7.25	7.36	7.13	7.31	3783867
2011-11-21	7.19	7.20	6.99	7.14	4759836
2011-11-22	7.10	7.11	6.82	6.86	5440668
2011-11-23	6.75	6.81	6.67	6.68	3623193
2011-11-25	6.65	6.90	6.65	6.79	1090649
2011-11-28	6.98	7.03	6.84	6.95	3230548
2011-11-29	7.08	7.28	6.98	7.22	4788547
2011-11-30	7.49	7.71	7.36	7.70	6616722
2011-12-01	7.65	7.65	7.36	7.54	2885626
2011-12-02	7.66	7.84	7.53	7.56	3668391
2011-12-05	7.72	7.88	7.67	7.77	3883446
2011-12-06	7.77	7.78	7.38	7.43	6646518
2011-12-07	7.40	7.72	7.26	7.68	4398796
2011-12-08	7.64	7.65	7.51	7.54	5993495
2011-12-09	7.57	7.94	7.56	7.83	3950041
2011-12-12	7.71	7.72	7.49	7.61	3422380
2011-12-13	7.66	7.72	7.36	7.46	3986152
2011-12-14	7.40	7.56	7.34	7.44	3489691
2011-12-15	7.55	7.57	7.34	7.40	4500993
2011-12-16	7.40	7.65	7.40	7.42	6054052
2011-12-19	7.43	7.48	7.16	7.23	2993923
2011-12-20	7.40	7.76	7.37	7.71	2878614
2011-12-21	7.74	7.83	7.64	7.82	4019202
2011-12-22	7.89	8.33	7.86	8.25	5559892
2011-12-23	8.32	8.33	8.05	8.16	3013060
2011-12-27	8.17	8.22	7.91	7.98	3730730
2011-12-28	8.01	8.02	7.73	7.81	3402427
2011-12-29	7.87	8.04	7.82	8.02	2551340
2011-12-30	8.02	8.02	7.84	8.00	2688694
2012-01-03	8.20	8.38	8.14	8.23	3661381
2012-01-04	8.15	8.35	8.04	8.32	4052104
2012-01-05	8.25	8.64	8.13	8.44	5370252
2012-01-06	8.46	8.55	8.30	8.52	3747110
2012-01-09	8.33	8.64	8.22	8.59	4016593
2012-01-10	8.82	8.87	8.65	8.73	6215634
2012-01-11	8.70	8.82	8.60	8.76	4206051
2012-01-12	8.80	8.89	8.55	8.74	4387252
2012-01-13	8.62	8.73	8.51	8.68	3250856
2012-01-17	8.76	8.85	8.60	8.64	3355832
2012-01-18	8.61	8.95	8.55	8.88	3955919
2012-01-19	8.98	9.00	8.72	8.77	5256160
2012-01-20	8.82	9.09	8.59	9.04	6185851
2012-01-23	9.06	9.31	9.03	9.25	6225326
2012-01-24	9.13	9.16	8.90	9.01	5706284
2012-01-25	8.95	9.36	8.83	9.12	8091866
2012-01-26	9.02	9.21	8.63	8.73	7750078
2012-01-27	8.66	8.83	8.64	8.79	3823608
2012-01-30	8.65	8.79	8.59	8.70	2745639
2012-01-31	8.79	8.84	8.61	8.73	3741786
2012-02-01	8.92	9.08	8.86	8.89	6495481
2012-02-02	8.94	9.10	8.81	9.02	3624222
2012-02-03	9.17	9.44	9.12	9.42	4152193
2012-02-06	9.36	9.46	9.21	9.24	4035170
2012-02-07	9.19	9.27	9.13	9.21	6098384
2012-02-08	9.22	9.47	9.20	9.46	7783942
2012-02-09	9.50	9.56	9.38	9.45	4838245
2012-02-10	9.37	9.41	9.13	9.31	3172769
2012-02-13	9.40	9.53	9.30	9.51	4092953
2012-02-14	9.50	9.55	9.35	9.46	4820256
2012-02-15	9.52	9.60	9.40	9.45	4615988
2012-02-16	9.43	9.61	9.33	9.57	4236588
2012-02-17	9.64	9.72	9.53	9.59	3836035
2012-02-21	9.61	9.74	9.48	9.63	3393814
2012-02-22	9.58	9.63	9.40	9.41	4576911
2012-02-23	9.40	9.51	9.32	9.48	3727221
2012-02-24	9.49	9.53	9.33	9.38	2083013
2012-02-27	9.27	9.45	9.20	9.42	4226652
2012-02-28	9.42	9.48	9.30	9.41	3341365
2012-02-29	9.41	9.63	9.35	9.40	4361293
2012-03-01	9.46	9.65	9.40	9.52	3336922
2012-03-02	9.52	9.56	9.39	9.48	3941269
2012-03-05	9.42	9.56	9.35	9.43	3961873
2012-03-06	9.28	9.29	9.11	9.21	4593060
2012-03-07	9.28	9.48	9.25	9.45	3215154
2012-03-08	9.50	9.68	9.45	9.66	4506847
2012-03-09	9.69	10.15	9.67	10.09	10717518
2012-03-12	10.05	10.15	9.93	9.99	6322484
2012-03-13	10.10	10.41	10.06	10.39	7195564
2012-03-14	10.38	10.62	10.25	10.53	5433855
2012-03-15	10.58	10.76	10.41	10.69	5135663
2012-03-16	10.74	10.80	10.61	10.71	6728748
2012-03-19	10.71	10.99	10.60	10.81	4595597
2012-03-20	10.70	10.88	10.57	10.78	3998226
2012-03-21	10.78	10.93	10.69	10.89	5347322
2012-03-22	10.50	10.76	10.29	10.40	11998744
2012-03-23	10.17	10.51	10.10	10.47	10850666
2012-03-26	10.60	10.75	10.57	10.69	4861697
2012-03-27	10.73	10.73	10.46	10.48	5632186
2012-03-28	10.66	10.69	10.35	10.53	8676858
2012-03-29	10.44	10.51	10.23	10.46	6519258
2012-03-30	10.56	10.56	10.31	10.38	4121031
2012-04-02	10.33	10.50	10.20	10.47	11469618
2012-04-03	10.47	10.61	10.38	10.58	10003085
2012-04-04	10.44	10.57	10.37	10.37	8443889
2012-04-05	10.33	10.37	10.14	10.17	5396012
2012-04-09	10.03	10.03	9.82	9.89	5893087
2012-04-10	9.60	9.80	9.30	9.69	8188935
2012-04-11	9.83	10.08	9.80	9.97	5545658
2012-04-12	10.03	10.23	10.01	10.21	3054320
2012-04-13	10.15	10.18	9.60	9.77	9219184
2012-04-16	9.86	9.92	9.70	9.83	7701444
2012-04-17	9.93	10.17	9.86	10.12	3956957
2012-04-18	10.04	10.18	9.86	9.96	5424301
2012-04-19	9.45	9.63	8.99	9.18	23207944
2012-04-20	9.01	9.17	8.92	9.08	10701756
2012-04-23	8.92	9.08	8.83	8.95	5590861
2012-04-24	8.97	9.16	8.94	9.07	4029438
2012-04-25	9.19	9.23	9.01	9.14	3345208
2012-04-26	9.10	9.28	9.07	9.20	3591993
2012-04-27	9.26	9.27	9.11	9.24	2255596
2012-04-30	9.19	9.22	9.05	9.18	4401883
2012-05-01	9.18	9.44	9.13	9.28	7060439
2012-05-02	9.22	9.31	9.11	9.26	5548094
2012-05-03	9.27	9.39	9.21	9.28	5731258
2012-05-04	9.24	9.28	9.02	9.15	4276001
2012-05-07	9.11	9.35	9.11	9.22	3262615
2012-05-08	9.14	9.22	9.06	9.20	2843409
2012-05-09	9.04	9.09	8.83	8.94	6397970
2012-05-10	9.07	9.21	9.03	9.09	3574573
2012-05-11	8.99	9.20	8.85	9.08	2979810
2012-05-14	8.94	9.11	8.93	8.97	3520643
2012-05-15	8.96	8.99	8.70	8.74	3425238
2012-05-16	8.81	8.92	8.59	8.60	3697013
2012-05-17	8.62	8.71	8.50	8.51	3525118
2012-05-18	8.59	8.66	8.40	8.44	2684484
2012-05-21	8.70	8.75	8.51	8.52	5353844
2012-05-22	8.57	8.79	8.55	8.71	5564748
2012-05-23	8.64	8.71	8.48	8.61	5336144
2012-05-24	8.70	8.71	8.52	8.66	5493341
2012-05-25	8.66	8.77	8.62	8.71	2513152
2012-05-29	8.80	8.84	8.63	8.80	3893323
2012-05-30	8.66	8.69	8.45	8.45	4100892
2012-05-31	8.49	8.54	8.36	8.48	7167758
2012-06-01	8.35	8.35	7.99	8.05	5244992
2012-06-04	8.02	8.08	7.56	7.61	6707801
2012-06-05	7.55	7.71	7.52	7.55	10232199
2012-06-06	7.64	7.87	7.55	7.87	10373868
2012-06-07	7.98	8.08	7.87	7.99	6204414
2012-06-08	7.90	8.03	7.76	7.96	7530014
2012-06-11	8.05	8.07	7.64	7.66	5227913
2012-06-12	7.51	7.75	7.44	7.74	6569779
2012-06-13	7.71	7.92	7.65	7.77	5222580
2012-06-14	7.74	7.98	7.74	7.94	4066737
2012-06-15	7.96	8.09	7.90	8.09	6736811
2012-06-18	7.99	8.17	7.95	8.13	5132742
2012-06-19	8.21	8.48	8.18	8.42	5983819
2012-06-20	8.42	8.50	8.31	8.41	4212116
2012-06-21	8.43	8.52	8.03	8.05	4725778
2012-06-22	8.15	8.18	8.01	8.13	4414933
2012-06-25	8.04	8.04	7.83	7.91	2818628
2012-06-26	7.96	8.41	7.92	8.21	21410503
2012-06-27	8.28	8.36	8.14	8.32	4295303
2012-06-28	8.25	8.34	8.09	8.32	4474644
2012-06-29	8.73	8.73	8.45	8.65	4452014
2012-07-02	8.70	8.74	8.52	8.72	4563717
2012-07-03	8.73	8.79	8.64	8.74	2510283
2012-07-05	8.67	8.71	8.46	8.50	4318065
2012-07-06	8.39	8.54	8.33	8.51	2324111
2012-07-09	8.49	8.52	8.27	8.33	2559856
2012-07-10	8.42	8.48	8.19	8.24	3807228
2012-07-11	8.26	8.58	8.26	8.56	5712024
2012-07-12	8.47	8.64	8.41	8.61	6290052
2012-07-13	8.65	8.87	8.61	8.82	9994576
2012-07-16	8.81	8.84	8.66	8.70	7655124
2012-07-17	8.76	8.92	8.70	8.90	5308656
2012-07-18	8.86	8.95	8.74	8.87	4861170
2012-07-19	8.89	8.94	8.50	8.55	5121594
2012-07-20	8.04	8.38	7.85	8.09	29446735
2012-07-23	7.95	8.04	7.71	7.91	10631282
2012-07-24	7.93	8.06	7.87	7.97	5432282
2012-07-25	8.08	8.18	7.94	7.96	5454447
2012-07-26	8.11	8.13	7.95	8.00	4310027
2012-07-27	8.16	8.34	8.03	8.22	5080146
2012-07-30	8.20	8.22	8.12	8.16	2556173
2012-07-31	8.13	8.29	8.13	8.23	2747807
2012-08-01	8.27	8.38	8.20	8.23	3619364
2012-08-02	8.11	8.27	7.96	8.06	4408472
2012-08-03	8.21	8.33	8.00	8.29	3808343
2012-08-06	8.34	8.40	8.23	8.24	3029767
2012-08-07	8.27	8.48	8.27	8.41	3535687
2012-08-08	8.35	8.51	8.33	8.47	2488623
2012-08-09	8.42	8.49	8.32	8.33	4152881
2012-08-10	8.33	8.35	8.24	8.35	3799444
2012-08-13	8.33	8.48	8.27	8.42	4048468
2012-08-14	8.48	8.67	8.47	8.50	3741765
2012-08-15	8.47	8.58	8.46	8.54	1584163
2012-08-16	8.52	8.69	8.49	8.64	3180329
2012-08-17	8.67	8.71	8.60	8.65	2136725
2012-08-20	8.63	8.71	8.60	8.63	1754527
2012-08-21	8.64	8.73	8.53	8.59	2481070
2012-08-22	8.55	8.68	8.47	8.52	3027518
2012-08-23	8.51	8.51	8.30	8.32	2231310
2012-08-24	8.28	8.50	8.27	8.42	4111001
2012-08-27	8.69	8.70	8.55	8.61	4339285
2012-08-28	8.57	8.74	8.54	8.66	4251468
2012-08-29	8.68	8.98	8.66	8.97	6375564
2012-08-30	8.90	8.99	8.83	8.98	5331079
2012-08-31	9.04	9.09	8.92	8.96	4237407
2012-09-04	8.96	9.09	8.91	8.99	3776299
2012-09-05	8.98	9.06	8.91	9.02	5079419
2012-09-06	9.10	9.37	9.06	9.32	6643443
2012-09-07	9.37	9.39	9.18	9.37	5837394
2012-09-10	9.34	9.45	9.33	9.40	3873295
2012-09-11	9.38	9.61	9.34	9.57	5867308
2012-09-12	9.61	9.85	9.58	9.80	7292275
2012-09-13	9.79	10.06	9.68	10.01	5567684
2012-09-14	10.07	10.26	10.05	10.23	6842448
2012-09-17	10.21	10.21	9.98	10.03	4531654
2012-09-18	10.03	10.10	9.94	10.05	3331407
2012-09-19	10.05	10.19	10.00	10.11	3283527
2012-09-20	10.01	10.01	9.88	9.93	3837538
2012-09-21	10.00	10.03	9.84	9.85	5124182
2012-09-24	9.65	9.97	9.62	9.86	6691142
2012-09-25	9.86	9.95	9.65	9.66	3096739
2012-09-26	9.60	9.65	9.48	9.55	4145161
2012-09-27	9.61	9.76	9.53	9.73	3404313
2012-09-28	9.69	9.74	9.61	9.63	5700395
2012-10-01	9.71	9.88	9.68	9.71	6421623
2012-10-02	9.75	9.84	9.65	9.71	2717818
2012-10-03	9.75	9.78	9.65	9.73	2643694
2012-10-04	9.76	9.98	9.72	9.91	2578691
2012-10-05	9.99	10.06	9.90	9.93	3191626
2012-10-08	9.88	9.92	9.75	9.84	2103672
2012-10-09	9.80	9.90	9.70	9.70	3214516
2012-10-10	9.69	9.77	9.58	9.71	3761021
2012-10-11	9.81	10.00	9.77	9.95	4414997
2012-10-12	9.83	9.85	9.40	9.52	7331398
2012-10-15	9.55	9.67	9.47	9.59	2810247
2012-10-16	9.63	9.68	9.34	9.38	3993997
2012-10-17	9.44	9.70	9.41	9.66	3513687
2012-10-18	9.67	9.75	9.54	9.68	6921514
2012-10-19	9.44	9.71	8.90	9.33	8419328
2012-10-22	9.23	9.43	9.18	9.41	5362257
2012-10-23	9.24	9.37	9.16	9.28	3622931
2012-10-24	9.26	9.45	9.22	9.26	3722797
2012-10-25	9.37	9.45	9.26	9.34	2746670
2012-10-26	9.35	9.39	9.19	9.20	2861731
2012-10-31	9.25	9.36	9.22	9.31	2673885
2012-11-01	9.30	9.44	9.15	9.38	4311044
2012-11-02	9.47	9.47	9.26	9.28	2477331
2012-11-05	9.20	9.25	9.06	9.22	2429188
2012-11-06	9.30	9.62	9.25	9.56	5085300
2012-11-07	9.40	9.49	9.11	9.16	4573234
2012-11-08	9.20	9.30	8.99	9.00	3469780
2012-11-09	8.99	9.13	8.91	9.04	3776239
2012-11-12	9.07	9.34	9.05	9.27	3733501
2012-11-13	9.16	9.38	9.10	9.16	5963158
2012-11-14	9.18	9.27	9.12	9.15	5197688
2012-11-15	9.15	9.30	9.09	9.16	4406018
2012-11-16	9.17	9.32	9.12	9.31	4330012
2012-11-19	9.41	9.63	9.40	9.59	3642160
2012-11-20	9.59	9.72	9.53	9.67	2154868
2012-11-21	9.70	9.72	9.53	9.60	1943328
2012-11-23	9.65	9.85	9.60	9.85	965700
2012-11-26	9.80	9.83	9.61	9.66	6250715
2012-11-27	9.60	9.78	9.53	9.58	3963742
2012-11-28	9.53	9.61	9.40	9.58	3638580
2012-11-29	9.66	9.67	9.46	9.56	3728826
2012-11-30	9.59	9.61	9.44	9.46	7246353
2012-12-03	9.56	9.66	9.40	9.48	4778760
2012-12-04	9.48	9.50	9.18	9.34	7579346
2012-12-05	9.40	9.50	9.30	9.40	3434117
2012-12-06	9.40	9.47	9.31	9.38	3412101
2012-12-07	9.43	9.44	9.33	9.41	1813371
2012-12-10	9.35	9.44	9.29	9.37	4634072
2012-12-11	9.43	9.50	9.36	9.45	2896681
2012-12-12	9.50	9.65	9.43	9.54	2355215
2012-12-13	9.55	9.65	9.47	9.50	2210763
2012-12-14	9.45	9.59	9.38	9.40	1999323
2012-12-17	9.44	9.78	9.38	9.77	2614454
2012-12-18	9.80	10.12	9.73	10.11	3399756
2012-12-19	10.10	10.21	10.00	10.09	1891290
2012-12-20	10.09	10.22	10.05	10.16	1900739
2012-12-21	10.02	10.11	9.91	10.02	3855839
2012-12-24	10.00	10.08	9.81	9.98	840378
2012-12-26	10.00	10.07	9.90	9.92	1418880
2012-12-27	9.96	9.98	9.66	9.82	2040582
2012-12-28	9.70	9.87	9.70	9.77	1398517
2012-12-31	9.73	9.93	9.71	9.91	1983785
2013-01-02	10.15	10.17	9.98	10.11	5203981
2013-01-03	10.11	10.15	10.01	10.06	10670265
2013-01-04	10.10	10.47	10.05	10.46	5264947
2013-01-07	10.41	10.53	10.35	10.43	4403536
2013-01-08	10.41	10.47	10.26	10.39	3739611
2013-01-09	10.38	10.39	9.94	10.05	7572081
2013-01-10	10.13	10.24	10.06	10.10	3255064
2013-01-11	10.07	10.07	9.86	9.97	4167402
2013-01-14	9.93	10.00	9.87	9.96	2904658
2013-01-15	9.89	10.08	9.86	10.06	2274019
2013-01-16	10.03	10.21	10.01	10.13	2680731
2013-01-17	10.14	10.34	10.12	10.27	3002008
2013-01-18	10.00	10.15	9.70	9.97	9001571
2013-01-22	9.97	10.10	9.90	10.09	4883228
2013-01-23	10.06	10.07	9.92	10.02	3134217
2013-01-24	10.07	10.25	10.04	10.14	3812624
2013-01-25	10.18	10.21	10.03	10.13	2364741
2013-01-28	10.15	10.21	10.04	10.16	1791881
2013-01-29	10.14	10.27	10.12	10.17	2140778
2013-01-30	10.15	10.25	10.06	10.23	3197429
2013-01-31	10.19	10.24	10.13	10.21	1934448
2013-02-01	10.27	10.50	10.24	10.36	3221643
2013-02-04	10.27	10.35	10.19	10.29	2202508
2013-02-05	10.34	10.61	10.31	10.54	2998378
2013-02-06	10.48	10.73	10.40	10.72	3662499
2013-02-07	10.71	10.78	10.51	10.60	2006379
2013-02-08	10.61	10.64	10.55	10.62	1960918
2013-02-11	10.63	10.72	10.58	10.69	1681291
2013-02-12	10.70	10.84	10.66	10.82	2652017
2013-02-13	10.85	10.96	10.74	10.79	3711948
2013-02-14	10.77	10.86	10.75	10.79	2770483
2013-02-15	10.80	10.82	10.60	10.62	3619816
2013-02-19	10.65	10.73	10.61	10.65	1841872
2013-02-20	10.65	10.74	10.54	10.65	5025897
2013-02-21	10.60	10.73	10.39	10.44	3415535
2013-02-22	10.51	10.58	10.45	10.55	1791619
2013-02-25	10.62	10.68	10.31	10.33	3254794
2013-02-26	10.39	10.50	10.25	10.32	3042273
2013-02-27	10.33	10.56	10.27	10.52	1688368
2013-02-28	10.52	10.70	10.50	10.63	2004171
2013-03-01	10.54	10.70	10.44	10.66	3007218
2013-03-04	10.63	10.78	10.59	10.77	2093158
2013-03-05	10.82	10.94	10.78	10.83	2060611
2013-03-06	10.90	10.99	10.83	10.87	3005052
2013-03-07	10.91	11.25	10.89	11.23	4325772
2013-03-08	11.33	11.34	11.04	11.14	2470713
2013-03-11	11.13	11.28	11.10	11.26	2433050
2013-03-12	11.26	11.29	11.11	11.17	1830740
2013-03-13	11.12	11.17	11.04	11.16	2770246
2013-03-14	11.22	11.31	11.16	11.23	2006551
2013-03-15	11.22	11.23	11.10	11.18	3723708
2013-03-18	10.95	11.11	10.88	11.00	2785330
2013-03-19	11.06	11.15	10.95	11.08	2351093
2013-03-20	11.14	11.16	11.05	11.11	1934192
2013-03-21	11.06	11.11	10.92	10.97	1737274
2013-03-22	10.99	11.00	10.87	10.93	2263690
2013-03-25	10.98	11.02	10.82	10.87	2268704
2013-03-26	10.95	10.96	10.84	10.96	1371919
2013-03-27	10.88	10.88	10.74	10.79	2695275
2013-03-28	10.79	10.83	10.63	10.68	3603354
2013-04-01	10.70	10.72	10.49	10.52	2448056
2013-04-02	10.53	10.60	10.42	10.43	2138980
2013-04-03	10.41	10.44	10.20	10.23	3316663
2013-04-04	10.27	10.36	10.16	10.23	3255570
2013-04-05	10.08	10.31	10.05	10.30	2300200
2013-04-08	10.29	10.40	10.18	10.37	2280682
2013-04-09	10.38	10.45	10.28	10.38	2362059
2013-04-10	10.42	10.61	10.40	10.49	2508178
2013-04-11	10.49	10.49	10.38	10.40	2527045
2013-04-12	10.31	10.42	10.21	10.24	2604183
2013-04-15	10.25	10.32	9.97	9.99	3062659
2013-04-16	10.09	10.11	9.96	10.06	2110929
2013-04-17	9.98	10.04	9.80	9.85	2826439
2013-04-18	9.85	9.96	9.68	9.72	3916596
2013-04-19	9.84	10.01	9.47	9.90	4553893
2013-04-22	9.95	10.05	9.85	9.94	3341997
2013-04-23	10.02	10.24	9.98	10.17	2212794
2013-04-24	10.20	10.38	10.15	10.38	2078770
2013-04-25	10.41	10.59	10.40	10.48	2088383
2013-04-26	10.48	10.48	10.29	10.46	3553294
2013-04-29	10.50	10.62	10.43	10.55	2548588
2013-04-30	10.53	10.60	10.36	10.40	3586260
2013-05-01	10.40	10.40	10.19	10.20	3200849
2013-05-02	10.25	10.35	10.22	10.30	2301439
2013-05-03	10.44	10.57	10.42	10.51	2012202
2013-05-06	10.53	10.72	10.53	10.71	2133690
2013-05-07	10.74	10.96	10.72	10.89	1785919
2013-05-08	10.86	10.95	10.78	10.92	1714440
2013-05-09	10.93	10.97	10.80	10.83	1385126
2013-05-10	10.86	10.91	10.67	10.90	2332518
2013-05-13	10.84	11.01	10.80	11.00	2706202
2013-05-14	11.03	11.26	11.02	11.26	2081503
2013-05-15	11.23	11.44	11.17	11.30	2081597
2013-05-16	11.26	11.40	11.20	11.23	1311261
2013-05-17	11.29	11.37	11.22	11.36	2962138
2013-05-20	11.32	11.52	11.29	11.45	1470057
2013-05-21	11.45	11.48	11.36	11.40	1552272
2013-05-22	11.40	11.60	11.14	11.19	3181534
2013-05-23	11.08	11.14	10.92	11.10	3153210
2013-05-24	11.02	11.14	10.95	11.13	1541751
2013-05-28	11.30	11.56	11.26	11.52	2988619
2013-05-29	11.43	11.63	11.38	11.49	1994524
2013-05-30	11.49	11.81	11.47	11.67	2641376
2013-05-31	11.63	11.72	11.48	11.48	2480851
2013-06-03	11.49	11.56	11.22	11.47	2670508
2013-06-04	11.44	11.55	11.30	11.41	3096423
2013-06-05	11.36	11.45	11.14	11.25	5288987
2013-06-06	11.15	11.30	10.99	11.29	3598231
2013-06-07	11.33	11.42	11.21	11.33	3631140
2013-06-10	11.35	11.60	11.30	11.51	3028576
2013-06-11	11.38	11.54	11.31	11.33	2244640
2013-06-12	11.39	11.41	11.08	11.11	2424633
2013-06-13	11.11	11.28	10.98	11.22	2959677
2013-06-14	11.22	11.22	10.91	10.97	3070859
2013-06-17	10.94	11.07	10.80	10.94	7152806
2013-06-18	10.76	11.05	10.72	10.98	6632168
2013-06-19	11.00	11.00	10.75	10.78	4596361
2013-06-20	10.68	10.93	10.59	10.75	6635817
2013-06-21	10.84	10.88	10.60	10.75	40610950
2013-06-24	10.64	10.94	10.51	10.73	6366568
2013-06-25	10.87	11.19	10.79	11.06	5130741
2013-06-26	11.17	11.25	11.09	11.14	4167403
2013-06-27	11.23	11.39	11.20	11.33	3879778
2013-06-28	11.33	11.33	11.15	11.20	5495710
2013-07-01	11.20	11.41	11.18	11.23	3396721
2013-07-02	11.24	11.79	11.22	11.70	7001932
2013-07-03	11.64	11.85	11.55	11.84	2325682
2013-07-05	11.98	12.38	11.93	12.37	4336081
2013-07-08	12.41	12.48	12.24	12.27	2783901
2013-07-09	12.37	12.37	12.07	12.28	2146948
2013-07-10	12.27	12.29	12.05	12.11	2616047
2013-07-11	12.22	12.26	11.69	11.86	4805782
2013-07-12	11.87	12.14	11.87	12.14	3070634
2013-07-15	12.20	12.33	12.06	12.28	3041077
2013-07-16	12.27	12.31	11.76	12.00	7569399
2013-07-17	12.07	12.08	11.95	11.99	5017401
2013-07-18	11.99	12.21	11.90	12.14	7180853
2013-07-19	11.65	12.20	11.62	12.10	6590158
2013-07-22	11.89	12.32	11.85	12.29	3647383
2013-07-23	12.35	12.40	12.17	12.37	2622063
2013-07-24	12.42	12.57	12.39	12.55	3465777
2013-07-25	12.54	12.68	12.40	12.47	2903066
2013-07-26	12.40	12.42	12.24	12.33	1881616
2013-07-29	12.33	12.40	12.04	12.29	2968611
2013-07-30	12.31	12.54	12.31	12.46	2981094
2013-07-31	12.48	12.75	12.31	12.33	3828979
2013-08-01	12.43	12.68	12.40	12.53	5596522
2013-08-02	12.53	12.67	12.49	12.53	2797758
2013-08-05	12.50	12.64	12.45	12.53	1503985
2013-08-06	12.50	12.57	12.24	12.30	1955917
2013-08-07	12.24	12.25	12.08	12.21	1642812
2013-08-08	12.26	12.41	12.13	12.15	1377042
2013-08-09	12.14	12.19	11.99	12.02	2677648
2013-08-12	12.00	12.17	11.96	12.06	2824974
2013-08-13	12.07	12.14	11.96	12.12	1566347
2013-08-14	12.11	12.21	12.05	12.08	1320605
2013-08-15	11.99	12.03	11.84	11.93	1125809
2013-08-16	11.88	12.05	11.85	11.91	1176508
2013-08-19	11.86	11.87	11.66	11.69	1606276
2013-08-20	11.68	11.93	11.65	11.87	1260531
2013-08-21	11.85	11.94	11.66	11.78	1590988
2013-08-22	11.80	12.02	11.78	11.92	1139903
2013-08-23	11.96	11.99	11.70	11.75	2088312
2013-08-26	11.74	11.83	11.59	11.63	1824903
2013-08-27	11.48	11.50	11.26	11.26	2020087
2013-08-28	11.27	11.35	11.17	11.22	1771798
2013-08-29	11.22	11.42	11.19	11.35	1318519
2013-08-30	11.32	11.33	11.04	11.06	1297227
2013-09-03	11.19	11.39	10.93	11.05	3464016
2013-09-04	11.07	11.28	11.02	11.22	2266296
2013-09-05	11.22	11.35	11.19	11.28	2161133
2013-09-06	11.29	11.48	11.14	11.37	2822884
2013-09-09	11.38	11.47	11.23	11.31	2191153
2013-09-10	11.20	11.29	11.13	11.20	3556355
2013-09-11	11.13	11.26	11.07	11.16	1838450
2013-09-12	11.25	11.51	11.20	11.28	4404483
2013-09-13	11.27	11.35	11.16	11.28	1547117
2013-09-16	11.38	11.43	11.24	11.40	2474867
2013-09-17	11.40	11.51	11.37	11.50	1775598
2013-09-18	11.50	11.74	11.48	11.57	4955110
2013-09-19	11.58	11.62	11.25	11.36	4945890
2013-09-20	11.38	11.45	11.22	11.44	3535500
2013-09-23	11.44	11.44	11.10	11.27	3759571
2013-09-24	11.25	11.35	11.15	11.27	2435104
2013-09-25	11.24	11.42	11.15	11.29	2108074
2013-09-26	11.31	11.38	11.08	11.15	2717168
2013-09-27	11.05	11.17	11.03	11.05	3835253
2013-09-30	10.99	11.04	10.90	10.99	5104603
2013-10-01	11.01	11.20	10.95	11.15	4421212
2013-10-02	11.05	11.07	10.95	11.01	3140157
2013-10-03	11.00	11.07	10.91	11.02	3134794
2013-10-04	11.02	11.28	11.01	11.24	2786909
2013-10-07	11.13	11.19	11.06	11.07	2034503
2013-10-08	11.06	11.13	10.98	11.00	2326654
2013-10-09	10.97	11.03	10.87	10.90	4045670
2013-10-10	11.06	11.21	11.04	11.19	2801925
2013-10-11	11.14	11.35	10.95	11.34	2276499
2013-10-14	11.29	11.43	11.26	11.37	1181673
2013-10-15	11.33	11.38	11.22	11.23	2353435
2013-10-16	11.33	11.51	11.29	11.40	1878931
2013-10-17	11.35	11.50	11.29	11.44	3226777
2013-10-18	11.03	11.23	10.65	11.01	11813397
2013-10-21	10.80	10.89	10.66	10.88	9462898
2013-10-22	10.87	10.95	10.78	10.85	4428603
2013-10-23	10.78	10.87	10.72	10.83	3778699
2013-10-24	10.84	10.92	10.71	10.90	2772180
2013-10-25	10.92	10.95	10.74	10.77	1910212
2013-10-28	10.74	10.89	10.70	10.82	1770882
2013-10-29	10.83	10.87	10.71	10.86	1673628
2013-10-30	10.84	10.88	10.72	10.73	1527052
2013-10-31	10.70	10.71	10.62	10.65	2795088
2013-11-01	10.64	10.92	10.60	10.91	6323137
2013-11-04	10.91	11.04	10.89	11.01	4242471
2013-11-05	11.00	11.03	10.91	11.00	3407221
2013-11-06	11.04	11.07	10.95	11.01	2010318
2013-11-07	11.00	11.15	10.84	10.91	2969174
2013-11-08	10.90	11.30	10.90	11.30	3163008
2013-11-11	11.28	11.34	11.11	11.33	1974764
2013-11-12	11.32	11.40	11.04	11.08	3366422
2013-11-13	11.03	11.19	10.97	11.19	1915068
2013-11-14	11.19	11.26	11.12	11.26	973811
2013-11-15	11.24	11.26	11.17	11.21	2088347
2013-11-18	11.23	11.28	11.10	11.19	2532898
2013-11-19	11.16	11.25	11.12	11.17	2318989
2013-11-20	11.20	11.20	11.04	11.07	2472296
2013-11-21	11.13	11.36	11.07	11.30	2169663
2013-11-22	11.33	11.53	11.26	11.50	2717523
2013-11-25	11.49	11.66	11.46	11.59	2553758
2013-11-26	11.58	11.60	11.42	11.42	1927009
2013-11-27	11.46	11.49	11.29	11.31	3014286
2013-11-29	11.29	11.33	11.19	11.21	1547410
2013-12-02	11.17	11.25	11.05	11.06	3654189
2013-12-03	11.03	11.06	10.93	11.00	2417416
2013-12-04	10.96	11.18	10.94	11.01	3043782
2013-12-05	10.95	11.06	10.94	11.00	1961135
2013-12-06	11.12	11.38	11.09	11.31	2701794
2013-12-09	11.31	11.46	11.30	11.34	1727023
2013-12-10	11.27	11.37	11.21	11.24	1191528
2013-12-11	11.18	11.19	11.04	11.06	2038573
2013-12-12	11.06	11.28	11.06	11.17	2240022
2013-12-13	11.19	11.29	11.16	11.21	1954060
2013-12-16	11.24	11.30	11.15	11.28	2782398
2013-12-17	11.27	11.27	11.16	11.22	2254167
2013-12-18	11.26	11.42	11.17	11.39	1745767
2013-12-19	11.33	11.46	11.31	11.41	1351464
2013-12-20	11.46	11.50	11.34	11.38	4171394
2013-12-23	11.43	11.72	11.42	11.68	2006745
2013-12-24	11.67	11.72	11.61	11.68	541021
2013-12-26	11.70	11.77	11.61	11.63	807557
2013-12-27	11.65	11.70	11.58	11.65	1318019
2013-12-30	11.65	11.70	11.61	11.63	1391913
2013-12-31	11.66	11.73	11.62	11.65	1216109
2014-01-02	11.60	11.70	11.52	11.56	3170883
2014-01-03	11.55	11.67	11.53	11.65	1845963
2014-01-06	11.69	11.74	11.63	11.66	4107837
2014-01-07	11.75	11.90	11.67	11.84	2864953
2014-01-08	11.86	12.11	11.80	12.09	3599580
2014-01-09	12.11	12.26	12.09	12.24	5629098
2014-01-10	12.22	12.48	12.14	12.27	9540785
2014-01-13	12.27	12.28	12.05	12.08	3311759
2014-01-14	12.13	12.20	11.98	12.18	4346319
2014-01-15	12.22	12.33	12.18	12.20	5528719
2014-01-16	12.15	12.16	11.87	11.88	7248108
2014-01-17	11.87	12.32	11.83	11.93	8851223
2014-01-21	12.11	12.28	11.99	12.17	6585585
2014-01-22	12.22	12.30	12.12	12.23	4015610
2014-01-23	12.26	12.26	11.96	12.06	3245659
2014-01-24	11.97	12.01	11.81	11.81	2758951
2014-01-27	11.83	11.86	11.58	11.64	2351418
2014-01-28	11.78	11.83	11.66	11.83	5607737
2014-01-29	11.70	11.83	11.70	11.74	5350228
2014-01-30	11.82	12.06	11.73	12.00	4172957
2014-01-31	11.81	11.96	11.75	11.76	4424534
2014-02-03	11.77	11.83	11.20	11.22	4852025
2014-02-04	11.30	11.40	11.18	11.34	2684136
2014-02-05	11.33	11.35	11.19	11.22	2822416
2014-02-06	11.23	11.42	11.21	11.40	1403276
2014-02-07	11.46	11.57	11.36	11.49	1714134
2014-02-10	11.49	11.56	11.38	11.56	1435425
2014-02-11	11.55	11.71	11.49	11.70	2010384
2014-02-12	11.71	11.98	11.70	11.77	2754001
2014-02-13	11.66	11.87	11.63	11.86	1844200
2014-02-14	11.82	11.93	11.80	11.84	1532847
2014-02-18	11.84	11.91	11.75	11.79	1028023
2014-02-19	11.74	11.74	11.40	11.43	2026783
2014-02-20	11.43	11.56	11.34	11.46	1914105
2014-02-21	11.50	11.55	11.44	11.46	2326466
2014-02-24	11.47	11.65	11.44	11.52	3726655
2014-02-25	11.50	11.52	11.40	11.47	2266301
2014-02-26	11.52	11.62	11.43	11.59	1886094
2014-02-27	11.57	11.67	11.51	11.64	1071777
2014-02-28	11.75	12.13	11.66	11.97	3785106
2014-03-03	11.82	11.86	11.73	11.78	2193034
2014-03-04	11.94	12.17	11.92	12.10	3810411
2014-03-05	12.10	12.14	12.05	12.14	1360211
2014-03-06	12.18	12.29	12.10	12.13	2265146
2014-03-07	12.21	12.38	12.20	12.29	1625102
2014-03-10	12.25	12.30	12.14	12.25	1124573
2014-03-11	12.27	12.28	12.13	12.22	887416
2014-03-12	12.11	12.12	11.95	12.11	1431203
2014-03-13	12.10	12.19	11.95	11.99	1811243
2014-03-14	11.95	12.09	11.90	12.02	1141974
2014-03-17	12.08	12.12	11.99	12.08	1455725
2014-03-18	12.07	12.23	12.04	12.19	1502793
2014-03-19	12.18	12.52	12.11	12.31	2081344
2014-03-20	12.28	12.63	12.28	12.56	2717320
2014-03-21	12.69	12.73	12.47	12.52	3640082
2014-03-24	12.57	12.72	12.41	12.47	1274013
2014-03-25	12.53	12.59	12.38	12.40	2117104
2014-03-26	12.45	12.48	12.24	12.24	1407405
2014-03-27	12.22	12.25	11.95	11.99	2396121
2014-03-28	12.03	12.18	11.98	12.11	1506529
2014-03-31	12.20	12.39	12.18	12.34	2501143
2014-04-01	12.38	12.55	12.28	12.53	1846596
2014-04-02	12.56	12.56	12.33	12.41	1883530
2014-04-03	12.38	12.60	12.36	12.56	2090928
2014-04-04	12.60	12.74	12.35	12.35	2330073
2014-04-07	12.32	12.32	12.00	12.15	2525763
2014-04-08	12.15	12.23	11.91	11.98	3021541
2014-04-09	12.06	12.09	11.93	11.96	2758960
2014-04-10	11.96	12.07	11.67	11.73	2747449
2014-04-11	11.61	11.80	11.45	11.48	3574892
2014-04-14	11.55	11.66	11.31	11.47	3489538
2014-04-15	11.51	11.69	11.41	11.63	2441994
2014-04-16	11.69	11.74	11.58	11.64	2899954
2014-04-17	11.73	11.73	11.24	11.24	5036982
2014-04-21	11.23	11.63	11.22	11.63	5181161
2014-04-22	11.60	11.90	11.54	11.79	2224346
2014-04-23	11.77	11.86	11.65	11.69	1437798
2014-04-24	11.72	11.74	11.51	11.55	1700500
2014-04-25	11.51	11.56	11.36	11.46	1642480
2014-04-28	11.46	11.56	11.28	11.34	2154305
2014-04-29	11.37	11.47	11.27	11.29	1469310
2014-04-30	11.30	11.51	11.25	11.49	2154183
2014-05-01	11.52	11.55	11.33	11.47	2169446
2014-05-02	11.51	11.76	11.48	11.55	1535013
2014-05-05	11.48	11.51	11.34	11.42	945783
2014-05-06	11.37	11.41	11.19	11.21	1195814
2014-05-07	11.24	11.34	11.11	11.34	1120396
2014-05-08	11.31	11.52	11.27	11.47	3424571
2014-05-09	11.45	11.52	11.33	11.51	1269133
2014-05-12	11.57	11.80	11.52	11.77	966832
2014-05-13	11.77	11.77	11.61	11.72	1173113
2014-05-14	11.69	11.71	11.37	11.38	1282953
2014-05-15	11.34	11.35	11.00	11.21	2926821
2014-05-16	11.22	11.26	11.05	11.18	1223367
2014-05-19	11.18	11.37	11.13	11.34	1359866
2014-05-20	11.35	11.35	11.15	11.30	1492831
2014-05-21	11.33	11.45	11.26	11.35	1876510
2014-05-22	11.34	11.45	11.32	11.36	1399586
2014-05-23	11.34	11.44	11.29	11.36	1545387
2014-05-27	11.40	11.54	11.37	11.51	1435159
2014-05-28	11.52	11.60	11.36	11.51	1713565
2014-05-29	11.54	11.54	11.42	11.48	2057039
2014-05-30	11.47	11.53	11.43	11.46	1937639
2014-06-02	11.49	11.66	11.35	11.60	1366287
2014-06-03	11.55	11.73	11.54	11.69	2181092
2014-06-04	11.65	11.77	11.60	11.72	2172688
2014-06-05	11.71	11.89	11.59	11.86	1907080
2014-06-06	11.86	11.97	11.83	11.96	1657227
2014-06-09	11.93	12.20	11.93	12.16	2214730
2014-06-10	12.15	12.15	11.99	12.14	1441750
2014-06-11	12.03	12.06	11.96	12.01	1140809
2014-06-12	11.98	12.11	11.91	12.04	1905919
2014-06-13	12.05	12.18	11.95	11.96	1437356
2014-06-16	11.93	11.94	11.78	11.84	1498123
2014-06-17	11.85	12.15	11.84	12.06	1946441
2014-06-18	12.06	12.10	11.87	12.05	2145210
2014-06-19	12.08	12.08	11.79	11.92	2325536
2014-06-20	11.94	12.06	11.90	11.91	2806462
2014-06-23	11.88	11.93	11.82	11.85	1695624
2014-06-24	11.83	12.02	11.78	11.79	1471214
2014-06-25	11.75	11.87	11.63	11.86	1779133
2014-06-26	11.84	11.84	11.66	11.83	1663139
2014-06-27	11.79	11.94	11.74	11.94	1816886
2014-06-30	11.86	11.94	11.78	11.86	1812546
2014-07-01	11.93	12.10	11.88	11.95	2220333
2014-07-02	11.93	11.95	11.79	11.80	1318074
2014-07-03	11.89	12.05	11.88	11.99	708742
2014-07-07	11.92	11.97	11.85	11.88	1275949
2014-07-08	11.86	11.87	11.66	11.71	1557463
2014-07-09	11.73	11.82	11.71	11.74	1651290
2014-07-10	11.55	11.75	11.48	11.67	2054264
2014-07-11	11.61	11.69	11.52	11.64	1169712
2014-07-14	11.70	11.78	11.61	11.66	1684447
2014-07-15	11.71	11.92	11.68	11.91	2352868
2014-07-16	11.92	11.93	11.71	11.74	2234046
2014-07-17	11.65	11.73	11.45	11.47	2480805
2014-07-18	11.75	11.80	11.51	11.72	3815196
2014-07-21	11.64	11.75	11.50	11.66	2080263
2014-07-22	11.69	11.79	11.62	11.69	3176544
2014-07-23	11.69	11.86	11.62	11.84	3013330
2014-07-24	11.87	12.19	11.84	12.02	3276741
2014-07-25	11.98	12.13	11.95	12.04	2202857
2014-07-28	12.04	12.08	11.85	11.88	1571828
2014-07-29	11.90	12.00	11.82	11.86	1355338
2014-07-30	11.93	12.06	11.90	12.00	1472165
2014-07-31	11.94	11.99	11.75	11.78	1773715
2014-08-01	11.75	11.79	11.48	11.62	2979423
2014-08-04	11.66	11.70	11.50	11.57	1963966
2014-08-05	11.52	11.67	11.48	11.58	1780253
2014-08-06	11.53	11.69	11.48	11.68	2061296
2014-08-07	11.71	11.71	11.52	11.60	1946766
2014-08-08	11.61	11.61	11.46	11.57	1909202
2014-08-11	11.59	11.65	11.52	11.56	1371234
2014-08-12	11.54	11.59	11.43	11.48	985949
2014-08-13	11.51	11.60	11.50	11.54	1007683
2014-08-14	11.56	11.64	11.52	11.57	773795
2014-08-15	11.61	11.65	11.42	11.48	1434803
2014-08-18	11.54	11.71	11.53	11.62	976221
2014-08-19	11.64	11.72	11.64	11.69	947144
2014-08-20	11.66	11.79	11.63	11.73	1023578
2014-08-21	11.74	12.02	11.72	12.01	1715158
2014-08-22	12.01	12.05	11.88	11.94	1333441
2014-08-25	12.02	12.05	11.92	12.00	1483079
2014-08-26	12.02	12.14	12.01	12.12	1373570
2014-08-27	12.14	12.16	12.04	12.04	1483075
2014-08-28	12.10	12.18	11.93	12.11	1987289
2014-08-29	12.11	12.24	12.10	12.16	1680463
2014-09-02	12.21	12.43	12.21	12.34	3345372
2014-09-03	12.40	12.46	12.31	12.35	2854705
2014-09-04	12.39	12.53	12.32	12.33	2429554
2014-09-05	12.30	12.35	12.23	12.33	2074231
2014-09-08	12.29	12.43	12.28	12.42	1309007
2014-09-09	12.37	12.40	12.25	12.36	2496977
2014-09-10	12.30	12.54	12.30	12.49	2518206
2014-09-11	12.41	12.54	12.34	12.46	2208849
2014-09-12	12.47	12.70	12.43	12.57	2479228
2014-09-15	12.54	12.59	12.45	12.49	1577884
2014-09-16	12.47	12.60	12.41	12.44	2022115
2014-09-17	12.44	12.64	12.40	12.52	1839772
2014-09-18	12.60	13.04	12.59	12.96	7405592
2014-09-19	13.23	13.23	12.87	12.92	5129058
2014-09-22	12.92	12.96	12.69	12.71	2988814
2014-09-23	12.67	12.77	12.59	12.59	3679852
2014-09-24	12.61	12.63	12.46	12.56	1724601
2014-09-25	12.51	12.57	12.33	12.41	2301696
2014-09-26	12.46	12.50	12.35	12.44	2030261
2014-09-29	12.28	12.43	12.27	12.35	1532406
2014-09-30	12.34	12.40	12.18	12.28	2306443
2014-10-01	12.25	12.35	12.07	12.12	2962711
2014-10-02	12.12	12.28	12.00	12.22	1936476
2014-10-03	12.33	12.43	12.30	12.34	1605527
2014-10-06	12.43	12.43	12.21	12.26	1671476
2014-10-07	12.17	12.28	12.05	12.06	1716041
2014-10-08	12.09	12.31	12.06	12.31	3222488
2014-10-09	12.26	12.30	11.90	11.97	4093501
2014-10-10	11.97	12.10	11.73	11.73	2628547
2014-10-13	11.73	11.88	11.62	11.62	3004164
2014-10-14	11.65	11.82	11.60	11.71	2501882
2014-10-15	11.47	11.55	11.17	11.37	3580327
2014-10-16	11.09	11.53	11.09	11.40	3658861
2014-10-17	11.60	11.65	11.35	11.47	2566630
2014-10-20	11.39	11.63	11.39	11.61	1843455
2014-10-21	11.69	11.97	11.67	11.94	1884648
2014-10-22	11.96	12.12	11.91	11.92	2481784
2014-10-23	12.07	12.19	12.01	12.04	4608974
2014-10-24	12.02	12.14	12.00	12.04	2536248
2014-10-27	12.02	12.13	11.98	12.09	4413555
2014-10-28	12.11	12.44	12.11	12.42	4143417
2014-10-29	12.40	12.68	12.34	12.64	2339135
2014-10-30	12.60	12.76	12.51	12.69	2011252
2014-10-31	12.84	12.89	12.74	12.86	2362790
2014-11-03	12.90	12.90	12.67	12.71	2634623
2014-11-04	12.69	12.71	12.56	12.62	2353867
2014-11-05	12.74	12.79	12.64	12.69	1739380
2014-11-06	12.70	12.85	12.64	12.74	2418439
2014-11-07	12.69	12.92	12.67	12.85	2517218
2014-11-10	12.84	12.98	12.82	12.93	1550939
2014-11-11	12.94	12.97	12.84	12.87	1570352
2014-11-12	12.87	13.02	12.87	13.01	1888534
2014-11-13	13.02	13.05	12.93	12.92	409219
2014-11-14	12.76	12.97	12.75	12.88	1735435
2014-11-17	12.83	12.87	12.71	12.75	1494216
2014-11-18	12.72	12.89	12.72	12.81	1449009
2014-11-19	12.84	12.84	12.66	12.74	2133243
2014-11-20	12.67	12.90	12.67	12.90	1573706
2014-11-21	12.99	13.04	12.76	12.79	1662102
2014-11-24	12.86	13.00	12.83	12.96	1247949
2014-11-25	13.00	13.05	12.91	12.98	2330217
2014-11-26	12.97	12.99	12.88	12.94	1340269
2014-11-28	12.98	13.01	12.74	12.76	874717
2014-12-01	12.70	12.76	12.42	12.49	2173798
2014-12-02	12.51	12.66	12.51	12.58	2280874
2014-12-03	12.55	12.84	12.53	12.82	1970079
2014-12-04	12.79	12.80	12.69	12.79	1439662
2014-12-05	12.88	13.21	12.85	13.15	3150598
2014-12-08	13.10	13.33	13.06	13.19	2559188
2014-12-09	13.01	13.29	12.95	13.27	2152325
2014-12-10	13.17	13.24	12.89	12.89	2634913
2014-12-11	12.92	13.09	12.92	12.99	1971302
2014-12-12	12.91	12.98	12.81	12.86	2143000
2014-12-15	12.96	12.97	12.76	12.92	4022512
2014-12-16	12.91	13.14	12.77	12.90	4598609
2014-12-17	13.00	13.31	12.91	13.25	3847512
2014-12-18	13.42	13.44	13.30	13.38	2217068
2014-12-19	13.39	13.46	13.27	13.39	4458721
2014-12-22	13.40	13.52	13.40	13.50	1389203
2014-12-23	13.59	13.69	13.55	13.65	1838431
2014-12-24	13.65	13.68	13.49	13.60	631686
2014-12-26	13.61	13.71	13.57	13.71	1520315
2014-12-29	13.70	13.99	13.67	13.91	2218073
2014-12-30	13.84	13.89	13.77	13.78	1525259
2014-12-31	13.84	13.84	13.57	13.58	2129857
2015-01-02	13.64	13.70	13.26	13.41	2477070
2015-01-05	13.28	13.32	13.04	13.08	2345343
2015-01-06	13.10	13.14	12.72	12.83	4766647
2015-01-07	12.78	12.96	12.71	12.91	3270204
2015-01-08	13.01	13.26	12.95	13.22	2696799
2015-01-09	13.27	13.27	12.86	12.89	2927866
2015-01-12	12.90	12.98	12.66	12.73	1897295
2015-01-13	12.88	13.01	12.59	12.68	2487327
2015-01-14	12.49	12.61	12.32	12.55	2235402
2015-01-15	12.50	12.58	12.26	12.31	3118927
2015-01-16	12.27	12.51	12.17	12.51	5185886
2015-01-20	12.50	12.60	12.38	12.53	5445114
2015-01-21	12.49	12.61	12.40	12.48	3459156
2015-01-22	12.60	13.13	12.56	13.08	4523194
2015-01-23	13.05	13.31	12.99	13.00	3119470
2015-01-26	13.13	13.36	13.02	13.31	3281326
2015-01-27	13.16	13.36	13.06	13.22	2840729
2015-01-28	13.29	13.33	12.87	12.89	3463949
2015-01-29	12.92	13.10	12.77	13.07	2986234
2015-01-30	12.89	13.14	12.87	12.99	3201834
2015-02-02	13.06	13.29	12.96	13.27	2954824
2015-02-03	13.38	13.54	13.38	13.51	2179306
2015-02-04	13.47	13.65	13.43	13.52	2176105
2015-02-05	13.60	13.76	13.52	13.75	1465599
2015-02-06	13.88	14.04	13.80	13.84	2938976
2015-02-09	13.71	13.84	13.67	13.71	1849843
2015-02-10	13.85	13.88	13.69	13.83	2333073
2015-02-11	13.81	13.95	13.75	13.89	1983526
2015-02-12	14.00	14.29	13.93	14.28	2135124
2015-02-13	14.32	14.46	14.26	14.45	2918152
2015-02-17	14.49	14.66	14.32	14.64	2487223
2015-02-18	14.61	14.61	14.19	14.24	2929334
2015-02-19	14.17	14.35	14.06	14.27	1428193
2015-02-20	14.24	14.43	14.09	14.41	1732595
2015-02-23	14.32	14.37	14.23	14.34	1642606
2015-02-24	14.35	14.62	14.35	14.43	1824422
2015-02-25	14.40	14.46	14.32	14.37	1189231
2015-02-26	14.39	14.48	14.32	14.47	1373792
2015-02-27	14.43	14.45	14.24	14.29	2980183
2015-03-02	14.33	14.44	14.26	14.39	1905126
2015-03-03	14.31	14.44	14.28	14.29	1477572
2015-03-04	14.22	14.30	14.09	14.17	3781537
2015-03-05	14.18	14.26	14.04	14.20	1711686
2015-03-06	14.24	14.58	14.19	14.38	5125107
2015-03-09	14.37	14.53	14.33	14.48	3634995
2015-03-10	14.35	14.41	14.27	14.24	2656352
2015-03-11	14.29	14.41	14.23	14.40	2794508
2015-03-12	14.48	14.69	14.48	14.64	1985185
2015-03-13	14.64	14.65	14.44	14.56	2111348
2015-03-16	14.64	14.68	14.49	14.54	3339777
2015-03-17	14.44	14.68	14.42	14.68	2550568
2015-03-18	14.65	14.86	14.44	14.47	2302125
2015-03-19	14.47	14.48	14.20	14.26	4451798
2015-03-20	14.40	14.47	14.27	14.45	3621246
2015-03-23	14.46	14.50	14.32	14.34	1648755
2015-03-24	14.32	14.41	14.21	14.23	2547673
2015-03-25	14.22	14.25	13.95	13.98	1993572
2015-03-26	13.95	14.00	13.74	13.88	5641597
2015-03-27	13.85	14.06	13.77	14.06	3036585
2015-03-30	14.15	14.45	14.13	14.37	2082358
2015-03-31	14.29	14.33	14.19	14.29	1864899
2015-04-01	14.25	14.34	14.16	14.27	1555331
2015-04-02	14.27	14.40	14.24	14.36	1007813
2015-04-06	14.20	14.35	14.03	14.28	1829240
2015-04-07	14.29	14.39	14.23	14.24	968390
2015-04-08	14.25	14.32	14.19	14.25	1130053
2015-04-09	14.24	14.31	14.10	14.29	1467652
2015-04-10	14.28	14.37	14.14	14.35	1791248
2015-04-13	14.37	14.47	14.31	14.44	1241971
2015-04-14	14.35	14.44	14.23	14.31	1442771
2015-04-15	14.32	14.61	14.27	14.50	1632296
2015-04-16	14.46	14.58	14.35	14.55	2420051
2015-04-17	14.25	14.57	14.21	14.28	4169948
2015-04-20	14.63	14.63	14.23	14.37	2371958
2015-04-21	14.51	14.61	14.38	14.43	2160500
2015-04-22	14.49	14.53	14.26	14.49	2188287
2015-04-23	14.45	14.48	14.25	14.31	1633026
2015-04-24	14.22	14.29	14.15	14.18	1495123
2015-04-27	14.17	14.30	13.95	14.00	2133984
2015-04-28	14.02	14.27	13.96	14.25	1770795
2015-04-29	14.22	14.50	14.22	14.41	1835957
2015-04-30	14.39	14.50	14.24	14.25	2393737
2015-05-01	14.30	14.40	14.14	14.19	1549242
2015-05-04	14.20	14.38	14.18	14.34	2418031
2015-05-05	14.27	14.43	14.27	14.33	2320493
2015-05-06	14.34	14.39	14.22	14.32	1874603
2015-05-07	14.27	14.33	14.20	14.22	1217211
2015-05-08	14.29	14.35	14.17	14.28	1393253
2015-05-11	14.29	14.41	14.22	14.38	2434868
2015-05-12	14.34	14.41	14.21	14.38	1711925
2015-05-13	14.37	14.46	14.26	14.38	2431933
2015-05-14	14.45	14.54	14.37	14.53	1388054
2015-05-15	14.51	14.56	14.29	14.37	1101493
2015-05-18	14.38	14.73	14.30	14.70	2762821
2015-05-19	14.75	14.87	14.73	14.82	2138915
2015-05-20	14.81	14.82	14.64	14.68	1325496
2015-05-21	14.63	14.81	14.56	14.76	1475814
2015-05-22	14.75	14.83	14.72	14.73	1216251
2015-05-26	14.67	14.81	14.57	14.75	2510358
2015-05-27	14.77	14.87	14.69	14.82	2924995
2015-05-28	14.81	14.92	14.75	14.90	1672645
2015-05-29	14.92	14.92	14.69	14.76	2028673
2015-06-01	14.79	14.88	14.55	14.65	1863193
2015-06-02	14.60	14.82	14.57	14.79	1432589
2015-06-03	14.87	15.04	14.84	15.01	1603294
2015-06-04	14.94	15.00	14.80	14.84	946388
2015-06-05	14.99	15.15	14.92	15.07	1654788
2015-06-08	15.04	15.29	15.01	15.21	2343254
2015-06-09	15.21	15.41	15.14	15.39	1361346
2015-06-10	15.38	15.59	15.37	15.53	2116804
2015-06-11	15.49	15.63	15.42	15.48	1872931
2015-06-12	15.46	15.51	15.24	15.32	6070097
2015-06-15	15.15	15.57	15.07	15.40	2584172
2015-06-16	15.40	15.60	15.38	15.55	1357064
2015-06-17	15.61	15.65	15.31	15.36	2666921
2015-06-18	15.40	15.57	15.33	15.52	2093294
2015-06-19	15.45	15.59	15.44	15.54	2414880
2015-06-22	15.75	15.78	15.62	15.76	1680165
2015-06-23	15.98	16.00	15.82	15.93	2950517
2015-06-24	15.84	15.98	15.78	15.82	2357739
2015-06-25	15.91	15.94	15.71	15.79	1022198
2015-06-26	15.89	16.00	15.84	15.95	2190178
2015-06-29	15.70	15.83	15.44	15.46	1988790
2015-06-30	15.67	15.79	15.50	15.67	2298915
2015-07-01	15.86	15.99	15.80	15.93	2814890
2015-07-02	15.84	15.89	15.51	15.59	1901418
2015-07-06	15.35	15.66	15.31	15.65	3441843
2015-07-07	15.59	15.60	15.23	15.48	2125650
2015-07-08	15.34	15.40	15.17	15.26	1974338
2015-07-09	15.51	15.68	15.38	15.48	2378379
2015-07-10	15.68	15.77	15.53	15.61	1600389
2015-07-13	15.79	15.81	15.68	15.76	1562291
2015-07-14	15.67	15.84	15.60	15.81	1475620
2015-07-15	15.89	15.96	15.81	15.88	1344392
2015-07-16	15.91	16.00	15.78	15.96	2264573
2015-07-17	15.97	16.13	15.81	15.91	2473049
2015-07-20	15.82	16.02	15.81	15.98	2972640
2015-07-21	16.03	16.21	15.93	15.98	1587000
2015-07-22	15.99	16.29	15.99	16.20	1827972
2015-07-23	16.25	16.35	15.99	16.03	1590397
2015-07-24	16.04	16.05	15.83	15.88	1396386
2015-07-27	15.61	15.76	15.56	15.63	1424612
2015-07-28	15.76	15.77	15.51	15.66	2311932
2015-07-29	15.67	15.85	15.56	15.82	1723640
2015-07-30	15.75	15.86	15.67	15.84	1509964
2015-07-31	15.85	15.91	15.66	15.85	1532138
2015-08-03	15.83	15.89	15.63	15.81	1161528
2015-08-04	15.83	16.02	15.77	15.90	1150602
2015-08-05	15.97	16.20	15.95	16.07	1150292
2015-08-06	16.12	16.22	15.89	15.95	1402053
2015-08-07	15.95	16.06	15.75	15.86	1489753
2015-08-10	15.97	16.19	15.94	16.14	1432548
2015-08-11	16.00	16.03	15.78	15.92	1629744
2015-08-12	15.76	15.83	15.24	15.55	2238107
2015-08-13	15.61	15.70	15.49	15.60	1246136
2015-08-14	15.67	15.92	15.63	15.91	2342048
2015-08-17	15.77	16.05	15.66	15.96	1605567
2015-08-18	15.96	16.09	15.83	15.93	959044
2015-08-19	15.91	16.13	15.68	15.73	1357286
2015-08-20	15.58	15.65	15.12	15.12	1974765
2015-08-21	15.00	15.00	14.70	14.71	2595839
2015-08-24	13.58	14.28	13.28	13.78	3747886
2015-08-25	14.18	14.19	13.47	13.49	3240022
2015-08-26	13.83	14.03	13.56	13.98	2614869
2015-08-27	14.11	14.50	14.08	14.40	2765038
2015-08-28	14.35	14.51	14.26	14.43	1268907
2015-08-31	14.35	14.57	14.29	14.53	1349019
2015-09-01	14.20	14.27	13.81	13.88	1765598
2015-09-02	14.06	14.13	13.67	14.08	3190013
2015-09-03	14.10	14.44	14.03	14.28	1773933
2015-09-04	14.18	14.35	14.04	14.26	2080475
2015-09-08	14.55	14.69	14.40	14.68	1485837
2015-09-09	14.80	14.85	14.45	14.48	1653366
2015-09-10	14.44	14.69	14.40	14.58	1144848
2015-09-11	14.50	14.60	14.41	14.50	1908101
2015-09-14	14.50	14.61	14.42	14.57	2149437
2015-09-15	14.63	14.87	14.61	14.80	1199211
2015-09-16	14.76	14.84	14.51	14.80	2400549
2015-09-17	14.76	14.96	14.41	14.52	3324591
2015-09-18	14.24	14.29	13.97	14.05	4257810
2015-09-21	14.16	14.31	14.06	14.16	2174481
2015-09-22	13.92	14.10	13.79	13.87	1724647
2015-09-23	13.90	14.13	13.83	14.00	1921616
2015-09-24	13.86	14.03	13.76	13.99	1525031
2015-09-25	14.22	14.31	14.11	14.21	2455933
2015-09-28	14.10	14.14	13.92	13.99	2648918
2015-09-29	14.01	14.10	13.89	14.00	2366419
2015-09-30	14.21	14.28	14.03	14.18	2132108
2015-10-01	14.25	14.29	14.00	14.21	2819552
2015-10-02	13.84	14.01	13.43	14.01	2866107
2015-10-05	14.12	14.39	14.03	14.33	1859062
2015-10-06	14.28	14.33	14.19	14.23	2078705
2015-10-07	14.36	14.43	14.16	14.39	2470702
2015-10-08	14.36	14.51	14.21	14.43	2420961
2015-10-09	14.41	14.57	14.26	14.30	1568839
2015-10-12	14.27	14.39	14.22	14.33	1538426
2015-10-13	14.27	14.42	14.17	14.19	2047787
2015-10-14	14.13	14.17	13.71	13.77	2994964
2015-10-15	13.90	13.98	13.79	13.96	3053236
2015-10-16	12.08	13.93	11.97	13.80	3416509
2015-10-19	13.68	14.06	13.63	13.76	3368671
2015-10-20	13.81	14.04	13.76	14.00	1684135
2015-10-21	14.03	14.15	13.67	13.68	2301866
2015-10-22	13.79	14.05	13.78	13.83	1655398
2015-10-23	13.94	14.02	13.82	13.95	4628772
2015-10-26	13.95	14.14	13.79	13.95	2345907
2015-10-27	13.82	14.00	13.67	13.78	1855810
2015-10-28	13.79	14.53	13.79	14.50	3113873
2015-10-29	14.48	14.75	14.40	14.50	2483464
2015-10-30	14.47	14.55	14.15	14.18	2371098
2015-11-02	14.26	14.45	14.20	14.43	3012506
2015-11-03	14.36	14.47	14.27	14.32	1973443
2015-11-04	14.36	14.55	14.27	14.49	1696006
2015-11-05	14.50	14.78	14.47	14.67	2433492
2015-11-06	14.98	15.32	14.98	15.20	3928350
2015-11-09	15.27	15.42	15.10	15.26	3149698
2015-11-10	15.22	15.36	15.19	15.36	2138942
2015-11-11	15.40	15.47	15.14	15.14	1971690
2015-11-12	15.05	15.09	14.67	14.71	2278595
2015-11-13	14.63	14.77	14.49	14.57	1213299
2015-11-16	14.54	14.75	14.43	14.75	1427423
2015-11-17	14.75	14.86	14.65	14.72	2398858
2015-11-18	14.75	14.93	14.73	14.92	2410188
2015-11-19	14.90	14.97	14.77	14.94	1139743
2015-11-20	15.00	15.01	14.87	14.97	1362633
2015-11-23	15.00	15.03	14.79	14.80	2365874
2015-11-24	14.67	14.97	14.66	14.92	1885819
2015-11-25	14.95	14.97	14.81	14.89	1026758
2015-11-27	14.93	14.96	14.81	14.89	874095
2015-11-30	14.95	14.99	14.84	14.87	1876607
2015-12-01	14.96	15.05	14.84	14.90	2042870
2015-12-02	14.96	14.97	14.74	14.76	1656441
2015-12-03	14.90	14.95	14.55	14.57	1681726
2015-12-04	14.64	14.96	14.57	14.89	1588347
2015-12-07	14.84	14.88	14.59	14.75	1841160
2015-12-08	14.61	14.61	14.36	14.52	2496016
2015-12-09	14.40	14.59	14.15	14.28	2809597
2015-12-10	14.28	14.64	14.19	14.47	2416486
2015-12-11	14.25	14.39	14.08	14.17	1615037
2015-12-14	14.21	14.35	14.00	14.17	2478211
2015-12-15	14.32	14.63	14.31	14.56	2032760
2015-12-16	14.69	15.00	14.43	14.90	3161676
2015-12-17	14.90	15.03	14.66	14.78	2597523
2015-12-18	14.60	14.70	14.22	14.30	7906334
2015-12-21	14.41	14.47	14.18	14.31	2808768
2015-12-22	14.39	14.47	14.21	14.43	1552231
2015-12-23	14.51	14.64	14.45	14.62	1162435
2015-12-24	14.57	14.75	14.55	14.70	514637
2015-12-28	14.61	14.66	14.38	14.66	1585876
2015-12-29	14.78	14.90	14.68	14.87	1359482
2015-12-30	14.84	14.86	14.69	14.71	1215216
2015-12-31	14.62	14.73	14.51	14.52	1361526
2016-01-04	14.22	14.24	13.91	14.16	4333406
2016-01-05	14.20	14.27	14.02	14.19	3959749
2016-01-06	13.97	14.09	13.83	14.03	3074253
2016-01-07	13.74	13.88	13.39	13.40	5756876
2016-01-08	13.56	13.60	13.09	13.11	3313241
2016-01-11	13.38	13.57	13.01	13.15	3625181
2016-01-12	13.32	13.37	13.09	13.35	3823119
2016-01-13	13.43	13.47	12.77	13.03	4164265
2016-01-14	13.10	13.22	12.82	13.11	3895779
2016-01-15	12.63	12.83	12.41	12.81	3364949
2016-01-19	12.96	13.02	12.45	12.58	3567147
2016-01-20	12.32	12.45	11.89	12.31	4664585
2016-01-21	12.32	12.57	12.18	12.22	2750858
2016-01-22	12.41	12.61	12.31	12.52	3052133
2016-01-25	12.46	12.50	11.99	12.05	4832925
2016-01-26	12.13	12.41	12.08	12.36	5837642
2016-01-27	12.32	12.77	12.32	12.46	4040880
2016-01-28	12.63	12.82	12.55	12.67	2493459
2016-01-29	12.71	12.88	12.59	12.73	5074908
2016-02-01	12.69	12.81	12.63	12.69	4802111
2016-02-02	12.46	12.50	12.16	12.26	4236552
2016-02-03	12.38	12.49	11.93	12.47	3918871
2016-02-04	12.46	12.70	12.33	12.52	2184631
2016-02-05	12.51	12.66	12.30	12.33	2038834
2016-02-08	12.09	12.12	11.72	11.93	4531212
2016-02-09	11.67	12.17	11.67	12.07	3228821
2016-02-10	12.15	12.36	12.02	12.02	2564360
2016-02-11	11.65	11.81	11.51	11.62	2532043
2016-02-12	11.86	12.17	11.84	12.15	3414429
2016-02-16	12.36	12.48	12.18	12.41	2524174
2016-02-17	12.54	12.65	12.33	12.38	2570285
2016-02-18	12.43	12.46	12.00	12.10	1984351
2016-02-19	12.04	12.26	11.99	12.20	1497870
2016-02-22	12.35	12.46	12.34	12.42	1338275
2016-02-23	12.38	12.38	12.03	12.15	1940465
2016-02-24	11.97	11.99	11.66	11.95	3854554
2016-02-25	11.96	12.17	11.90	12.17	1612485
2016-02-26	12.32	12.67	12.26	12.47	2916699
2016-02-29	12.44	12.49	12.00	12.02	4522643
2016-03-01	12.12	12.64	12.09	12.50	4248979
2016-03-02	12.50	12.92	12.47	12.86	2644688
2016-03-03	12.88	13.10	12.84	13.01	2013919
2016-03-04	13.07	13.24	13.02	13.20	2009310
2016-03-07	13.10	13.23	13.02	13.19	1404042
2016-03-08	13.05	13.11	12.79	12.81	2118000
2016-03-09	12.84	12.89	12.62	12.65	1131783
2016-03-10	12.79	12.88	12.54	12.78	1489852
2016-03-11	12.89	13.24	12.84	13.23	1341427
2016-03-14	13.19	13.28	13.04	13.20	1446556
2016-03-15	13.03	13.13	12.99	13.08	1348215
2016-03-16	13.01	13.23	12.87	12.97	1923604
2016-03-17	12.92	13.00	12.73	12.98	2013072
2016-03-18	13.06	13.37	13.00	13.32	4699930
2016-03-21	13.28	13.42	13.19	13.36	1036406
2016-03-22	13.26	13.37	13.14	13.31	1611365
2016-03-23	13.28	13.34	13.08	13.08	1502654
2016-03-24	12.97	13.04	12.81	13.04	1319201
2016-03-28	13.05	13.12	12.95	13.06	1011572
2016-03-29	12.99	13.09	12.77	13.09	2209919
2016-03-30	13.18	13.37	13.11	13.19	1468066
2016-03-31	13.15	13.21	12.93	13.10	1749244
2016-04-01	12.97	13.14	12.87	13.10	1552116
2016-04-04	13.14	13.34	13.02	13.24	1703790
2016-04-05	13.06	13.11	12.88	12.91	1604383
2016-04-06	12.89	13.07	12.80	13.07	1227476
2016-04-07	12.91	12.95	12.63	12.74	1384768
2016-04-08	12.90	13.14	12.83	12.89	1688641
2016-04-11	12.97	13.17	12.95	12.99	1504527
2016-04-12	13.05	13.30	13.02	13.28	2821953
2016-04-13	13.40	13.73	13.38	13.68	2664572
2016-04-14	13.64	13.92	13.60	13.74	2116651
2016-04-15	13.70	13.90	13.62	13.86	2421507
2016-04-18	13.82	14.16	13.69	14.08	2912187
2016-04-19	14.14	14.26	14.09	14.26	2630559
2016-04-20	14.32	14.54	14.23	14.51	1998281
2016-04-21	14.50	14.64	14.39	14.39	1711755
2016-04-22	14.42	14.59	14.42	14.51	2351544
2016-04-25	14.36	14.51	14.27	14.37	1355835
2016-04-26	14.43	14.50	14.34	14.40	3614267
2016-04-27	14.48	14.51	14.30	14.39	2523378
2016-04-28	14.25	14.40	14.12	14.17	2255084
2016-04-29	14.10	14.16	13.94	14.08	2628005
2016-05-02	14.18	14.25	14.04	14.24	1746517
2016-05-03	14.01	14.03	13.80	13.94	1873479
2016-05-04	13.75	13.91	13.53	13.65	1873244
2016-05-05	13.66	13.78	13.57	13.62	1512910
2016-05-06	13.48	13.66	13.47	13.64	1443655
2016-05-09	13.60	13.71	13.52	13.59	1321614
2016-05-10	13.67	13.93	13.66	13.88	1160576
2016-05-11	13.80	13.98	13.79	13.79	1151974
2016-05-12	13.86	13.98	13.65	13.76	1681839
2016-05-13	13.72	13.88	13.47	13.54	1731409
2016-05-16	13.57	13.80	13.53	13.72	1170401
2016-05-17	13.65	13.83	13.54	13.61	1931161
2016-05-18	13.62	14.26	13.62	14.23	2288873
2016-05-19	14.11	14.33	13.91	14.08	1279143
2016-05-20	14.13	14.30	14.11	14.22	1354890
2016-05-23	14.21	14.29	14.06	14.20	1544357
2016-05-24	14.34	14.55	14.26	14.47	1632990
2016-05-25	14.58	14.77	14.56	14.61	1802056
2016-05-26	14.63	14.63	14.36	14.48	1766977
2016-05-27	14.48	14.60	14.44	14.57	1839414
2016-05-31	14.65	14.71	14.49	14.56	2003618
2016-06-01	14.43	14.64	14.31	14.63	1367299
2016-06-02	14.58	14.70	14.50	14.70	1309546
2016-06-03	14.44	14.44	13.95	14.33	2426264
2016-06-06	14.37	14.61	14.36	14.44	2239738
2016-06-07	14.43	14.49	14.34	14.29	1374270
2016-06-08	14.30	14.39	14.28	14.34	1037241
2016-06-09	14.23	14.23	14.01	14.10	1490624
2016-06-10	13.93	13.98	13.77	13.92	2814896
2016-06-13	13.86	13.97	13.67	13.68	2604848
2016-06-14	13.60	13.72	13.31	13.35	2568683
2016-06-15	13.44	13.79	13.38	13.59	3551319
2016-06-16	13.46	13.52	13.23	13.46	2952171
2016-06-17	13.45	13.64	13.41	13.56	5614685
2016-06-20	13.82	14.04	13.67	13.68	1831325
2016-06-21	13.74	13.76	13.57	13.68	1314564
2016-06-22	13.71	13.88	13.62	13.62	1330426
2016-06-23	13.86	14.12	13.85	14.10	2622754
2016-06-24	13.09	13.46	12.97	13.14	3097600
2016-06-27	12.92	12.92	12.46	12.54	3977252
2016-06-28	12.77	13.14	12.71	13.09	3200111
2016-06-29	13.28	13.41	13.15	13.36	2113115
2016-06-30	13.48	13.78	13.30	13.78	3198902
2016-07-01	13.64	13.77	13.50	13.60	1889868
2016-07-05	13.42	13.47	12.94	13.13	2588190
2016-07-06	12.97	13.32	12.86	13.28	2130887
2016-07-07	13.31	13.59	13.30	13.49	1643179
2016-07-08	13.71	13.87	13.67	13.79	1995616
2016-07-11	13.91	14.07	13.86	13.98	2137152
2016-07-12	14.21	14.29	14.13	14.24	2621011
2016-07-13	14.20	14.30	14.10	14.24	2139906
2016-07-14	14.57	14.59	14.40	14.49	3504745
2016-07-15	14.58	14.75	14.40	14.57	4150628
2016-07-18	14.81	14.81	14.58	14.61	2093219
2016-07-19	14.58	14.75	14.47	14.69	1462657
2016-07-20	14.75	14.78	14.61	14.69	1040254
2016-07-21	14.67	14.73	14.54	14.55	2112931
2016-07-22	14.58	14.73	14.52	14.71	1427270
2016-07-25	14.65	14.72	14.56	14.61	1438623
2016-07-26	14.56	14.74	14.50	14.72	1524155
2016-07-27	14.75	14.87	14.66	14.70	2024979
2016-07-28	14.69	14.73	14.56	14.69	923329
2016-07-29	14.60	14.74	14.55	14.56	3787463
2016-08-01	14.61	14.68	14.44	14.45	2208795
2016-08-02	14.41	14.49	14.29	14.36	1637646
2016-08-03	14.39	14.67	14.39	14.64	1589177
2016-08-04	14.64	14.76	14.62	14.67	1262498
2016-08-05	14.84	15.08	14.82	15.08	1907175
2016-08-08	15.08	15.17	14.99	15.00	1424875
2016-08-09	14.98	15.09	14.98	15.04	1125769
2016-08-10	14.99	15.03	14.85	14.86	1369964
2016-08-11	14.91	14.94	14.82	14.89	1539490
2016-08-12	14.70	14.94	14.67	14.94	2596288
2016-08-15	15.01	15.20	14.99	15.19	1466451
2016-08-16	15.16	15.20	15.06	15.09	1323208
2016-08-17	15.04	15.15	15.02	15.07	1267434
2016-08-18	15.08	15.17	15.03	15.13	1012745
2016-08-19	15.05	15.12	15.02	15.10	2648481
2016-08-22	15.03	15.13	15.00	15.07	1131400
2016-08-23	15.01	15.13	15.00	15.02	2049292
2016-08-24	15.06	15.08	14.88	14.91	2086234
2016-08-25	14.88	15.08	14.88	15.00	2489317
2016-08-26	15.05	15.18	14.97	15.14	4586216
2016-08-29	15.16	15.34	15.14	15.24	2035861
2016-08-30	15.29	15.35	15.13	15.35	2554483
2016-08-31	15.38	15.42	15.25	15.38	3006526
2016-09-01	15.45	15.45	15.19	15.24	2378982
2016-09-02	15.32	15.48	15.21	15.48	2222753
2016-09-06	15.50	15.50	15.08	15.04	1748957
2016-09-07	15.01	15.19	14.91	15.18	2813674
2016-09-08	15.19	15.25	15.09	15.18	1110891
2016-09-09	15.18	15.27	15.10	15.11	1990316
2016-09-12	15.05	15.25	14.92	15.24	2410652
2016-09-13	15.02	15.18	14.82	15.14	3419140
2016-09-14	15.15	15.18	14.99	15.00	2065990
2016-09-15	14.99	15.18	14.94	15.16	1454470
2016-09-16	15.04	15.09	14.95	15.06	2741977
2016-09-19	15.14	15.27	15.04	15.11	1273144
2016-09-20	15.22	15.28	15.05	15.05	1102639
2016-09-21	15.15	15.23	15.00	15.14	1391613
2016-09-22	15.16	15.32	15.16	15.30	1520678
2016-09-23	15.22	15.39	15.21	15.24	1276589
2016-09-26	14.99	15.14	14.85	14.86	1774379
2016-09-27	14.79	14.95	14.75	14.95	2135838
2016-09-28	15.04	15.17	14.90	15.17	1494315
2016-09-29	15.13	15.24	14.85	14.93	1747513
2016-09-30	15.05	15.29	14.97	15.23	1704856
2016-10-03	15.07	15.25	15.02	15.14	1678960
2016-10-04	15.23	15.43	15.20	15.31	1966314
2016-10-05	15.41	15.73	15.38	15.70	3298972
2016-10-06	15.69	15.78	15.54	15.64	2651069
2016-10-07	15.59	15.68	15.46	15.63	1811983
2016-10-10	15.75	15.83	15.68	15.72	1586985
2016-10-11	15.71	15.80	15.51	15.58	2201214
2016-10-12	15.61	15.66	15.46	15.48	1571453
2016-10-13	15.32	15.34	14.98	15.06	3176024
2016-10-14	15.15	15.25	14.61	14.81	4880605
2016-10-17	14.82	14.92	14.67	14.71	2637742
2016-10-18	14.91	14.91	14.60	14.73	2407118
2016-10-19	14.78	15.18	14.78	15.15	2171659
2016-10-20	15.10	15.39	15.09	15.26	2449613
2016-10-21	15.14	15.30	15.09	15.22	2025273
2016-10-24	15.43	15.46	15.23	15.25	1854627
2016-10-25	15.25	15.32	15.20	15.29	2010052
2016-10-26	15.22	15.41	15.21	15.30	2091504
2016-10-27	15.45	15.50	15.30	15.34	1901390
2016-10-28	15.39	15.49	15.25	15.36	2477947
2016-10-31	15.43	15.49	15.31	15.41	1730182
2016-11-01	15.50	15.57	15.23	15.43	1540979
2016-11-02	15.32	15.36	15.01	15.06	1970536
2016-11-03	15.14	15.20	15.03	15.07	1387891
2016-11-04	15.04	15.26	14.92	15.11	1520465
2016-11-07	15.48	15.59	15.36	15.57	1270178
2016-11-08	15.49	15.62	15.30	15.48	1901492
2016-11-09	16.02	16.77	15.78	16.70	5272156
2016-11-10	16.99	17.67	16.97	17.45	4021195
2016-11-11	17.33	18.02	17.33	17.96	3535890
2016-11-14	18.17	18.88	18.07	18.21	4056006
2016-11-15	18.00	18.29	17.75	18.26	1712588
2016-11-16	17.95	18.15	17.92	17.97	2030746
2016-11-17	17.96	18.49	17.96	18.36	2684473
2016-11-18	18.37	18.53	18.30	18.47	1971135
2016-11-21	18.60	18.78	18.36	18.52	1275283
2016-11-22	18.57	18.65	18.41	18.57	1653359
2016-11-23	19.22	19.26	18.58	18.71	1371122
2016-11-25	18.70	18.77	18.62	18.71	303275
2016-11-28	18.67	18.89	18.50	18.54	1819056
2016-11-29	18.61	18.83	18.60	18.72	1286651
2016-11-30	19.00	19.18	18.97	19.08	1666363
2016-12-01	19.32	19.69	19.26	19.51	2213234
2016-12-02	19.40	19.57	19.27	19.41	2133328
2016-12-05	19.66	19.91	19.60	19.91	2250244
2016-12-06	20.04	20.38	19.86	20.31	2876226
2016-12-07	20.36	20.37	20.18	20.28	2978196
2016-12-08	20.45	20.76	20.30	20.61	2250426
2016-12-09	20.60	20.62	20.38	20.49	3889269
2016-12-12	20.37	20.45	19.83	19.87	3239109
2016-12-13	19.91	20.05	19.61	19.89	2034486
2016-12-14	19.62	20.17	19.59	19.79	2631642
2016-12-15	20.07	20.36	19.74	19.99	3396354
2016-12-16	20.00	20.17	19.65	19.65	3454380
2016-12-19	19.62	19.84	19.55	19.75	2228013
2016-12-20	19.94	20.30	19.86	20.30	1528251
2016-12-21	20.32	20.41	20.17	20.36	1343363
2016-12-22	20.42	20.50	20.23	20.39	1287194
2016-12-23	20.35	20.49	20.31	20.48	972244
2016-12-27	20.52	20.58	20.40	20.58	841043
2016-12-28	20.54	20.59	20.20	20.26	1126948
2016-12-29	20.28	20.38	19.95	20.04	1825691
2016-12-30	20.10	20.20	20.00	20.01	1728568
2017-01-03	20.45	20.56	19.84	20.00	2049392
2017-01-04	20.09	20.40	20.08	20.33	2132337
2017-01-05	20.35	20.49	19.91	20.11	1714609
2017-01-06	20.22	20.40	20.12	20.26	1858499
2017-01-09	20.18	20.18	19.91	20.05	2249919
2017-01-10	20.06	20.45	20.01	20.41	1857810
2017-01-11	20.39	20.58	20.22	20.58	2540248
2017-01-12	20.45	20.47	20.00	20.27	2538104
2017-01-13	20.20	20.56	19.76	19.89	7427955
2017-01-17	19.66	19.74	19.38	19.41	4029379
2017-01-18	19.52	19.54	19.28	19.48	3404850
2017-01-19	19.61	19.78	19.33	19.44	1757706
2017-01-20	19.46	19.67	19.34	19.41	2101828
2017-01-23	19.32	19.47	19.20	19.34	2130475
2017-01-24	19.42	19.97	19.34	19.93	3081762
2017-01-25	20.22	20.66	20.22	20.57	2988069
2017-01-26	20.62	20.84	20.42	20.62	2668764
2017-01-27	20.55	20.60	20.31	20.38	1416838
2017-01-30	20.23	20.25	19.84	20.09	1491385
2017-01-31	19.96	20.11	19.81	20.00	1744413
2017-02-01	20.25	20.47	19.81	19.91	1684655
2017-02-02	19.67	19.78	19.47	19.58	2037202
2017-02-03	19.88	20.04	19.75	20.01	1893800
2017-02-06	19.78	20.08	19.75	19.82	1491610
2017-02-07	19.93	19.96	19.54	19.65	1971499
2017-02-08	19.51	19.51	19.25	19.43	1644507
2017-02-09	19.55	19.78	19.48	19.69	1145713
2017-02-10	19.80	19.85	19.62	19.73	1567056
2017-02-13	19.85	20.15	19.83	19.89	2195359
2017-02-14	19.92	20.35	19.79	20.31	2509555
2017-02-15	20.40	20.45	20.16	20.33	2423020
2017-02-16	20.27	20.30	20.14	20.24	2297667
2017-02-17	19.99	20.14	19.92	20.12	1371506
2017-02-21	20.27	20.37	20.06	20.19	1651818
2017-02-22	20.08	20.34	20.02	20.16	1631975
2017-02-23	20.13	20.22	19.91	19.99	1843110
2017-02-24	19.64	20.00	19.58	19.85	2042329
2017-02-27	19.84	20.18	19.84	20.18	1428741
2017-02-28	20.03	20.16	19.89	19.94	1765210
2017-03-01	20.40	20.79	20.35	20.76	2370569
2017-03-02	20.78	20.82	20.12	20.14	2052432
2017-03-03	20.21	20.43	20.11	20.38	2182277
2017-03-06	20.15	20.20	19.88	20.09	1551818
2017-03-07	20.05	20.17	19.92	19.84	1583495
2017-03-08	20.21	20.22	19.54	19.56	3407947
2017-03-09	19.67	19.75	19.48	19.51	3599749
2017-03-10	19.68	19.69	19.12	19.27	2878501
2017-03-13	19.26	19.41	19.20	19.26	2308730
2017-03-14	19.12	19.36	18.97	19.34	1443613
2017-03-15	19.42	19.48	18.96	19.04	2780681
2017-03-16	19.20	19.32	19.04	19.25	2294886
2017-03-17	19.24	19.28	18.88	19.01	9098196
2017-03-20	18.95	18.97	18.75	18.83	2489234
2017-03-21	19.02	19.05	17.83	17.90	4297303
2017-03-22	17.77	18.18	17.41	18.04	4583198
2017-03-23	18.04	18.43	17.87	18.20	3846130
2017-03-24	18.28	18.42	18.03	18.18	2293907
2017-03-27	17.36	18.11	17.36	18.06	2637489
2017-03-28	17.96	18.50	17.95	18.38	2607208
2017-03-29	18.34	18.40	18.16	18.32	1844364
2017-03-30	18.32	18.98	18.32	18.87	2104099
2017-03-31	18.81	18.83	18.50	18.50	1995422
2017-04-03	18.47	18.61	18.21	18.39	1840295
2017-04-04	18.25	18.49	18.25	18.36	1574025
2017-04-05	18.58	18.71	18.03	18.06	1951528
2017-04-06	18.03	18.48	17.91	18.42	2355621
2017-04-07	18.16	18.45	18.16	18.37	2192061
2017-04-10	18.39	19.07	18.21	18.38	3598836
2017-04-11	18.20	18.49	18.12	18.44	3287766
2017-04-12	18.41	18.60	18.05	18.11	4851302
2017-04-13	17.75	18.00	17.43	17.61	6425671
2017-04-17	17.61	17.96	17.51	17.95	3129576
2017-04-18	17.73	18.14	17.69	18.01	3488833
2017-04-19	18.14	18.33	18.00	18.09	1989051
2017-04-20	18.24	18.41	18.12	18.37	2009556
2017-04-21	18.38	18.50	18.20	18.32	2135317
2017-04-24	18.82	18.93	18.64	18.67	1721597
2017-04-25	18.92	18.98	18.74	18.75	1745376
2017-04-26	18.75	19.22	18.70	19.06	3547280
2017-04-27	19.10	19.11	18.62	18.69	1541295
2017-04-28	18.70	18.79	18.31	18.35	2071023
2017-05-01	18.50	18.82	18.30	18.79	2343683
2017-05-02	18.79	18.86	18.45	18.56	1287033
2017-05-03	18.44	18.85	18.34	18.82	1213628
2017-05-04	17.99	18.55	17.56	18.52	20845351
2017-05-05	18.62	18.62	18.20	18.37	5591687
2017-05-08	18.37	18.44	17.98	18.12	4303829
2017-05-09	18.22	18.27	17.98	18.05	4680318
2017-05-10	17.99	18.18	17.85	18.04	3933105
2017-05-11	17.96	18.05	17.60	17.62	4228476
2017-05-12	17.44	17.64	17.32	17.63	2743444
2017-05-15	17.68	17.81	17.63	17.71	2408999
2017-05-16	17.81	17.84	17.57	17.75	2314790
2017-05-17	17.28	17.37	16.98	17.24	5352749
2017-05-18	17.22	17.40	17.10	17.20	2234021
2017-05-19	17.25	17.45	17.13	17.16	1842183
2017-05-22	17.23	17.29	17.01	17.23	2579928
2017-05-23	17.25	17.55	17.13	17.44	1904364
2017-05-24	17.45	17.53	17.11	17.17	2528938
2017-05-25	17.21	17.28	17.02	17.12	3054469
2017-05-26	17.05	17.22	16.99	17.08	2531894
2017-05-30	17.01	17.07	16.80	17.00	1893648
2017-05-31	17.02	17.09	16.63	16.94	2929831
2017-06-01	17.06	17.41	16.85	17.40	3611095
2017-06-02	17.20	17.35	17.07	17.08	2192114
2017-06-05	17.09	17.39	17.09	17.14	2472299
2017-06-06	16.91	17.04	16.82	16.82	3395253
2017-06-07	16.91	17.16	16.80	17.08	2321800
2017-06-08	17.05	18.06	16.97	17.73	4683734
2017-06-09	17.90	18.35	17.84	18.19	3908398
2017-06-12	18.17	18.56	18.09	18.15	3463344
2017-06-13	18.29	18.40	17.71	17.83	4873113
2017-06-14	17.60	17.94	17.39	17.93	2649156
2017-06-15	17.68	17.96	17.57	17.67	1624512
2017-06-16	17.60	17.60	17.38	17.49	4655938
2017-06-19	17.58	17.70	17.24	17.33	2663821
2017-06-20	17.29	17.34	17.13	17.23	2110127
2017-06-21	17.27	17.27	16.99	17.01	1999720
2017-06-22	16.97	17.06	16.83	16.97	3087106
2017-06-23	17.08	17.08	16.87	16.98	2512200
2017-06-26	17.00	17.29	16.89	17.05	3886874
2017-06-27	17.20	17.30	17.06	17.08	2199208
2017-06-28	17.27	17.36	17.17	17.24	2625418
2017-06-29	17.77	17.87	17.35	17.57	2276969
2017-06-30	17.62	17.63	17.32	17.42	2512238
2017-07-03	17.44	17.93	17.44	17.82	1376968
2017-07-05	17.83	17.83	17.57	17.65	1915906
2017-07-06	17.65	17.76	17.44	17.47	2565156
2017-07-07	17.50	17.61	17.21	17.51	1978616
2017-07-10	17.43	17.59	17.34	17.45	2553221
2017-07-11	17.45	17.59	17.36	17.41	3779747
2017-07-12	17.36	17.51	17.16	17.36	2889186
2017-07-13	17.42	17.59	17.31	17.55	4347134
2017-07-14	17.57	17.86	17.39	17.77	4056307
2017-07-17	17.74	17.77	17.54	17.71	3082622
2017-07-18	17.57	17.72	17.53	17.66	3190933
2017-07-19	17.74	17.87	17.60	17.69	2711047
2017-07-20	17.70	17.89	17.62	17.78	3137541
2017-07-21	17.71	17.84	17.56	17.62	2156498
2017-07-24	17.64	17.79	17.58	17.73	2206279
2017-07-25	18.06	18.13	17.95	18.06	3779327
2017-07-26	18.10	18.10	17.47	17.49	2778299
2017-07-27	17.54	17.71	17.40	17.49	2151706
2017-07-28	17.44	17.50	17.20	17.29	1852015
2017-07-31	17.35	17.50	17.28	17.43	2200986
2017-08-01	17.54	17.63	17.41	17.59	1555410
2017-08-02	17.57	17.69	17.45	17.67	1316671
2017-08-03	17.62	17.73	17.52	17.64	3297760
2017-08-04	17.80	17.91	17.71	17.74	1866293
2017-08-07	17.76	17.81	17.62	17.74	1353640
2017-08-08	17.69	18.11	17.62	17.87	3207232
2017-08-09	17.64	17.74	17.55	17.69	5356376
2017-08-10	17.67	17.88	17.37	17.44	4427849
2017-08-11	17.33	17.53	17.13	17.25	2497293
2017-08-14	17.45	17.69	17.37	17.62	1356198
2017-08-15	17.84	17.89	17.54	17.55	1236332
2017-08-16	17.60	17.67	17.37	17.44	2297537
2017-08-17	17.40	17.48	16.88	16.91	1948118
2017-08-18	16.83	17.05	16.75	16.89	1573984
2017-08-21	16.89	16.95	16.73	16.89	1755031
2017-08-22	16.99	17.06	16.95	17.02	1678076
2017-08-23	16.88	17.22	16.85	17.07	1517121
2017-08-24	17.17	17.26	17.07	17.16	1877911
2017-08-25	17.19	17.45	17.19	17.37	1800711
2017-08-28	17.41	17.47	17.11	17.21	2625801
2017-08-29	16.99	17.24	16.89	17.19	2507977
2017-08-30	17.20	17.38	17.16	17.32	1365139
2017-08-31	17.39	17.42	17.18	17.21	1651338
2017-09-01	17.23	17.45	17.21	17.36	2249944
2017-09-05	17.18	17.31	16.52	16.57	3181577
2017-09-06	16.63	16.85	16.52	16.50	5184652
2017-09-07	16.54	16.54	15.84	16.05	3868394
2017-09-08	16.03	16.48	15.97	16.36	3860627
2017-09-11	16.61	17.06	16.60	16.95	3119238
2017-09-12	17.07	17.52	17.05	17.49	4154736
2017-09-13	17.43	17.61	17.41	17.60	3632908
2017-09-14	17.66	17.70	17.46	17.51	3376704
2017-09-15	17.50	17.66	17.49	17.62	3996244
2017-09-18	17.66	17.86	17.59	17.82	5238780
2017-09-19	17.82	17.99	17.61	17.65	3811020
2017-09-20	17.65	17.96	17.53	17.94	3365830
2017-09-21	17.93	18.08	17.90	17.96	1925615
2017-09-22	17.89	18.00	17.83	17.98	1765200
2017-09-25	17.95	18.22	17.89	18.14	1981801
2017-09-26	18.19	18.51	18.15	18.48	4088230
2017-09-27	18.70	19.13	18.55	18.98	5541818
2017-09-28	18.99	19.08	18.83	19.03	4071197
2017-09-29	18.99	19.29	18.99	19.15	4366319
2017-10-02	19.12	19.30	19.00	19.20	3767866
2017-10-03	19.26	19.26	19.01	19.17	2617649
2017-10-04	19.17	19.23	19.04	19.08	2927972
2017-10-05	19.10	19.40	18.99	19.26	3296898
2017-10-06	19.34	19.43	19.12	19.22	2665140
2017-10-09	19.28	19.29	19.09	19.15	37973311
2017-10-10	19.25	19.34	19.18	19.34	4338309
2017-10-11	19.28	19.31	19.09	19.12	3317420
2017-10-12	19.14	19.21	18.80	18.81	4098128
2017-10-13	18.81	19.17	18.49	18.92	5722290
2017-10-16	19.07	19.38	19.02	19.27	5298677
2017-10-17	19.35	19.35	18.90	18.95	3613564
2017-10-18	19.01	19.06	18.92	19.02	3209645
2017-10-19	18.90	19.33	18.89	19.13	4416760
2017-10-20	19.41	19.42	19.21	19.29	3344569
2017-10-23	19.28	19.32	19.01	19.02	1602948
2017-10-24	19.16	19.31	19.05	19.24	2717607
2017-10-25	19.30	19.32	18.92	19.06	2721970
2017-10-26	19.11	19.25	19.05	19.16	2715882
2017-10-27	19.07	19.32	18.98	19.21	2468537
2017-10-30	19.09	19.16	18.78	18.84	3909829
2017-10-31	18.81	19.04	18.76	18.77	3562268
2017-11-01	18.89	18.97	18.56	18.48	2319202
2017-11-02	18.45	18.76	18.37	18.67	3173358
2017-11-03	18.59	18.88	18.56	18.86	2043775
2017-11-06	18.76	18.89	18.65	18.72	2352124
2017-11-07	18.68	18.76	18.09	18.13	2166499
2017-11-08	18.25	18.25	17.93	18.19	3453868
2017-11-09	18.07	18.27	17.88	18.02	2810463
2017-11-10	18.10	18.18	17.99	18.05	1549211
2017-11-13	17.95	18.37	17.84	18.34	2477652
2017-11-14	18.21	18.50	18.20	18.49	3030309
2017-11-15	18.28	18.53	18.09	18.32	2592012
2017-11-16	18.43	18.48	18.27	18.30	2215715
2017-11-17	18.20	18.45	18.14	18.40	2128351
2017-11-20	18.46	18.62	18.37	18.61	1808584
2017-11-21	18.66	18.71	18.55	18.60	2453857
2017-11-22	18.61	18.72	18.50	18.61	3077778
2017-11-24	18.72	18.72	18.41	18.44	767767
2017-11-27	18.43	18.56	18.37	18.50	2849137
2017-11-28	18.56	19.08	18.50	19.06	4355930
2017-11-29	19.22	19.84	19.22	19.84	5860970
2017-11-30	19.98	19.98	19.36	19.39	6209140
2017-12-01	19.30	20.00	18.69	19.86	21238029
2017-12-04	20.12	20.59	19.92	19.75	24031686
2017-12-05	20.28	20.29	19.62	19.93	12725302
2017-12-06	19.94	20.29	19.79	20.02	4037386
2017-12-07	19.96	20.18	19.88	20.13	4071642
2017-12-08	20.21	20.24	19.82	19.94	3302151
2017-12-11	19.95	19.98	19.66	19.72	3899527
2017-12-12	19.88	20.00	19.74	19.85	4912009
2017-12-13	19.92	20.06	19.73	19.80	4163774
2017-12-14	19.88	20.13	19.50	19.72	4698199
2017-12-15	19.80	20.46	19.79	20.18	14383007
2017-12-18	20.37	20.54	20.24	20.54	5850941
2017-12-19	20.62	20.70	20.37	20.55	2799036
2017-12-20	20.75	20.86	20.26	20.33	4346132
2017-12-21	20.40	20.57	20.40	20.48	2646989
2017-12-22	20.49	20.50	20.17	20.34	2091047
2017-12-26	20.29	20.45	20.05	20.17	1710896
2017-12-27	20.23	20.23	20.03	20.09	1721676
2017-12-28	20.20	20.20	20.02	20.19	1648396
2017-12-29	20.19	20.25	19.96	19.99	2087208
2018-01-02	20.20	20.28	19.91	20.06	2799228
2018-01-03	20.00	20.11	19.86	19.91	4300001
2018-01-04	20.14	20.18	19.89	19.93	3702800
2018-01-05	20.09	20.30	19.93	20.27	2921007
2018-01-08	20.28	20.30	20.00	20.09	2919831
2018-01-09	20.20	20.40	20.10	20.27	3990403
2018-01-10	20.33	20.70	20.28	20.32	3547338
2018-01-11	20.40	20.61	20.32	20.61	4249382
2018-01-12	20.73	20.75	20.48	20.58	1931166
2018-01-16	20.66	20.71	20.23	20.30	4232858
2018-01-17	20.43	20.43	20.08	20.30	3265552
2018-01-18	20.30	20.39	20.12	20.21	3062103
2018-01-19	20.19	20.56	19.80	20.16	7389956
2018-01-22	20.05	20.11	19.78	20.10	6697878
2018-01-23	20.00	20.23	19.76	20.11	4695804
2018-01-24	20.24	20.50	20.14	20.29	3744974
2018-01-25	20.43	20.44	20.08	20.15	2877625
2018-01-26	20.18	20.26	20.08	20.20	2338185
2018-01-29	20.21	20.43	20.20	20.22	3257265
2018-01-30	20.09	20.31	19.88	19.90	2154301
2018-01-31	19.96	20.05	19.85	19.86	2199535
2018-02-01	19.80	20.13	19.73	20.13	4670299
2018-02-02	20.11	20.29	19.87	19.95	2838676
2018-02-05	19.65	19.95	19.02	19.17	3810628
2018-02-06	18.73	19.50	18.56	19.41	5806841
2018-02-07	19.32	19.68	19.19	19.53	4665225
2018-02-08	19.56	19.56	18.69	18.69	3368620
2018-02-09	19.00	19.23	18.31	18.93	6196443
2018-02-12	18.95	19.30	18.90	19.07	3213098
2018-02-13	18.91	19.15	18.89	19.06	2184728
2018-02-14	19.00	19.60	18.98	19.59	2952640
2018-02-15	19.68	19.70	19.33	19.38	2430373
2018-02-16	18.97	19.53	18.94	19.39	3010367
2018-02-20	19.34	19.65	19.33	19.44	2258949
2018-02-21	19.44	19.85	19.44	19.61	1840583
2018-02-22	19.69	19.84	19.14	19.16	3191742
2018-02-23	19.20	19.52	19.17	19.51	1726036
2018-02-26	19.63	19.67	19.28	19.66	2179033
2018-02-27	19.64	19.85	19.33	19.33	2428563
2018-02-28	19.45	19.65	19.05	19.05	1796475
2018-03-01	19.07	19.28	18.92	19.15	2582238
2018-03-02	18.99	19.73	18.78	19.70	5786588
2018-03-05	19.53	19.97	19.22	19.83	3904706
2018-03-06	19.89	20.07	19.70	19.97	2645734
2018-03-07	19.76	20.18	19.74	19.88	3058657
2018-03-08	19.98	20.09	19.72	20.00	2486337
2018-03-09	20.21	20.42	20.05	20.37	2670047
2018-03-12	20.39	20.53	20.21	20.29	2991885
2018-03-13	20.35	20.40	19.92	19.96	2403912
2018-03-14	20.09	20.12	19.71	19.79	3040674
2018-03-15	19.90	19.92	19.62	19.89	2592269
2018-03-16	19.97	20.21	19.90	19.94	5738448
2018-03-19	19.91	19.98	19.60	19.80	2190430
2018-03-20	19.86	19.97	19.62	19.62	2593173
2018-03-21	19.63	19.85	19.45	19.59	1958376
2018-03-22	19.43	19.59	19.04	19.04	3823480
2018-03-23	19.06	19.15	18.38	18.38	3414327
2018-03-26	18.67	18.90	18.49	18.88	2089544
2018-03-27	18.92	18.98	18.20	18.35	2676158
2018-03-28	18.38	18.86	18.26	18.62	3641571
2018-03-29	18.72	18.90	18.67	18.83	2378333
2018-04-02	18.70	18.83	18.22	18.51	3363013
2018-04-03	18.59	18.95	18.47	18.73	4728667
2018-04-04	18.44	18.96	18.43	18.91	3184049
2018-04-05	19.17	19.24	18.90	19.20	4701869
2018-04-06	19.03	19.09	18.39	18.57	4359497
2018-04-09	18.75	19.05	18.60	18.65	3545586
2018-04-10	18.84	18.95	18.58	18.84	4306094
2018-04-11	18.73	18.83	18.59	18.75	2608170
2018-04-12	18.89	19.10	18.88	19.00	4935354
2018-04-13	19.30	19.49	18.40	18.80	9076993
2018-04-16	18.97	19.10	18.75	18.99	4391531
2018-04-17	19.09	19.09	18.56	18.68	3319435
2018-04-18	18.68	18.81	18.50	18.50	2682965
2018-04-19	18.55	18.69	18.49	18.65	2531013
2018-04-20	18.75	18.83	18.60	18.67	2160859
2018-04-23	18.81	18.95	18.70	18.79	2486967
2018-04-24	18.86	19.08	18.58	18.71	5009102
2018-04-25	18.68	18.82	18.44	18.68	4793209
2018-04-26	18.64	18.77	18.52	18.54	2450744
2018-04-27	18.54	18.70	18.50	18.67	2753371
2018-04-30	18.74	18.78	18.30	18.30	2283484
2018-05-01	18.25	18.45	18.09	18.41	2703036
2018-05-02	18.41	18.60	18.26	18.38	3224811
2018-05-03	18.28	18.36	18.02	18.22	2486355
2018-05-04	18.10	18.64	17.98	18.41	3603942
2018-05-07	18.50	18.61	18.27	18.51	2425611
2018-05-08	18.43	18.85	18.43	18.72	3080897
2018-05-09	18.79	18.96	18.66	18.79	1980864
2018-05-10	18.74	19.00	18.65	18.91	2315044
2018-05-11	18.94	19.13	18.90	19.04	2578378
2018-05-14	19.05	19.12	18.89	18.90	2280736
2018-05-15	18.86	19.29	18.83	19.20	3318991
2018-05-16	19.14	19.46	19.10	19.46	4366527
2018-05-17	19.41	19.58	19.28	19.54	3265352
2018-05-18	19.48	19.56	19.31	19.33	2659641
2018-05-21	19.38	19.69	19.36	19.52	5270787
2018-05-22	19.54	19.75	19.50	19.56	2553111
2018-05-23	19.46	19.54	19.24	19.32	3702573
2018-05-24	19.25	19.25	18.75	19.08	8350117
2018-05-25	19.00	19.11	18.90	18.92	3099317
2018-05-29	18.73	18.88	18.24	18.35	6886878
2018-05-30	18.57	18.80	18.40	18.68	4272858
2018-05-31	18.67	18.76	18.47	18.54	2408862
2018-06-01	18.82	18.90	18.60	18.66	2973616
2018-06-04	18.74	18.78	18.61	18.76	2136192
2018-06-05	18.73	18.77	18.51	18.63	3318021
2018-06-06	18.66	19.07	18.65	18.94	3901282
2018-06-07	19.00	19.23	18.93	19.07	2872483
2018-06-08	19.01	19.21	18.98	19.20	2239368
2018-06-11	19.23	19.42	19.08	19.10	2955150
2018-06-12	19.13	19.31	19.03	19.17	4543779
2018-06-13	19.27	19.43	19.03	19.08	3961501
2018-06-14	19.13	19.19	18.89	19.10	3794143
2018-06-15	19.02	19.23	18.79	19.07	6341356
2018-06-18	18.89	19.16	18.84	19.11	2313760
2018-06-19	18.91	19.22	18.91	19.18	3199332
2018-06-20	19.25	19.33	19.10	19.13	2424945
2018-06-21	19.09	19.24	18.87	19.02	3157276
2018-06-22	19.09	19.20	18.81	18.87	5176241
2018-06-25	18.81	18.89	18.45	18.60	2036158
2018-06-26	18.51	18.54	18.29	18.46	2695287
2018-06-27	18.51	18.55	18.13	18.15	3306087
2018-06-28	18.15	18.31	17.94	18.02	4346849
2018-06-29	18.48	18.49	17.83	17.84	4951664
2018-07-02	17.67	17.94	17.61	17.90	2897301
2018-07-03	17.99	18.05	17.78	17.81	1884576
2018-07-05	17.96	17.98	17.67	17.77	3228267
2018-07-06	17.70	17.95	17.57	17.89	2809491
2018-07-09	17.93	18.29	17.91	18.21	2314330
2018-07-10	18.19	18.25	17.81	17.94	2713431
2018-07-11	17.86	17.96	17.77	17.80	3056797
2018-07-12	17.92	17.92	17.53	17.77	3591285
2018-07-13	17.74	17.81	17.53	17.59	2704735
2018-07-16	17.69	17.90	17.63	17.89	6172514
2018-07-17	17.55	17.68	17.13	17.18	14064539
2018-07-18	16.65	17.22	16.51	17.03	11655166
2018-07-19	17.03	17.45	16.99	17.27	11785201
2018-07-20	17.26	17.64	17.14	17.61	8911179
2018-07-23	17.60	17.81	17.53	17.70	5712979
2018-07-24	17.70	17.93	17.57	17.71	5696164
2018-07-25	17.67	17.72	17.33	17.48	3007467
2018-07-26	17.49	17.69	17.46	17.46	4700611
2018-07-27	17.64	17.69	17.46	17.65	2927662
2018-07-30	17.69	18.03	17.65	17.85	3803505
2018-07-31	17.88	17.97	17.65	17.89	3967008
2018-08-01	17.98	18.25	17.93	18.00	3033216
2018-08-02	18.01	18.49	17.90	18.40	4206209
2018-08-03	18.36	18.49	18.14	18.23	2316985
2018-08-06	18.24	18.28	18.06	18.16	2378068
2018-08-07	18.19	18.34	18.12	18.17	1914650
2018-08-08	18.16	18.26	17.97	18.23	2868591
2018-08-09	18.21	18.47	18.21	18.33	2553752
2018-08-10	18.19	18.36	18.06	18.23	1971609
2018-08-13	18.22	18.38	18.11	18.13	2609722
2018-08-14	18.21	18.50	18.16	18.42	1718918
2018-08-15	18.33	18.42	18.23	18.26	2902351
2018-08-16	18.33	18.73	18.33	18.44	4095763
2018-08-17	18.39	18.68	18.39	18.65	2399170
2018-08-20	18.63	18.78	18.53	18.69	1686739
2018-08-21	18.74	19.01	18.69	18.85	2500344
2018-08-22	18.79	18.87	18.71	18.81	1318347
2018-08-23	18.85	18.90	18.64	18.72	1967683
2018-08-24	18.74	18.75	18.57	18.60	1188885
2018-08-27	18.69	18.87	18.59	18.64	2124853
2018-08-28	18.68	18.68	18.44	18.56	1318573
2018-08-29	18.60	18.63	18.38	18.51	2992432
2018-08-30	18.45	18.50	18.30	18.37	3744427
2018-08-31	18.32	18.45	18.24	18.42	1833849
2018-09-04	18.44	18.64	18.35	18.46	2212415
2018-09-05	18.44	18.66	18.44	18.42	2115638
2018-09-06	18.44	18.56	18.29	18.29	2017879
2018-09-07	18.36	18.41	18.24	18.38	1401225
2018-09-10	18.48	18.54	18.30	18.33	1656361
2018-09-11	18.30	18.56	18.28	18.34	4803832
2018-09-12	18.29	18.34	17.99	18.04	2097037
2018-09-13	18.10	18.16	17.62	17.65	3050864
2018-09-14	17.68	18.00	17.68	17.90	2704106
2018-09-17	17.89	17.97	17.78	17.91	1767274
2018-09-18	17.94	17.94	17.76	17.84	1813515
2018-09-19	17.85	18.17	17.85	18.13	1601307
2018-09-20	18.22	18.43	18.20	18.24	2152766
2018-09-21	18.15	18.34	18.05	18.08	4035310
2018-09-24	18.06	18.10	17.75	17.85	1909508
2018-09-25	17.95	18.02	17.79	17.84	1731548
2018-09-26	17.90	17.90	17.37	17.40	2640516
2018-09-27	17.40	17.50	17.19	17.23	5016517
2018-09-28	17.12	17.46	17.12	17.26	5040414
2018-10-01	17.34	17.41	17.01	17.15	4297924
2018-10-02	17.04	17.21	16.91	17.13	4109872
2018-10-03	17.26	17.64	17.09	17.51	3287905
2018-10-04	17.46	17.80	17.26	17.39	3550690
2018-10-05	17.46	17.49	17.18	17.26	2717897
2018-10-08	17.22	17.41	17.16	17.31	2220573
2018-10-09	17.26	17.38	17.11	17.16	4802213
2018-10-10	17.18	17.37	16.92	16.93	3261324
2018-10-11	16.84	16.89	16.34	16.36	4478700
2018-10-12	16.52	16.56	15.56	16.10	4981575
2018-10-15	16.07	16.13	15.85	16.01	5085920
2018-10-16	15.79	15.99	15.14	15.61	12374668
2018-10-17	15.61	16.32	15.54	16.14	7626538
2018-10-18	16.18	16.26	15.84	15.92	6923288
2018-10-19	15.84	16.09	15.61	15.62	4708544
2018-10-22	15.62	15.68	15.08	15.21	4599623
2018-10-23	15.00	15.57	14.97	15.47	5657230
2018-10-24	15.47	15.47	14.94	14.97	3689579
2018-10-25	15.07	15.54	14.97	15.42	2938758
2018-10-26	15.46	15.62	15.18	15.37	3410988
2018-10-29	15.60	16.01	15.56	15.86	2964056
2018-10-30	15.89	16.01	15.65	15.95	3642531
2018-10-31	16.19	16.46	16.03	16.14	2942153
2018-11-01	16.31	16.55	16.17	16.40	2815649
2018-11-02	16.83	16.83	16.25	16.46	3837934
2018-11-05	16.46	16.64	16.31	16.36	3415037
2018-11-06	16.32	16.61	16.32	16.47	3237225
2018-11-07	16.58	16.74	16.33	16.67	4129661
2018-11-08	16.61	16.85	16.43	16.47	3065730
2018-11-09	16.44	16.57	16.17	16.31	4548725
2018-11-12	16.28	16.38	16.08	16.10	2591676
2018-11-13	16.29	16.63	16.20	16.37	3775413
2018-11-14	16.50	16.60	15.88	16.11	4135417
2018-11-15	15.90	16.42	15.85	16.36	3786563
2018-11-16	16.26	16.48	16.23	16.34	4246742
2018-11-19	16.36	16.57	16.20	16.37	2105327
2018-11-20	16.25	16.40	16.08	16.14	3410895
2018-11-21	16.16	16.47	15.94	16.18	1809404
2018-11-23	16.05	16.39	16.03	16.23	614566
2018-11-26	16.40	16.64	16.35	16.53	2072554
2018-11-27	16.43	16.64	16.34	16.45	1991267
2018-11-28	16.44	16.60	16.17	16.43	2524693
2018-11-29	16.29	16.51	16.20	16.29	2633423
2018-11-30	16.26	16.57	16.26	16.49	2669264
2018-12-03	16.73	16.76	16.25	16.30	3058007
2018-12-04	16.19	16.25	15.38	15.59	4552209
2018-12-06	15.38	15.45	14.90	15.41	4382553
2018-12-07	15.36	15.49	15.03	15.12	5852754
2018-12-10	15.08	15.09	14.45	14.48	4385036
2018-12-11	14.63	14.75	14.17	14.17	4772056
2018-12-12	14.53	14.54	14.14	14.24	6643387
2018-12-13	14.29	14.34	13.88	13.89	5604830
2018-12-14	13.75	14.00	13.54	13.56	4418756
2018-12-17	13.50	13.74	13.44	13.53	3915504
2018-12-18	13.55	13.66	13.19	13.30	6188630
2018-12-19	13.30	13.45	12.86	12.95	6065632
2018-12-20	12.83	13.02	12.76	12.96	5743111
2018-12-21	12.89	13.04	12.64	12.71	5817538
2018-12-24	12.63	12.71	12.39	12.40	1624011
2018-12-26	12.41	13.09	12.30	13.09	3605759
2018-12-27	12.87	12.99	12.50	12.91	3574134
2018-12-28	12.95	13.15	12.85	13.03	3592807
2018-12-31	13.13	13.21	12.91	13.16	3373596
2019-01-02	13.00	13.43	12.96	13.37	3817816
2019-01-03	13.33	13.59	13.24	13.39	3671080
2019-01-04	13.66	13.89	13.53	13.81	3763232
2019-01-07	13.69	14.10	13.58	13.96	2634331
2019-01-08	13.97	14.09	13.84	14.06	3213973
2019-01-09	14.10	14.25	14.00	14.22	1950527
2019-01-10	14.14	14.23	13.97	14.19	3175669
2019-01-11	14.11	14.38	13.97	14.23	2951572
2019-01-14	14.17	14.49	14.05	14.31	2390506
2019-01-15	14.28	14.44	14.12	14.39	2864670
2019-01-16	14.58	14.84	14.49	14.69	3707839
2019-01-17	14.63	14.84	14.48	14.67	3601249
2019-01-18	14.27	14.87	13.91	14.40	8993922
2019-01-22	14.16	14.73	14.16	14.52	8524963
2019-01-23	14.59	14.68	14.44	14.59	3116313
2019-01-24	14.51	14.71	14.37	14.41	2529701
2019-01-25	14.37	14.73	14.37	14.71	2647439
2019-01-28	14.61	14.92	14.61	14.89	3290685
2019-01-29	14.94	14.95	14.65	14.67	2607122
2019-01-30	14.78	15.04	14.69	14.92	5376102
2019-01-31	14.80	14.89	14.31	14.68	3934060
2019-02-01	14.71	14.87	14.67	14.86	2417183
2019-02-04	14.88	15.07	14.77	15.00	2342108
2019-02-05	15.05	15.05	14.83	14.93	2425466
2019-02-06	14.90	14.99	14.81	14.92	1645013
2019-02-07	15.11	15.63	15.11	15.33	6365933
2019-02-08	15.26	15.42	15.10	15.33	2729086
2019-02-11	15.34	15.53	15.29	15.43	2282335
2019-02-12	15.57	15.72	15.50	15.59	2797373
2019-02-13	15.63	15.69	15.54	15.55	3496413
2019-02-14	15.39	15.41	15.17	15.27	4386575
2019-02-15	15.44	15.65	15.34	15.58	2129701
2019-02-19	15.51	15.67	15.47	15.63	1752808
2019-02-20	15.65	15.77	15.53	15.77	2353240
2019-02-21	15.79	15.79	15.60	15.74	1822194
2019-02-22	15.74	15.76	15.60	15.71	1909209
2019-02-25	15.87	15.93	15.66	15.70	2821785
2019-02-26	15.66	15.73	15.44	15.47	2445162
2019-02-27	15.49	15.71	15.43	15.70	1446061
2019-02-28	15.71	15.80	15.61	15.63	2234839
2019-03-01	15.75	15.83	15.40	15.55	3881138
2019-03-04	15.55	15.69	15.41	15.56	2637370
2019-03-05	15.54	15.58	15.26	15.50	1866879
2019-03-06	15.45	15.51	15.14	15.18	2068416
2019-03-07	15.10	15.10	14.81	14.83	2657951
2019-03-08	14.80	14.88	14.69	14.83	2201018
2019-03-11	14.88	14.94	14.81	14.85	2949576
2019-03-12	14.89	14.96	14.75	14.85	1671751
2019-03-13	14.88	14.99	14.83	14.79	3255219
2019-03-14	14.82	14.90	14.77	14.87	1538469
2019-03-15	14.83	14.98	14.79	14.98	4888058
2019-03-18	15.05	15.37	15.02	15.24	3434885
2019-03-19	15.33	15.33	14.82	14.84	2164228
2019-03-20	14.79	14.88	14.36	14.38	2292227
2019-03-21	14.27	14.47	14.04	14.07	5025490
2019-03-22	13.89	13.89	13.30	13.46	5906039
2019-03-25	13.46	13.64	13.35	13.53	2526163
2019-03-26	13.67	13.86	13.58	13.83	2574090
2019-03-27	13.82	13.92	13.65	13.87	2718763
2019-03-28	13.91	14.07	13.81	13.97	3656381
2019-03-29	14.13	14.16	13.93	13.98	2941461
2019-04-01	14.08	14.45	14.02	14.44	3134535
2019-04-02	14.38	14.56	14.28	14.37	2224641
2019-04-03	14.54	14.63	14.33	14.40	2609377
2019-04-04	14.40	14.69	14.37	14.68	2586484
2019-04-05	14.70	14.77	14.57	14.73	2085928
2019-04-08	14.72	14.88	14.68	14.70	1785623
2019-04-09	14.62	14.68	14.40	14.42	1625796
2019-04-10	14.41	14.48	14.09	14.46	5593569
2019-04-11	14.52	14.70	14.35	14.45	4211080
2019-04-12	14.67	14.93	14.42	14.69	4492549
2019-04-15	14.69	14.74	14.28	14.32	3066609
2019-04-16	14.15	14.82	13.83	14.74	10460368
2019-04-17	14.78	15.19	14.66	14.98	5091014
2019-04-18	14.99	15.07	14.77	14.81	3461183
2019-04-22	14.76	14.83	14.48	14.55	2775724
2019-04-23	14.56	15.00	14.47	14.99	4026624
2019-04-24	14.96	15.13	14.78	15.02	2066827
2019-04-25	15.01	15.03	14.75	14.90	1432997
2019-04-26	14.90	15.01	14.81	14.96	1944959
2019-04-29	15.01	15.23	15.01	15.11	1998855
2019-04-30	15.11	15.13	14.98	15.09	2687144
2019-05-01	15.10	15.25	14.77	14.97	3630040
2019-05-02	14.99	15.18	14.97	15.12	1798391
2019-05-03	15.15	15.35	15.06	15.21	2273789
2019-05-06	14.96	15.19	14.86	15.06	1955625
2019-05-07	14.87	14.98	14.74	14.82	2147195
2019-05-08	14.77	14.86	14.67	14.67	1468798
2019-05-09	14.50	14.83	14.43	14.77	2316801
2019-05-10	14.71	14.84	14.50	14.71	2951440
2019-05-13	14.50	14.50	14.09	14.20	3740519
2019-05-14	14.23	14.47	14.10	14.35	2098714
2019-05-15	14.19	14.19	13.91	14.11	3195900
2019-05-16	14.21	14.35	14.18	14.24	3332797
2019-05-17	14.13	14.37	14.09	14.22	4794239
2019-05-20	14.17	14.37	14.14	14.20	2472786
2019-05-21	14.22	14.38	14.20	14.23	2843146
2019-05-22	14.18	14.23	14.06	14.11	2101564
2019-05-23	14.04	14.05	13.64	13.73	1712956
2019-05-24	13.81	14.05	13.77	14.01	2571721
2019-05-28	13.97	14.01	13.82	13.83	1867066
2019-05-29	13.72	13.98	13.63	13.95	2123982
2019-05-30	13.77	14.01	13.59	13.70	2513444
2019-05-31	13.53	13.57	13.36	13.41	2752637
2019-06-03	13.35	13.69	13.34	13.63	2039374
2019-06-04	13.80	14.29	13.78	14.27	3119462
2019-06-05	14.29	14.29	13.98	14.12	1710359
2019-06-06	14.10	14.17	13.92	14.12	1555289
2019-06-07	14.07	14.10	13.92	14.01	2279549
2019-06-10	14.10	14.31	14.05	14.21	1851705
2019-06-11	14.31	14.71	14.29	14.54	2963097
2019-06-12	14.51	14.68	14.43	14.51	2840911
2019-06-13	14.60	14.61	14.38	14.49	3423854
2019-06-14	14.50	14.59	14.27	14.54	1748800
2019-06-17	14.56	14.61	14.21	14.26	2022767
2019-06-18	14.27	14.60	14.18	14.46	4967931
2019-06-19	14.55	14.68	14.24	14.28	3182377
2019-06-20	14.34	14.34	13.96	14.10	5185263
2019-06-21	14.05	14.41	14.03	14.35	9101707
2019-06-24	14.33	14.47	14.18	14.20	2622109
2019-06-25	14.23	14.31	14.02	14.27	3455340
2019-06-26	14.33	14.62	14.31	14.55	2808493
2019-06-27	14.60	14.82	14.56	14.71	3296714
2019-06-28	14.87	15.06	14.78	14.93	4492745
2019-07-01	15.06	15.12	14.84	14.90	2192205
2019-07-02	14.83	14.93	14.53	14.66	3777535
2019-07-03	14.86	14.90	14.71	14.88	1589014
2019-07-05	14.99	15.11	14.91	15.03	1156595
2019-07-08	14.91	15.01	14.83	14.86	1856026
2019-07-09	14.83	15.13	14.79	15.01	4079221
2019-07-10	15.00	15.03	14.71	14.75	3077509
2019-07-11	14.84	14.97	14.73	14.95	4365990
2019-07-12	15.02	15.12	14.88	15.10	4479093
2019-07-15	15.10	15.14	14.78	14.80	3336442
2019-07-16	15.16	15.87	15.06	15.79	16143238
2019-07-17	15.95	16.03	15.62	15.88	7047853
2019-07-18	15.93	16.08	15.88	16.00	2933458
2019-07-19	16.01	16.18	15.92	15.95	4690853
2019-07-22	15.93	16.04	15.82	15.91	3441171
2019-07-23	15.97	16.04	15.87	16.01	4789556
2019-07-24	16.00	16.23	15.99	16.21	6363060
2019-07-25	16.24	16.28	15.96	16.09	5050336
2019-07-26	16.12	16.41	16.08	16.39	3848972
2019-07-29	16.40	16.53	16.24	16.28	4588232
2019-07-30	16.18	16.70	16.15	16.69	2929781
2019-07-31	16.69	16.76	16.38	16.40	4136886
2019-08-01	16.37	16.55	15.75	15.87	5256803
2019-08-02	15.81	15.94	15.59	15.89	2889250
2019-08-05	15.82	15.82	15.27	15.52	6403872
2019-08-06	15.63	15.76	15.47	15.76	2877322
2019-08-07	15.38	15.83	15.26	15.76	4200605
2019-08-08	15.95	16.12	15.83	16.01	2888940
2019-08-09	15.96	16.06	15.78	15.97	1711590
2019-08-12	15.75	15.84	15.56	15.60	1896376
2019-08-13	15.63	15.92	15.54	15.75	3860594
2019-08-14	15.59	15.64	15.27	15.33	5554810
2019-08-15	15.41	15.42	15.21	15.23	1954950
2019-08-16	15.34	15.61	15.32	15.59	1205896
2019-08-19	15.84	15.87	15.70	15.77	1008531
2019-08-20	15.76	15.76	15.54	15.56	2060570
2019-08-21	15.69	15.77	15.64	15.73	2748799
2019-08-22	15.86	15.89	15.62	15.75	2595751
2019-08-23	15.67	15.87	15.25	15.32	2500670
2019-08-26	15.45	15.57	15.37	15.50	3095038
2019-08-27	15.57	15.61	15.25	15.36	3170152
2019-08-28	15.29	15.59	15.26	15.50	2047745
2019-08-29	15.85	15.90	15.67	15.83	3765212
2019-08-30	15.90	15.96	15.75	15.83	2500783
2019-09-03	15.69	15.70	15.37	15.40	3657417
2019-09-04	15.59	15.64	15.44	15.63	1899424
2019-09-05	15.90	16.18	15.81	15.96	3234585
2019-09-06	15.99	16.10	15.87	15.94	2289540
2019-09-09	16.07	16.39	15.99	16.33	2704518
2019-09-10	16.45	16.57	16.22	16.36	4253456
2019-09-11	16.40	16.50	16.15	16.36	4443688
2019-09-12	16.21	16.57	16.18	16.46	3279589
2019-09-13	16.63	16.70	16.36	16.46	3733883
2019-09-16	16.24	16.43	16.19	16.24	2333103
2019-09-17	16.14	16.25	16.05	16.25	2091013
2019-09-18	16.13	16.50	16.10	16.36	2895430
2019-09-19	16.35	16.47	16.28	16.32	3083521
2019-09-20	16.35	16.45	16.25	16.32	5660069
2019-09-23	16.20	16.41	16.17	16.30	2526634
2019-09-24	16.29	16.36	16.00	16.15	3679070
2019-09-25	16.19	16.44	16.18	16.36	2082817
2019-09-26	16.29	16.51	16.27	16.33	4516292
2019-09-27	16.43	16.53	16.20	16.29	1968697
2019-09-30	16.36	16.42	16.16	16.20	1469202
2019-10-01	16.34	16.44	15.86	15.94	3387865
2019-10-02	15.86	15.92	15.71	15.90	2535012
2019-10-03	15.85	15.90	15.62	15.84	1990869
2019-10-04	15.87	16.09	15.66	16.06	2740477
2019-10-07	16.01	16.11	15.88	15.89	1810967
2019-10-08	15.76	15.76	15.56	15.60	2228239
2019-10-09	15.72	15.72	15.49	15.54	1834857
2019-10-10	15.63	15.81	15.59	15.78	2659049
2019-10-11	15.97	16.08	15.91	15.93	2188126
2019-10-14	15.84	16.00	15.78	15.91	1457898
2019-10-15	15.92	16.17	15.87	16.15	4183694
2019-10-16	15.50	16.09	15.31	15.57	4651641
2019-10-17	15.56	15.56	15.28	15.41	4451105
2019-10-18	15.45	15.60	15.36	15.55	3244329
2019-10-21	15.68	15.85	15.66	15.76	1791069
2019-10-22	15.77	16.06	15.59	15.95	2857185
2019-10-23	15.93	16.10	15.85	16.04	2766446
2019-10-24	16.04	16.06	15.85	16.03	2001914
2019-10-25	16.00	16.27	15.98	16.15	2299664
2019-10-28	16.22	16.38	16.18	16.25	2556602
2019-10-29	16.23	16.39	16.15	16.35	2573800
2019-10-30	16.29	16.36	16.08	16.18	2796602
2019-10-31	16.08	16.09	15.65	15.97	2999621
2019-11-01	16.13	16.32	16.04	16.31	2478786
2019-11-04	16.50	16.96	16.44	16.84	10087285
2019-11-05	17.12	17.42	17.04	17.28	6524903
2019-11-06	17.21	17.32	17.08	17.17	3858276
2019-11-07	17.30	17.39	16.86	16.93	5948870
2019-11-08	16.87	17.09	16.85	17.04	5092524
2019-11-11	17.04	17.12	16.78	16.80	3378050
2019-11-12	16.78	16.85	16.67	16.69	4899203
2019-11-13	16.55	16.71	16.44	16.64	3523896
2019-11-14	16.59	16.63	16.51	16.52	4644357
2019-11-15	16.59	16.61	16.28	16.29	3313772
2019-11-18	16.34	16.36	16.12	16.26	3732229
2019-11-19	16.29	16.39	16.22	16.25	6869624
2019-11-20	16.19	16.33	16.01	16.25	3863029
2019-11-21	16.33	16.33	15.99	16.02	3225404
2019-11-22	16.11	16.18	16.00	16.04	2662040
2019-11-25	16.06	16.22	16.06	16.15	2196345
2019-11-26	16.09	16.15	15.97	16.08	3580449
2019-11-27	16.15	16.19	16.03	16.09	3746442
2019-11-29	16.04	16.27	16.03	16.08	1492090
2019-12-02	16.16	16.29	15.94	15.94	3589942
2019-12-03	15.86	15.86	15.59	15.70	2730359
2019-12-04	15.70	15.93	15.65	15.75	4027421
2019-12-05	15.82	15.95	15.80	15.89	2363387
2019-12-06	16.08	16.20	15.99	16.01	3466628
2019-12-09	16.00	16.17	15.96	16.03	4326803
2019-12-10	16.00	16.25	15.98	16.20	3683112
2019-12-11	16.26	16.34	16.18	16.06	4782333
2019-12-12	16.14	16.55	16.12	16.54	4184545
2019-12-13	16.45	16.57	16.23	16.37	3653016
2019-12-16	16.54	16.64	16.40	16.42	3962999
2019-12-17	16.44	16.66	16.35	16.63	3805532
2019-12-18	16.69	16.76	16.60	16.69	5173165
2019-12-19	16.70	16.74	16.63	16.73	4557598
2019-12-20	16.76	16.88	16.69	16.76	6864754
2019-12-23	16.78	16.80	16.57	16.59	1900723
2019-12-24	16.63	16.63	16.52	16.59	791130
2019-12-26	16.63	16.64	16.51	16.58	1178176
2019-12-27	16.58	16.58	16.40	16.51	1586621
2019-12-30	16.61	16.64	16.50	16.58	2622128
2019-12-31	16.58	16.67	16.50	16.56	3009692
2020-01-02	16.71	16.71	16.35	16.52	4111975
2020-01-03	16.30	16.34	16.09	16.24	2887988
2020-01-06	16.06	16.15	15.92	16.08	4117755
2020-01-07	16.03	16.10	15.86	15.95	3020167
2020-01-08	16.00	16.15	15.93	16.05	3571630
2020-01-09	16.17	16.24	16.06	16.18	4523215
2020-01-10	16.18	16.30	16.09	16.17	5106257
2020-01-13	16.17	16.26	16.06	16.24	3611172
2020-01-14	16.22	16.49	16.14	16.39	3155988
2020-01-15	16.27	16.39	16.06	16.18	5398881
2020-01-16	16.26	16.58	16.21	16.56	5045897
2020-01-17	17.01	17.34	16.83	17.27	11315356
2020-01-21	17.25	17.40	17.08	17.09	9314793
2020-01-22	17.19	17.22	16.93	17.14	5001191
2020-01-23	17.12	17.14	16.94	17.02	6772628
2020-01-24	17.02	17.08	16.37	16.55	7288500
2020-01-27	16.26	16.45	16.21	16.29	5512094
2020-01-28	16.42	16.43	16.24	16.37	4336789
2020-01-29	16.50	16.58	16.30	16.32	3423079
2020-01-30	16.20	16.34	16.00	16.28	2974792
2020-01-31	16.17	16.23	15.92	16.00	3508536
2020-02-03	16.15	16.34	16.11	16.17	2978135
2020-02-04	16.44	16.53	16.17	16.20	4409630
2020-02-05	16.45	16.72	16.44	16.71	5367925
2020-02-06	16.82	16.86	16.62	16.63	4647827
2020-02-07	16.53	16.66	16.43	16.45	3682944
2020-02-10	16.39	16.47	16.31	16.44	2171506
2020-02-11	16.53	16.66	16.48	16.62	3790360
2020-02-12	16.74	16.77	16.50	16.60	3598091
2020-02-13	16.55	16.73	16.50	16.65	2423601
2020-02-14	16.64	16.67	16.14	16.16	4244790
2020-02-18	16.08	16.16	15.70	15.82	5586747
2020-02-19	15.91	16.04	15.85	15.90	4416179
2020-02-20	15.80	16.23	15.80	16.14	5522787
2020-02-21	16.01	16.15	15.86	16.08	5081282
2020-02-24	15.52	15.85	15.52	15.80	5678343
2020-02-25	15.80	15.83	15.06	15.07	8161593
2020-02-26	15.24	15.28	14.69	14.78	7283007
2020-02-27	14.42	14.75	13.91	13.93	9218065
2020-02-28	13.52	13.66	13.09	13.33	13026905
2020-03-02	13.51	14.09	13.25	14.05	9465700
2020-03-03	14.03	14.19	13.38	13.63	8372102
2020-03-04	13.78	13.93	13.25	13.91	5965620
2020-03-05	13.40	13.60	13.01	13.16	8814428
2020-03-06	12.64	13.08	12.45	12.63	11075186
2020-03-09	11.71	12.50	9.98	10.10	14793800
2020-03-10	10.74	10.93	9.68	10.60	13924509
2020-03-11	10.27	10.27	9.58	9.64	14169637
2020-03-12	8.86	10.11	8.38	8.85	9021626
2020-03-13	9.81	10.17	8.83	9.94	7767873
2020-03-16	8.79	9.22	8.32	8.32	7621340
2020-03-17	8.51	8.89	8.04	8.86	10759058
2020-03-18	8.25	8.46	6.39	7.18	9850945
2020-03-19	6.98	8.50	6.27	8.50	11029365
2020-03-20	8.63	8.98	7.57	7.72	9873141
2020-03-23	7.59	7.64	6.40	6.81	9422528
2020-03-24	7.29	7.65	7.05	7.65	6468707
2020-03-25	7.84	8.75	7.16	8.13	9611232
2020-03-26	8.26	9.18	8.15	8.86	11355819
2020-03-27	8.38	8.64	8.09	8.32	5094441
2020-03-30	8.37	8.49	7.98	8.43	6827394
2020-03-31	8.33	8.53	7.84	8.06	5608501
2020-04-01	7.57	7.72	7.25	7.43	5147962
2020-04-02	7.51	8.02	7.40	7.70	4604697
2020-04-03	7.63	7.73	7.03	7.18	6157397
2020-04-06	7.63	7.98	7.46	7.85	5432517
2020-04-07	8.41	8.87	8.02	8.09	8631134
2020-04-08	8.31	8.65	8.14	8.58	8645304
2020-04-09	8.96	9.68	8.93	9.50	7026808
2020-04-13	9.50	9.57	8.62	8.68	5961768
2020-04-14	9.00	9.09	8.09	8.34	6093642
2020-04-15	7.88	7.99	7.50	7.76	4328390
2020-04-16	7.78	7.83	7.06	7.20	5900553
2020-04-17	7.62	8.07	7.59	8.01	5879367
2020-04-20	7.62	8.18	7.47	7.96	6976760
2020-04-21	7.50	7.99	7.38	7.67	5853757
2020-04-22	7.90	8.17	7.76	7.87	5935477
2020-04-23	8.00	8.23	7.88	7.94	4259451
2020-04-24	8.07	8.14	7.77	8.01	4186585
2020-04-27	8.07	8.89	8.06	8.74	6190469
2020-04-28	9.24	9.46	8.87	9.00	6965308
2020-04-29	9.40	9.61	9.26	9.43	8747148
2020-04-30	9.12	9.29	8.82	9.08	7006932
2020-05-01	8.81	8.93	8.51	8.69	6289034
2020-05-04	8.44	8.71	8.29	8.67	6165616
2020-05-05	8.90	9.21	8.53	8.58	5430933
2020-05-06	8.70	8.77	8.26	8.30	3639045
2020-05-07	8.39	8.79	8.29	8.35	5396041
2020-05-08	8.61	9.20	8.53	9.15	5431790
2020-05-11	8.92	8.94	8.42	8.51	7263030
2020-05-12	8.54	8.65	8.02	8.02	5558364
2020-05-13	7.93	8.00	7.31	7.38	7548109
2020-05-14	7.15	7.95	6.93	7.85	10213120
2020-05-15	7.70	8.01	7.63	7.68	5676382
2020-05-18	8.16	8.67	8.08	8.53	7959094
2020-05-19	8.40	8.69	8.18	8.30	5611440
2020-05-20	8.51	8.83	8.51	8.78	4958060
2020-05-21	8.73	8.96	8.73	8.82	4096388
2020-05-22	8.86	8.91	8.57	8.71	3520869
2020-05-26	9.22	9.55	9.12	9.45	5331422
2020-05-27	10.01	10.29	9.62	10.27	5952090
2020-05-28	10.40	10.45	9.73	9.80	5909259
2020-05-29	9.55	9.61	9.29	9.35	7924319
2020-06-01	9.44	9.70	9.26	9.49	4908847
2020-06-02	9.68	9.84	9.41	9.55	6410813
2020-06-03	9.97	10.53	9.87	10.41	7888060
2020-06-04	10.38	10.96	10.19	10.96	10070691
2020-06-05	11.86	11.99	11.32	11.53	8823761
2020-06-08	11.85	12.25	11.78	12.09	9192169
2020-06-09	11.79	11.94	11.49	11.73	5968273
2020-06-10	11.70	11.72	10.80	10.70	7439280
2020-06-11	9.70	10.18	9.57	9.59	4659801
2020-06-12	10.30	10.30	9.65	10.07	4923690
2020-06-15	9.51	10.43	9.41	10.31	6317379
2020-06-16	10.87	11.00	10.33	10.70	8821184
2020-06-17	10.67	10.68	10.23	10.29	6105491
2020-06-18	10.14	10.62	10.03	10.32	3853304
2020-06-19	10.49	10.59	10.02	10.31	6983734
2020-06-22	10.15	10.39	10.04	10.31	3423336
2020-06-23	10.54	10.70	10.22	10.28	4479329
2020-06-24	10.05	10.18	9.60	9.63	6130254
2020-06-25	9.54	10.27	9.52	10.23	6556956
2020-06-26	9.94	9.97	9.20	9.25	8386708
2020-06-29	9.48	9.83	9.30	9.57	7115551
2020-06-30	9.44	10.01	9.43	9.96	9287199
2020-07-01	10.00	10.09	9.23	9.40	51194588
2020-07-02	9.72	9.89	9.08	9.25	13684411
2020-07-06	9.50	9.65	9.06	9.22	9936296
2020-07-07	9.08	9.09	8.68	8.77	9823953
2020-07-08	8.72	8.94	8.60	8.82	8128237
2020-07-09	8.76	8.84	8.31	8.36	8545363
2020-07-10	8.40	8.88	8.33	8.87	6232238
2020-07-13	8.94	9.14	8.68	8.90	8382447
2020-07-14	8.90	8.90	8.57	8.72	6411499
2020-07-15	9.04	9.41	8.92	9.35	7796057
2020-07-16	9.24	9.49	9.08	9.30	7442908
2020-07-17	9.65	9.94	9.18	9.23	9634811
2020-07-20	9.38	9.38	8.96	9.00	6141618
2020-07-21	9.07	9.55	9.07	9.52	6765100
2020-07-22	9.30	9.47	9.17	9.29	7809344
2020-07-23	9.58	9.82	9.47	9.75	9422884
2020-07-24	9.79	9.87	9.60	9.64	6278747
2020-07-27	9.53	9.64	9.35	9.52	5391211
2020-07-28	9.45	9.55	9.28	9.28	4703190
2020-07-29	9.29	9.69	9.21	9.67	3867203
2020-07-30	9.35	9.41	9.13	9.36	4233846
2020-07-31	9.31	9.34	9.10	9.27	4166287
2020-08-03	9.30	9.33	9.05	9.10	5704250
2020-08-04	9.06	9.09	8.88	9.00	7121281
2020-08-05	9.13	9.36	9.10	9.31	4893444
2020-08-06	9.30	9.46	9.23	9.34	4696299
2020-08-07	9.26	9.78	9.21	9.77	8303207
2020-08-10	9.83	10.02	9.74	9.78	5355738
2020-08-11	10.02	10.41	10.02	10.11	8202772
2020-08-12	10.35	10.36	9.71	10.06	7531601
2020-08-13	9.89	10.04	9.80	9.82	5001623
2020-08-14	9.73	10.18	9.67	10.09	4988765
2020-08-17	10.00	10.07	9.86	9.93	5494660
2020-08-18	9.93	9.95	9.61	9.62	4498940
2020-08-19	9.61	9.81	9.56	9.59	2860454
2020-08-20	9.50	9.57	9.39	9.48	3787572
2020-08-21	9.43	9.51	9.23	9.32	3538760
2020-08-24	9.36	9.74	9.26	9.69	4310179
2020-08-25	9.88	9.94	9.50	9.66	4275020
2020-08-26	9.65	9.65	9.43	9.51	5056968
2020-08-27	9.60	9.79	9.55	9.70	5944029
2020-08-28	9.83	9.85	9.64	9.72	3330743
2020-08-31	9.72	9.72	9.52	9.55	3216416
2020-09-01	9.50	9.65	9.30	9.53	3308468
2020-09-02	9.52	9.63	9.40	9.59	4108318
2020-09-03	9.67	10.06	9.57	9.64	4551102
2020-09-04	9.97	10.05	9.70	9.96	4335155
2020-09-08	9.73	9.78	9.44	9.46	5765483
2020-09-09	9.52	9.53	9.32	9.35	6108107
2020-09-10	9.43	9.53	9.14	9.15	5297178
2020-09-11	9.15	9.49	9.06	9.43	6978277
2020-09-14	9.52	9.85	9.44	9.79	4512580
2020-09-15	9.85	9.86	9.59	9.65	4057020
2020-09-16	9.62	9.94	9.51	9.82	4321596
2020-09-17	9.66	9.81	9.57	9.75	3753192
2020-09-18	9.76	9.76	9.58	9.66	9120344
2020-09-21	9.32	9.44	9.05	9.11	6443138
2020-09-22	9.27	9.36	8.94	8.95	5806702
2020-09-23	8.99	9.19	8.68	8.69	4634435
2020-09-24	8.75	8.90	8.56	8.66	5109193
2020-09-25	8.59	8.84	8.53	8.80	3289351
2020-09-28	9.00	9.25	8.99	9.15	4018383
2020-09-29	9.10	9.28	9.00	9.22	6191876
2020-09-30	9.26	9.56	9.26	9.43	10032790
2020-10-01	9.48	9.64	9.41	9.59	6858525
2020-10-02	9.35	10.02	9.33	9.95	5810980
2020-10-05	10.05	10.40	10.03	10.40	6887673
2020-10-06	10.50	10.88	10.28	10.36	5967302
2020-10-07	10.52	10.82	10.44	10.66	8044535
2020-10-08	10.90	10.90	10.69	10.85	5838756
2020-10-09	10.93	11.04	10.68	10.72	6986093
2020-10-12	10.71	10.91	10.65	10.90	3851268
2020-10-13	10.87	10.88	10.57	10.58	2779740
2020-10-14	10.63	10.75	10.36	10.36	3187485
2020-10-15	10.23	10.60	10.20	10.58	5311155
2020-10-16	10.55	10.65	10.38	10.51	3497906
2020-10-19	10.60	10.70	10.48	10.49	3823736
2020-10-20	10.68	10.99	10.61	10.80	5348309
2020-10-21	10.80	10.99	10.76	10.84	4506249
2020-10-22	10.84	11.49	10.81	11.45	6384379
2020-10-23	11.61	11.77	10.78	11.08	8412133
2020-10-26	10.95	10.96	10.61	10.75	5307433
2020-10-27	10.64	10.80	10.15	10.17	5329910
2020-10-28	9.95	10.25	9.89	10.00	5719668
2020-10-29	9.92	10.41	9.78	10.35	7490592
2020-10-30	10.31	10.44	10.18	10.41	4679496
2020-11-02	10.55	10.80	10.38	10.69	5342891
2020-11-03	10.92	11.08	10.82	10.97	7044388
2020-11-04	10.60	10.72	10.05	10.34	9767384
2020-11-05	10.40	11.10	10.40	11.01	5822818
2020-11-06	11.11	11.22	10.59	10.67	5196202
2020-11-09	11.72	12.42	11.72	12.03	11568744
2020-11-10	12.12	12.23	11.87	11.94	5440272
2020-11-11	12.00	12.02	11.48	11.73	6725940
2020-11-12	11.48	11.53	11.21	11.41	9066408
2020-11-13	11.56	11.87	11.50	11.80	4381914
2020-11-16	12.25	12.50	12.11	12.41	5328861
2020-11-17	12.21	12.46	12.01	12.46	4312308
2020-11-18	12.46	12.59	12.09	12.11	3946343
2020-11-19	12.05	12.21	11.94	12.16	3083464
2020-11-20	12.04	12.16	11.88	11.97	6837246
2020-11-23	12.20	12.39	12.13	12.28	4031999
2020-11-24	12.54	13.12	12.52	13.07	5794239
2020-11-25	12.90	13.07	12.75	12.93	3987758
2020-11-27	12.82	13.01	12.62	12.73	2068578
2020-11-30	12.65	12.82	12.19	12.22	4597686
2020-12-01	12.53	12.82	12.50	12.63	2788162
2020-12-02	12.56	12.94	12.47	12.85	3650168
2020-12-03	12.81	12.99	12.75	12.86	2782980
2020-12-04	13.00	13.19	12.93	13.18	4395747
2020-12-07	13.14	13.19	12.93	13.14	2372563
2020-12-08	12.97	13.19	12.97	13.08	2807198
2020-12-09	13.20	13.39	13.04	13.00	5193795
2020-12-10	12.85	13.04	12.77	12.96	3240124
2020-12-11	12.76	12.92	12.69	12.82	3485326
2020-12-14	13.10	13.16	12.64	12.70	3610145
2020-12-15	12.84	12.94	12.70	12.90	13929393
2020-12-16	12.95	12.97	12.76	12.94	7486147
2020-12-17	12.89	12.90	12.58	12.62	9053656
2020-12-18	12.63	12.65	12.25	12.34	15669107
2020-12-21	12.30	12.50	12.17	12.42	8521960
2020-12-22	12.43	12.54	12.27	12.28	2980537
2020-12-23	12.46	12.79	12.42	12.74	3811171
2020-12-24	12.76	12.76	12.47	12.64	1310747
2020-12-28	12.74	12.87	12.62	12.67	2508791
2020-12-29	12.70	12.70	12.50	12.55	2691673
2020-12-30	12.59	12.85	12.59	12.78	2438068
2020-12-31	12.78	12.89	12.66	12.76	3268770
2021-01-04	12.86	12.97	12.55	12.84	4402147
2021-01-05	12.86	13.36	12.86	13.14	6708738
2021-01-06	13.61	14.50	13.57	14.34	10729576
2021-01-07	14.56	15.11	14.48	14.95	8280333
2021-01-08	15.01	15.03	14.52	14.81	4197402
2021-01-11	14.61	15.05	14.44	14.94	5092692
2021-01-12	14.77	15.29	14.77	15.22	4625627
2021-01-13	15.18	15.22	14.81	14.90	4378174
2021-01-14	15.04	15.48	14.93	15.47	5118032
2021-01-15	15.12	15.28	14.85	15.03	4505125
2021-01-19	15.13	15.16	14.92	15.05	3081352
2021-01-20	15.02	15.06	14.65	14.70	6043865
2021-01-21	14.66	14.81	14.20	14.34	5540681
2021-01-22	14.00	14.61	14.00	14.56	4526243
2021-01-25	14.56	14.59	13.90	14.44	4793716
2021-01-26	14.64	14.76	14.02	14.03	6736441
2021-01-27	13.81	13.93	13.44	13.70	6756633
2021-01-28	13.91	14.27	13.81	14.21	7309044
2021-01-29	14.19	14.29	13.76	13.89	6286047
2021-02-01	13.98	14.05	13.74	14.04	8681867
2021-02-02	14.25	14.52	14.12	14.43	4646176
2021-02-03	14.50	14.74	14.43	14.74	3700038
2021-02-04	14.86	15.29	14.84	15.20	6768965
2021-02-05	15.34	15.40	15.09	15.15	3387483
2021-02-08	15.23	15.58	15.19	15.53	6649471
2021-02-09	15.57	15.73	15.42	15.73	20963682
2021-02-10	15.73	15.92	15.52	15.63	9736652
2021-02-11	15.66	15.79	15.27	15.45	10446597
2021-02-12	15.45	15.83	15.37	15.63	12771306
2021-02-16	15.82	16.26	15.77	16.14	15641551
2021-02-17	16.08	16.16	15.80	15.95	4187026
2021-02-18	15.82	15.91	15.56	15.69	3629413
2021-02-19	15.81	16.45	15.81	16.40	6490516
2021-02-22	16.34	16.92	16.31	16.60	5782569
2021-02-23	16.74	16.79	16.37	16.71	4544292
2021-02-24	16.84	17.14	16.67	17.03	12802790
2021-02-25	17.25	17.26	16.26	16.39	6982830
2021-02-26	16.30	16.53	15.88	16.20	6355709
2021-03-01	16.58	16.99	16.51	16.83	5120169
2021-03-02	16.77	16.99	16.65	16.68	6750668
2021-03-03	16.79	17.30	16.69	16.86	6397287
2021-03-04	16.76	16.92	15.97	16.32	12290832
2021-03-05	16.89	17.16	15.93	17.10	9526419
2021-03-08	17.32	17.66	17.08	17.14	8770240
2021-03-09	16.76	16.92	16.30	16.69	6245628
2021-03-10	16.69	17.28	16.66	17.13	6328715
2021-03-11	16.96	17.33	16.82	17.15	7770550
2021-03-12	17.48	17.76	17.36	17.65	6888975
2021-03-15	17.72	17.79	17.39	17.70	7286604
2021-03-16	17.52	17.61	17.25	17.46	5131054
2021-03-17	17.62	17.82	17.40	17.62	4730531
2021-03-18	17.87	18.42	17.49	17.60	7084225
2021-03-19	17.40	17.57	17.06	17.26	33249135
2021-03-22	17.17	17.17	16.73	17.01	8192189
2021-03-23	16.80	16.98	16.27	16.34	7889145
2021-03-24	16.67	16.89	16.24	16.27	4082067
2021-03-25	16.16	16.93	15.94	16.80	5499450
2021-03-26	17.10	17.31	16.88	17.25	7850745
2021-03-29	16.92	17.12	16.48	16.67	6129244
2021-03-30	16.88	17.22	16.85	17.18	4656956
2021-03-31	17.12	17.24	16.91	16.91	4363655
2021-04-01	17.00	17.23	16.85	17.22	4607352
2021-04-05	17.45	17.58	17.09	17.27	4117618
2021-04-06	17.26	17.39	17.06	17.22	4269389
2021-04-07	17.36	17.47	17.11	17.18	4056155
2021-04-08	17.01	17.21	16.83	17.14	2928729
2021-04-09	17.38	17.38	17.17	17.34	3753505
2021-04-12	17.44	17.54	17.33	17.45	5227300
2021-04-13	17.45	17.55	17.04	17.14	5616207
2021-04-14	17.09	17.65	17.07	17.37	5010996
2021-04-15	17.42	17.44	17.01	17.42	4269088
2021-04-16	17.61	17.76	17.47	17.59	3254595
2021-04-19	17.61	17.76	17.42	17.60	5857351
2021-04-20	17.41	17.44	16.72	16.78	8088384
2021-04-21	16.58	17.80	16.46	17.69	8322714
2021-04-22	17.79	17.83	17.27	17.28	5563324
2021-04-23	17.30	18.09	17.24	17.97	6928033
2021-04-26	18.14	18.37	18.01	18.08	4592735
2021-04-27	18.11	18.37	18.02	18.33	4560713
2021-04-28	18.36	18.48	18.25	18.34	4123542
2021-04-29	18.57	18.73	18.35	18.55	4281618
2021-04-30	18.43	18.70	18.28	18.29	3985272
2021-05-03	18.56	18.64	18.15	18.35	3786154
2021-05-04	18.25	18.67	18.08	18.67	3382086
2021-05-05	18.74	18.93	18.45	18.71	3593420
2021-05-06	18.80	19.04	18.48	19.01	4607654
2021-05-07	18.60	19.15	18.51	19.15	4194574
2021-05-10	19.28	19.44	18.99	19.00	4014001
2021-05-11	18.76	19.20	18.70	18.90	4963365
2021-05-12	19.10	19.20	18.13	18.20	5926836
2021-05-13	18.16	18.75	18.12	18.70	7464551
2021-05-14	18.81	19.18	18.66	19.14	4023418
2021-05-17	19.05	19.23	18.85	19.18	2620983
2021-05-18	19.16	19.31	18.86	18.87	3778082
2021-05-19	18.70	18.82	18.36	18.82	4702322
2021-05-20	18.75	18.82	18.50	18.67	2773900
2021-05-21	18.84	19.18	18.79	19.02	4280928
2021-05-24	19.05	19.11	18.88	19.01	5725870
2021-05-25	19.09	19.29	18.53	18.56	4585916
2021-05-26	18.57	18.81	18.47	18.80	4207454
2021-05-27	19.09	19.19	18.92	19.12	4281377
2021-05-28	19.15	19.15	18.79	19.07	2596730
2021-06-01	19.13	19.40	19.13	19.40	3558588
2021-06-02	19.45	19.45	19.13	19.18	3178633
2021-06-03	19.11	19.34	19.05	19.11	4150435
2021-06-04	19.12	19.14	18.82	19.08	1805086
2021-06-07	19.19	19.30	19.03	19.13	2873157
2021-06-08	19.00	19.32	18.79	19.31	5758058
2021-06-09	19.12	19.15	18.78	18.64	4118369
2021-06-10	18.91	18.97	18.23	18.25	3791891
2021-06-11	18.32	18.48	18.18	18.30	3543049
2021-06-14	18.25	18.37	17.84	17.94	4251726
2021-06-15	17.94	18.27	17.79	18.10	5253511
2021-06-16	17.96	18.32	17.77	18.23	4220703
2021-06-17	18.37	18.38	17.03	17.07	6595413
2021-06-18	16.78	16.95	16.49	16.74	11711600
2021-06-21	16.92	17.29	16.92	17.18	4045113
2021-06-22	17.17	17.31	16.91	17.19	4772664
2021-06-23	17.41	17.47	17.22	17.28	5266724
2021-06-24	17.41	17.64	17.18	17.51	3241511
2021-06-25	17.62	17.96	17.48	17.86	6165096
2021-06-28	17.74	17.74	17.38	17.45	3740072
2021-06-29	17.65	17.89	17.25	17.28	5856557
2021-06-30	17.20	17.36	17.15	17.28	4748123
2021-07-01	17.38	17.48	17.21	17.33	4240749
2021-07-02	17.38	17.41	17.09	17.23	3908695
2021-07-06	17.01	17.05	16.51	16.64	6574949
2021-07-07	16.42	16.68	16.31	16.49	9538075
2021-07-08	16.10	16.41	15.85	16.13	8251991
2021-07-09	16.52	16.81	16.39	16.79	6203905
2021-07-12	16.54	17.03	16.39	16.92	5132099
2021-07-13	16.88	16.90	16.41	16.47	6223390
2021-07-14	16.52	16.75	16.20	16.36	7079861
2021-07-15	16.16	16.65	16.08	16.47	6017639
2021-07-16	15.88	16.10	15.53	15.56	10617527
2021-07-19	15.25	15.35	14.85	15.01	10970606
2021-07-20	15.14	15.71	14.97	15.45	8632641
2021-07-21	15.66	16.04	15.64	15.79	5059759
2021-07-22	15.73	15.76	15.32	15.35	7150714
2021-07-23	15.53	15.75	15.37	15.43	3825133
2021-07-26	15.49	15.80	15.42	15.48	5064677
2021-07-27	15.28	15.51	15.13	15.37	4117642
2021-07-28	15.52	15.67	15.22	15.54	3223107
2021-07-29	15.73	15.79	15.52	15.62	8116716
2021-07-30	15.59	15.80	15.36	15.45	5655674
2021-08-02	15.51	15.90	15.28	15.31	5416101
2021-08-03	15.40	15.72	15.08	15.65	4724026
2021-08-04	15.42	15.75	15.35	15.53	4098992
2021-08-05	15.63	15.75	15.59	15.65	3431756
2021-08-06	15.93	16.15	15.81	15.97	3929990
2021-08-09	15.89	16.07	15.74	15.85	3632727
2021-08-10	15.80	16.13	15.77	16.07	3195891
2021-08-11	16.16	16.42	16.04	16.41	4119227
2021-08-12	16.50	16.54	16.25	16.38	3849133
2021-08-13	16.43	16.49	16.23	16.25	3611839
2021-08-16	16.15	16.34	16.01	16.23	4145133
2021-08-17	16.04	16.24	15.81	16.00	3909151
2021-08-18	15.92	16.29	15.83	15.94	3589867
2021-08-19	15.76	15.85	15.45	15.59	3651413
2021-08-20	15.52	15.84	15.46	15.83	4248824
2021-08-23	15.95	16.03	15.86	15.96	3030747
2021-08-24	16.01	16.29	15.98	16.24	5478695
2021-08-25	16.37	16.69	16.21	16.47	3458202
2021-08-26	16.61	16.63	16.25	16.31	2732610
2021-08-27	16.30	16.75	16.28	16.69	3685361
2021-08-30	16.74	16.74	16.29	16.30	3142872
2021-08-31	16.35	16.55	16.26	16.39	3026858
2021-09-01	16.45	16.47	16.10	16.19	2349326
2021-09-02	16.03	16.16	15.77	15.95	6163454
2021-09-03	16.00	16.04	15.78	15.88	2935199
2021-09-07	15.91	16.16	15.75	15.75	3149358
2021-09-08	15.51	15.67	15.30	15.18	6645508
2021-09-09	15.21	15.55	15.13	15.43	4155055
2021-09-10	15.52	15.60	15.23	15.24	3414890
2021-09-13	15.38	15.62	15.30	15.60	3926819
2021-09-14	15.66	15.67	15.12	15.17	4132130
2021-09-15	15.21	15.55	15.20	15.49	2769053
2021-09-16	15.59	15.66	15.31	15.34	3099555
2021-09-17	15.31	15.50	15.10	15.22	9582764
2021-09-20	14.83	15.02	14.67	15.00	7678849
2021-09-21	15.06	15.11	14.73	14.83	3184221
2021-09-22	15.03	15.42	15.01	15.26	3752934
2021-09-23	15.41	15.99	15.40	15.87	2914796
2021-09-24	15.86	16.14	15.82	16.08	3382121
2021-09-27	16.32	16.79	16.32	16.68	4226147
2021-09-28	16.75	16.81	16.42	16.47	3997717
2021-09-29	16.58	16.66	16.37	16.60	2986389
2021-09-30	16.77	16.77	16.29	16.29	4194129
2021-10-01	16.37	16.81	16.24	16.67	4223257
2021-10-04	16.66	16.99	16.58	16.63	4005295
2021-10-05	16.72	16.74	16.42	16.55	6201222
2021-10-06	16.43	16.47	16.00	16.24	4918040
2021-10-07	16.30	16.65	16.22	16.52	4289301
2021-10-08	16.49	16.82	16.44	16.68	3626616
2021-10-11	16.80	16.96	16.58	16.58	3042814
2021-10-12	16.53	16.70	16.45	16.60	3335758
2021-10-13	16.55	16.59	16.18	16.52	3060474
2021-10-14	16.74	16.84	16.51	16.82	2879504
2021-10-15	17.00	17.08	16.80	16.80	3695808
2021-10-18	16.78	17.05	16.70	16.73	3473444
2021-10-19	16.86	17.03	16.72	17.02	6784159
2021-10-20	17.06	17.29	16.78	17.27	5019225
2021-10-21	17.26	17.35	16.84	16.92	3183489
2021-10-22	16.96	17.22	16.93	17.06	2898872
2021-10-25	17.15	17.16	16.90	16.97	3570458
2021-10-26	16.97	17.04	16.78	16.78	2841509
2021-10-27	16.96	17.14	16.65	16.68	4627519
2021-10-28	16.74	17.21	16.74	17.19	4655570
2021-10-29	17.23	17.35	16.97	16.97	4151797
2021-11-01	17.14	17.33	17.05	17.33	5055630
2021-11-02	17.26	17.35	16.93	17.04	3422668
2021-11-03	17.00	17.63	16.97	17.47	6433284
2021-11-04	17.40	17.40	16.96	17.14	3959878
2021-11-05	17.40	17.54	17.15	17.32	3513452
2021-11-08	17.39	17.44	17.12	17.28	2734175
2021-11-09	17.07	17.32	16.94	17.27	3970572
2021-11-10	17.34	17.44	17.23	17.30	3590224
2021-11-11	17.31	17.41	17.22	17.33	2162043
2021-11-12	17.33	17.34	17.01	17.17	2705616
2021-11-15	17.29	17.35	17.18	17.23	2484346
2021-11-16	17.29	17.40	17.10	17.29	3075528
2021-11-17	17.23	17.30	16.99	17.16	2074235
2021-11-18	17.12	17.23	16.92	17.03	2297547
2021-11-19	16.73	16.92	16.60	16.78	2389591
2021-11-22	17.11	17.23	16.93	17.04	2963945
2021-11-23	17.21	17.41	17.17	17.38	3184341
2021-11-24	17.33	17.48	17.24	17.32	2161534
2021-11-26	16.72	16.75	16.20	16.52	3190177
2021-11-29	16.93	16.93	16.42	16.62	2969465
2021-11-30	16.32	16.46	16.03	16.13	3961877
2021-12-01	16.50	16.72	15.74	15.75	3990564
2021-12-02	15.95	16.49	15.85	16.37	3766261
2021-12-03	16.37	16.41	15.91	16.01	4421303
2021-12-06	16.42	16.79	16.31	16.60	5062165
2021-12-07	16.69	16.82	16.59	16.67	5813879
2021-12-08	16.69	16.91	16.67	16.60	4280813
2021-12-09	16.51	16.57	16.31	16.39	3394723
2021-12-10	16.45	16.49	16.16	16.33	3783458
2021-12-13	16.21	16.23	15.82	15.94	4171621
2021-12-14	15.97	16.31	15.94	16.15	5980062
2021-12-15	16.23	16.30	15.95	16.17	5321494
2021-12-16	16.42	16.58	16.19	16.31	5274906
2021-12-17	16.29	16.32	15.52	15.78	11784533
2021-12-20	15.50	15.58	15.00	15.24	4586355
2021-12-21	15.50	15.75	15.42	15.70	4729184
2021-12-22	15.64	15.87	15.57	15.82	3211147
2021-12-23	15.96	16.04	15.86	15.97	2706978
2021-12-27	15.98	16.24	15.83	16.21	4223925
2021-12-28	16.17	16.46	16.14	16.37	2360355
2021-12-29	16.40	16.48	16.28	16.45	2337610
2021-12-30	16.47	16.64	16.37	16.37	2069736
2021-12-31	16.35	16.48	16.29	16.33	2142219
2022-01-03	16.59	16.88	16.55	16.74	4093957
2022-01-04	17.01	17.49	16.94	17.40	4387683
2022-01-05	17.52	17.67	17.36	17.36	4693682
2022-01-06	17.66	18.19	17.55	18.09	4745725
2022-01-07	18.14	18.46	17.95	18.39	5457406
2022-01-10	18.56	18.62	17.94	18.19	8288748
2022-01-11	18.33	18.33	18.00	18.27	6212872
2022-01-12	18.36	18.39	17.98	18.18	5496612
2022-01-13	18.32	18.53	18.25	18.46	8445992
2022-01-14	18.21	18.65	18.12	18.63	6930827
2022-01-18	18.63	18.72	18.27	18.31	4311000
2022-01-19	18.36	18.41	17.59	17.59	5151242
2022-01-20	17.83	17.83	17.11	17.39	9771599
2022-01-21	17.33	17.52	17.11	17.15	10135068
2022-01-24	16.82	17.39	16.51	17.37	5839493
2022-01-25	17.17	17.54	16.72	17.40	5623573
2022-01-26	17.56	17.83	17.18	17.45	6766089
2022-01-27	17.61	17.86	16.94	17.12	4171648
2022-01-28	17.09	17.30	16.82	17.29	4127609
2022-01-31	17.09	17.15	16.77	17.11	5738774
2022-02-01	17.09	17.51	17.01	17.49	4375232
2022-02-02	17.40	17.49	17.28	17.41	4900985
2022-02-03	17.49	17.75	17.30	17.38	5699464
2022-02-04	17.47	17.81	17.38	17.74	4834970
2022-02-07	17.79	18.02	17.66	17.91	3628312
2022-02-08	18.20	18.39	18.07	18.35	7633182
2022-02-09	18.32	18.40	18.12	18.15	4547767
2022-02-10	18.20	18.48	18.01	18.09	7135318
2022-02-11	17.98	18.40	17.82	17.97	4409158
2022-02-14	18.05	18.20	17.69	17.83	3778067
2022-02-15	18.02	18.56	18.01	18.53	4937490
2022-02-16	18.32	18.67	18.29	18.55	3802738
2022-02-17	18.41	18.43	17.77	17.81	4786418
2022-02-18	17.72	18.20	17.70	18.10	8708185
2022-02-22	18.09	18.24	17.79	17.85	5367047
2022-02-23	18.28	18.28	17.58	17.68	5104981
2022-02-24	17.02	17.52	16.78	17.44	8114238
2022-02-25	17.65	18.27	17.64	18.25	5748521
2022-02-28	24.15	24.24	23.33	23.48	99779047
2022-03-01	23.37	23.66	23.34	23.44	33907757
2022-03-02	23.50	23.91	23.50	23.83	26280817
2022-03-03	23.76	23.97	23.70	23.87	17356987
2022-03-04	23.75	23.83	23.67	23.70	15210472
2022-03-07	23.71	23.84	23.45	23.45	16658974
2022-03-08	23.50	23.61	23.40	23.40	18234865
2022-03-09	23.54	23.61	23.42	23.32	13358985
2022-03-10	23.39	23.43	23.10	23.21	13031490
2022-03-11	23.25	23.31	23.05	23.08	12038458
2022-03-14	23.16	23.33	23.10	23.30	12877435
2022-03-15	23.34	23.38	23.01	23.16	12617106
2022-03-16	23.20	23.25	22.85	23.05	10749943
2022-03-17	23.00	23.14	22.97	23.10	8485613
2022-03-18	23.03	23.07	22.95	23.01	24731540
2022-03-21	23.13	23.13	22.93	23.01	7056874
2022-03-22	23.09	23.12	23.02	23.05	6196089
2022-03-23	23.05	23.13	23.03	23.04	6214554
2022-03-24	23.10	23.38	23.09	23.13	9897358
2022-03-25	23.24	23.40	23.20	23.40	6998171
2022-03-28	23.26	23.43	23.14	23.42	7906602
2022-03-29	23.44	23.58	23.37	23.57	7078557
2022-03-30	23.58	23.58	23.47	23.53	10024098
2022-03-31	23.50	23.59	23.49	23.49	7374102
2022-04-01	23.58	23.59	23.50	23.55	8062770
2022-04-04	23.52	23.65	23.52	23.62	9057418
2022-04-05	23.60	23.66	23.43	23.45	10231940
2022-04-06	23.43	23.53	23.41	23.50	6117939
2022-04-07	23.53	23.55	23.35	23.43	5476389
2022-04-08	23.50	23.53	23.36	23.40	5186527
2022-04-11	23.39	23.53	23.39	23.42	3872559
2022-04-12	23.48	23.51	22.92	23.04	16638063
2022-04-13	23.00	23.06	22.87	22.89	7194843
2022-04-14	22.97	23.06	22.95	23.04	4185237
2022-04-18	23.01	23.14	23.01	23.10	2762697
2022-04-19	23.10	23.28	23.08	23.28	3605625
2022-04-20	23.25	23.28	23.10	23.12	4068335
2022-04-21	23.19	23.23	23.00	23.03	3401641
2022-04-22	23.05	23.08	22.84	22.89	5786027
2022-04-25	22.86	23.02	22.83	22.92	5999760
2022-04-26	22.87	22.96	22.78	22.81	4849063
2022-04-27	22.82	22.91	22.69	22.73	7090521
2022-04-28	22.85	22.86	22.67	22.74	4626341
2022-04-29	22.72	22.76	22.38	22.38	6317141
2022-05-02	22.50	22.62	22.30	22.51	7002344
2022-05-03	22.50	22.51	22.10	22.19	9013011
2022-05-04	22.19	22.56	21.75	22.55	9825183
2022-05-05	22.39	22.42	21.92	22.34	6736250
2022-05-06	22.34	22.63	22.22	22.50	5221526
2022-05-09	22.35	22.45	21.99	22.00	7616556
2022-05-10	22.05	22.36	21.62	21.84	8105139
2022-05-11	21.82	22.08	21.50	21.56	8066565
2022-05-12	21.49	21.80	21.33	21.64	5660171
2022-05-13	21.64	21.84	21.51	21.72	4235557
2022-05-16	21.76	21.79	21.43	21.56	4161648
2022-05-17	21.75	22.17	21.73	22.17	3092415
2022-05-18	22.09	22.28	21.91	21.97	3043494
2022-05-19	21.89	22.17	21.82	22.00	2831048
2022-05-20	22.00	22.26	21.78	22.19	2982906
2022-05-23	22.52	22.63	22.29	22.50	3165938
2022-05-24	22.39	22.70	22.11	22.69	2738005
2022-05-25	22.68	23.04	22.63	23.00	3485514
2022-05-26	23.00	23.11	22.95	23.09	3596705
2022-05-27	22.60	23.10	22.60	23.10	2711132
2022-05-31	22.98	23.04	22.78	22.83	5285819
2022-06-01	22.85	22.89	22.34	22.59	4625707
2022-06-02	22.65	22.99	22.58	22.97	3961838
2022-06-03	22.97	22.97	22.76	22.81	2779394
2022-06-06	22.99	23.03	22.70	22.73	1683185
2022-06-07	22.63	22.98	22.63	22.92	2764986
2022-06-08	22.83	22.85	22.64	22.64	2656728
2022-06-09	22.63	22.74	22.32	22.33	3091372
2022-06-10	22.12	22.32	22.04	22.14	3758178
2022-06-13	21.77	21.94	21.52	21.63	5317028
2022-06-14	21.65	21.90	21.50	21.66	4652429
2022-06-15	21.77	21.90	20.54	21.14	8864831
2022-06-16	20.90	21.24	20.48	20.74	8630101
2022-06-17	20.83	21.35	20.72	21.22	8388670
2022-06-21	21.44	21.75	21.23	21.50	5089524
2022-06-22	21.28	21.63	21.28	21.45	4765775
2022-06-23	21.38	21.83	21.30	21.78	4489670
2022-06-24	21.87	22.39	21.76	22.34	5923988
2022-06-27	22.35	22.54	22.19	22.33	4111299
2022-06-28	22.38	22.51	22.08	22.28	3226434
2022-06-29	22.27	22.32	21.84	21.88	3003588
2022-06-30	21.62	22.02	21.58	21.86	2308814
2022-07-01	21.83	21.97	21.50	21.80	3689315
2022-07-05	21.49	22.25	21.36	22.22	3585438
2022-07-06	22.08	22.36	21.82	22.12	3099836
2022-07-07	22.16	22.28	21.74	22.09	3415404
2022-07-08	22.20	22.23	21.76	21.95	2690364
2022-07-11	21.80	22.00	21.75	21.83	2000407
2022-07-12	21.74	21.88	21.60	21.64	3066673
2022-07-13	21.60	21.75	21.47	21.56	2440844
2022-07-14	21.50	21.66	21.27	21.31	3977056
2022-07-15	21.54	21.95	21.45	21.91	2999040
2022-07-18	21.95	22.15	21.85	21.91	2554972
2022-07-19	22.00	22.08	21.81	21.95	3550555
2022-07-20	21.92	22.34	21.80	22.26	2195389
2022-07-21	22.10	22.34	21.97	22.17	1641285
2022-07-22	22.18	22.25	21.80	21.96	1757979
2022-07-25	22.07	22.18	21.98	22.15	2629984
2022-07-26	22.10	22.28	22.00	22.27	2477429
2022-07-27	22.21	22.50	22.15	22.48	1814401
2022-07-28	22.45	22.58	22.34	22.50	2627987
2022-07-29	22.51	22.65	22.32	22.36	3365328
2022-08-01	22.31	22.50	22.03	22.41	2264647
2022-08-02	22.36	22.93	22.29	22.81	3810765
2022-08-03	22.81	23.01	22.67	22.83	4079305
2022-08-04	22.70	22.97	22.67	22.87	2729937
2022-08-05	22.90	23.00	22.81	23.00	2412711
2022-08-08	22.86	23.01	22.86	22.88	1451859
2022-08-09	22.95	23.05	22.82	22.94	1773228
2022-08-10	22.98	23.06	22.86	22.97	2302979
2022-08-11	23.01	23.14	22.95	23.14	2926395
2022-08-12	23.16	23.21	23.04	23.19	1698594
2022-08-15	23.04	23.27	23.00	23.20	2023135
2022-08-16	23.17	23.36	23.09	23.10	2060817
2022-08-17	23.08	23.15	22.93	23.03	2218946
2022-08-18	23.05	23.16	22.88	23.11	2203544
2022-08-19	23.08	23.12	22.93	22.94	2761630
2022-08-22	22.84	22.89	22.68	22.78	4470620
2022-08-23	22.78	22.88	22.73	22.81	1581652
2022-08-24	22.95	22.95	22.74	22.87	1028212
2022-08-25	22.86	23.26	22.84	23.25	1742791
2022-08-26	23.24	23.29	22.88	22.91	1278693
2022-08-29	22.87	23.06	22.75	22.85	2464674
2022-08-30	22.95	22.97	22.76	22.87	2053985
2022-08-31	22.94	23.01	22.60	22.62	2026154
2022-09-01	22.75	22.87	22.56	22.60	2382700
2022-09-02	22.71	22.76	22.49	22.60	2426372
2022-09-06	22.75	22.75	22.39	22.56	3033702
2022-09-07	22.57	23.08	22.53	22.87	3841085
2022-09-08	22.88	23.27	22.80	23.22	3419508
2022-09-09	23.24	23.35	23.15	23.24	1873087
2022-09-12	23.17	23.26	23.15	23.19	2360065
2022-09-13	23.14	23.21	23.01	23.06	2298260
2022-09-14	23.08	23.44	23.08	23.29	5374415
2022-09-15	23.26	23.58	23.26	23.46	3441466
2022-09-16	23.27	23.50	23.25	23.33	10963424
2022-09-19	23.28	23.65	23.28	23.54	5349885
2022-09-20	23.47	23.54	23.38	23.43	4099303
2022-09-21	23.45	23.62	23.41	23.50	4580409
2022-09-22	23.60	23.63	23.49	23.54	3399683
2022-09-23	23.40	23.55	23.34	23.37	4448674
2022-09-26	23.30	23.38	23.16	23.25	3049023
2022-09-27	23.30	23.38	23.01	23.11	3158132
2022-09-28	23.11	23.48	23.10	23.25	3556465
2022-09-29	23.20	23.28	23.10	23.12	3893759
2022-09-30	23.12	23.22	22.89	22.90	4400613
2022-10-03	23.10	23.24	22.91	23.21	3336608
2022-10-04	23.28	23.51	23.26	23.28	5167171
2022-10-05	23.22	23.38	23.01	23.04	7725257
2022-10-06	23.05	23.15	22.98	23.04	3820677
2022-10-07	23.02	23.16	22.92	23.02	3360119
2022-10-10	23.01	23.29	23.01	23.08	2593033
2022-10-11	23.04	23.25	23.02	23.20	3560103
2022-10-12	23.24	23.35	23.19	23.23	2110196
2022-10-13	23.16	23.51	23.05	23.42	3948698
2022-10-14	23.48	23.80	23.38	23.77	5545526
2022-10-17	23.90	24.23	23.87	23.95	7469603
2022-10-18	24.00	24.08	23.91	24.00	7685309
2022-10-19	24.00	24.20	23.91	24.07	7098683
2022-10-20	24.09	24.21	24.00	24.04	5684409
2022-10-21	24.04	24.21	24.03	24.19	4208312
2022-10-24	24.18	24.28	24.16	24.20	3214110
2022-10-25	24.20	24.37	24.20	24.28	4657785
2022-10-26	24.33	24.34	24.25	24.29	3904512
2022-10-27	24.34	24.39	24.27	24.30	5179961
2022-10-28	24.32	24.44	24.28	24.38	5878543
2022-10-31	24.35	24.53	24.35	24.51	9673521
2022-11-01	24.49	24.55	24.40	24.41	5717275
2022-11-02	24.44	24.46	24.31	24.35	5246202
2022-11-03	24.35	24.45	24.25	24.30	4992595
2022-11-04	24.36	24.41	24.29	24.34	4208551
2022-11-07	24.40	24.40	24.30	24.35	2181879
2022-11-08	24.39	24.43	24.30	24.41	4633082
2022-11-09	24.36	24.40	24.30	24.30	3337570
2022-11-10	24.38	24.47	24.34	24.46	4194537
2022-11-11	24.47	24.52	24.27	24.27	7100679
2022-11-14	24.37	24.37	24.29	24.29	3357578
2022-11-15	24.38	24.38	24.30	24.32	3776522
2022-11-16	24.38	24.42	24.30	24.30	2934841
2022-11-17	24.31	24.37	24.30	24.37	3306218
2022-11-18	24.38	24.50	24.37	24.46	3425974
2022-11-21	24.48	24.59	24.44	24.57	4870946
2022-11-22	24.56	24.64	24.50	24.62	4587686
2022-11-23	24.61	24.68	24.59	24.67	4656563
2022-11-25	24.63	24.78	24.63	24.77	2972732
2022-11-28	24.69	24.73	24.51	24.62	5220612
2022-11-29	24.68	24.75	24.55	24.66	5241125
2022-11-30	24.62	24.92	24.62	24.85	61573354
2022-12-01	24.73	24.76	24.68	24.70	7642392
2022-12-02	24.68	24.71	24.65	24.68	5650065
2022-12-05	24.66	24.68	24.47	24.49	6687573
2022-12-06	24.52	24.54	24.44	24.50	5972938
2022-12-07	24.49	24.65	24.46	24.60	4094676
2022-12-08	24.61	24.65	24.53	24.55	3324857
2022-12-09	24.58	24.63	24.45	24.48	3803366
2022-12-12	24.51	24.52	24.45	24.50	5498260
2022-12-13	24.52	24.54	24.39	24.41	10855737
2022-12-14	24.41	24.48	24.40	24.27	6806890
2022-12-15	24.31	24.42	24.27	24.42	7836293
2022-12-16	24.44	24.50	24.34	24.41	11190481
2022-12-19	24.38	24.53	24.35	24.42	3105464
2022-12-20	24.46	24.55	24.45	24.49	2825845
2022-12-21	24.51	24.55	24.46	24.55	3140293
2022-12-22	24.54	24.54	24.41	24.47	3174236
2022-12-23	24.49	24.51	24.45	24.48	1645822
2022-12-27	24.48	24.52	24.46	24.48	1846676
2022-12-28	24.45	24.52	24.44	24.47	2060384
2022-12-29	24.47	24.51	24.47	24.49	1600344
2022-12-30	24.46	24.50	24.45	24.50	1799258
2023-01-03	24.50	24.51	24.37	24.46	4685581
2023-01-04	24.48	24.52	24.41	24.50	4043620
2023-01-05	24.50	24.54	24.40	24.48	3782959
2023-01-06	24.49	24.59	24.46	24.55	3308874
2023-01-09	24.50	24.55	24.47	24.48	4643672
2023-01-10	24.50	24.65	24.48	24.55	4844101
2023-01-11	24.54	24.70	24.52	24.68	6072681
2023-01-12	24.60	24.79	24.60	24.65	2724420
2023-01-13	24.61	24.67	24.58	24.65	2407987
2023-01-17	24.62	24.66	24.43	24.51	5278461
2023-01-18	24.55	24.65	24.55	24.57	4191320
2023-01-19	24.57	24.65	24.57	24.60	4487756
2023-01-20	24.57	24.69	24.56	24.66	3336100
2023-01-23	24.60	24.66	24.60	24.63	3417281
2023-01-24	24.60	24.66	24.59	24.59	2032258
2023-01-25	24.60	24.62	24.55	24.55	5875531
2023-01-26	24.59	24.67	24.59	24.62	6237543
2023-01-27	24.62	24.70	24.60	24.67	3687709
2023-01-30	24.70	24.77	24.62	24.64	6008728
2023-01-31	24.66	24.74	24.64	24.73	3837955
2023-02-01	24.72	24.75	24.68	24.75	2765543
2023-02-02	24.70	24.75	24.65	24.72	3339362
2023-02-03	24.72	24.73	24.63	24.69	3083112
2023-02-06	24.69	24.73	24.65	24.69	3656729
2023-02-07	24.67	24.75	24.66	24.74	4553921
2023-02-08	24.71	24.75	24.68	24.68	2455295
2023-02-09	24.72	24.72	24.67	24.67	2223621
2023-02-10	24.67	24.73	24.67	24.73	1665299
2023-02-13	24.70	24.79	24.69	24.73	2167531
2023-02-14	24.75	24.75	24.70	24.70	1244903
2023-02-15	24.71	24.88	24.71	24.88	4940802
2023-02-16	24.84	24.87	24.80	24.82	2786005
2023-02-17	24.81	24.88	24.80	24.84	3541393
2023-02-21	24.84	24.87	24.81	24.85	3512270
2023-02-22	24.83	24.90	24.83	24.86	2222808
2023-02-23	24.89	24.90	24.83	24.85	2909856
2023-02-24	24.80	24.87	24.80	24.85	3368375
2023-02-27	24.84	24.86	24.74	24.75	4015303
2023-02-28	24.77	24.83	24.70	24.77	5552912
2023-03-01	20.78	22.50	20.70	22.14	56796273
2023-03-02	22.39	22.88	21.29	21.84	16050616
2023-03-03	21.92	22.00	21.27	21.46	14016221
2023-03-06	21.30	21.38	21.15	21.23	7317522
2023-03-07	21.20	21.62	21.05	21.29	6682977
2023-03-08	21.20	21.42	21.18	21.35	5690837
2023-03-09	21.31	21.57	20.84	20.93	7402421
2023-03-10	20.33	20.36	19.53	20.10	19170413
2023-03-13	18.87	19.00	13.40	16.04	39452046
2023-03-14	17.51	17.62	16.12	16.30	15631283
2023-03-15	15.50	16.13	15.36	15.53	15441309
2023-03-16	15.43	16.04	14.53	15.56	21699357
2023-03-17	15.31	15.32	14.68	14.93	39235433
2023-03-20	15.81	15.81	14.84	15.23	10461986
2023-03-21	15.55	16.19	15.52	16.13	7935152
2023-03-22	15.93	16.15	15.55	15.58	6722999
2023-03-23	15.69	16.06	15.41	15.78	9403551
2023-03-24	15.70	16.80	15.68	16.76	9788746
2023-03-27	17.39	17.76	17.16	17.26	8722055
2023-03-28	17.13	17.46	17.06	17.23	5653308
2023-03-29	17.33	17.66	16.74	17.55	8645432
2023-03-30	17.67	17.74	17.36	17.41	4583744
2023-03-31	17.60	17.96	17.56	17.78	6948151
2023-04-03	17.85	18.02	17.54	17.88	4888585
2023-04-04	17.99	18.02	17.15	17.33	5067601
2023-04-05	17.02	17.67	16.96	17.63	5331521
2023-04-06	17.63	17.82	17.41	17.71	4896550
2023-04-10	17.63	17.99	17.58	17.80	5184123
2023-04-11	17.80	17.89	17.63	17.67	4444849
2023-04-12	17.70	18.49	17.56	17.86	5759534
2023-04-13	18.06	18.46	17.95	18.42	5582227
2023-04-14	18.60	18.76	18.26	18.35	6400068
2023-04-17	18.20	18.73	17.80	18.54	4599120
2023-04-18	18.55	18.55	18.22	18.35	5196467
2023-04-19	18.51	18.61	18.16	18.59	5090033
2023-04-20	18.25	18.99	18.25	18.45	5660808
2023-04-21	18.41	18.52	18.21	18.25	3518139
2023-04-24	18.25	18.52	18.17	18.32	2368826
2023-04-25	18.12	18.29	17.58	17.59	4683860
2023-04-26	17.34	17.90	17.33	17.47	3672260
2023-04-27	17.55	17.77	17.40	17.59	3112232
2023-04-28	17.54	17.73	17.41	17.55	4282283
2023-05-01	17.64	17.82	17.39	17.52	3840973
2023-05-02	17.45	17.49	15.97	16.19	11397940
2023-05-03	16.25	16.65	14.75	15.05	20269824
2023-05-04	9.44	10.25	8.99	10.06	112613098
2023-05-05	10.74	11.08	10.28	10.94	45335010
2023-05-08	11.11	11.23	10.63	10.70	20500505
2023-05-09	10.58	10.69	10.03	10.56	18524198
2023-05-10	10.69	10.79	9.96	10.12	22544920
2023-05-11	9.84	10.10	9.74	9.77	19493931
2023-05-12	9.87	9.87	9.48	9.67	22324331
2023-05-15	9.75	10.21	9.71	10.06	17911427
2023-05-16	10.35	10.35	9.80	10.25	20722080
2023-05-17	10.40	10.98	10.30	10.84	21033034
2023-05-18	10.91	11.09	10.66	10.99	11087875
2023-05-19	11.04	11.10	10.66	10.88	9702308
2023-05-22	10.98	11.20	10.84	11.04	12656579
2023-05-23	11.24	11.74	11.10	11.24	15021755
2023-05-24	11.37	11.40	10.93	11.09	9685368
2023-05-25	10.95	11.09	10.72	10.90	8417238
2023-05-26	10.99	10.99	10.69	10.88	8788142
2023-05-30	10.93	10.97	10.48	10.81	13099472
2023-05-31	10.75	10.75	10.16	10.31	16883171
2023-06-01	10.41	10.60	10.25	10.45	12142910
2023-06-02	10.60	11.10	10.52	11.04	10539192
2023-06-05	11.27	10.99	10.58	11.04	13432994
2023-06-06	10.81	11.45	10.55	11.44	32556256
2023-06-07	11.50	11.87	11.39	11.65	17764212
2023-06-08	11.58	11.81	11.40	11.71	10525726
2023-06-09	11.86	11.89	11.61	11.71	8317113
2023-06-12	11.71	12.00	11.56	11.81	11056516
2023-06-13	11.58	12.22	11.58	12.15	15844382
2023-06-14	12.18	12.26	11.44	11.30	12990023
2023-06-15	11.15	11.84	11.07	11.79	10994678
2023-06-16	11.91	11.98	11.66	11.75	15644439
2023-06-20	11.77	11.85	11.58	11.78	9752399
2023-06-21	11.75	11.79	11.59	11.60	5061655
2023-06-22	11.51	11.52	11.12	11.19	6611292
2023-06-23	11.09	11.21	10.90	11.00	7545857
2023-06-26	11.07	11.32	11.00	11.16	8294375
2023-06-27	11.06	11.46	10.93	11.23	7227231
2023-06-28	11.11	11.25	11.02	11.15	4932875
2023-06-29	11.35	11.46	11.27	11.29	7425587
2023-06-30	11.35	11.41	11.09	11.27	8130454
2023-07-03	11.41	11.75	11.36	11.50	5804480
2023-07-05	11.35	11.85	11.31	11.69	7906379
2023-07-06	11.69	11.73	11.40	11.67	7252833
2023-07-07	11.66	12.00	11.62	11.83	8915133
2023-07-10	11.86	12.18	11.81	12.08	8608263
2023-07-11	12.16	12.31	11.96	12.26	8078645
2023-07-12	12.77	12.83	12.34	12.49	10607719
2023-07-13	12.55	12.73	12.43	12.72	5183470
2023-07-14	12.79	12.85	12.37	12.52	6913950
2023-07-17	12.49	12.62	12.35	12.55	5669005
2023-07-18	12.51	13.01	12.51	12.82	12807921
2023-07-19	12.90	13.37	12.64	12.87	16303801
2023-07-20	13.14	13.14	12.37	12.82	12665872
2023-07-21	12.83	12.89	12.50	12.63	8155271
2023-07-24	12.67	13.30	12.65	13.20	12096200
2023-07-25	13.17	13.35	12.90	12.98	7998010
2023-07-26	13.31	13.75	13.28	13.63	11811948
2023-07-27	13.64	13.87	13.43	13.45	10645259
2023-07-28	13.60	13.80	13.45	13.77	6572071
2023-07-31	13.77	13.96	13.50	13.63	7076734
2023-08-01	13.57	13.57	13.08	13.33	7416477
2023-08-02	13.18	13.34	13.03	13.19	5441394
2023-08-03	13.14	13.44	13.03	13.41	4116797
2023-08-04	13.31	13.57	13.28	13.41	4639784
2023-08-07	13.48	13.82	13.43	13.72	5592927
2023-08-08	13.37	13.79	13.07	13.74	8002148
2023-08-09	13.61	13.80	13.30	13.37	8402406
2023-08-10	13.50	13.63	13.30	13.45	7649825
2023-08-11	13.35	13.65	13.35	13.59	6870952
2023-08-14	13.45	13.45	13.24	13.26	3572533
2023-08-15	13.07	13.09	12.82	12.83	5265792
2023-08-16	12.82	13.00	12.76	12.85	4456789
2023-08-17	12.94	12.95	12.70	12.74	3570961
2023-08-18	12.57	12.81	12.47	12.74	4838000
2023-08-21	12.79	12.80	12.55	12.72	3609612
2023-08-22	12.69	12.71	12.17	12.20	7027383
2023-08-23	12.24	12.41	12.12	12.32	4823235
2023-08-24	12.23	12.53	12.23	12.38	3750117
2023-08-25	12.42	12.45	12.16	12.22	5267609
2023-08-28	12.29	12.49	12.15	12.35	3372820
2023-08-29	12.44	12.54	12.22	12.45	3581323
2023-08-30	12.39	12.53	12.35	12.46	3681789
2023-08-31	12.50	12.68	12.44	12.55	5958379
2023-09-01	12.69	12.86	12.66	12.75	3725489
2023-09-05	12.67	12.77	12.43	12.49	4666528
2023-09-06	12.44	12.48	11.88	11.98	5718472
2023-09-07	11.90	12.05	11.66	11.70	10951202
2023-09-08	11.70	11.90	11.55	11.83	6240874
2023-09-11	11.92	12.04	11.73	11.78	7195102
2023-09-12	11.72	11.92	11.54	11.68	9105530
2023-09-13	11.80	11.80	11.41	11.33	8743499
2023-09-14	11.49	11.67	11.45	11.62	7322463
2023-09-15	11.45	11.58	11.36	11.45	16330423
2023-09-18	11.40	11.41	11.21	11.23	6263828
2023-09-19	11.33	11.43	11.17	11.25	4406268
2023-09-20	11.37	11.51	11.18	11.23	5374103
2023-09-21	11.10	11.32	10.96	11.14	5168344
2023-09-22	11.18	11.22	10.96	11.11	4850370
2023-09-25	11.06	11.21	11.01	11.20	3435624
2023-09-26	11.01	11.31	11.00	11.06	4055806
2023-09-27	11.13	11.17	10.91	10.99	5741138
2023-09-28	10.95	11.16	10.85	10.99	5915242
2023-09-29	11.04	11.26	11.00	11.02	5200733
2023-10-02	10.93	11.01	10.43	10.64	13517759
2023-10-03	10.58	10.62	10.26	10.37	9219524
2023-10-04	10.20	10.59	10.20	10.53	7332752
2023-10-05	10.40	10.58	10.37	10.48	6324344
2023-10-06	10.35	10.48	10.08	10.36	10570756
2023-10-09	10.30	10.48	10.26	10.37	5151451
2023-10-10	10.50	10.83	10.45	10.62	8954736
2023-10-11	10.67	10.80	10.45	10.61	5099506
2023-10-12	10.63	10.66	10.40	10.48	6111848
2023-10-13	10.63	10.74	10.36	10.37	6047207
2023-10-16	10.50	10.69	10.41	10.61	7187468
2023-10-17	10.54	10.98	10.54	10.87	9213340
2023-10-18	10.79	11.49	10.57	11.07	16306488
2023-10-19	11.08	11.47	11.00	11.19	10329227
2023-10-20	10.99	11.22	10.55	10.57	9820079
2023-10-23	10.49	10.71	10.42	10.56	7059457
2023-10-24	10.63	10.75	10.37	10.51	5846400
2023-10-25	10.42	10.53	10.16	10.39	9270054
2023-10-26	10.40	10.79	10.34	10.68	5392290
2023-10-27	10.63	10.77	10.44	10.52	6345452
2023-10-30	10.62	10.71	10.50	10.69	4098456
2023-10-31	10.69	10.93	10.61	10.75	5690618
2023-11-01	10.73	10.80	10.55	10.78	7145512
2023-11-02	10.95	11.50	10.89	11.43	7010785
2023-11-03	11.91	12.05	11.67	11.86	9869456
2023-11-06	11.88	11.96	11.50	11.59	4929648
2023-11-07	11.49	11.62	11.39	11.49	2799913
2023-11-08	11.51	11.52	11.30	11.34	4316625
2023-11-09	11.33	11.43	11.08	11.11	5801884
2023-11-10	11.17	11.33	10.96	11.29	4363481
2023-11-13	11.23	11.49	11.12	11.47	6028625
2023-11-14	11.86	12.56	11.86	12.33	11541473
2023-11-15	12.33	12.59	12.18	12.50	11074251
2023-11-16	12.45	12.59	12.05	12.16	9328138
2023-11-17	12.33	12.42	12.14	12.35	5767718
2023-11-20	12.26	12.37	12.19	12.31	6320849
2023-11-21	12.20	12.23	12.03	12.09	6700638
2023-11-22	12.25	12.30	12.01	12.15	5225612
2023-11-24	12.11	12.20	11.97	12.15	3207474
2023-11-27	12.01	12.16	11.90	12.07	8562723
2023-11-28	12.02	12.15	11.87	12.14	6812629
2023-11-29	12.25	12.81	12.20	12.65	14559026
2023-11-30	12.72	12.94	12.40	12.79	54785994
2023-12-01	12.83	13.36	12.71	13.34	9339274
2023-12-04	13.17	13.55	13.17	13.49	14804589
2023-12-05	13.71	13.93	13.43	13.58	12446126
2023-12-06	13.70	14.00	13.39	13.40	9893159
2023-12-07	13.49	13.62	13.29	13.43	8844048
2023-12-08	13.51	13.70	13.43	13.63	7666971
2023-12-11	13.66	13.89	13.50	13.52	6347569
2023-12-12	13.50	13.59	13.32	13.36	5944212
2023-12-13	13.35	14.07	13.35	13.80	11529652
2023-12-14	14.17	14.50	13.99	14.07	15241440
2023-12-15	14.00	14.02	13.65	13.78	17910482
2023-12-18	13.89	13.97	13.61	13.62	7971717
2023-12-19	13.68	13.98	13.53	13.97	8898958
2023-12-20	13.86	14.09	13.64	13.67	6015843
2023-12-21	13.84	13.86	13.57	13.75	5397350
2023-12-22	13.84	13.96	13.78	13.90	4084182
2023-12-26	13.90	14.17	13.82	14.10	4991868
2023-12-27	14.15	14.23	14.06	14.14	5050905
2023-12-28	14.08	14.36	14.08	14.35	6363043
2023-12-29	14.30	14.33	14.08	14.16	6440766
2024-01-02	14.07	14.56	14.02	14.45	10543111
2024-01-03	14.26	14.26	14.05	14.09	10813566
2024-01-04	14.09	14.31	13.99	14.00	5747736
2024-01-05	14.04	14.69	14.00	14.49	14960840
2024-01-08	14.41	14.57	14.31	14.55	7463184
2024-01-09	14.45	14.51	14.26	14.32	5754833
2024-01-10	14.29	14.29	14.04	14.22	6139666
2024-01-11	14.15	14.15	13.75	13.91	7546423
2024-01-12	14.00	14.06	13.60	13.67	6127967
2024-01-16	13.47	13.54	13.25	13.28	7621304
2024-01-17	13.04	13.32	12.95	13.25	10527448
2024-01-18	13.50	13.99	13.48	13.92	17794479
2024-01-19	13.92	14.20	13.82	14.08	10389655
2024-01-22	14.16	14.31	14.05	14.30	8532300
2024-01-23	14.40	14.44	14.13	14.24	4727086
2024-01-24	15.00	15.37	14.70	15.12	17747661
2024-01-25	15.19	15.24	14.62	14.75	9054451
2024-01-26	14.76	14.94	14.59	14.66	4861142
2024-01-29	14.67	14.88	14.55	14.88	5711282
2024-01-30	14.87	14.91	14.73	14.81	4687024
2024-01-31	14.23	14.72	14.14	14.24	12835756
2024-02-01	14.30	14.34	13.55	13.90	13969006
2024-02-02	13.71	14.08	13.68	13.93	10817304
2024-02-05	13.76	14.01	13.71	13.82	6120273
2024-02-06	13.83	14.19	13.75	13.81	8795193
2024-02-07	13.77	13.95	13.45	13.66	6488226
2024-02-08	13.55	13.84	13.46	13.79	6096109
2024-02-09	13.72	13.90	13.66	13.74	5862734
2024-02-12	13.79	14.24	13.78	14.07	7909821
2024-02-13	13.65	13.86	13.58	13.77	8424354
2024-02-14	13.94	13.98	13.70	13.94	4963691
2024-02-15	14.00	14.31	13.90	14.07	7523064
2024-02-16	13.92	14.11	13.87	13.88	4973021
2024-02-20	13.91	14.35	13.85	14.12	6663764
2024-02-21	13.95	14.08	13.85	14.05	5019908
2024-02-22	14.04	14.23	13.98	14.04	5467136
2024-02-23	14.04	14.14	13.94	14.06	3322967
2024-02-26	14.00	14.15	13.82	13.88	5342264
2024-02-27	13.92	14.19	13.90	14.13	6125923
2024-02-28	14.07	14.22	13.97	14.05	5837727
2024-02-29	14.26	14.40	14.02	14.10	6362367
2024-03-01	13.96	14.10	13.81	14.04	4732610
2024-03-04	14.25	14.60	14.13	14.33	6837479
2024-03-05	14.30	14.98	14.28	14.94	6933855
2024-03-06	14.90	15.12	14.59	14.90	9823126
2024-03-07	15.03	15.18	14.83	14.99	6923126
2024-03-08	15.19	15.28	14.95	14.97	8528940
2024-03-11	14.91	15.02	14.77	14.80	8689778
2024-03-12	14.78	14.86	14.63	14.75	7809256
2024-03-13	14.87	14.94	14.78	14.72	4390821
2024-03-14	14.79	14.91	14.62	14.68	6570167
2024-03-15	14.58	14.97	14.58	14.68	17226852
2024-03-18	14.62	14.89	14.52	14.80	5422754
2024-03-19	14.79	15.00	14.71	14.94	4845471
2024-03-20	14.86	15.29	14.80	15.22	5421086
2024-03-21	15.37	15.48	15.28	15.40	4453974
2024-03-22	15.43	15.49	14.95	14.97	4920786
2024-03-25	14.96	15.13	14.82	14.82	6396945
2024-03-26	14.95	15.00	14.69	14.79	4334786
2024-03-27	14.85	15.34	14.76	15.32	5404193
2024-03-28	15.28	15.48	15.28	15.40	6015911
2024-04-01	15.41	15.41	14.94	14.96	7817990
2024-04-02	14.86	14.94	14.65	14.80	4177851
2024-04-03	14.77	14.87	14.73	14.79	4014906
2024-04-04	15.01	15.10	14.69	14.73	4066197
2024-04-05	14.87	14.93	14.69	14.82	3688048
2024-04-08	14.92	15.17	14.87	15.15	4326034
2024-04-09	15.35	15.44	14.98	15.03	5873166
2024-04-10	14.76	14.87	14.45	14.53	6289224
2024-04-11	14.60	14.60	14.18	14.46	4272059
2024-04-12	14.22	14.45	14.14	14.20	4647998
2024-04-15	14.30	14.48	13.86	14.03	7692013
2024-04-16	13.88	13.96	13.72	13.91	5915077
2024-04-17	14.28	14.62	13.93	14.17	8754656
2024-04-18	14.25	14.45	14.14	14.28	5732163
2024-04-19	14.21	14.64	14.21	14.63	5108422
2024-04-22	14.61	14.98	14.60	14.91	4485787
2024-04-23	14.89	15.05	14.86	14.88	4995410
2024-04-24	14.73	14.96	14.70	14.93	3939751
2024-04-25	14.89	14.97	14.72	14.80	6360824
2024-04-26	14.80	14.94	14.76	14.81	4092646
2024-04-29	14.88	15.03	14.84	14.84	8277013
2024-04-30	14.77	15.23	14.76	14.92	9231093
2024-05-01	14.97	15.33	14.94	15.06	7892361
2024-05-02	15.24	15.70	15.07	15.67	14244504
2024-05-03	15.85	15.96	15.60	15.80	11332061
2024-05-06	15.98	16.01	15.70	15.70	8601007
2024-05-07	15.87	15.93	15.67	15.67	5280185
2024-05-08	15.61	15.85	15.54	15.84	6546283
2024-05-09	15.83	15.94	15.77	15.88	6139968
2024-05-10	15.90	15.94	15.75	15.79	4962110
2024-05-13	15.90	16.06	15.76	15.79	6181149
2024-05-14	15.95	15.96	15.75	15.95	6034375
2024-05-15	16.06	16.15	15.95	15.98	4480024
2024-05-16	15.95	16.09	15.90	15.91	2930668
2024-05-17	15.97	16.07	15.90	16.01	3472560
2024-05-20	16.04	16.21	15.93	15.97	4522591
2024-05-21	16.00	16.26	15.99	16.25	3941932
2024-05-22	16.25	16.28	15.88	16.00	3035120
2024-05-23	16.13	16.13	15.61	15.70	3730916
2024-05-24	15.74	15.86	15.73	15.81	1682436
2024-05-28	15.78	15.91	15.56	15.68	3704572
2024-05-29	15.40	15.61	15.32	15.57	8555243
2024-05-30	15.78	15.83	15.58	15.68	2838116
2024-05-31	15.74	15.89	15.68	15.84	4797639
2024-06-03	15.91	16.00	15.59	15.71	5208295
2024-06-04	15.61	15.66	15.33	15.37	6219294
2024-06-05	15.43	15.50	15.18	15.36	5751067
2024-06-06	15.42	15.45	15.04	15.20	12341063
2024-06-07	15.11	15.28	15.06	15.24	5389036
2024-06-10	15.02	15.09	14.57	14.97	10594422
2024-06-11	14.82	14.92	14.69	14.83	7543375
2024-06-12	15.13	15.28	14.89	15.00	8620617
2024-06-13	14.87	14.93	14.54	14.39	9117060
2024-06-14	14.30	14.33	14.09	14.27	6163622
2024-06-17	14.22	14.47	14.11	14.46	6299921
2024-06-18	14.41	14.53	14.30	14.45	5615716
2024-06-20	14.44	14.67	14.39	14.61	5578722
2024-06-21	14.54	14.73	14.47	14.67	11075355
2024-06-24	14.83	15.14	14.70	15.01	6645383
2024-06-25	14.97	15.07	14.79	14.92	5278094
2024-06-26	14.84	14.88	14.70	14.77	3643220
2024-06-27	14.75	14.89	14.65	14.80	4442590
2024-06-28	15.00	15.81	14.97	15.77	16368858
2024-07-01	15.87	16.06	15.68	15.71	10564051
2024-07-02	15.62	15.83	15.58	15.81	5751996
2024-07-03	15.90	15.90	15.52	15.52	4564250
2024-07-05	15.51	15.51	15.21	15.24	6661696
2024-07-08	15.32	15.42	15.07	15.11	5762337
2024-07-09	15.11	15.58	15.11	15.51	5254456
2024-07-10	15.49	15.71	15.48	15.70	4845027
2024-07-11	15.94	16.59	15.84	16.56	9535664
2024-07-12	16.62	16.70	16.46	16.57	6279331
2024-07-15	16.91	17.12	16.79	16.91	7167959
2024-07-16	16.96	17.46	16.93	17.45	8853554
2024-07-17	16.50	17.05	16.34	16.44	19287255
2024-07-18	16.00	16.57	15.81	16.20	11513385
2024-07-19	16.19	16.56	16.07	16.42	7818959
2024-07-22	16.26	16.53	16.13	16.46	6761134
2024-07-23	16.34	16.71	16.32	16.54	5676386
2024-07-24	16.50	16.72	16.35	16.36	5626880
2024-07-25	16.41	17.12	16.36	16.85	7310421
2024-07-26	16.94	17.19	16.89	17.13	5205707
2024-07-29	17.20	17.21	16.76	16.83	4294039
2024-07-30	16.90	17.04	16.79	16.83	4417585
2024-07-31	16.94	16.99	16.68	16.73	4072347
2024-08-01	16.69	16.77	15.86	15.95	6526355
2024-08-02	15.51	15.55	15.03	15.33	6313271
2024-08-05	14.70	14.95	14.34	14.70	9734307
2024-08-06	14.71	14.93	14.59	14.71	5743821
2024-08-07	15.00	15.16	14.60	14.63	4338143
2024-08-08	14.85	15.00	14.72	14.95	3674670
2024-08-09	14.93	15.04	14.88	14.98	2407638
2024-08-12	15.42	15.78	14.97	15.03	5374592
2024-08-13	15.16	15.16	14.89	15.10	4050603
2024-08-14	15.18	15.23	15.05	15.20	3264548
2024-08-15	15.51	15.77	15.50	15.57	3694143
2024-08-16	15.53	15.85	15.53	15.80	6138369
2024-08-19	15.78	16.00	15.78	15.94	2578744
2024-08-20	15.87	15.93	15.76	15.81	2559270
2024-08-21	15.90	15.90	15.69	15.82	3333420
2024-08-22	15.78	15.99	15.74	15.89	2391525
2024-08-23	16.00	16.71	16.00	16.61	5025884
2024-08-26	16.74	16.76	16.39	16.42	3121698
2024-08-27	16.34	16.38	16.18	16.23	3418227
2024-08-28	16.18	16.49	16.07	16.42	3266806
2024-08-29	16.51	16.62	16.32	16.47	5019815
2024-08-30	16.53	16.62	16.36	16.59	2833734
2024-09-03	16.33	16.60	16.26	16.33	3521200
2024-09-04	16.22	16.34	15.87	15.97	4224482
2024-09-05	16.10	16.10	15.57	15.73	6584864
2024-09-06	15.79	15.89	15.30	15.34	4735047
2024-09-09	15.44	15.86	15.33	15.71	5422518
2024-09-10	15.71	15.71	15.11	15.48	5698136
2024-09-11	15.24	15.28	14.90	15.25	6459747
2024-09-12	15.35	15.53	15.27	15.35	4173171
2024-09-13	15.44	15.83	15.44	15.81	4159948
2024-09-16	15.85	15.96	15.75	15.80	4413509
2024-09-17	15.98	16.09	15.71	15.78	7671279
2024-09-18	15.79	15.99	15.59	15.76	9251013
2024-09-19	16.07	16.29	15.95	16.16	9772848
2024-09-20	16.14	16.15	15.85	15.97	15273864
2024-09-23	15.97	15.97	15.60	15.67	5329817
2024-09-24	15.38	15.66	15.27	15.28	7115027
2024-09-25	15.28	15.37	15.17	15.26	7894038
2024-09-26	15.39	15.47	15.26	15.39	3778845
2024-09-27	15.50	15.53	15.30	15.51	10649764
2024-09-30	15.52	15.79	15.43	15.53	5047549
2024-10-01	15.45	15.46	14.90	14.92	5783060
2024-10-02	14.84	15.13	14.83	15.06	7374051
2024-10-03	14.97	15.35	14.94	15.18	5873667
2024-10-04	15.60	15.79	15.41	15.57	5191817
2024-10-07	15.56	15.78	15.52	15.64	4437742
2024-10-08	15.71	15.78	15.44	15.47	3104868
2024-10-09	15.43	15.93	15.36	15.91	7032759
2024-10-10	15.79	15.97	15.63	15.78	3152412
2024-10-11	15.91	16.45	15.88	16.38	7004797
2024-10-14	16.36	16.53	16.19	16.45	4741845
2024-10-15	16.47	17.08	16.46	16.71	14454396
2024-10-16	17.10	17.62	16.93	17.39	13659857
2024-10-17	17.53	17.69	17.32	17.44	9544859
2024-10-18	17.39	17.54	17.23	17.45	7160860
2024-10-21	17.51	17.52	17.09	17.12	7690519
2024-10-22	17.15	17.38	17.04	17.35	4259007
2024-10-23	17.23	17.39	17.15	17.21	5965351
2024-10-24	17.27	17.59	17.05	17.48	8187791
2024-10-25	17.58	17.65	17.08	17.09	5671682
2024-10-28	17.27	17.47	17.13	17.38	4391478
2024-10-29	17.33	17.40	17.22	17.29	4401485
2024-10-30	17.69	17.94	17.53	17.56	4879983
2024-10-31	17.51	17.71	17.32	17.33	6071697
2024-11-01	17.44	17.55	17.12	17.19	4230177
2024-11-04	17.24	17.24	16.90	16.99	4811639
2024-11-05	17.00	17.30	16.94	17.26	3483108
2024-11-06	19.10	20.11	19.05	20.10	21766146
2024-11-07	19.75	19.90	19.51	19.60	11401672
2024-11-08	19.76	19.81	19.46	19.69	7645749
2024-11-11	20.05	20.53	19.90	20.03	9274251
2024-11-12	19.99	20.19	19.86	19.88	4387352
2024-11-13	19.92	20.50	19.92	20.13	8829329
2024-11-14	20.10	20.27	19.97	20.16	5876870
2024-11-15	20.17	20.43	20.04	20.36	9445145
2024-11-18	20.37	20.52	20.27	20.28	4514868
2024-11-19	19.98	20.20	19.98	20.11	4349930
2024-11-20	20.08	20.17	19.83	19.87	4528615
2024-11-21	20.05	20.25	19.91	20.17	3988699
2024-11-22	20.17	21.01	20.17	20.93	7125952
2024-11-25	21.25	21.72	21.19	21.42	8129992
2024-11-26	21.40	21.49	21.18	21.19	4134786
2024-11-27	21.25	21.45	21.03	21.09	3894522
2024-11-29	21.22	21.32	21.10	21.13	1978918
2024-12-02	21.22	21.25	20.72	20.73	3888115
2024-12-03	20.81	20.84	20.50	20.62	3270259
2024-12-04	20.66	20.72	20.42	20.69	2412957
2024-12-05	20.78	21.01	20.60	20.60	6201212
2024-12-06	20.70	20.79	20.25	20.69	5825163
2024-12-09	20.65	20.69	20.05	20.11	13310593
2024-12-10	20.41	20.45	20.13	20.17	7309173
2024-12-11	20.68	20.88	20.54	20.60	9265425
2024-12-12	20.61	20.71	20.35	20.30	5859999
2024-12-13	20.30	20.36	19.99	20.19	5447000
2024-12-16	20.15	20.35	20.04	20.30	3824757
2024-12-17	20.30	20.34	19.75	19.95	4767983
2024-12-18	20.11	20.18	19.09	19.11	6699938
2024-12-19	19.49	19.65	19.12	19.27	7161716
2024-12-20	19.17	19.97	19.10	19.94	19487144
2024-12-23	19.81	20.23	19.67	20.16	5498122
2024-12-24	20.16	20.35	20.03	20.35	1470406
2024-12-26	20.20	20.53	20.14	20.52	2756058
2024-12-27	20.35	20.55	20.10	20.19	4623028
2024-12-30	19.96	20.27	19.91	20.15	3808654
2024-12-31	20.24	20.34	20.04	20.14	3549845
2025-01-02	20.18	20.38	19.95	20.00	2991498
2025-01-03	20.05	20.35	19.69	20.26	4443730
2025-01-06	20.44	20.75	20.29	20.46	5160896
2025-01-07	20.62	20.77	20.28	20.46	5763427
2025-01-08	20.38	20.79	20.24	20.65	6281929
2025-01-10	20.37	20.42	19.93	20.06	4181024
2025-01-13	19.88	20.31	19.80	20.28	4824904
2025-01-14	20.59	20.92	20.42	20.83	5859257
2025-01-15	21.45	21.58	21.16	21.39	8670726
2025-01-16	21.00	21.62	20.37	21.31	9949932
2025-01-17	21.28	21.62	21.12	21.56	5159445
2025-01-21	21.64	21.82	21.40	21.41	6690095
2025-01-22	21.33	21.46	20.99	20.99	6948086
2025-01-23	20.91	21.21	20.82	20.91	6370946
2025-01-24	20.84	21.31	20.72	21.08	6283824
2025-01-27	21.04	21.42	20.92	21.20	4252387
2025-01-28	21.21	21.32	20.93	21.29	6331045
2025-01-29	21.27	22.03	21.19	21.50	9966591
2025-01-30	21.75	22.10	21.67	21.94	5532656
2025-01-31	21.94	22.11	21.69	21.89	6420412
2025-02-03	21.28	21.68	21.07	21.49	4500766
2025-02-04	21.58	21.94	21.48	21.77	4825906
2025-02-05	21.90	22.09	21.63	22.04	4104966
2025-02-06	22.14	22.39	21.99	22.39	7266347
2025-02-07	22.37	22.43	21.98	22.30	5411286
2025-02-10	22.29	22.36	21.90	22.08	6785883
2025-02-11	22.00	22.44	21.96	22.43	4412512
2025-02-12	22.16	22.37	22.00	22.15	4884197
2025-02-13	22.08	22.24	21.79	21.99	4340545
2025-02-14	21.99	22.38	21.99	22.10	2806273
2025-02-18	22.15	22.24	22.01	22.17	3311264
2025-02-19	21.98	22.29	21.86	22.12	3940939
2025-02-20	22.05	22.15	21.38	21.54	4306210
2025-02-21	21.73	21.74	20.80	20.83	8457269
2025-02-24	20.98	21.01	20.40	20.67	5350287
2025-02-25	20.87	20.97	20.37	20.67	6729100
2025-02-26	20.79	21.23	20.77	20.95	5630523
2025-02-27	21.10	21.34	20.90	21.02	3739502
2025-02-28	21.12	21.56	21.05	21.54	6072454
2025-03-03	21.57	21.77	20.65	20.91	7560707
2025-03-04	20.47	20.66	19.48	20.01	9045861
2025-03-05	20.05	20.13	19.36	19.84	8773839
2025-03-06	19.55	19.64	19.01	19.23	11087898
2025-03-07	19.11	19.29	18.55	18.88	13170357
2025-03-10	18.55	18.57	17.51	17.70	12988375
2025-03-11	17.70	18.46	17.66	18.19	13253053
2025-03-12	18.65	18.95	18.37	18.73	9644922
2025-03-13	18.80	18.85	18.43	18.31	6455649
2025-03-14	18.64	19.04	18.54	19.03	5047378
2025-03-17	18.98	19.14	18.77	18.85	5071122
2025-03-18	18.87	18.92	18.59	18.82	4824562
2025-03-19	18.89	19.38	18.75	19.23	4604012
2025-03-20	18.94	19.48	18.94	19.22	4232227
2025-03-21	19.07	19.32	18.86	19.29	11623348
2025-03-24	19.67	19.69	19.42	19.66	4125358
2025-03-25	19.65	19.97	19.57	19.77	3896085
2025-03-26	19.88	20.06	19.48	19.60	3114867
2025-03-27	19.60	19.69	19.28	19.28	2813869
2025-03-28	19.17	19.55	18.95	19.23	5246993
2025-03-31	18.90	19.47	18.83	19.42	5015282
2025-04-01	19.21	19.41	18.84	19.14	4151608
2025-04-02	18.93	19.66	18.93	19.65	4432071
2025-04-03	18.73	18.79	17.19	17.21	7637953
2025-04-04	16.41	16.48	15.19	16.21	11098997
2025-04-07	15.68	17.22	15.56	16.50	12321217
2025-04-08	17.14	17.53	16.21	16.51	6895915
2025-04-09	16.04	18.40	15.86	18.07	10885595
2025-04-10	17.49	17.68	16.45	16.94	8324161
2025-04-11	16.69	17.06	16.36	16.94	6616634
2025-04-14	17.42	17.42	16.91	17.26	5724658
2025-04-15	17.34	17.89	17.20	17.56	9172784
2025-04-16	17.00	17.97	16.90	17.28	8373269
2025-04-17	17.31	17.44	17.06	17.10	7317888
2025-04-21	17.00	17.04	16.45	16.60	6000792
2025-04-22	16.72	17.10	16.61	17.08	7721551
2025-04-23	17.72	18.22	17.36	17.39	5455627
2025-04-24	17.29	17.90	17.23	17.77	4268859
2025-04-25	17.63	18.02	17.63	17.81	4427713
2025-04-28	17.87	18.08	17.76	18.00	3859299
2025-04-29	18.00	18.21	17.84	18.15	2780139
2025-04-30	17.69	18.12	17.57	18.08	5013395
2025-05-01	18.05	18.41	17.95	18.28	3434454
2025-05-02	18.61	18.93	18.44	18.89	4592414
2025-05-05	18.76	19.19	18.72	18.84	3891840
2025-05-06	18.57	18.82	18.55	18.58	2114314
2025-05-07	18.75	18.87	18.58	18.60	2963511
2025-05-08	18.96	19.44	18.88	19.26	4428017
2025-05-09	19.31	19.39	19.05	19.28	3025566
2025-05-12	20.23	20.55	20.01	20.06	5420664
2025-05-13	20.06	20.32	20.00	20.20	4503773
2025-05-14	20.16	20.58	20.13	20.36	4851586
2025-05-15	20.28	20.55	20.25	20.26	3549694
2025-05-16	20.26	20.44	20.11	20.33	3019237
2025-05-19	20.12	20.35	20.08	20.31	3109266
2025-05-20	20.17	20.34	20.05	20.06	4166258
2025-05-21	20.00	20.14	19.41	19.43	7325744
2025-05-22	19.40	19.87	19.37	19.76	6313361
2025-05-23	19.18	19.87	19.09	19.77	6280892
2025-05-27	20.04	20.20	19.82	20.18	5216572
2025-05-28	20.20	20.26	19.89	19.89	3916575
2025-05-29	20.02	20.12	19.84	20.11	3573902
2025-05-30	20.00	20.09	19.76	19.88	5221733
2025-06-02	19.84	19.87	19.54	19.82	3982318
2025-06-03	19.87	20.13	19.70	20.08	2946203
2025-06-04	20.00	20.16	19.90	19.90	4562263
2025-06-05	19.95	20.16	19.71	19.96	5045267
2025-06-06	20.36	20.45	20.07	20.39	5277405
2025-06-09	20.50	20.55	20.24	20.26	5342503
2025-06-10	20.23	20.38	20.11	20.27	4441726
2025-06-11	20.38	20.42	19.95	19.96	4602372
2025-06-12	19.74	19.89	19.56	19.66	3947444
2025-06-13	19.43	19.48	19.04	19.10	5957699
2025-06-16	19.34	19.51	19.18	19.45	5027289
2025-06-17	19.26	19.51	19.10	19.24	4050511
2025-06-18	19.25	19.69	19.18	19.51	4867512
2025-06-20	19.63	20.00	19.57	19.94	13290149
2025-06-23	19.77	20.27	19.69	20.23	6762811
2025-06-24	20.47	20.62	20.35	20.38	5743235
2025-06-25	20.41	20.48	20.21	20.34	3625220
2025-06-26	20.39	20.96	20.35	20.91	5862124
2025-06-27	20.98	21.12	20.91	21.04	11313695

Explore More About FHN

Coins representing dividend payouts and trends

FHN Dividend History

Discover First Horizon Corp'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

FHN Stock Split History

Discover First Horizon Corp'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

FHN Historical Prices

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

Web Analytics