FNB Historical Prices

Summary

Key Stock Metrics

12.49

(April 18, 2024)

52-Week Low

17.70

(November 25, 2024)

52-Week High

35.48

(December 31, 2003)

All-Time High

13.19

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-03-26	8.41	9.21	8.33	8.99	9061
1993-03-29	8.33	9.21	8.33	9.21	511
1993-03-30	9.21	9.21	8.77	8.77	5642
1993-03-31	9.21	9.21	8.55	8.55	13679
1993-04-01	8.92	9.21	8.33	8.85	38643
1993-04-02	8.55	9.21	8.55	9.14	3247
1993-04-05	8.63	9.21	8.19	8.48	17099
1993-04-06	9.06	9.36	8.48	8.77	7865
1993-04-07	8.63	9.36	8.63	9.36	4616
1993-04-08	9.06	9.36	8.63	9.06	16073
1993-04-12	8.77	9.36	8.77	8.77	8036
1993-04-13	9.65	9.65	8.77	9.65	21545
1993-04-14	8.92	9.87	8.92	8.92	2905
1993-04-15	8.92	10.09	8.92	10.09	13850
1993-04-16	10.23	10.23	9.36	10.23	12482
1993-04-19	9.28	10.09	9.21	10.09	6839
1993-04-20	9.21	9.94	9.06	9.06	32316
1993-04-21	9.06	9.50	9.06	9.50	11284
1993-04-22	8.63	9.50	8.63	9.50	17099
1993-04-23	9.50	9.50	9.50	9.50	169
1993-04-26	9.28	9.28	8.48	8.48	5471
1993-04-28	9.21	9.21	8.48	9.14	14705
1993-04-29	9.21	9.21	8.48	8.48	3932
1993-04-30	9.21	9.21	8.77	9.21	5984
1993-05-03	9.21	9.36	8.77	8.77	5471
1993-05-04	9.21	9.52	8.60	9.52	5373
1993-05-05	9.52	9.67	8.90	9.67	9445
1993-05-06	9.82	9.82	9.06	9.13	7489
1993-05-07	8.90	8.90	8.90	8.90	812
1993-05-10	8.90	8.90	8.90	8.90	2767
1993-05-11	8.90	8.90	8.90	8.90	812
1993-05-12	9.06	9.82	9.06	9.82	2604
1993-05-13	8.90	9.21	8.90	9.21	6188
1993-05-14	9.06	9.75	8.90	8.90	5373
1993-05-17	8.90	9.13	8.90	9.13	488
1993-05-18	8.90	9.82	8.90	9.82	13190
1993-05-19	9.06	9.06	9.06	9.06	162
1993-05-20	8.90	9.82	8.90	9.82	1953
1993-05-21	8.90	9.82	8.60	8.67	35338
1993-05-24	9.06	9.21	8.44	9.21	4722
1993-05-25	8.60	8.60	8.52	8.52	2115
1993-05-26	8.44	9.21	8.44	9.21	649
1993-05-27	8.44	8.75	8.44	8.75	975
1993-05-28	8.83	9.21	8.83	9.21	5210
1993-06-01	8.44	9.21	8.44	8.60	20844
1993-06-02	9.21	9.21	8.44	8.44	4559
1993-06-03	9.21	9.21	8.29	9.21	37782
1993-06-04	8.29	9.06	8.29	8.75	3744
1993-06-07	8.29	8.29	8.29	8.29	812
1993-06-08	8.29	8.29	8.29	8.29	1628
1993-06-09	8.29	9.21	8.29	8.44	7815
1993-06-10	8.60	9.21	8.60	9.21	2930
1993-06-11	8.44	9.06	8.29	8.29	7165
1993-06-14	9.21	9.21	8.29	8.29	4396
1993-06-15	8.60	9.21	8.29	8.83	31429
1993-06-16	8.29	9.21	8.29	9.21	325
1993-06-17	8.44	9.21	8.44	9.21	16609
1993-06-18	8.29	9.06	8.29	8.60	7815
1993-06-21	8.75	8.98	8.29	8.75	20356
1993-06-22	8.29	8.98	8.29	8.98	3907
1993-06-23	8.29	8.37	8.29	8.29	3419
1993-06-25	8.44	8.44	8.29	8.29	3256
1993-06-28	8.44	8.83	8.29	8.44	6188
1993-06-29	8.29	8.29	8.29	8.29	1628
1993-06-30	8.44	8.44	8.29	8.29	2115
1993-07-01	8.29	9.06	8.29	9.06	5210
1993-07-02	8.90	9.06	8.29	9.06	10421
1993-07-06	8.29	8.29	8.29	8.29	3256
1993-07-07	8.29	9.06	8.29	9.06	17261
1993-07-09	9.06	9.06	8.29	8.98	3744
1993-07-12	8.44	8.90	8.44	8.44	9281
1993-07-14	8.90	8.90	8.44	8.44	1301
1993-07-15	8.44	8.83	8.44	8.83	19704
1993-07-16	9.21	9.21	8.44	8.44	9932
1993-07-19	8.44	8.60	8.44	8.44	14656
1993-07-20	8.52	8.98	8.44	8.44	7002
1993-07-21	9.06	9.06	8.44	8.60	18564
1993-07-22	9.06	9.06	8.44	9.06	5047
1993-07-23	8.60	8.83	8.44	8.75	8629
1993-07-26	8.44	8.44	8.44	8.44	2115
1993-07-27	8.44	9.06	8.44	8.44	4070
1993-07-28	8.90	8.90	8.90	8.90	1628
1993-07-29	8.52	8.90	8.44	8.90	33058
1993-07-30	8.44	8.90	8.44	8.90	6188
1993-08-02	8.60	8.75	8.44	8.44	4885
1993-08-03	8.90	9.06	8.90	9.06	6513
1993-08-04	8.75	9.06	8.67	9.06	5536
1993-08-05	8.44	8.44	8.44	8.44	975
1993-08-06	9.06	9.06	8.44	8.44	11073
1993-08-09	8.90	9.36	8.60	9.36	3093
1993-08-10	9.36	9.36	8.60	8.90	4070
1993-08-11	8.60	9.36	8.60	8.75	2930
1993-08-12	9.36	9.36	8.75	8.75	9932
1993-08-13	9.36	9.36	8.90	9.21	6349
1993-08-16	9.21	9.21	8.75	9.06	8142
1993-08-17	8.90	9.52	8.90	9.36	42341
1993-08-18	9.06	9.52	8.90	9.52	6839
1993-08-19	8.90	9.52	8.90	9.06	5536
1993-08-20	9.52	9.52	9.52	9.52	162
1993-08-23	9.52	9.52	9.06	9.52	19704
1993-08-24	9.21	9.52	9.06	9.13	25892
1993-08-25	9.21	9.67	9.21	9.67	8468
1993-08-26	9.21	9.75	9.21	9.75	8792
1993-08-27	9.36	9.67	9.36	9.67	1301
1993-08-30	9.36	9.98	9.36	9.36	14329
1993-08-31	9.36	9.98	9.36	9.36	8955
1993-09-01	9.75	9.75	9.75	9.75	488
1993-09-02	9.36	9.98	9.36	9.36	5373
1993-09-03	9.98	9.98	9.36	9.36	5210
1993-09-07	9.67	9.98	9.36	9.98	4233
1993-09-08	9.36	9.82	9.36	9.82	5373
1993-09-09	9.44	9.44	9.44	9.44	325
1993-09-10	9.75	9.75	9.75	9.75	649
1993-09-13	9.82	9.82	9.52	9.75	30128
1993-09-14	9.36	9.75	9.36	9.75	12376
1993-09-15	9.36	9.82	9.36	9.82	10421
1993-09-16	9.36	9.82	9.36	9.36	4722
1993-09-17	9.36	9.82	9.36	9.59	3419
1993-09-20	9.21	9.21	9.21	9.21	1628
1993-09-21	9.21	9.52	8.90	8.90	4233
1993-09-22	9.21	9.21	9.06	9.13	7979
1993-09-23	8.90	8.90	8.90	8.90	162
1993-09-24	8.90	8.90	8.90	8.90	1628
1993-09-27	8.90	8.90	8.90	8.90	488
1993-09-28	9.21	9.21	8.75	8.75	2115
1993-09-29	8.75	8.75	8.75	8.75	5210
1993-09-30	8.75	9.36	8.75	9.36	13027
1993-10-01	8.75	8.75	8.75	8.75	325
1993-10-04	8.75	9.06	8.75	8.75	7489
1993-10-05	8.75	8.75	8.75	8.75	2604
1993-10-06	9.06	9.36	8.75	8.75	2441
1993-10-07	8.75	8.75	8.75	8.75	975
1993-10-08	9.36	9.36	8.75	8.90	3907
1993-10-11	9.36	9.36	8.75	8.75	1953
1993-10-12	9.36	9.36	8.75	9.29	10095
1993-10-13	9.36	9.52	8.75	9.52	7328
1993-10-14	9.06	9.52	9.06	9.52	488
1993-10-15	9.52	9.52	9.52	9.52	6839
1993-10-18	9.06	9.06	9.06	9.06	1790
1993-10-19	9.67	9.67	9.06	9.21	23612
1993-10-20	9.67	9.67	9.21	9.21	2767
1993-10-21	9.52	9.52	9.21	9.21	5047
1993-10-22	9.36	9.36	9.36	9.36	812
1993-10-25	9.67	9.67	9.36	9.36	8629
1993-10-26	9.36	9.67	9.36	9.67	7165
1993-10-27	9.36	9.90	9.36	9.36	3256
1993-10-28	9.82	9.82	9.36	9.36	14329
1993-10-29	9.36	9.67	9.21	9.21	13353
1993-11-01	9.21	9.67	9.21	9.36	8468
1993-11-02	9.21	9.44	9.21	9.21	3256
1993-11-03	9.21	9.21	9.21	9.21	1464
1993-11-04	9.21	9.21	9.21	9.21	12539
1993-11-05	9.21	9.36	9.21	9.29	11399
1993-11-08	9.21	9.29	9.21	9.29	5862
1993-11-09	9.36	9.36	9.21	9.21	488
1993-11-11	9.21	9.21	9.21	9.21	975
1993-11-12	9.21	9.29	9.21	9.21	39736
1993-11-15	9.52	9.52	9.21	9.21	1790
1993-11-16	9.21	9.52	9.21	9.36	4396
1993-11-17	9.21	9.21	9.21	9.21	1628
1993-11-18	9.21	9.21	9.21	9.21	488
1993-11-22	9.21	9.21	9.21	9.21	6839
1993-11-23	9.36	9.36	9.06	9.06	8955
1993-11-24	9.21	9.21	9.21	9.21	1628
1993-11-26	9.06	9.06	9.06	9.06	1953
1993-11-29	9.06	9.36	9.06	9.06	12050
1993-11-30	9.36	9.36	9.06	9.06	4885
1993-12-01	9.13	9.21	9.06	9.21	11561
1993-12-02	9.36	9.36	9.36	9.36	8468
1993-12-03	9.06	9.06	9.06	9.06	1464
1993-12-06	9.36	9.36	9.36	9.36	1628
1993-12-07	9.06	9.36	9.06	9.36	16772
1993-12-08	9.82	9.82	9.21	9.82	1464
1993-12-09	9.21	9.82	9.21	9.36	1301
1993-12-10	9.21	9.36	9.21	9.36	3419
1993-12-13	9.75	9.98	9.75	9.98	649
1993-12-14	9.36	9.36	9.21	9.21	488
1993-12-15	9.21	9.98	9.21	9.98	3419
1993-12-16	9.67	9.67	9.21	9.52	18238
1993-12-17	9.21	9.82	9.06	9.06	21659
1993-12-20	9.13	9.67	9.06	9.06	8305
1993-12-21	9.06	9.06	9.06	9.06	2278
1993-12-22	9.59	9.59	9.59	9.59	1301
1993-12-23	9.82	9.82	9.06	9.06	3744
1993-12-27	9.13	9.13	9.13	9.13	1628
1993-12-28	9.06	9.06	9.06	9.06	1790
1993-12-29	9.06	9.67	9.06	9.06	22962
1993-12-30	8.90	8.90	8.90	8.90	1464
1993-12-31	8.90	9.67	8.90	9.67	16609
1994-01-03	9.21	9.44	9.21	9.21	14656
1994-01-04	9.21	9.44	9.21	9.44	2604
1994-01-05	9.21	9.67	9.21	9.36	11887
1994-01-06	9.21	9.36	9.21	9.36	3581
1994-01-07	9.36	9.36	9.36	9.36	1628
1994-01-11	9.36	9.52	9.21	9.21	11073
1994-01-12	9.21	9.44	9.21	9.44	4885
1994-01-14	9.21	9.52	9.21	9.52	10747
1994-01-17	9.52	9.52	9.52	9.52	162
1994-01-18	9.21	9.52	9.21	9.52	2930
1994-01-19	9.21	9.52	9.21	9.29	16772
1994-01-20	9.21	9.21	9.21	9.21	975
1994-01-21	9.21	9.52	9.21	9.36	37619
1994-01-24	9.21	9.52	9.21	9.36	6349
1994-01-25	9.21	9.29	9.21	9.21	4722
1994-01-26	9.29	9.29	9.29	9.29	3256
1994-01-28	9.52	9.52	9.52	9.52	2441
1994-01-31	9.52	9.52	9.44	9.44	3419
1994-02-01	9.21	9.52	9.21	9.52	7165
1994-02-02	9.21	9.21	9.21	9.21	488
1994-02-03	9.21	9.21	9.21	9.21	2441
1994-02-04	9.21	9.52	9.21	9.36	12213
1994-02-07	9.21	9.52	9.21	9.52	2604
1994-02-08	9.44	9.52	9.21	9.21	16609
1994-02-09	9.21	9.21	9.21	9.21	1953
1994-02-10	9.52	9.52	9.29	9.52	1790
1994-02-11	9.21	9.21	9.21	9.21	5210
1994-02-14	9.21	9.21	9.21	9.21	3256
1994-02-15	9.21	9.82	9.21	9.21	6513
1994-02-16	9.21	9.21	9.21	9.21	3256
1994-02-17	9.44	9.44	9.21	9.21	1790
1994-02-18	9.21	9.21	9.21	9.21	2604
1994-02-22	9.21	9.21	9.21	9.21	4885
1994-02-23	9.52	9.52	8.90	9.21	8792
1994-02-24	8.75	8.75	8.75	8.75	3256
1994-02-25	8.67	8.90	8.67	8.90	1301
1994-02-28	8.60	9.36	8.60	9.36	15308
1994-03-01	9.21	9.21	8.29	8.29	13516
1994-03-02	8.29	8.60	7.98	8.14	4070
1994-03-03	8.14	8.14	8.14	8.14	1628
1994-03-04	8.21	8.90	8.21	8.90	488
1994-03-07	8.29	8.29	8.29	8.29	1953
1994-03-08	8.44	8.44	8.44	8.44	488
1994-03-10	8.75	8.75	8.75	8.75	6513
1994-03-11	8.90	8.90	8.90	8.90	649
1994-03-14	8.29	8.90	8.29	8.67	7815
1994-03-16	8.37	8.37	8.37	8.37	812
1994-03-17	8.60	8.90	8.60	8.90	2930
1994-03-18	8.44	8.90	8.44	8.90	3744
1994-03-22	8.90	8.90	8.44	8.67	15632
1994-03-23	8.44	8.90	8.44	8.60	8468
1994-03-24	8.60	8.90	8.44	8.90	14493
1994-03-25	8.67	8.67	8.44	8.44	6513
1994-03-28	8.60	8.60	8.60	8.60	8142
1994-03-30	8.44	8.44	8.44	8.44	3419
1994-03-31	8.44	8.90	8.44	8.90	7165
1994-04-04	8.75	8.75	8.44	8.44	2604
1994-04-05	8.29	8.29	8.29	8.29	975
1994-04-06	8.29	8.29	8.29	8.29	162
1994-04-07	8.29	8.75	8.29	8.75	3581
1994-04-11	8.90	8.90	8.29	8.90	2767
1994-04-12	8.90	8.90	8.14	8.90	9281
1994-04-13	8.14	8.90	8.14	8.90	15795
1994-04-14	8.44	9.06	8.44	9.06	1790
1994-04-15	9.06	9.06	8.44	8.44	812
1994-04-18	8.44	9.06	8.44	9.06	6349
1994-04-19	9.06	9.06	9.06	9.06	2115
1994-04-20	9.06	9.06	8.44	9.06	2441
1994-04-22	8.44	9.06	8.44	9.06	6188
1994-04-25	8.75	8.75	8.75	8.75	1790
1994-04-26	8.75	8.75	8.75	8.75	649
1994-04-28	9.36	9.36	9.36	9.36	1628
1994-04-29	9.36	9.36	8.75	8.75	3256
1994-05-02	9.52	9.67	9.21	9.67	27684
1994-05-03	9.36	9.36	9.21	9.21	3744
1994-05-04	9.35	10.32	9.35	10.32	14734
1994-05-05	10.32	10.32	9.35	9.51	2015
1994-05-06	9.51	9.51	9.51	9.51	463
1994-05-09	9.51	10.32	9.51	10.32	5583
1994-05-10	9.51	9.83	9.51	9.83	7908
1994-05-11	9.51	9.83	9.51	9.51	30244
1994-05-12	10.15	10.15	9.35	10.15	23110
1994-05-13	9.51	9.51	9.51	9.51	1085
1994-05-16	9.51	9.99	9.51	9.67	27142
1994-05-17	9.51	9.83	9.51	9.83	6203
1994-05-18	9.91	10.15	9.67	10.15	35208
1994-05-19	10.15	10.15	10.15	10.15	463
1994-05-20	9.67	9.67	9.67	9.67	6824
1994-05-23	9.99	9.99	9.99	9.99	775
1994-05-24	9.83	10.32	9.75	10.32	23730
1994-05-25	9.91	9.91	9.75	9.75	775
1994-05-26	9.83	9.83	9.83	9.83	153
1994-05-27	10.32	10.32	9.83	9.83	1860
1994-05-31	9.83	9.83	9.83	9.83	153
1994-06-02	9.83	10.32	9.83	10.32	4342
1994-06-03	10.32	10.32	9.83	9.83	3101
1994-06-06	9.99	9.99	9.83	9.83	28848
1994-06-07	9.99	10.32	9.83	9.99	6669
1994-06-08	10.15	10.32	9.83	9.91	13803
1994-06-09	9.83	9.83	9.83	9.83	308
1994-06-10	9.83	10.32	9.83	9.91	14734
1994-06-13	9.83	10.32	9.83	9.91	2326
1994-06-14	10.15	10.15	9.83	9.91	3411
1994-06-15	9.83	10.32	9.83	10.32	20783
1994-06-16	9.83	10.32	9.83	10.32	4497
1994-06-17	9.99	10.32	9.83	9.83	5272
1994-06-20	9.83	9.83	9.83	9.83	153
1994-06-21	9.83	10.32	9.83	9.83	2635
1994-06-22	10.32	10.32	10.32	10.32	153
1994-06-24	10.64	10.64	10.64	10.64	308
1994-06-27	9.83	10.64	9.67	9.67	18921
1994-06-28	9.67	10.64	9.67	10.64	5738
1994-06-29	10.15	10.15	10.15	10.15	3101
1994-06-30	10.64	10.64	9.83	10.64	4962
1994-07-01	9.83	10.64	9.83	9.99	7289
1994-07-05	10.40	10.40	9.99	9.99	3256
1994-07-06	10.24	10.64	9.83	10.64	8375
1994-07-08	9.99	10.64	9.99	10.64	141765
1994-07-11	10.80	10.80	10.80	10.80	2170
1994-07-12	10.15	10.15	10.15	10.15	3411
1994-07-13	10.24	10.88	10.24	10.32	4187
1994-07-14	10.64	11.61	10.64	11.61	102989
1994-07-15	11.61	11.61	10.80	10.96	17990
1994-07-18	11.44	11.44	10.80	11.28	94148
1994-07-19	11.44	11.44	11.28	11.44	22799
1994-07-20	11.12	11.28	11.12	11.28	25435
1994-07-21	11.12	11.44	11.12	11.12	22179
1994-07-22	11.12	11.44	11.12	11.12	1549
1994-07-25	11.12	11.44	11.12	11.44	8994
1994-07-26	11.12	11.12	11.12	11.12	6824
1994-07-27	11.12	11.28	11.12	11.28	8375
1994-07-28	11.12	11.44	11.12	11.12	4342
1994-07-29	11.28	11.28	11.12	11.28	19542
1994-08-01	11.12	11.28	11.12	11.12	18456
1994-08-02	11.12	11.28	11.12	11.12	2790
1994-08-03	11.12	11.12	11.12	11.12	11166
1994-08-04	11.12	11.28	11.12	11.12	9616
1994-08-05	11.12	11.12	10.96	11.04	13958
1994-08-08	10.96	11.44	10.96	11.44	2326
1994-08-09	10.96	10.96	10.80	10.80	10390
1994-08-10	10.80	10.80	10.80	10.80	1860
1994-08-11	10.80	11.12	10.80	10.80	16285
1994-08-12	10.80	11.28	10.80	10.96	11011
1994-08-15	10.80	10.80	10.80	10.80	153
1994-08-18	11.28	11.28	10.80	10.96	5117
1994-08-22	11.12	11.28	10.80	11.28	6979
1994-08-23	10.80	11.28	10.80	11.28	2015
1994-08-24	10.80	11.28	10.80	10.80	28538
1994-08-25	10.80	11.28	10.80	10.80	7134
1994-08-26	11.28	11.28	10.96	10.96	3876
1994-08-29	11.04	11.04	10.80	10.80	4652
1994-08-30	10.96	11.28	10.80	11.28	775
1994-08-31	10.80	11.28	10.80	11.28	2015
1994-09-01	10.88	11.28	10.80	10.88	4031
1994-09-02	10.80	11.12	10.80	10.80	2790
1994-09-06	10.80	10.80	10.80	10.80	4652
1994-09-07	11.28	11.28	10.80	11.28	4187
1994-09-08	11.04	11.28	10.80	10.80	4962
1994-09-09	10.80	10.80	10.80	10.80	618
1994-09-12	10.80	10.80	10.48	10.48	9616
1994-09-13	10.48	10.96	10.48	10.48	8530
1994-09-14	10.48	10.96	10.48	10.48	10235
1994-09-15	10.48	10.48	10.48	10.48	153
1994-09-16	10.96	10.96	10.48	10.96	5272
1994-09-19	10.96	10.96	10.48	10.48	7599
1994-09-20	10.48	10.64	10.48	10.48	3876
1994-09-21	10.32	10.80	10.32	10.32	4962
1994-09-22	10.32	10.80	10.32	10.32	463
1994-09-23	10.48	10.64	10.32	10.56	19852
1994-09-26	10.80	10.80	10.80	10.80	3721
1994-09-27	10.32	10.80	10.32	10.80	1394
1994-09-28	10.32	10.32	10.32	10.32	8375
1994-09-29	10.32	10.80	10.32	10.80	7134
1994-09-30	10.32	10.80	10.32	10.80	6979
1994-10-03	10.32	10.32	10.32	10.32	463
1994-10-04	10.80	10.80	10.80	10.80	1549
1994-10-05	10.32	10.64	10.15	10.15	5272
1994-10-06	10.80	10.80	10.15	10.32	38310
1994-10-07	10.32	10.80	9.99	9.99	7444
1994-10-10	10.64	10.64	10.24	10.24	930
1994-10-11	9.99	10.64	9.99	9.99	14113
1994-10-13	9.99	9.99	9.99	9.99	1549
1994-10-14	9.99	9.99	9.99	9.99	2326
1994-10-17	9.99	9.99	9.99	9.99	3101
1994-10-18	9.99	9.99	9.99	9.99	463
1994-10-19	9.99	9.99	9.99	9.99	2015
1994-10-20	9.99	10.32	9.99	10.32	3411
1994-10-24	9.83	9.83	9.83	9.83	463
1994-10-25	10.32	10.32	9.83	9.99	1860
1994-10-26	9.83	9.99	9.83	9.83	13183
1994-10-27	10.32	10.32	9.91	10.15	44513
1994-10-28	9.83	10.32	9.83	10.32	5272
1994-10-31	10.15	10.32	10.15	10.32	18456
1994-11-01	10.32	10.32	9.99	10.32	26831
1994-11-02	9.99	10.32	9.99	10.15	10856
1994-11-03	9.99	9.99	9.99	9.99	153
1994-11-04	9.99	9.99	9.99	9.99	58474
1994-11-07	10.07	10.07	9.99	9.99	20938
1994-11-08	9.99	9.99	9.99	9.99	20317
1994-11-09	10.07	10.07	9.99	9.99	12407
1994-11-10	9.99	9.99	9.99	9.99	618
1994-11-11	9.99	10.32	9.99	10.07	5738
1994-11-14	9.99	10.32	9.99	9.99	2945
1994-11-15	9.99	10.32	9.99	10.32	4031
1994-11-16	9.99	10.07	9.99	10.07	7134
1994-11-17	9.99	10.32	9.99	10.32	463
1994-11-18	9.99	10.07	9.99	10.07	29779
1994-11-21	10.07	10.07	9.99	10.07	3721
1994-11-22	10.15	10.15	9.67	9.67	5583
1994-11-28	9.91	10.15	9.67	10.15	44824
1994-11-29	9.99	9.99	9.83	9.99	46220
1994-11-30	9.83	9.91	9.83	9.91	3256
1994-12-01	9.83	9.91	9.83	9.91	4187
1994-12-05	9.83	10.15	9.83	9.83	11476
1994-12-06	10.15	10.15	10.15	10.15	153
1994-12-07	10.15	10.15	9.67	9.67	2945
1994-12-08	9.75	9.99	9.67	9.99	3101
1994-12-09	9.99	9.99	9.67	9.99	1704
1994-12-12	9.91	9.91	9.83	9.83	4031
1994-12-13	9.67	9.67	9.67	9.67	4342
1994-12-14	9.67	9.67	9.67	9.67	308
1994-12-15	9.99	10.15	9.67	10.15	1085
1994-12-16	10.15	10.15	9.51	10.15	7134
1994-12-19	9.51	9.83	9.51	9.83	1549
1994-12-20	10.15	10.15	10.15	10.15	463
1994-12-21	9.75	10.07	9.75	10.07	618
1994-12-22	9.51	10.15	9.51	10.15	2480
1994-12-23	10.15	10.15	9.51	9.51	930
1994-12-27	9.51	10.11	9.51	9.99	15975
1994-12-28	9.51	9.51	9.51	9.51	308
1994-12-29	9.51	10.15	9.51	9.51	2015
1994-12-30	9.83	10.15	9.51	10.15	4187
1995-01-03	9.51	9.67	9.51	9.67	14424
1995-01-04	10.15	10.15	9.51	9.51	1704
1995-01-05	9.51	10.15	9.51	10.15	6979
1995-01-06	9.51	9.67	9.51	9.67	31951
1995-01-09	9.51	9.59	9.51	9.51	6048
1995-01-10	9.51	9.83	9.51	9.51	29779
1995-01-12	9.51	9.51	9.51	9.51	775
1995-01-13	9.51	10.15	9.51	10.15	618
1995-01-16	9.83	9.83	9.83	9.83	463
1995-01-17	9.51	9.75	9.51	9.75	12252
1995-01-18	9.51	10.15	9.51	9.75	10080
1995-01-19	10.15	10.15	9.67	9.67	34121
1995-01-20	9.75	9.75	9.67	9.67	7908
1995-01-23	9.67	9.83	9.67	9.83	52113
1995-01-24	9.67	9.67	9.51	9.51	39395
1995-01-25	9.51	10.15	9.51	9.51	2170
1995-01-26	9.55	9.55	9.51	9.51	1549
1995-01-27	9.67	9.99	9.67	9.99	5738
1995-01-30	9.67	9.67	9.67	9.67	775
1995-01-31	9.83	10.15	9.67	9.83	13803
1995-02-01	10.48	10.48	9.83	10.48	12717
1995-02-02	10.32	10.32	10.32	10.32	930
1995-02-03	10.15	10.48	10.15	10.48	3101
1995-02-06	10.15	10.48	10.15	10.15	4187
1995-02-08	10.24	10.48	10.24	10.32	8994
1995-02-09	10.48	10.64	10.48	10.64	3411
1995-02-13	10.32	10.32	10.32	10.32	463
1995-02-14	10.48	10.96	10.48	10.56	12252
1995-02-15	10.96	10.96	10.96	10.96	1860
1995-02-16	10.56	10.96	10.56	10.56	6048
1995-02-17	10.56	10.96	10.56	10.64	1239
1995-02-21	10.72	10.72	10.64	10.64	308
1995-02-22	10.96	10.96	10.64	10.64	1085
1995-02-23	10.64	10.96	10.64	10.64	72433
1995-02-24	10.64	10.96	10.64	10.96	12252
1995-02-27	10.96	10.96	10.64	10.64	8063
1995-02-28	10.80	10.96	10.80	10.80	11166
1995-03-01	10.96	10.96	10.64	10.96	3566
1995-03-02	10.64	10.64	10.64	10.64	1704
1995-03-03	10.64	10.64	10.64	10.64	1549
1995-03-06	10.96	10.96	10.64	10.64	11942
1995-03-07	10.96	10.96	10.64	10.64	17526
1995-03-08	10.88	10.96	10.64	10.96	34431
1995-03-09	10.64	10.64	10.64	10.64	4187
1995-03-10	10.64	10.64	10.64	10.64	5583
1995-03-13	10.64	10.72	10.64	10.72	13958
1995-03-14	10.80	10.80	10.80	10.80	775
1995-03-15	10.96	10.96	10.64	10.64	1704
1995-03-16	10.64	10.64	10.64	10.64	2326
1995-03-17	10.64	10.96	10.64	10.72	3876
1995-03-20	10.64	10.96	10.64	10.64	3411
1995-03-21	10.64	10.96	10.64	10.64	32881
1995-03-22	10.64	10.80	10.64	10.72	16594
1995-03-23	10.64	10.72	10.64	10.72	5428
1995-03-24	10.80	10.96	10.80	10.96	31796
1995-03-27	10.96	10.96	10.80	10.96	2480
1995-03-28	10.64	10.64	10.64	10.64	308
1995-03-29	10.64	10.64	10.64	10.64	2480
1995-03-30	10.72	10.96	10.72	10.96	30554
1995-03-31	10.64	10.96	10.64	10.96	33502
1995-04-03	10.64	10.96	10.64	10.96	308
1995-04-04	10.64	10.96	10.64	10.64	6203
1995-04-05	10.96	10.96	10.96	10.96	2326
1995-04-06	10.64	11.44	10.64	11.04	37224
1995-04-07	11.04	11.28	10.96	10.96	7444
1995-04-10	10.96	11.28	10.96	11.28	14113
1995-04-11	11.12	11.44	11.12	11.12	6979
1995-04-12	11.20	11.61	11.20	11.61	3101
1995-04-13	11.12	11.36	11.12	11.36	13958
1995-04-17	11.12	11.12	11.12	11.12	1704
1995-04-18	11.12	11.12	11.12	11.12	8220
1995-04-19	11.12	11.12	10.80	10.96	12252
1995-04-20	11.28	11.28	10.64	10.64	7134
1995-04-21	10.64	10.96	10.32	10.80	29469
1995-04-24	10.32	10.80	10.32	10.80	7134
1995-04-25	10.32	10.80	10.32	10.40	19386
1995-04-26	10.32	10.40	10.32	10.40	15199
1995-04-27	10.80	10.80	10.80	10.80	153
1995-04-28	10.40	10.80	10.40	10.80	5428
1995-05-01	10.80	11.61	10.64	11.61	29779
1995-05-02	11.44	11.77	11.44	11.77	9616
1995-05-03	11.44	11.61	11.44	11.61	8994
1995-05-04	11.51	11.93	11.51	11.59	23487
1995-05-05	11.59	11.59	11.51	11.51	2510
1995-05-08	11.51	11.51	11.51	11.51	590
1995-05-09	11.85	11.93	11.68	11.93	20532
1995-05-10	11.68	12.10	11.68	11.85	13885
1995-05-11	11.68	12.19	11.68	11.68	19497
1995-05-12	12.19	12.52	11.85	12.19	32498
1995-05-15	12.19	12.61	12.19	12.19	6203
1995-05-16	12.44	12.61	12.19	12.35	28805
1995-05-17	12.35	12.61	12.35	12.61	1475
1995-05-18	12.61	12.61	12.35	12.35	47121
1995-05-19	12.52	12.52	12.19	12.27	31907
1995-05-22	12.19	12.61	12.19	12.61	1772
1995-05-23	12.19	12.61	12.19	12.61	5317
1995-05-24	12.19	12.19	12.19	12.19	3396
1995-05-25	12.19	12.27	12.19	12.19	6203
1995-05-26	12.19	12.44	12.19	12.44	10783
1995-05-30	12.19	12.52	12.19	12.27	11668
1995-05-31	12.27	12.61	12.19	12.52	22305
1995-06-01	12.19	12.61	12.19	12.52	4726
1995-06-02	12.19	12.61	12.19	12.19	3248
1995-06-05	12.27	12.44	12.27	12.44	8567
1995-06-06	12.27	12.61	12.19	12.27	6942
1995-06-07	12.19	12.19	12.19	12.19	3692
1995-06-08	12.27	12.69	12.19	12.52	16987
1995-06-09	12.19	12.27	12.19	12.19	39736
1995-06-12	12.35	12.35	12.19	12.19	5021
1995-06-13	12.19	12.27	12.19	12.19	15805
1995-06-14	12.19	12.69	12.19	12.69	14623
1995-06-15	12.19	12.86	12.19	12.19	7236
1995-06-16	12.86	12.86	12.19	12.86	3987
1995-06-19	12.19	12.78	12.19	12.78	2363
1995-06-20	12.86	12.86	12.86	12.86	441
1995-06-21	12.19	12.69	12.19	12.69	4135
1995-06-22	12.35	12.52	12.19	12.52	20088
1995-06-23	12.86	12.86	12.19	12.19	1919
1995-06-26	12.27	12.69	12.27	12.69	2657
1995-06-27	12.69	12.69	12.69	12.69	147
1995-06-29	12.35	12.69	12.19	12.35	2657
1995-06-30	12.52	12.52	12.19	12.19	2214
1995-07-03	12.19	12.69	12.19	12.69	1032
1995-07-05	12.19	12.69	12.19	12.69	1919
1995-07-06	12.19	12.69	12.19	12.69	1032
1995-07-07	12.35	12.86	12.19	12.86	16987
1995-07-10	12.35	12.35	12.35	12.35	2510
1995-07-11	12.52	12.52	12.52	12.52	294
1995-07-12	12.44	12.86	12.44	12.86	7236
1995-07-14	12.35	12.86	12.35	12.86	1032
1995-07-17	12.61	12.78	12.35	12.35	1328
1995-07-18	12.86	13.54	12.69	13.03	49338
1995-07-19	13.20	13.37	12.86	13.37	10783
1995-07-20	12.86	13.37	12.86	13.03	5908
1995-07-21	13.37	13.37	12.86	13.03	11077
1995-07-24	12.95	13.37	12.86	13.37	10634
1995-07-25	12.86	13.29	12.86	13.29	14623
1995-07-26	12.86	13.03	12.86	13.03	5317
1995-07-28	12.86	13.37	12.86	13.37	1181
1995-07-31	12.86	12.86	12.86	12.86	738
1995-08-01	13.12	13.37	12.86	12.86	4578
1995-08-02	13.20	13.20	12.86	12.86	441
1995-08-03	12.86	12.86	12.86	12.86	2066
1995-08-04	13.03	13.03	12.86	12.86	1623
1995-08-07	12.95	12.95	12.86	12.86	6794
1995-08-08	12.86	13.37	12.86	13.37	9305
1995-08-09	13.37	13.37	12.78	12.78	10486
1995-08-11	13.03	13.03	12.52	12.61	17578
1995-08-15	13.03	13.03	12.52	12.52	7090
1995-08-16	12.69	12.95	12.61	12.95	6794
1995-08-17	12.86	12.86	12.86	12.86	2805
1995-08-18	12.78	12.78	12.78	12.78	2214
1995-08-21	12.52	12.86	12.52	12.86	5612
1995-08-22	12.61	12.86	12.61	12.61	58644
1995-08-23	12.52	12.86	12.52	12.69	49929
1995-08-24	12.86	12.86	12.52	12.52	2510
1995-08-25	12.52	12.52	12.52	12.52	590
1995-08-28	12.86	13.12	12.69	13.12	8270
1995-08-29	13.03	13.20	12.69	12.69	7976
1995-08-30	12.86	13.37	12.86	12.86	7533
1995-08-31	13.29	13.37	12.86	13.37	5169
1995-09-01	13.37	13.71	13.37	13.71	9009
1995-09-05	14.05	14.22	13.71	14.22	3544
1995-09-06	14.30	14.39	13.71	14.39	6203
1995-09-07	13.71	14.39	13.71	14.22	6942
1995-09-08	13.71	13.75	13.71	13.75	2953
1995-09-11	14.22	14.22	14.22	14.22	1772
1995-09-12	14.22	14.22	13.71	13.71	1772
1995-09-13	13.71	13.88	13.71	13.71	5317
1995-09-14	13.71	14.22	13.71	14.22	3692
1995-09-15	13.71	14.22	13.71	13.71	28214
1995-09-18	13.71	13.88	13.71	13.71	6645
1995-09-19	13.79	13.88	13.71	13.71	5760
1995-09-20	13.88	13.88	13.88	13.88	8124
1995-09-21	13.71	13.71	13.71	13.71	294
1995-09-22	13.88	13.88	13.88	13.88	441
1995-09-25	14.05	14.22	13.71	13.71	3839
1995-09-26	14.22	14.22	13.71	13.88	25258
1995-09-27	13.71	13.88	13.71	13.88	47269
1995-09-28	14.22	14.22	13.88	14.05	1328
1995-09-29	13.71	14.22	13.71	14.22	2066
1995-10-04	14.05	14.05	13.71	13.71	1772
1995-10-05	14.05	14.05	13.88	14.05	590
1995-10-06	14.22	14.22	14.22	14.22	294
1995-10-09	14.22	14.39	14.09	14.09	3396
1995-10-11	14.13	14.13	13.79	14.13	1475
1995-10-13	13.88	14.05	13.88	14.05	2214
1995-10-16	13.79	14.39	13.79	14.39	2214
1995-10-17	14.39	14.39	14.39	14.39	294
1995-10-18	13.88	13.88	13.88	13.88	147
1995-10-19	13.88	14.39	13.88	14.05	4726
1995-10-20	14.39	14.72	14.39	14.39	25407
1995-10-23	14.55	14.72	14.39	14.72	54804
1995-10-24	14.47	14.64	14.39	14.64	5021
1995-10-25	14.64	14.64	14.39	14.39	3248
1995-10-26	14.39	14.64	14.39	14.39	18463
1995-10-27	14.39	14.64	14.39	14.55	2953
1995-10-30	14.55	14.55	14.39	14.39	60713
1995-10-31	14.39	14.55	14.22	14.22	8124
1995-11-01	14.22	14.22	14.22	14.22	17726
1995-11-02	14.47	14.47	14.47	14.47	738
1995-11-03	14.22	14.39	13.88	14.39	17726
1995-11-06	14.22	14.22	13.71	13.71	23782
1995-11-07	13.54	13.88	13.54	13.88	2953
1995-11-08	13.37	13.88	13.37	13.88	1772
1995-11-10	13.37	13.88	13.37	13.88	21861
1995-11-13	13.88	13.88	13.79	13.88	884
1995-11-14	13.37	13.37	13.37	13.37	147
1995-11-15	13.88	13.88	13.88	13.88	3396
1995-11-16	13.88	13.88	13.37	13.37	1772
1995-11-17	13.71	13.88	13.37	13.54	6942
1995-11-20	13.88	13.88	13.37	13.45	2657
1995-11-21	13.88	13.88	13.37	13.37	6645
1995-11-22	13.37	13.71	13.37	13.71	4874
1995-11-24	13.37	13.37	13.37	13.37	294
1995-11-27	13.54	13.71	13.37	13.45	17135
1995-11-28	13.45	13.71	13.37	13.37	15067
1995-11-29	13.37	13.88	13.37	13.88	14328
1995-11-30	13.88	13.88	13.37	13.37	884
1995-12-01	13.88	13.88	13.37	13.79	1032
1995-12-04	13.37	13.88	13.37	13.37	738
1995-12-05	13.88	13.88	13.37	13.37	5760
1995-12-06	13.37	13.88	13.37	13.88	26589
1995-12-07	13.88	13.88	13.88	13.88	441
1995-12-08	13.88	13.88	13.37	13.37	1181
1995-12-11	13.37	13.37	13.37	13.37	441
1995-12-12	13.88	13.88	13.88	13.88	738
1995-12-13	13.88	14.22	13.54	14.22	16692
1995-12-14	14.39	14.55	14.22	14.30	15805
1995-12-15	14.55	14.55	14.22	14.22	2214
1995-12-18	14.22	14.55	14.22	14.55	2214
1995-12-19	14.55	14.55	14.30	14.30	5465
1995-12-20	14.55	14.55	14.55	14.55	590
1995-12-21	14.55	14.55	14.55	14.55	2805
1995-12-22	14.55	14.72	14.39	14.39	13146
1995-12-26	14.72	14.72	14.55	14.72	6351
1995-12-27	14.72	14.72	14.39	14.72	3839
1995-12-28	14.72	14.72	14.72	14.72	1475
1995-12-29	14.72	14.72	14.64	14.64	5021
1996-01-02	14.47	14.72	14.47	14.47	4135
1996-01-03	14.60	14.89	14.47	14.64	64997
1996-01-04	14.39	14.39	14.39	14.39	147
1996-01-05	14.39	14.89	14.39	14.89	20976
1996-01-08	14.89	14.89	14.89	14.89	884
1996-01-09	14.51	14.89	14.39	14.39	18463
1996-01-10	14.39	14.89	14.39	14.39	5465
1996-01-11	14.39	14.89	14.39	14.89	22748
1996-01-12	14.39	14.89	14.39	14.89	4726
1996-01-15	14.39	14.89	14.39	14.72	6499
1996-01-16	14.89	14.89	14.39	14.89	7385
1996-01-17	14.89	14.89	14.55	14.72	21861
1996-01-18	14.89	14.89	14.55	14.55	2657
1996-01-19	14.55	14.89	14.39	14.39	43725
1996-01-22	14.72	14.72	14.47	14.55	16544
1996-01-23	14.89	14.89	14.47	14.89	33089
1996-01-24	14.72	14.72	14.34	14.55	10486
1996-01-25	14.22	14.72	14.22	14.72	6351
1996-01-26	14.22	14.64	14.22	14.64	5169
1996-01-29	14.72	14.72	14.22	14.30	7976
1996-01-30	14.47	14.72	14.22	14.22	44020
1996-01-31	14.43	14.55	14.05	14.55	8270
1996-02-01	14.43	14.43	14.05	14.43	35451
1996-02-02	14.05	14.55	14.05	14.05	4283
1996-02-05	14.05	14.05	13.54	13.71	11374
1996-02-06	14.39	14.39	14.05	14.39	93212
1996-02-07	14.30	14.39	14.05	14.22	26589
1996-02-08	14.39	14.39	14.05	14.39	94393
1996-02-09	14.39	14.39	14.05	14.30	31759
1996-02-12	14.39	14.39	14.05	14.39	11077
1996-02-13	14.22	14.39	14.05	14.05	36928
1996-02-14	14.05	14.39	14.05	14.39	32645
1996-02-15	14.30	14.39	14.05	14.05	6942
1996-02-16	14.05	14.39	14.05	14.39	3544
1996-02-20	14.30	14.39	14.05	14.39	28508
1996-02-21	14.05	14.39	14.05	14.39	7533
1996-02-22	14.39	14.39	14.05	14.39	6351
1996-02-23	14.39	14.39	14.39	14.39	441
1996-02-26	14.39	14.39	14.05	14.22	18612
1996-02-27	14.30	14.39	14.05	14.05	10783
1996-02-28	14.05	14.39	14.05	14.22	9601
1996-02-29	14.22	14.39	14.22	14.39	18612
1996-03-01	14.22	14.30	14.22	14.22	33089
1996-03-04	14.05	14.39	14.05	14.05	3248
1996-03-05	14.22	14.39	14.05	14.39	69133
1996-03-06	14.39	14.39	14.05	14.39	8715
1996-03-07	14.05	14.39	14.05	14.39	5169
1996-03-08	14.05	14.39	13.88	13.88	32350
1996-03-11	13.88	14.22	13.71	14.22	20088
1996-03-12	13.86	14.30	13.86	14.22	13885
1996-03-13	14.39	14.39	13.88	14.39	3987
1996-03-14	14.39	14.39	13.88	13.88	1919
1996-03-15	13.88	14.39	13.88	14.22	6056
1996-03-18	14.39	14.55	14.22	14.55	7090
1996-03-19	14.55	14.55	14.05	14.47	1772
1996-03-20	14.55	14.69	14.47	14.47	8124
1996-03-21	14.72	14.89	14.55	14.72	25258
1996-03-22	14.89	15.23	14.81	14.81	19351
1996-03-25	15.23	15.23	14.89	14.89	14623
1996-03-26	15.23	15.74	15.06	15.74	34566
1996-03-27	15.74	15.91	15.23	15.74	25407
1996-03-28	15.91	15.99	15.57	15.57	10783
1996-03-29	15.91	16.08	15.57	15.57	7385
1996-04-01	15.57	15.99	15.57	15.57	2805
1996-04-02	15.99	15.99	15.57	15.99	2805
1996-04-03	15.91	15.91	15.57	15.57	1772
1996-04-04	15.99	15.99	15.57	15.99	7090
1996-04-08	15.99	15.99	15.57	15.99	1475
1996-04-09	15.99	15.99	15.40	15.40	7090
1996-04-10	15.99	15.99	15.57	15.57	10340
1996-04-11	15.99	15.99	15.40	15.57	53179
1996-04-12	15.82	15.91	15.49	15.91	7385
1996-04-15	15.40	15.91	15.40	15.82	5169
1996-04-16	15.91	15.91	15.74	15.74	2953
1996-04-17	15.74	15.91	15.57	15.82	45053
1996-04-18	15.82	15.91	15.74	15.91	6794
1996-04-19	15.99	15.99	15.74	15.99	6499
1996-04-22	15.99	16.59	15.91	16.59	45793
1996-04-23	16.25	16.59	16.25	16.50	6056
1996-04-24	16.59	16.75	16.25	16.75	15953
1996-04-25	16.75	16.75	16.59	16.59	884
1996-04-26	16.25	16.75	16.25	16.75	5021
1996-04-29	16.53	16.97	16.26	16.97	37704
1996-04-30	17.06	17.06	16.35	16.79	2672
1996-05-01	16.97	16.97	16.35	16.88	3797
1996-05-02	16.35	16.44	16.35	16.44	702
1996-05-03	16.35	16.97	16.35	16.97	8861
1996-05-06	16.35	16.53	16.35	16.35	3797
1996-05-07	16.70	16.97	16.35	16.97	1687
1996-05-08	16.53	16.97	16.53	16.88	3657
1996-05-09	16.53	17.06	16.53	17.06	5204
1996-05-10	17.24	17.24	16.70	17.24	4642
1996-05-13	16.88	17.24	16.88	17.24	1969
1996-05-14	17.24	17.24	16.70	16.70	3094
1996-05-15	17.24	17.24	16.70	16.70	10551
1996-05-16	17.24	17.24	16.88	16.88	5064
1996-05-17	16.97	16.97	16.70	16.97	3657
1996-05-20	16.70	17.24	16.70	17.24	5767
1996-05-21	17.24	17.41	16.97	17.24	15756
1996-05-22	17.77	17.77	17.24	17.68	16460
1996-05-23	17.77	17.77	16.88	17.06	33342
1996-05-24	16.70	16.70	16.53	16.53	5767
1996-05-28	17.06	17.06	16.88	17.06	1264
1996-05-29	16.53	16.70	16.53	16.70	7315
1996-05-30	16.35	16.88	16.35	16.88	7456
1996-05-31	16.88	16.88	16.35	16.35	420
1996-06-03	16.75	16.75	16.35	16.35	7737
1996-06-04	16.88	16.88	16.88	16.88	1405
1996-06-05	16.35	16.39	16.35	16.39	6049
1996-06-06	16.88	16.88	16.88	16.88	1405
1996-06-07	16.17	16.70	16.17	16.70	1969
1996-06-10	16.17	16.26	16.17	16.26	2672
1996-06-11	16.57	16.70	15.99	15.99	12661
1996-06-12	16.53	16.53	15.99	16.53	2109
1996-06-13	16.44	16.44	16.44	16.44	280
1996-06-14	16.08	16.70	16.08	16.70	19274
1996-06-17	16.17	16.70	16.17	16.35	1547
1996-06-18	16.35	16.79	16.35	16.70	44598
1996-06-19	16.53	16.97	16.53	16.53	17726
1996-06-20	16.61	17.15	16.53	16.88	14912
1996-06-21	17.15	17.15	16.61	16.61	3094
1996-06-24	16.79	16.79	16.70	16.79	4360
1996-06-25	16.79	16.97	16.70	16.97	10129
1996-06-26	16.53	17.15	16.53	16.70	20258
1996-06-27	16.70	17.24	16.70	17.24	18148
1996-06-28	16.88	17.24	16.53	17.24	11536
1996-07-01	17.24	17.41	16.88	17.33	33905
1996-07-02	17.59	17.77	17.15	17.77	3094
1996-07-03	17.33	17.95	17.24	17.41	10551
1996-07-05	17.06	17.24	17.06	17.24	1827
1996-07-08	17.77	17.77	17.06	17.06	702
1996-07-09	17.06	17.41	17.06	17.41	4923
1996-07-10	17.41	17.77	17.15	17.77	6611
1996-07-11	17.77	17.77	17.24	17.59	5204
1996-07-12	17.59	17.77	17.06	17.77	8300
1996-07-15	17.06	17.41	17.06	17.41	2249
1996-07-16	17.59	17.59	16.88	16.88	14349
1996-07-17	16.70	17.41	16.70	16.88	9566
1996-07-18	17.41	17.41	16.70	17.06	1547
1996-07-19	16.70	16.70	16.70	16.70	140
1996-07-22	17.24	17.24	16.70	16.70	6189
1996-07-23	17.24	17.24	16.70	16.70	23775
1996-07-24	16.88	16.88	16.88	16.88	9566
1996-07-25	16.88	17.06	16.79	16.88	13927
1996-07-26	16.70	16.70	16.70	16.70	280
1996-07-29	16.70	16.70	16.70	16.70	140
1996-07-30	16.88	17.24	16.70	17.24	2390
1996-07-31	16.79	17.24	16.70	16.70	6049
1996-08-01	17.24	17.24	16.70	16.97	5345
1996-08-02	17.06	17.06	16.70	17.06	11253
1996-08-05	16.70	17.24	16.70	16.70	3234
1996-08-06	16.88	17.24	16.70	16.70	15053
1996-08-07	16.70	16.70	16.70	16.70	280
1996-08-09	17.24	17.24	16.70	16.70	2812
1996-08-12	17.24	17.24	17.24	17.24	1264
1996-08-13	16.70	17.06	16.70	17.06	2249
1996-08-14	16.70	16.97	16.70	16.97	1264
1996-08-15	16.70	16.70	16.70	16.70	280
1996-08-16	16.70	16.88	16.70	16.88	5345
1996-08-19	16.79	16.88	16.79	16.88	1827
1996-08-20	17.24	17.41	17.01	17.41	5486
1996-08-21	16.88	17.41	16.88	17.06	12661
1996-08-22	17.33	17.33	16.88	16.88	1125
1996-08-23	17.06	17.15	16.97	17.15	2531
1996-08-26	16.97	16.97	16.97	16.97	420
1996-08-27	17.33	17.41	17.15	17.41	3375
1996-08-28	17.06	17.33	17.06	17.33	14068
1996-08-29	17.06	17.33	16.88	17.10	2953
1996-08-30	17.33	17.33	17.06	17.06	1125
1996-09-03	16.88	17.33	16.88	16.88	11394
1996-09-05	16.88	17.41	16.88	16.88	4501
1996-09-06	16.97	17.41	16.97	17.41	3938
1996-09-09	16.97	17.24	16.97	16.97	1405
1996-09-10	16.97	17.41	16.97	17.06	14208
1996-09-11	16.88	17.41	16.88	16.88	1125
1996-09-13	16.88	17.15	16.88	17.06	842
1996-09-16	16.88	16.88	16.88	16.88	1687
1996-09-17	17.41	17.41	16.88	16.88	1125
1996-09-18	16.88	16.88	16.88	16.88	842
1996-09-19	16.88	17.41	16.88	16.88	27293
1996-09-20	16.88	17.15	16.53	16.70	15475
1996-09-23	16.61	16.88	16.61	16.61	13646
1996-09-24	16.53	16.88	16.53	16.61	1827
1996-09-25	16.88	16.88	16.53	16.53	842
1996-09-27	16.88	16.88	16.88	16.88	702
1996-09-30	16.53	16.88	16.53	16.53	3657
1996-10-01	16.70	16.70	16.53	16.70	13646
1996-10-02	16.70	16.88	16.53	16.88	2249
1996-10-03	16.70	17.06	16.53	16.61	11394
1996-10-04	17.06	17.06	16.53	16.53	3375
1996-10-07	16.79	17.06	16.53	16.53	7737
1996-10-08	17.06	17.06	16.53	17.06	1827
1996-10-09	16.53	17.06	16.53	16.53	6189
1996-10-10	16.53	17.06	16.53	17.06	21242
1996-10-11	16.53	16.70	16.53	16.70	3094
1996-10-15	16.70	17.06	16.53	17.06	1264
1996-10-16	16.53	17.06	16.53	16.70	984
1996-10-17	16.53	16.61	16.53	16.61	2672
1996-10-18	16.53	17.06	16.53	16.53	2531
1996-10-21	16.53	17.06	16.53	16.53	7456
1996-10-22	16.70	17.06	16.53	17.06	1264
1996-10-23	16.70	17.06	16.70	17.06	10831
1996-10-24	16.61	16.61	16.61	16.61	140
1996-10-25	16.53	16.53	16.53	16.53	2953
1996-10-28	16.53	16.70	16.53	16.70	4079
1996-10-29	17.06	17.06	16.53	16.70	2531
1996-10-30	16.79	17.06	16.53	16.53	7878
1996-11-01	17.06	17.06	16.70	16.88	13223
1996-11-04	16.53	16.53	16.53	16.53	3375
1996-11-05	16.53	16.61	16.53	16.53	2531
1996-11-06	16.53	16.88	16.53	16.88	3797
1996-11-07	16.53	17.06	16.53	17.06	562
1996-11-08	16.70	17.06	16.53	16.53	8439
1996-11-11	17.06	17.06	16.53	16.53	1547
1996-11-12	16.53	16.79	16.53	16.53	7878
1996-11-13	16.53	16.70	16.53	16.70	2109
1996-11-14	16.53	17.06	16.53	17.06	5908
1996-11-15	16.88	17.06	16.88	17.06	1405
1996-11-18	17.06	17.06	16.53	17.06	9424
1996-11-19	16.53	16.97	16.17	16.30	59511
1996-11-20	16.70	16.70	16.17	16.17	23353
1996-11-21	16.35	16.57	16.17	16.17	1405
1996-11-22	16.70	16.70	16.35	16.70	2812
1996-11-25	16.70	16.70	16.53	16.53	2531
1996-11-26	16.35	16.70	16.35	16.44	18570
1996-11-27	16.37	16.53	16.17	16.17	7737
1996-11-29	16.44	16.44	16.44	16.44	4219
1996-12-02	16.70	16.70	16.17	16.44	13223
1996-12-03	16.70	16.70	16.35	16.53	11114
1996-12-04	16.44	16.70	16.44	16.61	562
1996-12-05	16.35	16.70	16.35	16.53	56838
1996-12-06	16.17	16.35	16.17	16.35	3938
1996-12-09	16.70	16.70	16.17	16.17	984
1996-12-10	16.70	16.70	16.17	16.17	43613
1996-12-11	16.35	16.61	16.17	16.35	5345
1996-12-12	16.17	16.70	16.17	16.70	4079
1996-12-13	16.17	16.70	16.17	16.53	1547
1996-12-16	16.44	16.70	16.35	16.61	12098
1996-12-17	16.70	16.70	16.35	16.44	2249
1996-12-18	16.44	17.15	16.44	16.61	29965
1996-12-19	16.70	16.88	16.35	16.70	42768
1996-12-20	16.35	16.88	16.35	16.66	10129
1996-12-23	16.88	16.88	16.35	16.35	702
1996-12-24	16.88	16.88	16.70	16.88	3375
1996-12-26	16.70	16.88	16.35	16.61	2109
1996-12-27	16.35	16.70	16.35	16.70	2812
1996-12-30	16.48	16.88	16.35	16.35	3094
1996-12-31	16.35	16.88	16.35	16.35	3516
1997-01-02	16.35	16.70	16.35	16.48	2672
1997-01-03	16.35	16.35	16.35	16.35	3234
1997-01-06	16.61	16.70	16.35	16.35	5064
1997-01-07	16.35	16.88	16.35	16.88	14208
1997-01-08	16.35	16.70	16.35	16.35	17445
1997-01-09	16.35	16.53	16.35	16.44	12379
1997-01-10	16.35	16.35	16.35	16.35	3938
1997-01-13	16.53	16.70	16.35	16.70	13083
1997-01-14	16.39	16.70	16.35	16.70	12943
1997-01-15	16.70	16.70	16.35	16.61	7034
1997-01-16	16.79	16.88	16.35	16.35	13223
1997-01-17	16.35	16.79	16.35	16.79	12379
1997-01-20	17.06	17.06	17.06	17.06	420
1997-01-21	17.06	17.06	16.53	16.88	2953
1997-01-22	16.53	17.06	16.53	16.53	562
1997-01-23	17.06	17.06	16.70	16.70	8861
1997-01-24	17.06	17.06	16.70	17.06	4501
1997-01-27	16.70	17.06	16.70	16.70	35594
1997-01-28	17.06	17.06	16.70	16.70	14349
1997-01-29	17.06	17.06	16.70	17.06	6049
1997-01-30	17.06	17.06	16.70	16.70	50930
1997-01-31	16.97	16.97	16.70	16.79	14771
1997-02-03	16.70	17.06	16.70	17.06	21103
1997-02-04	17.06	17.06	16.70	16.88	36578
1997-02-05	16.88	16.88	16.70	16.88	64013
1997-02-06	16.70	16.88	16.70	16.88	27574
1997-02-07	16.70	16.88	16.70	16.70	3657
1997-02-10	16.88	16.88	16.79	16.88	5345
1997-02-11	16.70	16.88	16.70	16.79	7878
1997-02-12	16.88	17.06	16.70	17.06	5767
1997-02-13	17.06	17.41	16.70	17.24	68093
1997-02-14	17.41	18.12	17.06	18.12	183741
1997-02-18	18.12	18.30	17.77	17.95	81459
1997-02-19	18.30	18.66	17.95	18.21	52476
1997-02-20	18.66	18.66	17.77	17.77	66123
1997-02-21	17.95	18.30	17.95	18.30	842
1997-02-24	18.12	18.30	17.86	18.30	23212
1997-02-25	18.30	18.30	17.77	17.86	14068
1997-02-26	18.12	18.12	17.77	18.12	5064
1997-02-27	18.12	18.12	17.95	18.12	2672
1997-02-28	18.12	18.30	17.77	17.77	4782
1997-03-03	17.77	18.30	17.77	18.12	37845
1997-03-04	17.77	18.30	17.77	18.30	35734
1997-03-05	17.59	18.57	17.59	18.48	137172
1997-03-06	18.48	18.48	18.30	18.30	40236
1997-03-07	18.30	18.66	18.21	18.21	36156
1997-03-10	18.30	18.66	18.30	18.66	1405
1997-03-11	18.48	19.01	18.21	18.92	29263
1997-03-12	19.10	19.37	18.92	19.10	34046
1997-03-13	19.19	19.19	18.84	19.10	14912
1997-03-14	19.37	19.37	18.48	18.48	23212
1997-03-17	18.48	18.84	18.48	18.84	3516
1997-03-18	18.66	18.66	18.12	18.12	14631
1997-03-19	18.12	18.48	17.95	17.95	22509
1997-03-20	17.77	18.30	17.77	17.77	4642
1997-03-21	17.77	18.30	17.68	17.86	47130
1997-03-24	18.12	18.12	17.59	17.77	124650
1997-03-25	17.59	18.12	17.59	17.59	4642
1997-03-26	18.12	18.12	17.59	17.59	11394
1997-03-27	17.59	18.12	17.41	17.41	5486
1997-03-31	17.66	17.70	17.41	17.41	16319
1997-04-01	17.77	17.77	16.88	17.41	31654
1997-04-02	17.06	17.41	17.06	17.41	2531
1997-04-03	17.41	17.41	17.41	17.41	1264
1997-04-04	17.41	17.41	17.06	17.41	10973
1997-04-07	17.06	17.41	16.88	17.41	8861
1997-04-08	17.06	17.77	17.06	17.41	47271
1997-04-09	17.77	17.77	17.41	17.41	3516
1997-04-10	17.77	18.12	17.59	18.12	21242
1997-04-11	17.59	17.77	17.59	17.68	11536
1997-04-14	17.41	17.95	17.41	17.41	8861
1997-04-15	17.41	17.95	17.41	17.95	4079
1997-04-16	17.41	17.95	17.41	17.41	14771
1997-04-17	17.95	17.95	17.06	17.06	48819
1997-04-18	17.59	17.59	17.41	17.59	16882
1997-04-21	17.41	17.77	17.41	17.68	20820
1997-04-22	17.77	17.77	17.41	17.59	3516
1997-04-23	17.77	17.77	17.24	17.41	35171
1997-04-24	17.77	17.77	17.24	17.41	10691
1997-04-25	17.24	17.77	17.24	17.24	16319
1997-04-28	17.50	17.77	17.24	17.77	3234
1997-04-29	17.26	17.91	17.26	17.54	5761
1997-04-30	17.35	17.91	17.26	17.91	20634
1997-05-01	17.91	17.91	17.26	17.54	13532
1997-05-02	17.91	17.91	17.44	17.91	10316
1997-05-05	17.58	17.91	17.26	17.44	32290
1997-05-06	17.17	17.63	17.17	17.44	36445
1997-05-07	17.63	17.63	17.07	17.54	13130
1997-05-08	17.35	17.54	17.07	17.54	10852
1997-05-09	17.54	17.54	17.35	17.44	10450
1997-05-12	17.54	17.63	17.26	17.35	9513
1997-05-13	17.63	17.91	17.35	17.91	35105
1997-05-14	17.63	18.10	17.63	17.63	51987
1997-05-15	18.10	18.47	17.63	17.91	64718
1997-05-16	18.19	18.47	18.00	18.47	24921
1997-05-19	18.47	18.47	17.91	18.19	32022
1997-05-20	17.96	18.47	17.91	18.38	39929
1997-05-21	18.47	18.47	18.10	18.10	1740
1997-05-22	18.10	18.84	18.10	18.47	34569
1997-05-23	18.98	19.22	18.47	18.84	73561
1997-05-27	19.03	19.59	18.84	19.12	64316
1997-05-28	19.12	19.78	19.12	19.59	32558
1997-05-29	19.40	19.78	19.22	19.50	42609
1997-05-30	19.22	19.78	19.22	19.78	21036
1997-06-02	19.40	19.78	19.22	19.59	17418
1997-06-03	19.40	19.68	19.22	19.59	48370
1997-06-04	19.22	19.78	19.22	19.78	9781
1997-06-05	19.22	19.78	19.22	19.78	11924
1997-06-06	19.22	19.96	19.22	19.50	21840
1997-06-09	19.96	19.96	19.22	19.96	936
1997-06-10	19.96	19.96	19.40	19.96	4823
1997-06-11	19.22	19.96	19.22	19.96	14872
1997-06-12	19.96	19.96	19.22	19.96	7369
1997-06-13	19.96	19.96	19.22	19.22	6029
1997-06-16	19.22	19.96	19.22	19.96	18624
1997-06-17	19.96	19.96	19.22	19.59	37785
1997-06-18	19.31	19.96	19.22	19.40	5895
1997-06-19	19.22	20.15	19.22	19.87	30014
1997-06-20	19.87	20.34	19.87	20.15	13398
1997-06-23	20.52	20.52	19.96	20.52	10986
1997-06-24	19.96	20.90	19.96	20.90	34435
1997-06-25	20.34	21.27	20.34	21.27	22778
1997-06-26	20.90	21.27	20.90	21.27	29076
1997-06-27	21.46	22.58	20.90	22.20	151680
1997-06-30	21.92	24.25	21.64	24.07	335787
1997-07-01	23.98	23.98	22.39	22.76	57616
1997-07-02	22.39	22.95	22.20	22.20	39661
1997-07-03	22.58	22.76	22.20	22.76	21170
1997-07-07	22.39	22.76	21.83	22.58	21974
1997-07-08	22.76	22.76	22.20	22.39	44083
1997-07-09	22.20	23.32	22.20	22.67	69408
1997-07-10	22.58	22.95	22.58	22.58	22912
1997-07-11	22.58	22.76	22.20	22.20	19964
1997-07-14	22.76	22.76	22.20	22.48	16480
1997-07-15	22.20	22.76	22.20	22.76	13130
1997-07-16	22.76	22.76	22.20	22.76	7905
1997-07-17	22.30	22.76	22.30	22.30	25859
1997-07-18	22.30	22.76	22.02	22.39	27735
1997-07-21	22.58	22.58	22.02	22.02	17686
1997-07-22	22.39	22.58	22.02	22.02	5359
1997-07-23	22.58	22.58	22.02	22.02	9111
1997-07-24	22.02	22.58	22.02	22.20	13398
1997-07-25	22.02	22.39	22.02	22.02	19562
1997-07-28	22.30	22.58	22.11	22.20	36981
1997-07-29	22.58	22.58	22.20	22.20	3348
1997-07-30	22.58	22.58	22.20	22.20	20768
1997-07-31	22.39	23.14	22.20	23.14	19562
1997-08-01	23.32	23.32	22.76	23.32	27735
1997-08-04	23.23	23.42	22.76	23.04	9245
1997-08-05	23.42	23.42	22.76	22.95	14604
1997-08-06	23.23	23.32	22.67	23.32	27199
1997-08-07	22.76	23.32	22.76	22.76	4957
1997-08-08	22.76	23.14	22.67	23.14	6699
1997-08-11	22.67	23.14	22.67	22.76	7235
1997-08-12	22.76	23.32	22.76	23.04	15944
1997-08-13	22.76	23.32	22.76	23.14	6431
1997-08-14	22.76	23.32	22.76	23.04	35641
1997-08-15	23.32	23.32	22.76	23.23	7905
1997-08-18	22.76	23.14	22.76	23.14	6967
1997-08-19	22.76	23.23	22.76	22.95	100627
1997-08-20	23.23	23.23	22.86	22.86	1606
1997-08-21	23.23	23.23	22.86	23.04	41135
1997-08-22	22.58	23.14	22.58	22.76	5225
1997-08-25	23.14	23.14	22.76	22.76	7771
1997-08-26	23.14	23.14	22.76	22.76	2544
1997-08-27	23.14	23.14	22.58	22.67	24921
1997-08-28	22.58	23.14	22.58	23.14	25457
1997-08-29	22.58	23.14	22.58	22.58	6163
1997-09-02	22.58	22.95	22.58	22.95	7101
1997-09-03	23.14	23.14	22.39	22.58	6431
1997-09-04	22.58	23.14	22.48	23.14	6967
1997-09-05	23.04	23.14	22.48	23.14	14336
1997-09-08	23.14	23.14	22.58	22.95	3884
1997-09-09	23.14	23.14	22.48	22.90	53059
1997-09-10	22.86	23.04	22.67	22.76	7771
1997-09-11	22.58	23.14	22.58	23.14	61636
1997-09-12	23.14	23.14	22.67	22.86	7771
1997-09-15	22.67	23.14	22.67	22.67	18088
1997-09-16	23.14	23.14	22.67	22.67	3080
1997-09-17	22.95	23.32	22.67	23.23	21706
1997-09-18	23.23	23.60	23.04	23.14	9245
1997-09-19	23.60	23.70	23.04	23.70	5761
1997-09-22	23.51	23.98	23.51	23.88	51184
1997-09-23	23.51	23.88	23.51	23.88	5359
1997-09-24	23.51	23.88	23.51	23.70	4957
1997-09-25	23.79	23.79	23.51	23.60	7235
1997-09-26	23.88	23.88	23.32	23.70	17418
1997-09-29	23.32	23.81	23.32	23.32	2946
1997-09-30	23.88	23.88	23.32	23.60	24787
1997-10-01	23.32	23.70	23.32	23.32	12460
1997-10-02	23.51	23.70	23.32	23.51	7369
1997-10-03	23.51	23.70	23.32	23.32	2812
1997-10-06	23.51	23.70	23.51	23.51	10584
1997-10-07	23.88	24.25	23.70	23.88	12728
1997-10-08	23.98	24.35	23.79	24.35	19830
1997-10-09	24.35	24.35	23.51	24.07	15676
1997-10-10	23.51	24.25	23.51	24.25	7235
1997-10-13	24.25	24.25	24.25	24.25	2812
1997-10-14	24.25	24.44	23.88	24.25	4420
1997-10-15	24.16	24.81	23.98	24.81	23448
1997-10-16	25.00	25.56	25.00	25.00	14738
1997-10-17	24.81	25.56	24.63	24.81	20902
1997-10-20	24.44	25.19	24.44	24.63	28674
1997-10-21	24.63	25.19	24.63	25.00	3482
1997-10-22	25.19	25.56	24.63	25.37	12058
1997-10-23	24.81	25.37	24.63	24.63	16078
1997-10-24	25.37	25.37	24.63	25.00	18356
1997-10-27	24.67	25.00	24.63	24.63	21706
1997-10-28	24.44	24.63	23.88	23.88	18758
1997-10-29	24.16	24.25	23.88	24.25	16748
1997-10-30	24.25	24.63	24.25	24.63	3482
1997-10-31	24.63	24.81	24.35	24.81	5225
1997-11-03	24.81	24.81	24.25	24.72	8039
1997-11-04	24.53	24.81	24.25	24.81	11924
1997-11-05	24.81	24.81	24.63	24.63	2544
1997-11-06	24.35	24.72	24.35	24.63	4420
1997-11-07	24.07	24.72	24.07	24.25	7503
1997-11-10	24.25	24.81	24.07	24.81	65388
1997-11-11	24.81	24.81	24.07	24.81	1338
1997-11-12	23.88	24.07	23.88	23.88	14336
1997-11-13	24.16	24.25	23.88	24.25	9379
1997-11-14	24.63	24.63	23.88	23.98	6833
1997-11-17	24.53	24.53	23.98	24.39	45289
1997-11-18	24.16	24.63	24.16	24.63	2678
1997-11-19	24.63	24.63	24.16	24.16	1472
1997-11-20	24.16	24.81	24.16	24.35	9379
1997-11-21	24.39	24.63	24.25	24.63	17016
1997-11-24	24.63	24.63	24.25	24.58	5359
1997-11-25	24.58	24.58	24.16	24.25	2678
1997-11-26	24.25	24.53	24.25	24.53	29746
1997-11-28	24.63	24.63	24.63	24.63	22108
1997-12-01	24.63	25.33	24.63	25.33	20902
1997-12-02	25.09	25.37	24.81	25.37	5493
1997-12-03	25.37	26.12	25.19	26.12	24519
1997-12-04	26.12	27.24	25.65	27.05	31218
1997-12-05	26.68	28.08	26.68	27.43	43815
1997-12-08	28.17	28.17	27.43	27.80	15274
1997-12-09	28.36	28.36	27.52	27.80	4286
1997-12-10	27.61	28.59	27.61	27.99	20634
1997-12-11	27.99	28.55	27.99	28.55	6163
1997-12-12	28.36	29.01	28.36	28.92	8977
1997-12-15	28.92	28.92	28.55	28.59	7905
1997-12-16	28.73	28.92	28.08	28.36	13532
1997-12-17	27.99	28.36	27.80	27.80	10718
1997-12-18	28.17	28.17	27.61	27.61	9379
1997-12-19	27.61	28.17	27.24	27.43	9245
1997-12-22	28.17	28.17	27.43	28.08	8173
1997-12-23	27.43	28.36	27.43	27.99	2678
1997-12-24	28.36	28.36	28.36	28.36	266
1997-12-26	27.99	28.17	27.61	27.99	3348
1997-12-29	28.36	28.36	27.80	27.80	11254
1997-12-30	27.80	28.45	27.80	28.45	6967
1997-12-31	28.45	28.55	27.99	28.08	6699
1998-01-02	28.55	28.55	27.80	27.80	9111
1998-01-05	28.36	28.36	27.80	27.80	13532
1998-01-06	27.99	28.17	27.43	27.71	11924
1998-01-07	28.17	28.17	27.61	28.17	4420
1998-01-08	27.24	27.24	26.31	26.31	24519
1998-01-09	25.93	26.12	25.00	25.56	34301
1998-01-12	24.63	24.63	23.32	24.63	43279
1998-01-13	24.72	26.12	24.72	26.12	37383
1998-01-14	26.12	26.12	24.81	24.81	8441
1998-01-15	25.19	26.49	24.81	25.93	23849
1998-01-16	26.87	27.05	25.79	25.79	21438
1998-01-20	26.12	26.49	25.75	26.12	11522
1998-01-21	25.93	26.68	25.56	26.68	18088
1998-01-22	25.56	26.03	25.56	25.89	4018
1998-01-23	26.03	26.31	25.75	25.84	51720
1998-01-26	26.68	26.68	25.65	26.31	4554
1998-01-27	25.56	26.31	25.56	25.84	40197
1998-01-28	25.37	26.12	25.37	26.12	27199
1998-01-29	25.75	25.93	25.19	25.93	17150
1998-01-30	25.19	25.93	25.19	25.56	6833
1998-02-02	25.75	25.75	25.19	25.56	20768
1998-02-03	25.47	26.12	25.37	25.75	18490
1998-02-04	25.75	26.12	25.37	25.37	7503
1998-02-05	25.75	26.49	25.37	26.03	15408
1998-02-06	25.75	26.49	25.75	26.49	50916
1998-02-09	26.49	26.49	25.93	25.93	8977
1998-02-10	26.49	26.49	26.12	26.40	22912
1998-02-11	26.31	26.49	26.12	26.12	9513
1998-02-12	26.31	26.49	26.12	26.45	131447
1998-02-13	26.49	26.68	26.21	26.59	89373
1998-02-17	26.59	26.87	26.49	26.68	36579
1998-02-18	26.68	26.87	26.59	26.68	26931
1998-02-19	26.49	26.87	26.49	26.75	18088
1998-02-20	27.05	27.24	26.87	27.15	27333
1998-02-23	26.87	27.89	26.87	27.80	38321
1998-02-24	27.71	28.17	27.61	28.17	57348
1998-02-25	27.85	28.13	27.61	28.13	59090
1998-02-26	27.99	27.99	27.61	27.61	28406
1998-02-27	27.99	27.99	27.61	27.61	42073
1998-03-02	27.61	28.08	27.61	27.61	26127
1998-03-03	27.61	28.17	27.61	27.99	22108
1998-03-04	27.85	27.85	27.61	27.61	19562
1998-03-05	27.61	27.89	27.61	27.71	16078
1998-03-06	27.61	28.17	27.61	27.99	18088
1998-03-09	27.61	28.17	27.61	27.61	12058
1998-03-10	27.80	28.17	27.61	27.61	14202
1998-03-11	27.61	28.17	27.61	28.17	7369
1998-03-12	27.99	28.17	27.61	27.61	8307
1998-03-13	28.17	28.17	27.61	28.17	13934
1998-03-16	27.61	28.36	27.61	28.36	4286
1998-03-17	28.36	28.73	28.17	28.55	51318
1998-03-18	28.41	28.92	28.36	28.83	12192
1998-03-19	28.92	29.01	28.36	28.73	47700
1998-03-20	28.59	29.11	28.55	28.73	44753
1998-03-23	29.11	29.11	28.55	28.55	48638
1998-03-24	28.55	29.11	28.55	28.64	45557
1998-03-25	28.55	29.11	28.36	28.36	27601
1998-03-26	28.36	28.92	28.17	28.36	17954
1998-03-27	28.73	28.92	28.17	28.36	13934
1998-03-30	28.36	28.92	28.36	28.92	9915
1998-03-31	28.83	28.92	28.55	28.92	10316
1998-04-01	28.92	29.11	28.64	29.11	10584
1998-04-02	29.11	29.11	28.83	28.83	10183
1998-04-03	29.11	29.11	28.92	29.01	14202
1998-04-06	29.11	29.11	28.64	28.92	11254
1998-04-07	29.29	29.29	28.64	29.01	21572
1998-04-08	29.29	29.29	28.83	28.92	18624
1998-04-09	28.73	29.11	28.73	28.83	16748
1998-04-13	29.11	29.11	28.73	28.73	20634
1998-04-14	29.11	29.11	28.73	28.92	48236
1998-04-15	29.11	29.29	28.73	29.29	26529
1998-04-16	29.78	29.97	29.58	29.78	15568
1998-04-17	29.19	29.97	29.19	29.97	8422
1998-04-20	29.87	29.97	29.58	29.68	4848
1998-04-21	29.58	29.68	29.29	29.29	9698
1998-04-22	29.48	29.53	29.29	29.29	27053
1998-04-23	29.39	29.78	29.29	29.53	90861
1998-04-24	29.78	29.78	29.39	29.78	20928
1998-04-27	29.58	29.78	28.99	28.99	17099
1998-04-28	29.78	29.78	28.99	29.09	64572
1998-04-29	29.78	29.78	28.99	29.78	26926
1998-04-30	29.78	29.78	28.99	29.19	21311
1998-05-01	28.99	29.78	28.99	29.19	14547
1998-05-04	28.99	29.78	28.99	29.58	6380
1998-05-05	29.19	29.58	28.99	29.19	13526
1998-05-06	29.58	29.58	29.09	29.19	8677
1998-05-07	28.99	29.58	28.60	28.60	21694
1998-05-08	28.99	29.19	28.60	28.80	10591
1998-05-11	29.19	29.19	28.60	28.60	4466
1998-05-12	28.99	28.99	28.41	28.41	19269
1998-05-13	28.21	28.80	28.21	28.50	1403
1998-05-14	28.60	28.60	28.21	28.31	14291
1998-05-15	28.60	28.60	28.21	28.36	16971
1998-05-18	28.01	28.21	27.62	27.62	29861
1998-05-19	28.21	28.21	27.62	27.82	11228
1998-05-20	28.01	28.41	27.62	28.21	28967
1998-05-21	28.21	28.31	28.01	28.11	14037
1998-05-22	28.21	28.21	27.82	27.82	28712
1998-05-26	27.82	28.21	27.82	28.06	5741
1998-05-27	28.21	28.21	27.52	27.82	78865
1998-05-28	28.21	28.21	27.82	28.14	55639
1998-05-29	28.01	28.31	27.82	27.82	21438
1998-06-01	28.41	28.99	28.31	28.45	32286
1998-06-02	28.99	28.99	28.41	28.60	48876
1998-06-03	28.41	28.99	28.41	28.80	46579
1998-06-04	28.41	28.80	28.41	28.80	23479
1998-06-05	28.60	28.80	28.31	28.41	14420
1998-06-08	28.21	28.41	28.21	28.36	10336
1998-06-09	28.33	28.80	28.21	28.21	18375
1998-06-10	28.01	28.41	28.01	28.19	9824
1998-06-11	28.21	28.41	27.52	27.52	17737
1998-06-12	28.01	28.01	26.25	26.84	69039
1998-06-15	26.64	26.84	25.47	26.15	38156
1998-06-16	26.25	26.25	24.10	25.52	85374
1998-06-17	25.57	26.45	25.47	26.35	91754
1998-06-18	26.45	26.45	26.05	26.25	4848
1998-06-19	26.05	26.25	25.86	26.10	5486
1998-06-22	26.05	26.45	25.96	26.25	10719
1998-06-23	26.15	26.25	25.96	26.10	10336
1998-06-24	25.86	25.91	25.27	25.66	44920
1998-06-25	25.96	25.96	24.88	24.98	49640
1998-06-26	25.08	25.66	25.08	25.47	72866
1998-06-29	25.66	26.64	25.08	26.25	51300
1998-06-30	26.10	26.64	26.05	26.15	38156
1998-07-01	26.64	26.64	25.76	26.35	6380
1998-07-02	26.35	26.54	26.05	26.35	22715
1998-07-06	26.05	26.54	26.05	26.45	15568
1998-07-07	26.54	26.74	25.86	25.86	42367
1998-07-08	26.25	26.64	26.05	26.05	636
1998-07-09	26.05	26.84	26.05	26.84	35859
1998-07-10	26.84	27.03	26.25	26.74	31775
1998-07-13	27.03	27.03	26.64	27.03	5231
1998-07-14	26.64	27.43	26.64	27.43	22970
1998-07-15	27.62	27.62	26.84	27.43	3445
1998-07-16	27.43	27.43	26.84	27.43	10336
1998-07-17	27.43	27.43	26.84	26.94	5359
1998-07-20	26.84	27.23	26.84	27.23	5231
1998-07-21	27.43	27.62	27.23	27.23	35221
1998-07-22	27.23	27.52	27.23	27.28	81162
1998-07-23	27.23	27.33	26.84	27.18	78100
1998-07-24	27.13	27.18	26.94	26.94	101581
1998-07-27	26.84	26.94	26.45	26.64	23225
1998-07-28	27.23	27.23	26.45	26.45	6380
1998-07-29	26.45	27.43	26.45	27.03	57043
1998-07-30	27.03	27.03	26.74	26.74	5997
1998-07-31	27.03	27.13	26.64	26.94	70443
1998-08-03	26.89	27.03	26.05	26.45	28584
1998-08-04	26.25	26.64	25.57	26.05	25650
1998-08-05	25.61	25.86	25.47	25.47	29733
1998-08-06	25.96	26.45	25.71	25.86	19907
1998-08-07	25.96	26.45	25.47	26.30	17099
1998-08-10	25.47	26.25	25.47	25.47	765
1998-08-11	25.42	25.42	24.10	24.29	41984
1998-08-12	24.29	24.88	24.29	24.49	14164
1998-08-13	24.29	25.27	24.29	24.39	17993
1998-08-14	24.39	25.47	24.39	24.39	10081
1998-08-17	24.39	24.68	24.39	24.63	11740
1998-08-18	25.47	25.66	24.93	25.66	14420
1998-08-19	25.66	25.86	25.37	25.37	15440
1998-08-20	25.27	25.86	25.27	25.57	4593
1998-08-21	25.86	25.86	25.27	25.47	34200
1998-08-24	25.66	25.86	25.27	25.47	31647
1998-08-25	25.66	25.66	24.29	24.29	17099
1998-08-26	24.29	24.88	23.70	24.29	47472
1998-08-27	23.51	23.56	22.72	23.46	24629
1998-08-28	23.70	23.70	22.92	23.07	26288
1998-08-31	23.02	23.07	21.94	22.72	21566
1998-09-01	21.84	22.53	20.77	21.45	62913
1998-09-02	21.75	22.72	21.16	21.84	28584
1998-09-03	22.53	22.53	21.50	21.84	59595
1998-09-04	21.94	22.23	21.55	21.75	31392
1998-09-08	21.94	22.43	21.65	21.94	30882
1998-09-09	21.55	22.19	21.55	21.75	17227
1998-09-10	22.33	22.33	21.35	21.89	45558
1998-09-11	22.04	22.04	21.35	21.75	29095
1998-09-14	22.14	22.33	21.55	21.94	61510
1998-09-15	22.14	22.14	21.70	21.84	30882
1998-09-16	22.04	22.04	21.65	21.84	12887
1998-09-17	21.75	21.84	21.55	21.84	18503
1998-09-18	21.99	22.04	21.75	21.84	27946
1998-09-21	21.79	22.14	21.75	22.04	16206
1998-09-22	22.14	22.72	22.14	22.19	23353
1998-09-23	21.94	22.80	21.94	22.80	12249
1998-09-24	22.92	22.92	22.53	22.72	24374
1998-09-25	22.63	22.63	21.65	21.65	18631
1998-09-28	22.43	22.43	21.55	21.75	2678
1998-09-29	21.75	21.94	21.55	21.75	26415
1998-09-30	21.55	21.94	21.55	21.94	36368
1998-10-01	21.75	21.94	21.35	21.35	5997
1998-10-02	21.26	21.75	21.26	21.75	26159
1998-10-05	21.16	21.75	21.16	21.16	15950
1998-10-06	20.77	21.11	20.37	20.67	40581
1998-10-07	20.77	20.96	19.59	20.37	44664
1998-10-08	19.59	19.88	19.25	19.59	74525
1998-10-09	19.20	19.59	19.00	19.20	58574
1998-10-12	19.69	19.69	18.81	19.20	10081
1998-10-13	19.39	19.54	19.20	19.20	14802
1998-10-14	19.49	19.49	19.00	19.49	8294
1998-10-15	19.20	19.59	19.00	19.44	43516
1998-10-16	19.69	19.69	19.39	19.59	60361
1998-10-19	19.20	20.08	19.20	19.69	32286
1998-10-20	19.69	20.77	19.69	20.42	31520
1998-10-21	20.77	20.96	20.37	20.47	100943
1998-10-22	20.72	21.35	20.57	21.35	40835
1998-10-23	21.16	22.14	21.16	21.94	62274
1998-10-26	22.14	22.72	21.65	22.72	79248
1998-10-27	22.33	22.82	22.04	22.14	17610
1998-10-28	21.55	21.94	21.35	21.55	25138
1998-10-29	21.26	21.55	20.96	21.16	21821
1998-10-30	21.26	21.55	20.96	21.55	34583
1998-11-02	21.75	21.94	21.45	21.75	17482
1998-11-03	21.89	21.89	21.35	21.89	7784
1998-11-04	21.89	21.89	21.75	21.84	41474
1998-11-05	21.89	21.89	21.55	21.87	10845
1998-11-06	21.75	22.92	21.75	22.33	117788
1998-11-09	22.58	22.58	22.33	22.43	11866
1998-11-10	22.33	22.58	22.14	22.43	78992
1998-11-11	21.94	22.38	21.94	22.33	15312
1998-11-12	22.04	22.48	22.04	22.19	44026
1998-11-13	22.23	22.48	22.14	22.14	60872
1998-11-16	22.23	22.63	22.14	22.43	53086
1998-11-17	22.72	22.72	22.43	22.63	40325
1998-11-18	22.72	22.72	22.48	22.53	37135
1998-11-19	22.72	22.72	21.99	22.04	4466
1998-11-20	22.04	22.14	21.35	21.35	30754
1998-11-23	21.35	21.94	21.35	21.75	12378
1998-11-24	21.55	22.63	21.55	22.53	57936
1998-11-25	22.43	22.63	22.33	22.43	19907
1998-11-27	22.53	22.63	21.94	22.63	8039
1998-11-30	22.53	22.72	22.14	22.14	33307
1998-12-01	21.94	22.53	21.94	22.23	23608
1998-12-02	21.94	22.33	21.79	22.33	16716
1998-12-03	21.94	22.63	21.94	22.14	11995
1998-12-04	21.94	22.63	21.94	22.53	32413
1998-12-07	22.53	22.53	21.94	22.53	8166
1998-12-08	21.94	22.43	21.79	22.28	17227
1998-12-09	22.53	22.53	21.94	22.33	14420
1998-12-10	22.33	22.33	21.16	21.35	14420
1998-12-11	21.16	21.35	20.96	21.06	11102
1998-12-14	21.16	21.55	20.96	21.55	7911
1998-12-15	21.55	21.55	20.96	20.96	39176
1998-12-16	20.96	21.55	20.18	20.67	57426
1998-12-17	20.18	20.96	20.18	20.18	17099
1998-12-18	20.47	20.91	20.28	20.77	57681
1998-12-21	20.86	21.94	20.57	21.45	33562
1998-12-22	22.14	22.14	21.16	22.04	30371
1998-12-23	22.14	22.43	21.35	22.43	22075
1998-12-24	21.75	22.43	21.35	21.45	6763
1998-12-28	21.45	22.14	21.45	21.97	16333
1998-12-29	22.14	22.14	21.55	22.14	10974
1998-12-30	21.35	22.14	21.35	21.94	23991
1998-12-31	21.75	22.53	21.60	22.14	26798
1999-01-04	22.14	22.92	21.94	22.72	88692
1999-01-05	22.72	22.77	22.33	22.43	75420
1999-01-06	22.43	22.72	22.43	22.43	47981
1999-01-07	22.43	22.63	22.43	22.63	108089
1999-01-08	22.43	22.63	22.43	22.53	34966
1999-01-11	22.53	22.63	22.33	22.43	77971
1999-01-12	22.23	22.63	22.23	22.48	30499
1999-01-13	21.84	22.14	21.75	21.94	34328
1999-01-14	21.84	21.94	21.65	21.65	71846
1999-01-15	21.65	21.75	21.55	21.60	45941
1999-01-19	21.45	21.65	20.96	21.16	39176
1999-01-20	21.06	21.16	19.98	19.98	108089
1999-01-21	20.18	20.47	19.83	19.83	55256
1999-01-22	19.59	20.37	19.39	19.79	58574
1999-01-25	19.98	20.57	19.88	20.37	55128
1999-01-26	20.37	20.77	20.37	20.77	43388
1999-01-27	20.57	20.57	19.59	19.59	23479
1999-01-28	19.59	19.98	19.10	19.25	58702
1999-01-29	19.59	19.59	19.20	19.39	38028
1999-02-01	19.30	19.39	19.05	19.05	39049
1999-02-02	19.30	19.30	18.51	18.71	14929
1999-02-03	18.81	19.00	18.51	18.90	37389
1999-02-04	19.10	19.10	18.61	19.00	44281
1999-02-05	19.00	19.10	18.41	18.41	28584
1999-02-08	18.41	19.30	18.41	19.10	32541
1999-02-09	19.30	19.30	18.61	18.66	27180
1999-02-10	18.81	18.81	18.41	18.41	23608
1999-02-11	18.41	18.71	18.41	18.46	22075
1999-02-12	18.41	18.90	18.41	18.51	28584
1999-02-16	19.10	19.10	17.92	18.27	47089
1999-02-17	18.02	18.51	17.92	17.92	29605
1999-02-18	18.22	18.61	17.83	18.32	33434
1999-02-19	18.22	18.51	18.02	18.32	64572
1999-02-22	18.02	18.61	18.02	18.61	46706
1999-02-23	18.12	18.61	17.83	18.41	76058
1999-02-24	18.22	19.00	18.12	18.56	49131
1999-02-25	18.41	18.81	18.32	18.46	45175
1999-02-26	18.32	18.46	17.88	17.97	48238
1999-03-01	18.32	18.32	17.88	18.02	11866
1999-03-02	18.02	18.32	17.88	17.92	29223
1999-03-03	17.92	17.92	17.68	17.83	22332
1999-03-04	18.02	18.22	17.73	17.73	15696
1999-03-05	17.63	18.02	17.24	17.48	54363
1999-03-08	17.44	18.02	17.24	17.24	64955
1999-03-09	17.63	17.63	17.24	17.63	82311
1999-03-10	17.73	18.41	17.44	18.41	77333
1999-03-11	18.32	19.30	18.32	18.95	81290
1999-03-12	18.86	19.98	18.86	19.93	82438
1999-03-15	20.08	21.16	19.79	20.52	57298
1999-03-16	20.77	21.16	20.67	21.06	35347
1999-03-17	20.77	20.86	19.69	19.76	28201
1999-03-18	19.79	20.18	19.59	19.93	18120
1999-03-19	19.79	20.18	18.02	18.46	47217
1999-03-22	18.46	18.61	17.83	18.32	29605
1999-03-23	18.81	18.81	17.63	17.88	24246
1999-03-24	18.22	18.32	17.92	18.22	11995
1999-03-25	18.90	18.90	18.22	18.81	4210
1999-03-26	18.61	18.81	18.32	18.61	7656
1999-03-29	18.81	18.81	18.41	18.61	20928
1999-03-30	18.61	18.71	18.56	18.71	8803
1999-03-31	18.51	18.90	18.02	18.02	64316
1999-04-01	18.12	19.20	18.12	18.90	51044
1999-04-05	19.20	19.30	18.81	19.30	107834
1999-04-06	18.90	19.39	18.81	19.15	65337
1999-04-07	19.59	19.69	19.39	19.59	135909
1999-04-08	19.39	19.79	19.39	19.59	156455
1999-04-09	19.49	19.59	19.44	19.44	28330
1999-04-12	19.30	19.54	18.90	19.10	23735
1999-04-13	19.59	19.59	18.51	18.51	27053
1999-04-14	19.59	19.59	18.61	19.30	42877
1999-04-15	19.30	19.39	19.10	19.39	23863
1999-04-16	19.10	19.49	19.00	19.00	16461
1999-04-19	19.00	19.20	18.71	18.71	40964
1999-04-20	19.00	19.00	18.61	18.86	28584
1999-04-21	18.81	19.30	18.61	18.86	27946
1999-04-22	18.81	19.20	18.81	19.20	16461
1999-04-23	19.20	19.20	18.81	19.10	7528
1999-04-26	18.90	19.20	18.81	18.81	17354
1999-04-27	18.90	19.20	18.81	18.86	18503
1999-04-28	19.00	19.00	18.02	18.41	31265
1999-04-29	18.02	19.00	18.02	18.90	58830
1999-04-30	18.71	19.59	18.71	19.30	56277
1999-05-03	19.49	20.37	19.25	20.37	80524
1999-05-04	20.77	21.19	20.36	20.88	94922
1999-05-05	20.57	20.77	20.57	20.67	30140
1999-05-06	20.57	21.08	20.47	20.67	32328
1999-05-07	20.52	20.77	20.52	20.62	29897
1999-05-10	20.57	20.77	20.52	20.67	21390
1999-05-11	20.47	20.98	20.47	20.72	25887
1999-05-12	20.47	20.62	20.36	20.62	91884
1999-05-13	20.47	20.62	20.47	20.54	70371
1999-05-14	20.57	20.77	20.36	20.36	46062
1999-05-17	20.36	20.57	20.36	20.47	98325
1999-05-18	20.57	20.57	20.36	20.52	39986
1999-05-19	20.36	20.57	20.36	20.47	12275
1999-05-20	20.41	20.57	20.16	20.16	48372
1999-05-21	20.31	20.47	20.16	20.47	7413
1999-05-24	20.67	20.72	20.26	20.72	16163
1999-05-25	20.26	21.39	20.26	21.08	62957
1999-05-26	20.98	21.19	20.98	20.98	13125
1999-05-27	21.39	21.80	20.98	21.44	38892
1999-05-28	21.80	22.21	21.39	22.16	50560
1999-06-01	21.91	22.42	21.60	22.29	64051
1999-06-02	22.01	22.11	21.85	22.01	8628
1999-06-03	22.01	22.32	21.80	22.01	34152
1999-06-04	22.21	22.21	21.65	22.21	18837
1999-06-07	22.21	22.21	21.39	21.39	9601
1999-06-08	21.39	21.60	21.19	21.24	12518
1999-06-09	21.60	21.60	20.98	21.49	12396
1999-06-10	21.39	21.39	20.98	21.29	26372
1999-06-11	21.39	21.39	21.13	21.34	14949
1999-06-14	21.39	21.39	20.57	20.57	51167
1999-06-15	21.19	21.39	20.47	21.19	30627
1999-06-16	21.19	21.39	20.36	20.36	25766
1999-06-17	20.47	20.88	20.47	20.57	18352
1999-06-18	21.39	21.39	20.57	20.57	59554
1999-06-21	20.98	20.98	20.36	20.77	22605
1999-06-22	20.77	20.77	20.47	20.57	10330
1999-06-23	20.47	20.98	20.47	20.98	19567
1999-06-24	21.08	21.29	20.77	21.08	20296
1999-06-25	20.88	21.24	20.77	21.13	10695
1999-06-28	21.29	21.70	21.29	21.60	40594
1999-06-29	21.60	21.60	20.98	21.60	50317
1999-06-30	21.60	22.42	21.29	22.21	127252
1999-07-01	22.16	22.32	21.29	22.01	33423
1999-07-02	22.01	22.01	20.57	21.08	31113
1999-07-06	21.13	21.13	19.95	20.16	17987
1999-07-07	20.36	20.36	19.75	20.16	89453
1999-07-08	20.36	20.41	19.95	20.36	48129
1999-07-09	20.47	21.08	20.36	21.08	93463
1999-07-12	21.19	21.19	19.75	20.26	43389
1999-07-13	20.16	20.67	20.05	20.36	31113
1999-07-14	20.57	20.57	20.05	20.16	16893
1999-07-15	19.95	21.39	19.95	21.34	65995
1999-07-16	21.39	21.60	21.24	21.60	22605
1999-07-19	21.60	21.60	21.29	21.29	50924
1999-07-20	21.34	21.39	21.19	21.39	35002
1999-07-21	21.29	21.39	21.29	21.39	54449
1999-07-22	21.44	21.60	21.29	21.29	91762
1999-07-23	21.29	21.55	21.29	21.39	90425
1999-07-26	21.39	21.60	21.39	21.49	65145
1999-07-27	21.49	22.27	21.49	22.01	111452
1999-07-28	22.06	22.21	21.85	22.11	42295
1999-07-29	22.01	22.01	21.29	21.39	100878
1999-07-30	21.70	21.70	21.39	21.39	83133
1999-08-02	21.39	21.49	21.39	21.39	30992
1999-08-03	21.39	21.49	21.39	21.49	62714
1999-08-04	21.39	21.49	21.39	21.44	5468
1999-08-05	21.39	21.44	21.29	21.39	109994
1999-08-06	21.34	21.34	21.19	21.24	19446
1999-08-09	21.34	21.39	21.19	21.29	12761
1999-08-10	21.29	21.39	21.29	21.39	40715
1999-08-11	21.29	21.70	21.29	21.55	42174
1999-08-12	21.29	21.39	21.29	21.34	18230
1999-08-13	21.29	21.49	21.29	21.44	15312
1999-08-16	21.34	21.55	21.29	21.55	38041
1999-08-17	21.39	21.49	21.39	21.49	4131
1999-08-18	21.39	21.49	21.39	21.39	6197
1999-08-19	21.39	21.55	21.39	21.55	41688
1999-08-20	21.49	21.60	21.39	21.39	4009
1999-08-23	21.49	21.60	21.44	21.44	17866
1999-08-24	21.44	21.60	21.44	21.60	12032
1999-08-25	21.39	22.01	21.39	21.96	32207
1999-08-26	21.80	22.11	21.80	22.06	19324
1999-08-27	22.11	22.21	22.01	22.06	29533
1999-08-30	22.01	22.11	21.80	22.01	25036
1999-08-31	22.01	22.21	22.01	22.21	107441
1999-09-01	22.11	22.32	22.11	22.32	40351
1999-09-02	22.01	22.21	22.01	22.16	10207
1999-09-03	22.21	22.21	22.01	22.16	17136
1999-09-07	22.01	22.21	22.01	22.16	23456
1999-09-08	22.11	22.16	22.11	22.16	15799
1999-09-09	22.21	22.21	22.01	22.01	103309
1999-09-10	22.01	22.21	22.01	22.06	31477
1999-09-13	21.80	22.01	21.80	21.80	2308
1999-09-14	22.01	22.01	20.98	21.60	22484
1999-09-15	20.77	21.39	20.77	21.39	56151
1999-09-16	21.39	21.39	20.57	20.57	19202
1999-09-17	20.77	20.88	20.57	20.57	23213
1999-09-20	20.57	20.98	20.57	20.67	25280
1999-09-21	20.67	20.77	20.67	20.77	30749
1999-09-22	20.88	21.08	20.67	20.83	30506
1999-09-23	20.67	21.29	20.67	21.19	70007
1999-09-24	21.08	21.39	20.98	21.03	7899
1999-09-27	21.19	21.19	20.98	21.13	13732
1999-09-28	21.08	21.24	21.08	21.13	34759
1999-09-29	20.98	20.98	20.57	20.57	28075
1999-09-30	20.36	20.41	19.80	19.95	82404
1999-10-01	19.85	20.05	19.80	19.95	28075
1999-10-04	19.95	20.05	19.54	19.85	51289
1999-10-05	19.64	20.77	19.64	20.77	19324
1999-10-06	20.16	21.39	20.16	21.29	43146
1999-10-07	20.77	21.29	20.77	20.98	42660
1999-10-08	20.88	21.19	20.88	20.98	41080
1999-10-11	21.08	21.08	20.88	21.08	11181
1999-10-12	20.88	20.98	20.88	20.98	20782
1999-10-13	20.88	21.29	20.88	21.19	64173
1999-10-14	20.88	21.39	20.88	21.39	69156
1999-10-15	21.31	21.49	20.88	21.08	34274
1999-10-18	20.98	21.39	20.88	21.39	34881
1999-10-19	20.88	21.60	20.88	21.19	54206
1999-10-20	21.08	21.19	20.98	20.98	18959
1999-10-21	20.98	21.19	20.93	20.98	10573
1999-10-22	20.98	21.29	20.98	21.21	25766
1999-10-25	20.98	21.11	20.98	20.98	8264
1999-10-26	20.98	21.08	20.98	21.03	30870
1999-10-27	20.98	21.08	20.98	20.98	55786
1999-10-28	21.08	21.39	20.88	21.34	84105
1999-10-29	20.88	21.39	20.88	21.08	22119
1999-11-01	21.39	21.60	21.03	21.29	15192
1999-11-02	21.19	21.70	21.19	21.49	24672
1999-11-03	21.39	22.01	21.39	21.80	21876
1999-11-04	21.70	22.21	21.49	21.96	25644
1999-11-05	22.11	22.11	21.96	22.11	59068
1999-11-08	22.01	22.21	22.01	22.21	46792
1999-11-09	22.11	22.42	22.11	22.32	67454
1999-11-10	22.42	22.42	22.21	22.42	51046
1999-11-11	22.27	22.34	22.11	22.11	31477
1999-11-12	22.16	22.32	22.11	22.32	33787
1999-11-15	22.21	23.04	22.11	23.04	56637
1999-11-16	22.21	23.04	22.21	22.83	56394
1999-11-17	22.83	22.83	22.83	22.83	3888
1999-11-18	22.78	22.99	22.73	22.88	44726
1999-11-19	22.52	22.93	22.52	22.52	13125
1999-11-22	22.52	22.52	21.49	21.49	25523
1999-11-23	21.70	21.70	21.19	21.49	13247
1999-11-24	21.49	21.49	21.49	21.49	5103
1999-11-26	21.49	21.70	21.08	21.60	21268
1999-11-29	21.70	21.70	21.08	21.19	11544
1999-11-30	21.19	21.39	21.08	21.19	31721
1999-12-01	21.39	21.39	20.67	20.93	40715
1999-12-02	21.08	21.08	20.57	20.67	29290
1999-12-03	20.77	20.95	19.95	20.26	32207
1999-12-06	20.05	21.39	20.05	21.13	82647
1999-12-07	20.26	20.77	20.00	20.72	44240
1999-12-08	20.36	20.36	19.75	19.95	22241
1999-12-09	19.80	20.05	19.80	19.80	17622
1999-12-10	19.80	19.95	19.64	19.85	56394
1999-12-13	19.13	19.59	18.92	19.59	71222
1999-12-14	19.75	20.36	18.92	20.16	50317
1999-12-15	19.95	20.36	19.54	19.95	24550
1999-12-16	19.75	20.57	19.54	20.16	61376
1999-12-17	20.77	20.77	19.23	19.44	53355
1999-12-20	19.34	19.59	19.03	19.03	28075
1999-12-21	19.03	19.70	19.03	19.23	39014
1999-12-22	19.31	19.54	18.92	19.13	16163
1999-12-23	19.13	19.44	18.41	18.62	32207
1999-12-27	18.62	18.82	18.51	18.56	18594
1999-12-28	18.51	18.82	17.59	18.51	52748
1999-12-29	18.31	18.31	17.59	18.10	54449
1999-12-30	18.31	18.72	18.10	18.10	29777
1999-12-31	18.10	18.31	18.10	18.31	3281
2000-01-03	18.31	18.51	18.05	18.31	35489
2000-01-04	17.69	17.74	17.28	17.74	71465
2000-01-05	17.28	17.79	17.28	17.69	47278
2000-01-06	17.48	18.31	17.48	18.20	78150
2000-01-07	18.05	18.82	18.00	18.51	35489
2000-01-10	18.31	19.34	18.31	19.23	49345
2000-01-11	19.34	19.44	19.03	19.44	35853
2000-01-12	19.28	19.39	19.13	19.13	31600
2000-01-13	19.23	19.23	18.00	18.20	71587
2000-01-14	18.51	18.62	18.31	18.51	45941
2000-01-18	18.51	18.92	18.51	18.87	35975
2000-01-19	18.56	19.23	18.56	19.03	42295
2000-01-20	19.23	19.44	19.08	19.23	41809
2000-01-21	19.21	19.44	19.13	19.13	66239
2000-01-24	19.13	19.34	19.03	19.23	63443
2000-01-25	19.18	19.34	19.13	19.34	116921
2000-01-26	19.03	19.03	16.87	17.38	116071
2000-01-27	16.87	18.20	16.87	18.20	89453
2000-01-28	17.69	18.20	17.69	18.10	24064
2000-01-31	18.10	18.31	18.10	18.10	74990
2000-02-01	18.10	18.10	17.48	17.95	26009
2000-02-02	18.00	18.00	17.38	17.69	21147
2000-02-03	17.43	18.00	17.43	18.00	12638
2000-02-04	17.84	18.00	17.38	17.74	31357
2000-02-07	17.82	18.05	17.79	18.05	25280
2000-02-08	18.05	18.15	17.69	18.15	48493
2000-02-09	18.20	18.36	18.20	18.26	34030
2000-02-10	18.26	18.92	18.26	18.87	103795
2000-02-11	18.92	18.92	18.41	18.41	51411
2000-02-14	18.36	18.41	18.00	18.00	38163
2000-02-15	18.05	18.31	18.00	18.31	22119
2000-02-16	18.20	18.31	18.20	18.26	23092
2000-02-17	18.20	18.26	18.10	18.10	25644
2000-02-18	18.10	18.20	18.10	18.20	38406
2000-02-22	18.10	18.51	17.48	17.48	45091
2000-02-23	17.33	17.59	17.28	17.48	20296
2000-02-24	17.33	17.38	17.28	17.28	28926
2000-02-25	17.18	17.59	17.18	17.48	25644
2000-02-28	17.18	17.48	17.18	17.48	11667
2000-02-29	17.43	18.00	17.07	17.90	44848
2000-03-01	17.74	18.72	17.28	18.72	21147
2000-03-02	18.51	18.72	17.28	17.28	47886
2000-03-03	17.28	17.59	17.28	17.28	26738
2000-03-06	17.07	17.18	16.25	16.46	45820
2000-03-07	16.25	16.56	15.84	15.84	50560
2000-03-08	16.46	16.46	15.68	15.74	22970
2000-03-09	15.74	16.46	15.68	16.25	23578
2000-03-10	16.10	16.35	15.63	15.84	26252
2000-03-13	15.63	15.63	14.96	15.02	56759
2000-03-14	15.63	15.63	15.02	15.43	12396
2000-03-15	15.63	15.63	14.91	15.32	45091
2000-03-16	15.32	16.87	15.02	16.56	64537
2000-03-17	16.30	16.56	16.04	16.56	18230
2000-03-20	16.46	16.46	16.20	16.20	37798
2000-03-21	16.20	16.35	15.84	16.35	24915
2000-03-22	16.46	16.46	16.40	16.46	10330
2000-03-23	16.46	16.66	16.25	16.66	22849
2000-03-24	16.66	17.28	16.66	17.18	37920
2000-03-27	17.07	17.28	17.07	17.07	23092
2000-03-28	17.07	17.18	16.66	16.66	40229
2000-03-29	17.07	17.07	16.66	16.71	21025
2000-03-30	17.07	17.38	16.66	16.66	38041
2000-03-31	16.66	16.87	15.02	15.12	75476
2000-04-03	15.12	15.63	15.12	15.63	19081
2000-04-04	15.63	16.25	15.43	15.89	39378
2000-04-05	15.63	15.99	15.63	15.94	50924
2000-04-06	15.99	16.15	15.63	16.15	68548
2000-04-07	15.94	16.25	15.94	16.20	39135
2000-04-10	15.84	16.20	15.84	15.84	18109
2000-04-11	15.84	16.15	15.84	15.84	15799
2000-04-12	15.84	16.35	15.84	15.99	29777
2000-04-13	15.99	16.04	15.63	15.63	18352
2000-04-14	15.68	16.25	15.38	15.38	28318
2000-04-17	15.43	15.43	15.22	15.43	18473
2000-04-18	15.32	15.43	15.22	15.27	29655
2000-04-19	15.22	15.63	15.02	15.12	58217
2000-04-20	15.38	15.63	15.12	15.22	12032
2000-04-24	15.22	15.63	15.22	15.48	20539
2000-04-25	15.43	15.84	15.43	15.84	22484
2000-04-26	16.20	16.20	15.55	15.98	8912
2000-04-27	16.20	16.20	15.77	16.09	10880
2000-04-28	15.55	17.06	15.55	17.06	28706
2000-05-01	16.52	17.06	16.52	16.68	42829
2000-05-02	16.52	16.68	16.52	16.60	10185
2000-05-03	16.52	16.52	16.09	16.14	18751
2000-05-04	16.36	16.41	16.09	16.20	16552
2000-05-05	16.85	16.85	16.52	16.85	11227
2000-05-08	16.79	17.12	16.79	17.01	7754
2000-05-09	17.28	17.28	16.85	17.28	24192
2000-05-10	17.06	17.06	16.74	16.74	23728
2000-05-11	16.85	17.06	16.74	16.74	28243
2000-05-12	16.85	17.06	16.63	16.85	23034
2000-05-15	16.63	17.06	16.41	16.63	28706
2000-05-16	16.85	16.85	16.41	16.41	23150
2000-05-17	16.41	16.63	16.41	16.63	4629
2000-05-18	16.41	16.49	16.20	16.20	25118
2000-05-19	16.20	16.20	16.14	16.14	17247
2000-05-22	16.41	16.41	15.87	15.98	22571
2000-05-23	16.09	16.47	15.77	16.31	38661
2000-05-24	15.87	16.04	15.77	15.87	46648
2000-05-25	15.87	16.31	15.87	15.93	42829
2000-05-26	15.98	16.41	15.98	16.41	20256
2000-05-30	15.98	16.41	15.98	16.09	12385
2000-05-31	15.98	16.20	15.66	15.87	15047
2000-06-01	15.66	16.20	15.66	15.93	22802
2000-06-02	16.41	16.41	16.20	16.31	18636
2000-06-05	16.20	16.31	16.20	16.20	36230
2000-06-06	16.31	16.41	16.09	16.20	26160
2000-06-07	16.20	16.31	16.20	16.25	40629
2000-06-08	16.25	16.55	16.20	16.41	28012
2000-06-09	16.25	16.52	16.25	16.52	40744
2000-06-12	16.58	16.63	16.31	16.36	27433
2000-06-13	16.36	17.25	16.36	16.95	44565
2000-06-14	17.28	17.28	16.95	17.28	28012
2000-06-15	17.06	17.71	16.85	17.71	65401
2000-06-16	17.98	18.14	17.17	17.44	66095
2000-06-19	17.20	17.28	17.17	17.22	14237
2000-06-20	17.17	17.44	17.17	17.22	35536
2000-06-21	17.22	17.44	17.22	17.39	15163
2000-06-22	17.60	17.60	17.17	17.17	86237
2000-06-23	17.17	17.28	17.17	17.17	82648
2000-06-26	17.22	17.22	17.12	17.12	14121
2000-06-27	17.28	17.49	17.06	17.17	21530
2000-06-28	17.66	17.71	17.17	17.60	21182
2000-06-29	17.33	17.82	17.28	17.49	47922
2000-06-30	17.28	17.82	17.28	17.82	14700
2000-07-03	17.82	17.82	17.28	17.39	44218
2000-07-05	17.60	17.60	17.28	17.49	11806
2000-07-06	17.71	18.14	17.28	18.14	21993
2000-07-07	17.71	18.79	17.71	18.47	52668
2000-07-10	18.84	19.01	18.14	19.01	43870
2000-07-11	18.57	19.01	18.47	19.01	28012
2000-07-12	18.36	19.01	18.36	18.79	11922
2000-07-13	18.79	19.01	18.79	19.01	21182
2000-07-14	18.90	19.11	18.90	19.11	26970
2000-07-17	19.14	19.44	19.14	19.22	19099
2000-07-18	19.22	19.30	19.01	19.06	17478
2000-07-19	19.01	19.11	19.01	19.11	32526
2000-07-20	19.01	19.87	19.01	19.65	117722
2000-07-21	19.65	19.65	19.44	19.44	12616
2000-07-24	19.01	19.44	18.79	18.79	46764
2000-07-25	19.01	19.06	18.79	18.79	35189
2000-07-26	18.68	18.68	18.25	18.68	23382
2000-07-27	18.14	18.41	17.71	17.71	43175
2000-07-28	17.71	17.71	16.63	16.63	51047
2000-07-31	16.85	17.71	16.85	17.60	154417
2000-08-01	17.39	17.82	17.39	17.49	32411
2000-08-02	17.60	18.03	17.60	17.98	11112
2000-08-03	18.03	18.36	17.98	18.14	28359
2000-08-04	18.03	18.14	17.98	18.09	29401
2000-08-07	18.03	18.36	18.03	18.14	48616
2000-08-08	18.36	18.36	18.14	18.14	5440
2000-08-09	18.14	19.01	18.14	18.90	24076
2000-08-10	18.74	19.01	18.74	19.01	19909
2000-08-11	18.79	19.17	18.79	19.01	107883
2000-08-14	18.95	19.17	18.90	19.01	50005
2000-08-15	18.79	19.11	18.79	19.11	39587
2000-08-16	19.11	19.14	18.90	19.01	7407
2000-08-17	18.90	19.01	18.79	18.90	10301
2000-08-18	18.68	18.68	18.68	18.68	7060
2000-08-21	18.71	18.84	18.68	18.74	32758
2000-08-22	18.90	19.01	18.74	19.01	22687
2000-08-23	18.90	19.01	18.90	18.95	44680
2000-08-24	18.84	19.11	18.84	19.01	10301
2000-08-25	18.79	19.11	18.79	19.01	12153
2000-08-28	18.92	19.01	18.84	18.90	70031
2000-08-29	18.79	18.95	18.79	18.79	11459
2000-08-30	18.79	18.79	18.57	18.57	17594
2000-08-31	18.76	19.01	18.57	19.01	31600
2000-09-01	18.57	19.01	18.57	18.57	3587
2000-09-05	18.57	18.68	18.52	18.68	29054
2000-09-06	18.41	18.57	18.41	18.57	10533
2000-09-07	18.47	19.01	18.36	19.01	22339
2000-09-08	18.57	18.84	18.57	18.74	21297
2000-09-11	18.79	18.84	18.57	18.63	33914
2000-09-12	18.79	18.95	18.68	18.68	22456
2000-09-13	18.68	18.68	18.68	18.68	25928
2000-09-14	18.68	18.84	18.57	18.74	22919
2000-09-15	18.63	18.79	18.47	18.47	46533
2000-09-18	18.79	18.79	17.87	17.87	56372
2000-09-19	17.93	18.52	17.93	18.52	17710
2000-09-20	18.25	18.63	18.20	18.57	25002
2000-09-21	18.41	18.47	18.20	18.25	24076
2000-09-22	18.14	18.36	18.03	18.03	47227
2000-09-25	18.25	18.57	18.25	18.57	23845
2000-09-26	18.36	18.47	18.36	18.47	14353
2000-09-27	18.36	18.47	18.36	18.36	18403
2000-09-28	18.41	19.01	18.36	18.90	43986
2000-09-29	18.84	19.33	18.47	18.47	92256
2000-10-02	18.47	18.79	18.47	18.57	56718
2000-10-03	18.57	18.63	17.82	18.09	73388
2000-10-04	18.14	18.47	18.03	18.41	23845
2000-10-05	18.47	18.79	18.47	18.79	21761
2000-10-06	18.68	18.90	18.68	18.68	14584
2000-10-09	18.68	19.01	18.68	18.80	42944
2000-10-10	18.79	18.90	18.57	18.57	60308
2000-10-11	18.57	18.57	17.93	18.25	16784
2000-10-12	18.09	18.14	17.93	17.93	32989
2000-10-13	17.93	18.56	17.93	18.56	36578
2000-10-16	18.14	18.30	18.14	18.14	44680
2000-10-17	18.14	18.14	17.82	17.82	12501
2000-10-18	17.82	17.87	17.28	17.76	21182
2000-10-19	17.49	18.09	17.49	18.09	25002
2000-10-20	18.14	18.20	17.93	18.20	42712
2000-10-23	18.14	18.30	18.14	18.30	14467
2000-10-24	18.30	18.30	18.09	18.25	23728
2000-10-25	17.87	18.36	17.87	18.20	17478
2000-10-26	18.25	18.47	17.93	18.36	12616
2000-10-27	18.47	18.90	18.47	18.74	37157
2000-10-30	18.30	18.52	18.30	18.36	35536
2000-10-31	18.41	18.57	18.41	18.57	35536
2000-11-01	18.52	18.57	18.25	18.57	23845
2000-11-02	18.25	18.57	18.25	18.57	55329
2000-11-03	18.55	18.90	18.47	18.63	15742
2000-11-06	18.68	18.79	18.57	18.57	20603
2000-11-07	18.79	18.79	18.63	18.76	13078
2000-11-08	18.79	18.79	18.63	18.63	18636
2000-11-09	18.63	18.79	18.52	18.79	23845
2000-11-10	18.52	18.79	18.47	18.47	41555
2000-11-13	18.47	18.47	17.82	17.82	19330
2000-11-14	18.14	18.38	17.71	17.71	17015
2000-11-15	17.71	18.14	17.28	18.14	58686
2000-11-16	18.03	18.14	17.49	17.53	39819
2000-11-17	17.93	18.14	17.60	18.14	36694
2000-11-20	17.87	17.87	17.71	17.71	22108
2000-11-21	17.76	17.82	17.60	17.60	11227
2000-11-22	17.66	17.82	17.60	17.82	7754
2000-11-24	17.71	18.03	17.71	18.03	5323
2000-11-27	17.82	17.87	17.33	17.60	20488
2000-11-28	17.28	17.28	16.95	16.95	13774
2000-11-29	16.85	17.71	16.85	17.44	21530
2000-11-30	17.49	17.55	16.74	17.39	21297
2000-12-01	16.90	17.64	16.90	17.39	21297
2000-12-04	17.39	17.51	17.28	17.39	34610
2000-12-05	17.28	17.66	17.28	17.49	25581
2000-12-06	17.28	17.71	17.28	17.55	21761
2000-12-07	17.39	17.44	17.39	17.44	17015
2000-12-08	17.33	17.66	17.33	17.66	16321
2000-12-11	17.66	17.93	17.33	17.93	18173
2000-12-12	17.68	18.03	17.33	17.49	24423
2000-12-13	17.49	17.66	17.33	17.66	50005
2000-12-14	17.71	17.71	17.17	17.39	21530
2000-12-15	17.16	17.39	16.95	17.28	26044
2000-12-18	17.28	17.60	17.22	17.49	34726
2000-12-19	17.17	17.17	16.41	16.79	37967
2000-12-20	16.63	16.74	16.52	16.52	22687
2000-12-21	16.74	16.74	16.47	16.74	17131
2000-12-22	16.52	17.28	16.52	17.17	20834
2000-12-26	16.58	17.93	16.58	17.93	30095
2000-12-27	17.93	18.57	17.44	18.57	39819
2000-12-28	18.52	18.79	18.14	18.79	48501
2000-12-29	18.57	18.60	18.09	18.14	103484
2001-01-02	18.14	18.74	18.14	18.74	54636
2001-01-03	18.36	19.01	18.25	18.79	46301
2001-01-04	19.01	19.82	18.57	19.71	121310
2001-01-05	19.22	19.22	18.84	19.17	32758
2001-01-08	18.84	18.95	18.52	18.90	9722
2001-01-09	18.52	18.76	18.09	18.57	23728
2001-01-10	18.56	19.22	17.93	18.90	30211
2001-01-11	18.41	19.44	18.41	19.01	36694
2001-01-12	19.11	19.22	19.11	19.11	37157
2001-01-16	19.11	20.30	18.90	20.30	121658
2001-01-17	20.19	20.41	19.65	19.65	77092
2001-01-18	19.65	19.87	19.65	19.87	28012
2001-01-19	19.65	19.87	19.55	19.60	13774
2001-01-22	19.55	19.95	19.49	19.87	37620
2001-01-23	19.71	19.98	19.71	19.87	65516
2001-01-24	19.92	20.30	19.76	19.87	42018
2001-01-25	19.87	19.87	19.49	19.49	26970
2001-01-26	19.49	19.49	19.22	19.22	12038
2001-01-29	19.33	19.44	19.01	19.01	13658
2001-01-30	19.11	19.33	19.01	19.11	18983
2001-01-31	19.11	19.22	18.68	18.68	17362
2001-02-01	18.36	18.90	18.30	18.90	39240
2001-02-02	18.95	19.01	18.57	18.68	35767
2001-02-05	18.68	18.95	18.68	18.90	22339
2001-02-06	18.95	19.11	18.90	19.11	13774
2001-02-07	19.11	19.22	19.01	19.06	20951
2001-02-08	19.06	19.55	19.01	19.33	19562
2001-02-09	19.28	19.71	19.28	19.71	55099
2001-02-12	19.76	19.98	19.44	19.82	54636
2001-02-13	19.65	19.98	19.44	19.60	56025
2001-02-14	19.60	19.60	19.33	19.60	20140
2001-02-15	19.51	19.98	19.49	19.92	80681
2001-02-16	19.71	19.98	19.60	19.87	22224
2001-02-20	19.65	19.98	19.55	19.92	14467
2001-02-21	19.60	20.63	19.60	20.63	23150
2001-02-22	20.63	20.63	19.87	19.98	21530
2001-02-23	19.65	19.82	19.01	19.82	34147
2001-02-26	19.82	20.46	19.65	19.92	42481
2001-02-27	19.92	20.09	19.92	19.98	12269
2001-02-28	19.92	20.09	19.65	20.09	12848
2001-03-01	20.07	20.09	19.65	19.65	8333
2001-03-02	19.55	20.25	19.55	20.14	13658
2001-03-05	20.14	20.19	20.03	20.03	23960
2001-03-06	20.03	20.25	19.65	20.25	42018
2001-03-07	20.22	20.30	20.14	20.19	21761
2001-03-08	20.19	20.57	20.19	20.52	35652
2001-03-09	20.34	20.52	20.30	20.30	19677
2001-03-12	20.36	20.36	19.82	19.82	33221
2001-03-13	19.76	20.30	19.60	20.30	15742
2001-03-14	20.30	20.46	19.76	19.76	40281
2001-03-15	19.98	19.98	19.65	19.98	9838
2001-03-16	20.19	20.30	19.44	19.55	52321
2001-03-19	19.57	19.65	19.33	19.65	8333
2001-03-20	19.76	20.03	19.01	19.01	26391
2001-03-21	19.01	19.44	18.20	19.22	24886
2001-03-22	18.57	18.90	18.03	18.90	22919
2001-03-23	18.47	19.01	18.47	18.90	20488
2001-03-26	18.79	19.87	18.79	19.87	27664
2001-03-27	19.44	20.09	19.22	20.06	17825
2001-03-28	19.92	20.09	19.48	19.48	14816
2001-03-29	19.26	20.04	19.26	19.44	21993
2001-03-30	19.44	20.73	19.38	20.73	42597
2001-04-02	20.72	20.81	20.30	20.69	29980
2001-04-03	20.30	21.17	19.91	21.17	23497
2001-04-04	21.17	21.37	20.72	20.92	156616
2001-04-05	20.86	21.00	20.83	21.00	207549
2001-04-06	20.98	20.99	20.85	20.85	41787
2001-04-09	20.87	20.95	20.85	20.95	16552
2001-04-10	20.95	20.95	20.77	20.77	105221
2001-04-11	20.73	20.89	20.52	20.52	23845
2001-04-12	20.47	20.86	20.47	20.65	20371
2001-04-16	20.48	20.53	20.13	20.26	19909
2001-04-17	20.39	20.39	20.09	20.34	15742
2001-04-18	20.34	20.79	20.00	20.30	55562
2001-04-19	20.10	20.47	19.90	20.42	48385
2001-04-20	20.19	20.32	19.83	20.09	34377
2001-04-23	20.09	20.23	20.09	20.09	47459
2001-04-24	20.09	20.73	20.09	20.73	20371
2001-04-25	20.43	21.04	20.43	21.04	98391
2001-04-26	20.98	21.17	20.76	21.17	30327
2001-04-27	21.24	21.55	21.17	21.55	50700
2001-04-30	21.30	22.37	21.30	22.37	204539
2001-05-01	22.68	23.40	21.95	22.83	100102
2001-05-02	22.68	22.86	22.09	22.79	15874
2001-05-03	22.81	22.81	22.32	22.48	23261
2001-05-04	22.27	22.76	22.27	22.72	39246
2001-05-07	22.71	22.71	22.31	22.45	12787
2001-05-08	22.36	22.68	22.36	22.60	24474
2001-05-09	22.40	22.99	22.40	22.85	19182
2001-05-10	22.85	23.13	22.54	22.59	133065
2001-05-11	22.86	22.86	22.36	22.36	37923
2001-05-14	22.37	22.81	22.34	22.38	8488
2001-05-15	22.38	22.80	22.38	22.72	44538
2001-05-16	22.76	22.86	22.60	22.70	57106
2001-05-17	22.64	22.86	22.59	22.59	31199
2001-05-18	22.63	22.89	22.60	22.78	9039
2001-05-21	22.86	23.31	22.86	23.13	79927
2001-05-22	23.04	23.24	23.04	23.21	141334
2001-05-23	23.14	23.22	23.14	23.18	55453
2001-05-24	23.18	23.27	23.08	23.22	46082
2001-05-25	23.20	23.20	23.04	23.04	5733
2001-05-29	23.04	23.21	22.13	22.13	12457
2001-05-30	22.20	22.59	22.00	22.00	29765
2001-05-31	22.16	22.16	21.77	22.00	58209
2001-06-01	22.00	22.22	22.00	22.22	52476
2001-06-04	22.11	23.18	22.04	23.18	61846
2001-06-05	22.68	23.48	22.68	23.48	56113
2001-06-06	22.86	23.45	22.86	23.22	42774
2001-06-07	23.31	23.49	22.90	23.49	19292
2001-06-08	23.54	23.72	23.45	23.45	92495
2001-06-11	23.45	23.96	23.45	23.73	51925
2001-06-12	23.94	24.31	23.54	24.31	21938
2001-06-13	23.95	24.41	23.95	24.25	4629
2001-06-14	23.53	24.35	23.49	23.75	485410
2001-06-15	23.92	23.92	23.53	23.58	267786
2001-06-18	23.67	23.67	23.28	23.31	181572
2001-06-19	23.39	23.39	23.08	23.12	74305
2001-06-20	23.08	23.54	22.98	23.08	69233
2001-06-21	23.40	23.67	23.27	23.67	70777
2001-06-22	23.51	23.75	23.49	23.59	35278
2001-06-25	23.49	23.86	23.49	23.58	51925
2001-06-26	23.59	23.89	23.49	23.77	39026
2001-06-27	23.77	23.81	23.13	23.77	25907
2001-06-28	23.77	24.04	23.74	24.04	57327
2001-06-29	24.04	24.22	23.77	24.22	87093
2001-07-02	24.22	24.33	23.77	24.26	119946
2001-07-03	23.96	24.44	23.84	24.25	57877
2001-07-05	23.77	24.40	23.58	23.59	35388
2001-07-06	23.67	23.86	23.49	23.58	50821
2001-07-09	23.90	24.13	23.45	24.03	60414
2001-07-10	23.80	24.26	23.80	24.05	109252
2001-07-11	24.04	24.35	24.04	24.13	71107
2001-07-12	24.22	24.22	24.13	24.16	39798
2001-07-13	24.13	24.15	23.96	24.12	38805
2001-07-16	24.14	24.14	23.63	23.67	49057
2001-07-17	23.54	24.01	23.08	24.01	47405
2001-07-18	23.84	24.02	23.40	23.70	211781
2001-07-19	23.70	23.87	23.58	23.72	109252
2001-07-20	23.67	24.04	23.58	23.88	41341
2001-07-23	23.88	23.89	23.58	23.66	77502
2001-07-24	23.77	23.93	23.58	23.79	77612
2001-07-25	23.59	23.85	23.59	23.75	60964
2001-07-26	23.79	23.95	23.67	23.90	56554
2001-07-27	23.90	23.96	23.77	23.87	215309
2001-07-30	23.97	23.99	23.86	23.98	54349
2001-07-31	24.03	24.22	23.88	23.93	113551
2001-08-01	23.88	24.49	23.88	24.47	108259
2001-08-02	24.31	24.31	24.09	24.24	69013
2001-08-03	24.04	24.26	23.95	24.08	48616
2001-08-06	23.99	24.12	23.89	23.89	23371
2001-08-07	23.89	24.03	23.58	23.79	27230
2001-08-08	23.71	23.85	23.40	23.51	64713
2001-08-09	23.51	23.90	23.31	23.89	36711
2001-08-10	23.40	24.04	23.40	23.96	34396
2001-08-13	23.95	24.16	23.59	24.02	47956
2001-08-14	24.03	24.72	23.77	24.72	108811
2001-08-15	24.72	25.04	24.44	25.04	36490
2001-08-16	25.03	25.28	24.68	25.27	32411
2001-08-17	24.72	25.52	24.72	25.35	37262
2001-08-20	24.96	25.53	24.96	25.49	51043
2001-08-21	25.40	25.40	24.94	25.13	57216
2001-08-22	25.13	25.53	25.01	25.34	34065
2001-08-23	25.17	25.39	24.90	25.03	52366
2001-08-24	25.04	25.35	25.03	25.11	55453
2001-08-27	25.04	25.39	24.49	24.55	60082
2001-08-28	24.49	24.94	24.08	24.08	30537
2001-08-29	24.44	24.44	23.36	23.58	59421
2001-08-30	23.71	23.90	23.36	23.81	19623
2001-08-31	24.03	24.03	23.28	23.47	54460
2001-09-04	23.35	24.26	23.35	24.17	54681
2001-09-05	23.90	24.20	23.51	23.98	49169
2001-09-06	23.95	23.95	23.40	23.66	80589
2001-09-07	23.46	23.58	23.15	23.24	14000
2001-09-10	23.39	23.63	23.14	23.63	43877
2001-09-17	23.63	24.05	22.68	23.65	142326
2001-09-18	23.81	23.81	22.95	23.37	29435
2001-09-19	23.37	23.40	21.82	23.08	61185
2001-09-20	22.68	22.69	21.44	22.22	121930
2001-09-21	21.46	22.22	20.86	21.03	93928
2001-09-24	21.02	21.54	21.02	21.41	25686
2001-09-25	21.52	21.91	21.09	21.54	42554
2001-09-26	21.54	21.68	21.13	21.68	28883
2001-09-27	21.09	22.72	21.09	22.36	26789
2001-09-28	22.40	23.72	22.32	23.72	66918
2001-10-01	22.68	23.13	22.22	22.72	34947
2001-10-02	22.77	23.08	22.53	23.03	39798
2001-10-03	22.95	23.81	22.95	23.70	85660
2001-10-04	23.49	23.49	22.82	23.18	27781
2001-10-05	23.27	23.36	22.81	22.81	26237
2001-10-08	22.99	22.99	22.59	22.81	28112
2001-10-09	22.77	22.77	21.68	22.09	57216
2001-10-10	22.00	22.90	21.45	22.90	66367
2001-10-11	22.88	22.99	22.45	22.54	20284
2001-10-12	22.54	22.54	22.12	22.50	6944
2001-10-15	22.28	22.63	21.34	22.63	17969
2001-10-16	22.66	22.80	21.33	22.52	39467
2001-10-17	22.59	22.63	21.75	21.96	21497
2001-10-18	21.91	22.22	21.63	21.63	50380
2001-10-19	21.51	22.86	21.51	22.83	73643
2001-10-22	22.86	23.13	22.19	23.13	29324
2001-10-23	23.11	23.13	22.68	23.07	11685
2001-10-24	22.69	22.88	22.43	22.82	17418
2001-10-25	22.89	23.17	22.36	23.17	36380
2001-10-26	23.22	23.30	22.65	22.80	29214
2001-10-29	22.80	22.84	22.27	22.27	35167
2001-10-30	22.63	22.63	21.77	22.22	136704
2001-10-31	22.36	22.59	22.07	22.10	23481
2001-11-01	22.57	22.90	22.04	22.68	68241
2001-11-02	22.67	23.08	22.40	22.86	38916
2001-11-05	23.10	23.27	22.90	23.17	96684
2001-11-06	23.22	23.22	22.39	23.13	21387
2001-11-07	22.98	23.13	22.77	22.91	13669
2001-11-08	22.82	22.99	22.40	22.40	25796
2001-11-09	22.68	22.68	22.23	22.40	23812
2001-11-12	22.58	22.90	22.23	22.67	34506
2001-11-13	22.47	22.95	22.46	22.86	29655
2001-11-14	22.86	22.86	22.48	22.73	35939
2001-11-15	22.64	22.73	22.64	22.66	37262
2001-11-16	22.68	22.77	22.46	22.74	52807
2001-11-19	22.99	23.08	22.50	22.68	39026
2001-11-20	22.90	22.90	22.81	22.81	52366
2001-11-21	22.90	22.90	22.68	22.80	7056
2001-11-23	22.80	23.12	22.69	23.11	9480
2001-11-26	23.12	23.21	22.96	23.06	23151
2001-11-27	23.13	23.23	22.82	22.82	51925
2001-11-28	22.77	22.98	22.50	22.50	27781
2001-11-29	22.67	23.52	22.55	23.52	45200
2001-11-30	23.04	23.39	23.04	23.13	51262
2001-12-03	23.41	23.42	22.95	23.08	26237
2001-12-04	23.05	23.81	23.00	23.80	44538
2001-12-05	23.54	23.81	23.40	23.62	56113
2001-12-06	23.72	24.02	23.52	23.95	19623
2001-12-07	23.78	23.91	23.57	23.78	233830
2001-12-10	23.71	24.04	23.61	24.04	50821
2001-12-11	23.90	23.95	23.76	23.93	45861
2001-12-12	23.98	24.02	23.67	24.02	50602
2001-12-13	23.86	24.04	23.86	23.91	34947
2001-12-14	23.90	24.15	23.90	24.15	202851
2001-12-17	24.15	24.56	24.04	24.37	169336
2001-12-18	24.47	24.94	24.26	24.81	140562
2001-12-19	24.72	24.90	24.61	24.85	33955
2001-12-20	24.76	25.04	24.37	24.45	46082
2001-12-21	24.58	25.04	24.00	24.94	171872
2001-12-24	24.94	24.94	24.55	24.81	9921
2001-12-26	24.90	25.27	24.55	24.58	32301
2001-12-27	24.72	25.31	24.55	25.28	34396
2001-12-28	24.66	25.07	24.66	24.86	17197
2001-12-31	24.86	24.97	23.90	23.90	44538
2002-01-02	23.91	24.19	23.46	23.74	58870
2002-01-03	23.91	24.27	23.77	24.27	43105
2002-01-04	24.28	24.42	23.90	24.40	65264
2002-01-07	24.44	24.47	23.36	23.36	27891
2002-01-08	23.36	24.49	23.36	24.46	70446
2002-01-09	24.20	24.58	24.20	24.45	119725
2002-01-10	24.22	24.55	24.22	24.42	30317
2002-01-11	24.41	24.51	24.38	24.41	43326
2002-01-14	24.31	24.45	24.18	24.25	56004
2002-01-15	24.32	24.49	24.25	24.49	37372
2002-01-16	24.49	24.72	24.35	24.56	99551
2002-01-17	24.56	24.76	24.52	24.74	104843
2002-01-18	24.80	24.81	24.29	24.29	109032
2002-01-22	24.25	24.46	24.25	24.40	56554
2002-01-23	24.41	24.94	24.41	24.86	67249
2002-01-24	24.93	24.94	24.84	24.94	43546
2002-01-25	24.94	25.13	24.89	25.08	68241
2002-01-28	24.99	25.10	24.90	25.06	76399
2002-01-29	25.06	25.06	24.90	24.93	70556
2002-01-30	24.91	25.04	24.87	24.89	149272
2002-01-31	24.89	25.13	24.76	25.13	101976
2002-02-01	24.98	25.23	24.85	25.15	54349
2002-02-04	25.26	25.27	25.13	25.22	67359
2002-02-05	25.22	25.62	25.14	25.62	33293
2002-02-06	25.44	25.44	25.23	25.32	78714
2002-02-07	25.52	25.52	25.31	25.31	33183
2002-02-08	25.47	25.48	25.25	25.35	86652
2002-02-11	25.29	25.54	25.29	25.39	74635
2002-02-12	25.32	25.33	25.04	25.31	149161
2002-02-13	25.10	25.57	25.10	25.49	39798
2002-02-14	25.40	25.46	25.13	25.23	40459
2002-02-15	25.26	25.49	25.26	25.33	56886
2002-02-19	25.28	25.40	25.11	25.16	89077
2002-02-20	25.25	25.52	25.09	25.49	48948
2002-02-21	25.49	25.49	25.33	25.39	96464
2002-02-22	25.43	25.94	25.33	25.71	64162
2002-02-25	25.84	26.59	25.62	26.50	85329
2002-02-26	26.28	26.53	26.28	26.35	54130
2002-02-27	26.31	26.76	26.31	26.58	25576
2002-02-28	26.62	26.71	26.26	26.32	125789
2002-03-01	26.52	26.76	26.26	26.76	45970
2002-03-04	26.76	26.94	26.50	26.82	63941
2002-03-05	26.83	27.15	26.82	27.00	35167
2002-03-06	26.99	27.12	26.89	27.04	59091
2002-03-07	27.13	27.14	26.94	26.95	90400
2002-03-08	26.94	27.35	26.94	27.22	73423
2002-03-11	27.22	27.57	27.05	27.48	89629
2002-03-12	27.33	27.33	26.90	26.99	70997
2002-03-13	26.89	27.16	26.80	27.03	32962
2002-03-14	26.85	27.06	26.60	26.84	53689
2002-03-15	26.48	27.31	26.48	27.20	109032
2002-03-18	27.33	27.43	26.85	27.21	70115
2002-03-19	27.12	27.21	26.98	27.09	65705
2002-03-20	26.99	27.21	26.89	27.03	53137
2002-03-21	27.08	27.12	26.67	27.08	43656
2002-03-22	26.85	27.21	26.52	26.92	29435
2002-03-25	26.91	26.94	26.43	26.71	41010
2002-03-26	26.73	27.21	26.73	27.20	56334
2002-03-27	26.97	27.11	26.76	26.90	50821
2002-03-28	26.81	26.92	26.58	26.58	96795
2002-04-01	26.49	26.64	26.14	26.53	56334
2002-04-02	26.41	26.71	26.41	26.50	27119
2002-04-03	26.65	27.01	26.53	26.53	43546
2002-04-04	26.92	27.42	26.59	27.42	72320
2002-04-05	27.21	27.57	27.13	27.13	36931
2002-04-08	26.96	27.55	26.05	27.48	55672
2002-04-09	27.32	28.34	27.32	28.00	72320
2002-04-10	27.99	28.90	27.99	28.84	116418
2002-04-11	28.41	29.14	28.41	29.04	78604
2002-04-12	29.07	29.75	28.75	29.66	143759
2002-04-15	29.12	29.58	29.03	29.56	62618
2002-04-16	29.56	29.68	28.92	29.60	115315
2002-04-17	29.52	29.69	29.28	29.43	63059
2002-04-18	29.49	29.57	28.77	29.03	92826
2002-04-19	28.94	28.94	27.87	28.08	221041
2002-04-22	28.12	28.16	27.59	27.59	60744
2002-04-23	27.67	27.89	27.53	27.54	102417
2002-04-24	27.75	28.35	27.48	27.87	145303
2002-04-25	28.11	28.21	27.60	28.18	69454
2002-04-26	28.05	28.21	27.94	28.03	76068
2002-04-29	27.90	28.10	27.79	27.87	75848
2002-04-30	27.83	27.83	27.18	27.44	408900
2002-05-01	27.48	28.26	27.21	28.26	131081
2002-05-02	28.25	28.76	27.93	28.59	206489
2002-05-03	28.57	29.21	28.57	29.21	53358
2002-05-06	29.12	29.20	28.76	28.88	48287
2002-05-07	28.61	29.19	28.61	29.06	38144
2002-05-08	29.20	29.23	28.26	28.88	78494
2002-05-09	29.02	29.62	28.84	28.97	80589
2002-05-10	29.04	29.23	28.57	28.57	128104
2002-05-13	28.84	29.15	28.43	28.99	71548
2002-05-14	28.80	29.62	28.77	29.58	73974
2002-05-15	29.89	29.91	29.15	29.75	86937
2002-05-16	29.80	29.96	29.62	29.81	110667
2002-05-17	30.00	30.24	29.63	29.89	67723
2002-05-20	29.87	29.99	29.73	29.91	126941
2002-05-21	29.91	30.16	29.89	29.92	86937
2002-05-22	29.88	29.91	29.31	29.74	68668
2002-05-23	29.62	30.23	29.62	30.23	75912
2002-05-24	29.71	30.24	29.66	30.01	71083
2002-05-28	30.01	30.17	29.29	30.09	83052
2002-05-29	30.14	30.14	29.45	29.57	118962
2002-05-30	29.52	29.99	29.49	29.84	67933
2002-05-31	29.57	30.02	29.52	29.52	86307
2002-06-03	29.52	29.68	28.71	28.82	83682
2002-06-04	28.70	29.29	28.31	28.86	84417
2002-06-05	28.81	29.30	28.75	29.14	70033
2002-06-06	29.10	29.19	28.63	28.78	72448
2002-06-07	28.67	29.19	28.39	29.18	60268
2002-06-10	28.60	28.80	28.38	28.52	45253
2002-06-11	28.48	28.81	28.40	28.79	55543
2002-06-12	28.91	29.25	28.63	28.99	53968
2002-06-13	29.14	29.14	27.91	28.01	64048
2002-06-14	28.00	29.04	27.86	28.90	54808
2002-06-17	29.00	29.05	28.44	28.81	179860
2002-06-18	28.68	29.10	28.05	28.24	99012
2002-06-19	28.24	28.72	27.86	27.88	102897
2002-06-20	27.87	28.47	27.33	27.69	299243
2002-06-21	27.93	27.98	27.47	27.84	171776
2002-06-24	27.84	28.10	27.38	27.51	128516
2002-06-25	27.38	27.79	26.86	26.87	174506
2002-06-26	26.10	26.67	25.62	26.32	232884
2002-06-27	26.43	26.94	25.77	26.18	231729
2002-06-28	25.99	26.81	25.71	26.15	1102582
2002-07-01	26.26	28.24	26.26	27.71	321188
2002-07-02	27.47	28.37	27.26	27.45	113817
2002-07-03	27.25	27.50	26.78	26.98	211360
2002-07-05	26.91	27.62	26.77	27.51	45568
2002-07-08	27.13	28.04	27.12	27.79	89772
2002-07-09	27.72	28.08	27.63	27.81	135236
2002-07-10	28.01	28.01	27.20	27.27	103422
2002-07-11	27.19	27.58	26.84	27.05	119172
2002-07-12	26.81	27.24	26.81	26.81	184900
2002-07-15	26.81	27.14	26.00	26.41	128201
2002-07-16	26.67	27.09	26.14	26.92	172091
2002-07-17	26.48	27.51	26.48	26.66	166841
2002-07-18	26.55	27.20	25.83	25.93	80847
2002-07-19	25.92	26.99	25.71	26.99	100587
2002-07-22	26.29	26.81	26.07	26.47	107202
2002-07-23	26.30	26.56	24.57	24.90	109512
2002-07-24	25.05	25.36	24.05	25.28	107622
2002-07-25	25.28	26.27	25.28	26.24	55228
2002-07-26	26.25	26.67	25.48	26.45	56173
2002-07-29	26.67	27.61	26.24	27.57	76437
2002-07-30	27.18	27.85	26.86	27.78	79902
2002-07-31	26.95	28.18	26.82	28.18	98697
2002-08-01	27.63	27.95	26.91	27.85	64363
2002-08-02	27.71	27.71	25.86	26.23	97857
2002-08-05	26.46	26.57	25.87	26.28	66043
2002-08-06	26.11	27.29	26.01	26.70	85677
2002-08-07	27.00	27.51	26.52	27.29	60478
2002-08-08	26.88	27.86	26.88	27.80	67408
2002-08-09	27.62	27.90	27.19	27.54	50188
2002-08-12	27.41	28.08	27.24	28.08	34648
2002-08-13	27.69	28.19	27.43	27.52	67303
2002-08-14	27.67	28.57	27.39	28.52	66673
2002-08-15	28.41	28.42	27.72	28.17	37378
2002-08-16	28.32	28.33	27.52	27.91	76647
2002-08-19	27.63	28.50	27.63	28.43	99327
2002-08-20	28.53	28.53	28.10	28.31	90297
2002-08-21	28.48	28.53	28.19	28.53	42838
2002-08-22	28.57	28.57	28.29	28.56	73813
2002-08-23	28.47	28.48	28.06	28.33	31918
2002-08-26	28.33	28.56	28.05	28.37	66148
2002-08-27	28.05	28.94	28.00	28.82	174506
2002-08-28	28.76	28.87	28.14	28.81	101742
2002-08-29	28.81	29.31	28.62	29.15	124632
2002-08-30	29.05	29.43	29.00	29.14	41578
2002-09-03	29.03	29.14	28.63	28.71	74863
2002-09-04	28.80	29.21	28.71	29.11	79587
2002-09-05	28.76	29.02	28.57	28.84	80112
2002-09-06	28.94	29.06	28.76	28.86	43153
2002-09-09	28.85	29.12	28.54	29.10	57643
2002-09-10	28.76	28.95	28.48	28.59	70768
2002-09-11	28.75	29.05	28.38	28.52	55858
2002-09-12	28.46	28.46	28.00	28.00	52078
2002-09-13	28.29	28.43	28.03	28.27	64888
2002-09-16	28.19	28.48	28.01	28.13	26983
2002-09-17	28.47	28.53	28.10	28.14	50293
2002-09-18	27.95	28.28	27.77	27.80	82002
2002-09-19	27.76	28.48	27.38	27.38	90717
2002-09-20	27.33	27.71	27.10	27.61	72133
2002-09-23	27.43	27.56	26.86	27.10	49873
2002-09-24	27.17	27.17	26.51	26.95	46933
2002-09-25	26.57	27.12	26.57	26.67	95442
2002-09-26	26.71	27.05	26.49	26.74	80322
2002-09-27	26.61	27.09	26.59	26.85	158966
2002-09-30	26.95	27.10	26.62	26.69	119802
2002-10-01	26.67	27.63	26.67	27.63	70348
2002-10-02	27.64	27.64	26.98	27.16	67618
2002-10-03	26.86	27.24	26.73	26.95	61633
2002-10-04	26.67	26.78	26.53	26.68	82107
2002-10-07	26.76	26.76	25.95	26.09	97017
2002-10-08	26.00	26.84	26.00	26.67	72763
2002-10-09	26.21	26.55	25.61	25.69	46303
2002-10-10	25.59	26.56	25.38	26.42	125366
2002-10-11	26.56	27.10	26.56	26.73	69823
2002-10-14	26.68	27.02	26.50	26.89	28138
2002-10-15	27.07	27.86	27.03	27.53	73288
2002-10-16	27.56	27.57	26.57	26.66	43363
2002-10-17	26.76	27.37	26.76	27.31	63208
2002-10-18	26.87	27.50	26.86	27.50	41263
2002-10-21	27.24	27.39	26.68	27.27	49243
2002-10-22	26.68	27.06	26.64	26.67	56383
2002-10-23	26.63	26.72	26.25	26.72	66358
2002-10-24	26.47	26.81	26.19	26.20	43573
2002-10-25	26.25	27.38	26.24	26.99	71923
2002-10-28	26.99	26.99	26.43	26.62	30553
2002-10-29	26.38	26.91	26.22	26.23	42208
2002-10-30	26.19	27.00	26.19	26.84	55228
2002-10-31	27.04	27.46	27.00	27.38	139016
2002-11-01	27.00	27.62	26.71	27.58	112032
2002-11-04	27.44	28.00	27.44	27.54	58168
2002-11-05	27.62	27.93	27.59	27.68	35803
2002-11-06	27.86	27.86	27.35	27.52	35068
2002-11-07	27.51	27.51	26.63	26.63	36853
2002-11-08	26.63	26.91	26.39	26.42	37378
2002-11-11	26.57	26.67	26.31	26.31	17010
2002-11-12	26.29	26.67	26.29	26.58	31813
2002-11-13	26.30	26.86	26.30	26.67	79272
2002-11-14	26.67	27.63	26.67	27.22	43888
2002-11-15	27.18	27.46	26.82	27.25	25303
2002-11-18	26.87	27.29	26.78	26.79	25513
2002-11-19	26.82	27.16	26.44	26.63	39268
2002-11-20	27.29	27.32	26.67	27.27	14700
2002-11-21	27.28	27.71	26.90	27.23	54283
2002-11-22	26.91	28.10	26.91	27.42	33913
2002-11-25	27.71	27.85	26.59	26.89	74758
2002-11-26	26.99	27.10	26.57	26.65	18585
2002-11-27	26.61	27.24	26.52	27.02	34963
2002-11-29	26.89	27.14	26.65	26.83	15015
2002-12-02	26.86	27.50	26.68	27.13	36433
2002-12-03	27.23	27.49	27.15	27.31	26248
2002-12-04	27.30	27.31	27.14	27.15	125891
2002-12-05	27.15	27.31	26.85	27.08	35593
2002-12-06	26.99	26.99	26.57	26.75	62263
2002-12-09	26.62	26.82	26.33	26.59	85887
2002-12-10	26.85	26.85	26.19	26.31	55753
2002-12-11	26.62	26.82	26.14	26.78	36433
2002-12-12	26.83	26.86	26.23	26.23	32548
2002-12-13	26.21	26.48	26.19	26.31	19320
2002-12-16	26.54	26.65	26.22	26.65	31288
2002-12-17	26.45	26.67	26.45	26.52	17430
2002-12-18	26.40	26.53	26.06	26.53	40528
2002-12-19	26.52	26.54	26.30	26.46	26248
2002-12-20	26.37	26.57	26.30	26.39	30133
2002-12-23	26.38	26.57	26.19	26.57	33598
2002-12-24	26.47	26.47	26.13	26.35	21420
2002-12-26	26.57	26.57	26.19	26.44	29923
2002-12-27	26.20	26.57	26.14	26.25	22365
2002-12-30	26.56	26.56	25.86	26.26	50503
2002-12-31	26.16	26.35	25.52	26.21	80847
2003-01-02	26.24	26.73	26.20	26.71	60688
2003-01-03	26.66	26.67	26.50	26.56	35488
2003-01-06	26.44	26.75	26.44	26.52	77802
2003-01-07	26.52	26.64	26.44	26.50	22050
2003-01-08	26.55	26.55	26.21	26.31	17115
2003-01-09	26.33	26.55	26.12	26.21	64888
2003-01-10	26.21	26.26	25.91	26.14	51973
2003-01-13	26.22	26.71	26.22	26.43	76542
2003-01-14	26.42	26.61	26.29	26.51	22365
2003-01-15	26.24	26.45	25.95	26.09	194980
2003-01-16	26.00	26.19	25.79	26.02	49558
2003-01-17	26.05	26.06	25.82	26.04	22575
2003-01-21	25.71	25.86	25.71	25.77	28873
2003-01-22	25.78	25.92	25.52	25.90	62683
2003-01-23	25.78	26.34	25.78	26.28	49243
2003-01-24	26.10	26.28	25.58	25.62	34543
2003-01-27	25.52	25.76	25.52	25.61	59743
2003-01-28	25.62	25.95	25.61	25.91	30553
2003-01-29	25.81	26.10	25.81	25.99	27193
2003-01-30	25.79	26.06	25.76	26.06	34018
2003-01-31	25.81	26.17	25.72	26.16	59953
2003-02-03	26.13	26.29	26.06	26.19	44623
2003-02-04	26.17	26.27	25.91	26.13	37063
2003-02-05	26.15	26.33	25.95	26.12	197710
2003-02-06	26.08	26.27	26.03	26.03	116232
2003-02-07	26.27	26.27	26.04	26.16	62263
2003-02-10	26.17	26.31	26.10	26.20	70243
2003-02-11	26.24	26.38	26.19	26.24	24990
2003-02-12	26.05	26.38	26.05	26.37	39583
2003-02-13	26.38	26.39	26.22	26.29	44938
2003-02-14	26.23	26.43	26.23	26.42	59428
2003-02-18	26.47	26.47	26.20	26.46	88932
2003-02-19	26.47	26.55	26.37	26.53	64783
2003-02-20	26.54	26.61	26.53	26.60	45673
2003-02-21	26.59	26.76	26.55	26.76	69613
2003-02-24	26.71	26.75	26.54	26.58	61528
2003-02-25	26.52	26.68	26.32	26.68	51448
2003-02-26	26.66	26.66	26.19	26.26	40633
2003-02-27	26.27	26.61	26.27	26.55	13545
2003-02-28	26.52	26.71	26.48	26.48	57118
2003-03-03	26.72	26.75	26.54	26.70	49768
2003-03-04	26.11	26.59	26.11	26.42	67618
2003-03-05	26.44	26.61	26.43	26.52	36433
2003-03-06	26.62	26.62	26.39	26.45	73813
2003-03-07	26.44	26.57	26.44	26.51	38848
2003-03-10	26.48	26.63	26.29	26.29	35908
2003-03-11	26.45	26.45	25.94	25.94	59113
2003-03-12	26.09	26.19	25.87	26.10	65938
2003-03-13	26.08	26.36	26.08	26.36	41368
2003-03-14	26.25	26.42	26.21	26.42	59743
2003-03-17	26.38	26.66	26.20	26.54	41368
2003-03-18	26.58	26.67	26.38	26.63	30133
2003-03-19	26.67	26.67	26.52	26.58	30658
2003-03-20	26.56	26.76	26.47	26.75	94812
2003-03-21	26.68	27.09	26.67	27.09	34858
2003-03-24	27.08	27.08	26.60	26.76	29293
2003-03-25	26.72	27.62	26.71	27.56	115392
2003-03-26	27.56	27.62	27.45	27.47	68143
2003-03-27	27.37	27.37	27.15	27.21	176815
2003-03-28	27.20	27.38	27.03	27.38	79482
2003-03-31	27.32	27.35	26.92	27.28	83682
2003-04-01	27.32	27.57	27.20	27.35	68983
2003-04-02	27.52	28.06	27.52	28.05	64783
2003-04-03	28.06	28.10	27.86	27.99	84102
2003-04-04	28.10	28.18	27.88	28.11	37168
2003-04-07	28.10	28.57	28.05	28.14	42418
2003-04-08	28.29	28.29	28.01	28.01	41998
2003-04-09	28.00	28.18	28.00	28.11	28138
2003-04-10	28.16	28.31	27.96	27.97	52708
2003-04-11	28.12	28.21	27.58	27.71	48613
2003-04-14	27.81	28.18	27.71	28.14	41368
2003-04-15	27.98	28.53	27.76	28.39	95757
2003-04-16	28.44	28.60	27.95	28.24	124107
2003-04-17	28.00	28.23	27.95	28.05	71398
2003-04-21	28.14	28.18	27.69	27.96	120012
2003-04-22	27.74	28.15	27.69	28.01	104262
2003-04-23	28.32	28.51	27.93	28.32	63733
2003-04-24	27.56	28.17	27.48	28.06	53338
2003-04-25	27.87	28.32	27.77	28.15	40423
2003-04-28	28.32	28.57	27.95	28.40	79062
2003-04-29	28.62	29.52	28.44	29.07	238239
2003-04-30	29.24	29.24	28.95	28.98	80322
2003-05-01	29.14	29.17	28.95	29.14	181960
2003-05-02	29.31	29.31	29.07	29.29	190465
2003-05-05	29.29	29.31	28.95	29.23	92922
2003-05-06	29.30	29.31	29.05	29.27	94707
2003-05-07	29.19	29.26	29.03	29.17	39268
2003-05-08	28.99	29.30	28.81	28.91	87252
2003-05-09	29.28	29.48	28.91	29.26	108567
2003-05-12	29.27	29.46	29.05	29.43	137861
2003-05-13	29.45	30.05	29.07	29.71	242800
2003-05-14	29.70	30.08	29.60	29.91	114500
2003-05-15	29.95	30.01	29.70	30.01	98000
2003-05-16	29.83	30.25	29.63	30.00	749100
2003-05-19	29.90	30.05	29.61	29.75	91500
2003-05-20	29.60	29.88	29.60	29.81	52500
2003-05-21	29.73	29.85	29.50	29.75	94800
2003-05-22	29.70	29.90	29.63	29.89	57700
2003-05-23	29.88	29.97	29.75	29.86	59300
2003-05-27	29.81	29.99	29.62	29.99	76700
2003-05-28	30.04	30.27	29.91	30.19	189400
2003-05-29	29.70	30.05	29.50	29.72	66900
2003-05-30	29.60	30.29	29.60	30.14	80500
2003-06-02	30.25	30.25	29.60	30.00	254400
2003-06-03	30.00	30.30	29.75	30.29	179600
2003-06-04	30.19	30.50	29.98	30.50	81100
2003-06-05	30.45	30.85	30.13	30.85	122700
2003-06-06	30.87	30.99	30.60	30.74	66000
2003-06-09	30.99	31.00	30.07	30.23	58000
2003-06-10	30.50	31.00	30.20	30.64	299700
2003-06-11	30.93	31.00	30.61	30.91	78500
2003-06-12	30.80	31.04	30.80	30.98	85000
2003-06-13	30.80	30.95	30.53	30.53	45300
2003-06-16	30.99	31.00	30.38	30.50	119100
2003-06-17	30.79	30.79	30.32	30.49	84100
2003-06-18	30.48	30.50	29.71	29.98	157100
2003-06-19	29.75	30.19	29.30	29.74	67700
2003-06-20	30.20	30.20	29.23	29.71	362500
2003-06-23	29.95	29.95	29.25	29.60	81300
2003-06-24	29.79	29.93	29.51	29.72	53000
2003-06-25	29.44	30.40	29.44	30.12	335200
2003-06-26	30.05	30.40	29.85	30.16	73200
2003-06-27	30.41	30.41	29.70	29.98	70900
2003-06-30	30.24	30.27	30.01	30.23	85400
2003-07-01	30.07	30.27	29.53	30.21	68200
2003-07-02	30.30	30.99	29.52	30.98	121300
2003-07-03	31.00	31.00	30.51	30.75	37500
2003-07-07	30.90	30.99	30.36	30.92	109400
2003-07-08	30.46	31.25	30.46	30.96	69800
2003-07-09	31.00	31.18	30.49	31.04	83800
2003-07-10	31.00	32.05	29.39	29.48	889100
2003-07-11	29.81	30.05	29.35	29.46	691800
2003-07-14	29.60	29.97	29.36	29.85	443900
2003-07-15	29.95	30.02	29.69	29.75	246900
2003-07-16	29.72	30.49	29.72	30.47	215900
2003-07-17	30.50	31.15	30.24	30.81	362500
2003-07-18	30.95	31.20	30.67	30.93	94400
2003-07-21	30.89	31.00	30.37	30.54	72200
2003-07-22	30.32	30.93	30.30	30.66	175500
2003-07-23	30.85	30.85	30.40	30.54	95300
2003-07-24	30.50	31.00	30.49	30.50	249700
2003-07-25	31.00	31.10	30.75	30.94	122500
2003-07-28	31.09	31.40	30.82	31.00	167700
2003-07-29	31.05	31.49	31.00	31.40	128800
2003-07-30	31.50	32.10	31.35	31.78	193400
2003-07-31	32.00	32.10	31.36	31.55	159500
2003-08-01	31.39	31.67	31.00	31.07	84500
2003-08-04	31.30	31.44	31.01	31.32	108400
2003-08-05	31.56	32.23	31.22	31.67	122700
2003-08-06	31.68	32.18	31.39	31.70	83900
2003-08-07	31.28	31.83	31.24	31.48	86800
2003-08-08	31.81	31.85	31.26	31.49	57400
2003-08-11	31.70	31.90	31.41	31.51	40500
2003-08-12	31.86	31.87	31.36	31.76	93900
2003-08-13	31.99	31.99	31.40	31.62	48300
2003-08-14	31.53	32.13	31.53	31.90	50000
2003-08-15	31.65	32.50	31.40	31.93	55400
2003-08-18	31.80	32.61	31.66	32.35	74600
2003-08-19	32.65	32.99	32.29	32.64	75800
2003-08-20	32.99	33.40	32.56	32.74	78700
2003-08-21	32.75	33.25	32.75	32.92	62400
2003-08-22	33.10	33.37	32.72	32.73	44200
2003-08-25	32.93	33.07	32.54	32.73	57500
2003-08-26	32.68	33.13	32.68	33.00	65700
2003-08-27	32.91	33.65	32.70	33.07	81900
2003-08-28	33.06	33.65	32.91	33.12	55100
2003-08-29	33.35	33.75	33.05	33.75	45900
2003-09-02	33.74	34.00	33.13	33.86	62300
2003-09-03	34.00	34.17	33.61	33.99	39800
2003-09-04	34.03	34.40	33.86	34.39	55300
2003-09-05	34.30	34.75	34.01	34.38	51400
2003-09-08	34.57	34.75	33.99	34.41	36900
2003-09-09	34.16	34.72	34.15	34.48	43100
2003-09-10	34.48	34.48	34.01	34.07	48600
2003-09-11	34.02	34.30	34.01	34.30	40300
2003-09-12	34.39	34.65	34.20	34.60	42800
2003-09-15	34.70	35.08	34.40	34.75	120500
2003-09-16	34.97	34.97	34.13	34.28	125900
2003-09-17	34.20	34.47	34.01	34.06	52000
2003-09-18	34.25	34.93	34.11	34.93	107300
2003-09-19	35.00	35.04	34.39	34.98	69800
2003-09-22	34.51	34.97	34.38	34.46	113100
2003-09-23	34.48	34.61	34.32	34.60	71900
2003-09-24	34.50	34.65	34.39	34.47	85800
2003-09-25	34.58	34.58	34.40	34.45	115200
2003-09-26	34.57	34.57	34.35	34.35	102000
2003-09-29	34.40	34.63	34.30	34.63	81700
2003-09-30	34.47	34.75	34.47	34.50	49500
2003-10-01	34.65	34.65	34.40	34.47	80000
2003-10-02	34.55	34.60	34.39	34.47	56200
2003-10-03	34.40	34.60	34.40	34.45	165700
2003-10-06	34.65	34.90	34.42	34.90	57100
2003-10-07	34.80	34.90	34.75	34.85	56700
2003-10-08	34.64	35.03	34.64	34.79	105400
2003-10-09	34.96	35.15	34.82	34.93	75200
2003-10-10	35.07	35.11	34.83	35.00	39100
2003-10-13	35.00	35.42	34.94	35.37	58000
2003-10-14	35.37	35.41	35.02	35.41	52600
2003-10-15	35.45	35.45	34.87	35.08	32300
2003-10-16	34.94	34.94	32.50	32.70	639800
2003-10-17	32.70	32.79	32.05	32.20	356500
2003-10-20	32.51	32.51	32.09	32.10	203000
2003-10-21	32.11	32.30	32.06	32.16	128600
2003-10-22	32.10	32.31	31.95	32.00	80800
2003-10-23	32.07	32.07	31.94	32.01	84200
2003-10-24	32.11	32.20	31.68	31.89	92500
2003-10-27	32.00	32.00	31.74	32.00	122500
2003-10-28	32.00	32.40	31.70	32.25	244600
2003-10-29	32.38	32.75	32.18	32.70	98900
2003-10-30	32.88	33.08	32.60	32.61	70200
2003-10-31	32.83	33.12	32.42	32.93	78200
2003-11-03	33.00	33.75	32.86	33.65	73500
2003-11-04	33.60	33.83	33.26	33.65	70800
2003-11-05	33.22	33.71	33.03	33.12	57400
2003-11-06	33.11	33.22	32.46	33.21	72300
2003-11-07	33.25	33.36	32.83	33.04	67300
2003-11-10	33.00	33.13	32.85	32.90	65500
2003-11-11	32.58	33.25	32.58	32.97	58400
2003-11-12	33.04	33.41	32.86	33.41	37300
2003-11-13	33.45	33.74	33.33	33.61	39700
2003-11-14	33.16	33.83	33.16	33.49	49200
2003-11-17	33.51	33.51	32.92	33.29	27800
2003-11-18	33.05	33.40	32.82	33.14	43400
2003-11-19	32.78	33.36	32.78	33.06	42700
2003-11-20	33.17	33.19	32.90	33.08	54800
2003-11-21	33.20	33.55	32.95	33.32	41900
2003-11-24	33.58	33.70	32.90	33.69	48900
2003-11-25	33.69	33.94	33.50	33.70	71000
2003-11-26	33.36	33.89	33.32	33.51	46500
2003-11-28	33.59	33.59	33.05	33.18	47200
2003-12-01	33.18	34.05	33.08	34.05	71700
2003-12-02	33.80	34.18	33.77	33.89	57400
2003-12-03	33.30	33.95	33.14	33.88	96800
2003-12-04	33.80	33.91	33.80	33.90	80800
2003-12-05	33.80	34.00	33.75	33.75	67300
2003-12-08	33.55	33.98	33.51	33.70	48200
2003-12-09	33.75	34.00	33.52	33.74	108000
2003-12-10	34.00	34.05	33.66	34.05	109300
2003-12-11	33.66	34.09	33.51	33.85	41000
2003-12-12	34.10	34.16	33.90	33.91	54300
2003-12-15	34.02	34.24	33.65	33.71	59400
2003-12-16	33.80	33.80	33.16	33.49	154200
2003-12-17	33.55	33.90	33.55	33.81	51100
2003-12-18	33.81	33.85	33.77	33.83	54900
2003-12-19	33.90	34.15	33.83	34.09	74800
2003-12-22	34.15	34.15	33.98	33.99	85500
2003-12-23	34.00	34.45	33.95	34.21	87200
2003-12-24	34.21	34.74	34.18	34.70	33300
2003-12-26	34.65	34.97	34.65	34.87	43700
2003-12-29	34.87	35.10	34.74	34.98	62900
2003-12-30	34.93	35.30	34.92	35.30	73900
2003-12-31	35.15	35.48	35.15	35.45	114200
2004-01-02	18.79	19.48	18.79	19.40	336100
2004-01-05	19.50	19.50	19.21	19.35	243300
2004-01-06	19.34	19.43	19.28	19.42	263900
2004-01-07	19.65	19.65	19.21	19.30	146200
2004-01-08	19.25	19.60	19.21	19.60	61500
2004-01-09	19.55	19.75	19.47	19.74	152500
2004-01-12	19.85	19.92	19.52	19.60	92100
2004-01-13	19.55	19.65	19.30	19.40	91400
2004-01-14	19.40	19.48	19.22	19.48	81600
2004-01-15	19.58	19.65	19.42	19.42	127600
2004-01-16	19.45	19.53	19.38	19.48	61300
2004-01-20	19.50	19.65	19.47	19.60	94700
2004-01-21	19.60	19.60	19.35	19.42	141500
2004-01-22	19.42	19.45	19.32	19.38	104100
2004-01-23	19.40	20.31	19.37	20.25	166500
2004-01-26	20.23	20.43	20.18	20.35	79000
2004-01-27	20.45	20.93	20.25	20.87	163600
2004-01-28	20.84	20.84	20.35	20.46	79900
2004-01-29	20.52	20.58	20.50	20.56	149600
2004-01-30	20.56	20.70	20.39	20.65	70400
2004-02-02	20.55	20.80	20.52	20.80	80700
2004-02-03	20.75	20.96	20.75	20.82	94300
2004-02-04	20.70	20.86	20.70	20.81	68400
2004-02-05	20.85	20.96	20.70	20.96	46100
2004-02-06	20.96	21.02	20.93	21.02	64600
2004-02-09	21.02	21.15	21.02	21.09	68700
2004-02-10	21.15	21.51	21.15	21.51	64700
2004-02-11	21.47	21.95	21.44	21.94	88000
2004-02-12	21.94	22.12	21.90	22.11	107800
2004-02-13	22.13	22.44	22.13	22.31	62100
2004-02-17	22.31	22.31	21.38	21.74	110600
2004-02-18	21.74	21.92	21.70	21.92	436700
2004-02-19	21.92	21.95	21.92	21.93	52500
2004-02-20	21.92	22.05	21.92	22.05	67800
2004-02-23	22.10	22.25	22.07	22.17	83900
2004-02-24	22.40	22.50	22.20	22.50	122600
2004-02-25	22.50	22.79	22.50	22.77	147400
2004-02-26	22.56	22.66	22.48	22.60	132400
2004-02-27	22.55	22.57	22.45	22.48	113100
2004-03-01	22.53	22.53	22.00	22.18	121000
2004-03-02	22.18	22.36	22.10	22.36	61900
2004-03-03	22.36	22.36	22.05	22.09	99000
2004-03-04	22.05	22.37	22.05	22.27	56200
2004-03-05	22.30	22.66	22.20	22.65	44400
2004-03-08	22.65	22.75	22.65	22.66	32900
2004-03-09	22.67	22.70	22.47	22.49	48100
2004-03-10	22.50	22.62	22.48	22.60	67500
2004-03-11	22.60	22.60	22.15	22.16	36600
2004-03-12	22.38	22.39	22.15	22.15	50900
2004-03-15	22.30	22.37	22.17	22.18	29400
2004-03-16	22.18	22.18	21.72	21.75	61500
2004-03-17	21.80	22.25	21.80	22.19	35600
2004-03-18	22.25	22.35	22.10	22.30	30100
2004-03-19	22.20	22.48	22.20	22.45	75500
2004-03-22	22.45	22.45	22.21	22.22	39200
2004-03-23	22.15	22.46	22.00	22.03	29400
2004-03-24	22.03	22.15	21.98	21.99	93700
2004-03-25	21.99	22.00	21.75	21.99	50100
2004-03-26	22.00	22.00	21.91	21.91	35000
2004-03-29	21.95	22.00	21.90	21.99	48900
2004-03-30	21.99	22.08	21.90	22.00	78700
2004-03-31	22.00	22.23	21.99	22.10	65800
2004-04-01	22.12	22.36	22.07	22.35	152900
2004-04-02	22.42	22.63	22.42	22.44	120800
2004-04-05	22.45	22.60	22.31	22.47	166800
2004-04-06	22.27	22.27	22.00	22.10	54500
2004-04-07	22.18	22.30	21.90	21.90	54800
2004-04-08	21.95	21.96	21.70	21.71	56200
2004-04-12	21.60	21.90	21.36	21.45	62100
2004-04-13	21.50	21.64	21.00	21.18	66700
2004-04-14	21.00	21.01	20.85	20.86	55100
2004-04-15	21.00	21.00	20.33	20.33	54500
2004-04-16	20.45	20.70	20.45	20.62	43800
2004-04-19	20.47	20.70	20.47	20.62	53400
2004-04-20	20.79	20.87	20.27	20.41	97100
2004-04-21	20.37	20.46	19.80	19.93	135000
2004-04-22	20.00	20.02	19.85	20.00	106300
2004-04-23	20.00	20.02	19.89	19.97	155800
2004-04-26	19.97	20.00	19.75	19.95	94400
2004-04-27	19.95	19.99	19.80	19.96	52000
2004-04-28	19.93	19.99	19.79	19.80	90800
2004-04-29	19.78	20.03	19.70	19.71	241900
2004-04-30	19.70	19.81	19.50	19.60	88900
2004-05-03	19.57	19.58	19.25	19.25	115100
2004-05-04	19.25	19.70	19.23	19.58	115700
2004-05-05	19.55	20.03	19.50	19.99	61400
2004-05-06	19.98	19.98	19.67	19.70	95400
2004-05-07	19.63	19.64	19.20	19.23	85600
2004-05-10	19.20	19.21	18.80	19.01	137600
2004-05-11	19.01	19.25	18.98	19.25	72700
2004-05-12	19.22	19.22	18.92	19.17	59400
2004-05-13	19.24	19.24	19.10	19.12	54600
2004-05-14	19.15	19.20	19.05	19.11	42000
2004-05-17	19.12	19.14	18.86	18.98	67600
2004-05-18	18.98	19.15	18.95	19.05	100200
2004-05-19	19.05	19.05	18.95	19.00	55700
2004-05-20	19.00	19.10	18.95	19.08	67900
2004-05-21	19.18	19.26	19.05	19.26	63900
2004-05-24	19.40	19.75	19.40	19.65	56100
2004-05-25	19.66	19.95	19.34	19.90	55200
2004-05-26	19.90	20.30	19.82	20.13	101400
2004-05-27	20.04	20.04	19.83	19.86	57300
2004-05-28	19.86	20.05	19.85	19.96	42300
2004-06-01	20.00	20.00	19.51	19.59	37200
2004-06-02	19.57	19.80	19.31	19.52	91500
2004-06-03	19.72	19.72	19.25	19.40	78700
2004-06-04	19.40	20.02	19.20	20.01	68600
2004-06-07	19.95	20.05	19.65	19.76	78600
2004-06-08	19.70	19.85	19.50	19.74	69300
2004-06-09	19.75	19.88	19.55	19.88	104100
2004-06-10	20.04	20.04	19.68	19.69	51200
2004-06-14	19.89	19.95	19.76	19.88	79700
2004-06-15	20.00	20.00	19.91	19.93	82900
2004-06-16	19.97	20.03	19.60	19.74	94600
2004-06-17	19.75	19.83	19.32	19.82	151900
2004-06-18	19.82	20.04	19.75	20.04	86800
2004-06-21	20.06	20.10	19.99	20.10	68500
2004-06-22	20.10	20.53	20.03	20.45	121300
2004-06-23	20.55	20.67	20.34	20.67	88300
2004-06-24	20.67	20.75	20.53	20.57	85900
2004-06-25	20.57	20.57	19.85	19.85	1002800
2004-06-28	20.04	20.04	19.70	19.90	178700
2004-06-29	19.90	20.00	19.76	19.96	119100
2004-06-30	20.00	20.40	19.86	20.40	363800
2004-07-01	20.40	20.44	20.03	20.22	146000
2004-07-02	20.23	20.33	20.12	20.26	82400
2004-07-06	20.22	20.35	19.96	20.22	91000
2004-07-07	20.20	20.50	20.20	20.44	185300
2004-07-08	20.44	20.47	20.20	20.20	128000
2004-07-09	20.40	20.50	20.10	20.34	80200
2004-07-12	20.25	20.37	19.95	20.37	205100
2004-07-13	20.32	20.45	20.21	20.45	225300
2004-07-14	20.40	20.44	20.17	20.44	153400
2004-07-15	20.40	20.45	20.18	20.24	59400
2004-07-16	20.24	20.32	20.00	20.00	77400
2004-07-19	20.01	20.35	19.91	20.26	296900
2004-07-20	20.26	20.48	20.10	20.43	161100
2004-07-21	20.48	20.49	20.11	20.28	153600
2004-07-22	20.31	20.45	19.93	20.21	174200
2004-07-23	20.22	20.22	19.75	19.98	151800
2004-07-26	19.97	20.07	19.79	20.05	140100
2004-07-27	20.03	20.35	20.02	20.32	134700
2004-07-28	20.27	20.45	20.03	20.40	136300
2004-07-29	20.47	20.50	20.11	20.50	57900
2004-07-30	20.47	20.50	20.00	20.13	70600
2004-08-02	20.07	20.31	19.77	20.30	76900
2004-08-03	20.05	20.45	20.03	20.32	110800
2004-08-04	20.25	20.63	20.13	20.43	111000
2004-08-05	20.43	20.53	20.06	20.10	95900
2004-08-06	20.00	20.23	19.90	19.97	196700
2004-08-09	19.96	20.27	19.40	20.26	212200
2004-08-10	20.26	20.49	20.18	20.49	114400
2004-08-11	20.24	20.40	20.04	20.40	82600
2004-08-12	20.39	20.46	20.15	20.27	116300
2004-08-13	20.28	20.32	19.98	19.99	120800
2004-08-16	20.02	20.75	20.02	20.60	74500
2004-08-17	20.67	20.85	20.52	20.79	102200
2004-08-18	20.75	21.32	20.40	21.19	113100
2004-08-19	21.22	21.32	20.90	21.09	138700
2004-08-20	21.20	21.64	21.20	21.62	81100
2004-08-23	21.70	21.75	21.30	21.32	113100
2004-08-24	21.52	21.74	21.50	21.68	242600
2004-08-25	21.70	21.85	21.40	21.70	174600
2004-08-26	21.75	21.86	21.55	21.60	103000
2004-08-27	21.60	21.68	21.55	21.63	88900
2004-08-30	21.45	21.57	21.16	21.19	86700
2004-08-31	21.25	21.36	21.09	21.36	76200
2004-09-01	21.36	21.65	21.13	21.22	109600
2004-09-02	21.22	21.60	21.09	21.49	85300
2004-09-03	21.50	21.79	21.44	21.64	65200
2004-09-07	21.67	22.17	21.67	22.14	57800
2004-09-08	21.99	22.17	21.83	21.87	87500
2004-09-09	21.88	22.55	21.88	22.37	113500
2004-09-10	22.50	22.55	22.21	22.46	66600
2004-09-13	22.46	22.84	22.45	22.45	91500
2004-09-14	22.70	22.72	22.35	22.47	40300
2004-09-15	22.60	22.68	22.48	22.55	95300
2004-09-16	22.70	22.79	22.59	22.71	89400
2004-09-17	22.91	22.91	22.41	22.55	137600
2004-09-20	22.55	22.70	22.32	22.40	61300
2004-09-21	22.55	22.57	22.12	22.18	190400
2004-09-22	22.03	22.22	21.80	22.11	69600
2004-09-23	22.10	22.11	21.75	21.75	97900
2004-09-24	21.75	21.98	21.70	21.83	45500
2004-09-27	21.78	21.82	21.52	21.61	42900
2004-09-28	21.51	22.05	21.50	21.99	57100
2004-09-29	22.10	22.24	21.90	22.19	95200
2004-09-30	22.19	22.19	22.04	22.13	84300
2004-10-01	22.25	22.50	22.25	22.49	86300
2004-10-04	22.69	22.82	22.54	22.72	102600
2004-10-05	22.57	22.65	22.46	22.58	75700
2004-10-06	22.58	22.62	22.38	22.61	80500
2004-10-07	22.53	22.61	22.23	22.24	54500
2004-10-08	22.17	22.25	21.90	21.98	79600
2004-10-11	21.78	22.59	21.78	22.55	76900
2004-10-12	22.40	22.41	22.10	22.29	127300
2004-10-13	22.39	22.40	21.75	21.93	113400
2004-10-14	22.00	22.00	21.62	21.67	72300
2004-10-15	21.63	21.63	20.52	21.19	375100
2004-10-18	21.19	21.19	20.75	21.00	182300
2004-10-19	21.05	21.10	20.75	20.89	119400
2004-10-20	20.92	20.92	20.70	20.81	171000
2004-10-21	20.90	20.90	20.67	20.73	108900
2004-10-22	20.68	20.78	20.30	20.33	111100
2004-10-25	20.33	20.66	20.28	20.46	122200
2004-10-26	20.75	20.88	20.57	20.70	111300
2004-10-27	20.75	20.96	20.57	20.65	214000
2004-10-28	20.56	20.65	20.56	20.64	170600
2004-10-29	20.65	20.65	20.52	20.53	102500
2004-11-01	20.54	20.57	20.40	20.53	142600
2004-11-02	20.55	20.64	20.34	20.36	154100
2004-11-03	20.45	20.70	20.45	20.68	274900
2004-11-04	20.64	21.19	20.55	21.19	236900
2004-11-05	21.16	21.31	21.05	21.20	216800
2004-11-08	21.05	21.32	21.00	21.00	124200
2004-11-09	20.93	21.03	20.88	20.88	122400
2004-11-10	20.90	21.40	20.86	20.91	96800
2004-11-11	20.95	21.30	20.92	21.30	93700
2004-11-12	21.25	22.04	21.14	21.91	230400
2004-11-15	21.91	21.97	21.65	21.80	113900
2004-11-16	21.45	21.63	21.41	21.53	56700
2004-11-17	21.53	22.06	21.53	21.90	152900
2004-11-18	21.89	21.93	21.76	21.91	60000
2004-11-19	21.92	21.96	21.51	21.64	68800
2004-11-22	21.25	21.75	21.25	21.72	96600
2004-11-23	21.75	21.85	21.55	21.61	82800
2004-11-24	21.75	21.83	21.43	21.45	84500
2004-11-26	21.48	21.55	21.45	21.50	27100
2004-11-29	21.20	21.64	21.20	21.61	173700
2004-11-30	21.61	21.61	21.22	21.23	151900
2004-12-01	21.30	21.59	21.21	21.25	204200
2004-12-02	21.28	21.99	21.10	21.93	195200
2004-12-03	21.73	21.73	21.40	21.47	132600
2004-12-06	21.47	21.47	20.85	20.90	131700
2004-12-07	20.90	21.13	20.65	20.65	112800
2004-12-08	20.60	21.03	20.50	20.97	125000
2004-12-09	20.92	20.93	20.30	20.33	148800
2004-12-10	20.53	20.64	20.11	20.25	310700
2004-12-13	20.26	20.84	20.26	20.75	310900
2004-12-14	20.75	20.75	20.02	20.06	271200
2004-12-15	20.25	20.50	20.15	20.48	157300
2004-12-16	20.58	20.58	19.90	19.98	222900
2004-12-17	19.91	20.63	19.88	20.60	534300
2004-12-20	20.55	20.65	20.07	20.19	129300
2004-12-21	20.00	20.37	19.91	20.36	147300
2004-12-22	20.26	20.55	20.26	20.55	152900
2004-12-23	20.50	20.70	20.45	20.56	107200
2004-12-27	20.50	20.64	20.25	20.39	69600
2004-12-28	20.35	20.80	20.35	20.80	105600
2004-12-29	20.72	20.77	20.58	20.65	76700
2004-12-30	20.69	20.72	20.21	20.41	98300
2004-12-31	20.26	20.70	20.26	20.36	75500
2005-01-03	20.33	20.70	19.99	20.30	162500
2005-01-04	20.35	20.43	19.80	20.18	145500
2005-01-05	20.14	20.23	19.85	20.01	204600
2005-01-06	20.26	20.27	19.81	19.92	97400
2005-01-07	19.97	20.28	19.70	19.92	209700
2005-01-10	19.92	20.08	19.72	19.89	114200
2005-01-11	19.83	19.83	19.45	19.59	146000
2005-01-12	19.57	19.74	18.74	19.60	255000
2005-01-13	19.50	19.55	19.01	19.05	135000
2005-01-14	19.12	19.60	19.05	19.10	184600
2005-01-18	19.08	19.66	19.04	19.50	173700
2005-01-19	19.43	19.67	18.95	19.05	142500
2005-01-20	19.01	19.01	18.73	18.81	124800
2005-01-21	18.78	19.45	18.73	19.24	140200
2005-01-24	19.25	19.44	19.10	19.11	119400
2005-01-25	19.20	19.36	18.91	19.01	129300
2005-01-26	19.05	19.52	19.00	19.34	170700
2005-01-27	19.30	19.54	19.25	19.49	714000
2005-01-28	19.51	19.51	18.95	19.12	95800
2005-01-31	19.22	19.79	19.22	19.78	112500
2005-02-01	19.70	19.77	19.40	19.69	135000
2005-02-02	19.67	19.87	19.59	19.87	97800
2005-02-03	19.87	19.87	19.61	19.75	144800
2005-02-04	19.90	19.94	19.65	19.84	140600
2005-02-07	19.90	19.98	19.72	19.90	118100
2005-02-08	19.90	19.93	19.66	19.68	71700
2005-02-09	19.73	19.81	19.18	19.19	193900
2005-02-10	19.19	19.44	18.95	19.30	101100
2005-02-11	19.22	19.57	19.07	19.57	132000
2005-02-14	19.52	19.87	19.52	19.80	163000
2005-02-15	19.85	19.90	19.38	19.38	117800
2005-02-16	19.30	19.62	19.27	19.50	91900
2005-02-17	19.46	19.50	19.00	19.01	72800
2005-02-18	19.01	19.33	18.76	19.09	171400
2005-02-22	19.09	19.11	18.59	18.72	127000
2005-02-23	18.85	19.21	18.55	19.03	168600
2005-02-24	19.00	19.49	18.85	19.29	179400
2005-02-25	19.06	19.50	19.06	19.45	141400
2005-02-28	19.40	19.42	19.00	19.03	182400
2005-03-01	19.02	19.20	18.95	18.95	127700
2005-03-02	18.85	19.17	18.75	18.90	104500
2005-03-03	18.90	19.42	18.85	19.40	165800
2005-03-04	19.40	19.95	19.30	19.81	184300
2005-03-07	19.75	19.80	19.40	19.41	71400
2005-03-08	19.55	19.59	19.16	19.56	98800
2005-03-09	19.50	19.50	18.82	18.91	106000
2005-03-10	19.20	19.22	19.00	19.10	180400
2005-03-11	19.17	19.25	18.98	19.11	119100
2005-03-14	18.98	19.30	18.98	19.29	70100
2005-03-15	19.45	19.49	19.10	19.10	171400
2005-03-16	19.00	19.29	18.98	19.10	106800
2005-03-17	19.11	19.11	18.88	18.95	104900
2005-03-18	19.13	19.13	18.77	19.06	240900
2005-03-21	19.06	19.31	19.00	19.10	126500
2005-03-22	19.20	19.32	19.06	19.09	140900
2005-03-23	19.07	19.07	18.88	18.90	124200
2005-03-24	18.95	19.11	18.88	18.90	76400
2005-03-28	18.90	19.22	18.90	19.07	106100
2005-03-29	19.08	19.33	18.95	19.06	255100
2005-03-30	19.06	19.40	19.06	19.35	272100
2005-03-31	19.37	19.37	19.06	19.15	440100
2005-04-01	19.15	19.25	19.05	19.18	162100
2005-04-04	19.22	19.24	19.00	19.17	156800
2005-04-05	19.13	19.25	19.00	19.22	93100
2005-04-06	19.22	19.42	19.15	19.33	156800
2005-04-07	19.35	19.50	19.25	19.42	84100
2005-04-08	19.40	19.41	19.14	19.17	114600
2005-04-11	19.15	19.17	19.05	19.10	106700
2005-04-12	19.10	19.25	19.05	19.23	156000
2005-04-13	19.33	19.47	18.78	18.82	232200
2005-04-14	18.82	18.86	18.53	18.53	167700
2005-04-15	18.55	18.93	18.42	18.46	145100
2005-04-18	18.47	18.87	18.35	18.77	144200
2005-04-19	18.89	19.05	18.65	19.05	162800
2005-04-20	19.03	19.03	18.28	18.28	144000
2005-04-21	18.48	18.70	18.20	18.70	159400
2005-04-22	18.79	18.79	18.25	18.75	126600
2005-04-25	18.70	18.75	18.35	18.72	147600
2005-04-26	18.60	18.75	18.25	18.26	123100
2005-04-27	18.21	18.50	17.85	18.33	126300
2005-04-28	18.28	18.28	17.76	17.77	123200
2005-04-29	17.83	18.95	17.49	18.95	220500
2005-05-02	18.80	18.83	18.30	18.61	121800
2005-05-03	18.58	18.86	18.50	18.58	113100
2005-05-04	18.65	19.09	18.60	18.95	111500
2005-05-05	18.80	19.10	18.65	18.93	99200
2005-05-06	19.02	19.16	18.81	18.84	74100
2005-05-09	18.86	19.07	18.80	19.00	77700
2005-05-10	18.95	18.99	18.61	18.80	81500
2005-05-11	18.83	18.93	18.50	18.70	142600
2005-05-12	18.71	18.85	18.35	18.45	86900
2005-05-13	18.42	18.47	18.00	18.15	135500
2005-05-16	18.18	18.65	18.12	18.65	138800
2005-05-17	18.70	18.90	18.41	18.82	101900
2005-05-18	18.85	19.20	18.85	19.08	159600
2005-05-19	18.98	19.14	18.70	18.92	190800
2005-05-20	18.87	18.93	18.55	18.87	78300
2005-05-23	18.82	19.12	18.82	18.96	78500
2005-05-24	19.00	19.18	19.00	19.10	80100
2005-05-25	19.19	19.19	18.96	19.00	130100
2005-05-26	19.10	19.10	18.85	19.05	90800
2005-05-27	18.81	18.81	18.46	18.51	69000
2005-05-31	18.56	18.84	18.52	18.58	62200
2005-06-01	18.59	19.20	18.59	19.04	153100
2005-06-02	19.00	19.18	18.99	19.09	133800
2005-06-03	19.12	19.16	18.79	18.92	85100
2005-06-06	18.86	19.07	18.71	19.03	72700
2005-06-07	19.01	19.09	18.82	18.83	108100
2005-06-08	18.80	18.95	18.62	18.62	79000
2005-06-09	18.67	18.84	18.52	18.81	51000
2005-06-10	18.83	18.93	18.73	18.81	49200
2005-06-13	18.82	18.91	18.60	18.71	56700
2005-06-14	18.81	19.04	18.74	19.04	93700
2005-06-15	19.17	19.17	18.85	19.09	161800
2005-06-16	19.14	19.25	18.98	19.24	153500
2005-06-17	19.25	19.50	19.18	19.47	255200
2005-06-20	19.41	19.50	19.34	19.41	86800
2005-06-21	19.46	19.50	19.25	19.33	61000
2005-06-22	19.45	19.49	19.27	19.47	69700
2005-06-23	19.48	19.49	18.93	18.93	76000
2005-06-24	18.94	19.40	18.93	19.40	212000
2005-06-27	19.40	19.40	19.16	19.34	68800
2005-06-28	19.34	19.74	19.29	19.70	185800
2005-06-29	19.66	19.75	19.60	19.75	64100
2005-06-30	19.75	19.85	19.57	19.65	91400
2005-07-01	19.62	19.93	19.50	19.70	48300
2005-07-05	19.62	20.00	19.62	20.00	90700
2005-07-06	20.00	20.00	19.77	19.84	72000
2005-07-07	19.70	19.96	19.43	19.89	80600
2005-07-08	19.95	20.48	19.87	20.41	125300
2005-07-11	20.41	20.62	20.26	20.62	173100
2005-07-12	20.69	20.73	20.29	20.51	144900
2005-07-13	20.51	20.63	20.34	20.43	91700
2005-07-14	20.44	20.63	20.15	20.15	91600
2005-07-15	20.12	20.50	20.02	20.43	86800
2005-07-18	20.36	20.55	20.25	20.33	80300
2005-07-19	20.45	20.73	20.45	20.65	85200
2005-07-20	20.56	20.95	20.55	20.92	132700
2005-07-21	20.98	20.98	20.36	20.37	100700
2005-07-22	20.37	21.00	20.37	20.99	108800
2005-07-25	20.95	20.98	20.41	20.55	136600
2005-07-26	20.38	20.44	20.00	20.06	361900
2005-07-27	20.03	20.09	19.64	19.70	166900
2005-07-28	19.75	19.96	19.60	19.93	124800
2005-07-29	19.97	20.08	19.73	19.75	96200
2005-08-01	19.70	19.84	19.52	19.60	144800
2005-08-02	19.60	19.80	19.60	19.77	111200
2005-08-03	19.62	19.67	19.50	19.54	107900
2005-08-04	19.54	19.65	19.15	19.16	116900
2005-08-05	19.18	19.18	18.38	18.47	1347800
2005-08-08	18.46	18.70	18.46	18.62	337100
2005-08-09	18.63	18.72	18.50	18.53	136200
2005-08-10	18.54	18.74	18.34	18.46	127400
2005-08-11	18.42	18.55	18.30	18.45	78600
2005-08-12	18.40	18.42	18.05	18.31	130600
2005-08-15	18.37	18.42	18.08	18.32	101300
2005-08-16	18.38	18.39	18.02	18.13	292600
2005-08-17	18.08	18.14	17.88	17.89	149800
2005-08-18	17.93	17.96	17.60	17.83	238100
2005-08-19	17.83	17.96	17.72	17.94	125500
2005-08-22	18.04	18.18	17.86	18.13	211900
2005-08-23	18.09	18.15	17.96	17.96	148400
2005-08-24	18.00	18.23	17.80	17.97	790300
2005-08-25	18.00	18.15	17.93	18.13	118100
2005-08-26	18.13	18.18	17.93	18.06	215300
2005-08-29	18.02	18.24	17.96	18.24	108600
2005-08-30	18.05	18.10	17.66	17.80	516800
2005-08-31	17.81	18.15	17.80	18.11	181000
2005-09-01	18.20	18.48	18.08	18.27	290100
2005-09-02	18.38	18.38	17.87	17.91	154700
2005-09-06	18.12	18.30	18.06	18.25	183500
2005-09-07	18.30	18.33	18.04	18.27	81200
2005-09-08	18.20	18.20	17.93	18.07	79300
2005-09-09	18.10	18.20	18.02	18.15	75700
2005-09-12	18.24	18.51	18.15	18.43	132400
2005-09-13	18.47	18.47	18.10	18.21	140900
2005-09-14	18.28	18.35	17.83	17.93	88000
2005-09-15	18.10	18.10	17.85	18.01	76000
2005-09-16	18.15	18.25	17.99	18.24	312500
2005-09-19	18.20	18.20	17.90	17.91	134900
2005-09-20	17.99	18.14	17.80	17.90	171000
2005-09-21	17.90	17.90	17.45	17.45	189400
2005-09-22	17.40	17.59	17.25	17.45	166100
2005-09-23	17.45	17.68	17.26	17.55	102900
2005-09-26	17.68	17.76	17.41	17.50	103000
2005-09-27	17.46	17.55	17.13	17.33	96300
2005-09-28	17.36	17.50	16.80	17.11	179600
2005-09-29	17.01	17.29	16.96	17.24	138700
2005-09-30	17.31	17.47	17.18	17.28	79100
2005-10-03	17.38	17.64	17.37	17.51	77300
2005-10-04	17.70	17.70	17.17	17.19	112500
2005-10-05	17.25	17.29	16.52	16.61	157600
2005-10-06	16.58	17.13	16.58	16.94	214900
2005-10-07	17.04	17.06	16.70	16.92	77700
2005-10-10	16.87	16.92	16.69	16.76	73600
2005-10-11	16.89	16.99	16.50	16.54	151300
2005-10-12	16.50	16.60	16.18	16.47	146200
2005-10-13	16.48	16.95	16.30	16.80	131300
2005-10-14	16.95	17.18	16.55	17.01	180500
2005-10-17	17.11	17.20	16.77	17.03	106700
2005-10-18	17.11	17.20	16.90	17.00	157600
2005-10-19	16.90	17.29	16.77	17.28	240700
2005-10-20	17.28	17.48	17.05	17.15	158800
2005-10-21	17.35	17.65	17.01	17.09	217500
2005-10-24	17.10	17.33	17.00	17.11	142500
2005-10-25	17.02	17.04	16.62	16.90	157000
2005-10-26	16.93	17.15	16.90	17.03	140700
2005-10-27	17.03	17.12	16.93	16.97	122900
2005-10-28	17.07	17.35	17.00	17.17	145000
2005-10-31	17.25	18.10	17.25	17.92	397200
2005-11-01	17.83	17.83	17.43	17.50	102300
2005-11-02	17.47	17.94	17.46	17.94	111600
2005-11-03	18.08	18.16	17.45	17.57	163600
2005-11-04	17.50	17.86	17.50	17.86	64000
2005-11-07	17.93	18.05	17.63	17.91	86100
2005-11-08	18.00	18.00	17.63	17.78	43100
2005-11-09	17.87	18.08	17.75	17.94	70700
2005-11-10	17.84	18.49	17.63	18.48	109900
2005-11-11	18.45	18.47	18.21	18.38	70700
2005-11-14	18.39	18.48	17.88	18.03	79400
2005-11-15	18.00	18.04	17.51	17.58	180400
2005-11-16	17.64	17.70	17.20	17.34	97300
2005-11-17	17.34	17.83	17.34	17.83	113600
2005-11-18	18.15	18.15	17.76	18.01	115600
2005-11-21	18.10	18.40	17.86	18.40	95200
2005-11-22	18.26	18.62	18.13	18.59	116200
2005-11-23	18.55	18.87	18.55	18.71	78600
2005-11-25	18.65	18.73	18.60	18.67	23500
2005-11-28	18.60	18.71	18.20	18.25	98300
2005-11-29	18.20	18.49	18.15	18.33	125100
2005-11-30	18.20	18.58	18.16	18.33	159900
2005-12-01	18.39	18.79	18.34	18.71	127700
2005-12-02	18.67	18.70	18.24	18.41	114600
2005-12-05	18.35	18.39	18.05	18.12	131300
2005-12-06	18.13	18.59	18.09	18.21	93000
2005-12-07	18.21	18.23	17.93	18.12	106800
2005-12-08	18.13	18.40	17.94	18.15	154100
2005-12-09	18.15	18.50	18.10	18.23	125200
2005-12-12	18.43	18.43	17.94	18.03	141800
2005-12-13	18.03	18.28	17.90	18.15	81300
2005-12-14	18.20	18.50	18.11	18.39	78400
2005-12-15	18.40	18.40	18.01	18.08	143900
2005-12-16	18.13	18.52	18.11	18.37	652300
2005-12-19	18.36	18.36	17.90	17.91	147500
2005-12-20	17.91	18.20	17.89	17.98	110500
2005-12-21	17.94	18.28	17.75	17.98	146400
2005-12-22	18.02	18.02	17.69	17.79	216400
2005-12-23	17.79	18.00	17.75	17.97	380700
2005-12-27	17.98	18.14	17.62	17.71	390600
2005-12-28	17.82	17.88	17.61	17.74	102100
2005-12-29	17.69	17.71	17.50	17.50	104600
2005-12-30	17.50	17.50	17.23	17.36	178400
2006-01-03	17.36	17.69	17.13	17.50	191300
2006-01-04	17.55	17.66	17.44	17.56	134100
2006-01-05	17.56	17.61	17.44	17.44	74100
2006-01-06	17.58	17.70	17.28	17.46	114300
2006-01-09	17.40	17.64	17.37	17.56	102000
2006-01-10	17.50	17.62	17.42	17.56	99200
2006-01-11	17.56	17.56	17.14	17.33	120100
2006-01-12	17.24	17.36	17.05	17.11	77200
2006-01-13	17.16	17.26	17.05	17.10	82400
2006-01-17	17.10	17.11	16.90	17.04	127500
2006-01-18	17.05	17.17	16.91	16.99	113800
2006-01-19	17.05	17.25	16.94	17.19	100600
2006-01-20	17.30	17.30	16.70	16.75	131800
2006-01-23	16.73	17.05	16.73	16.95	119500
2006-01-24	17.26	17.27	17.00	17.15	219200
2006-01-25	17.15	17.26	16.89	17.10	378500
2006-01-26	17.15	17.26	17.11	17.25	159000
2006-01-27	17.15	17.31	17.12	17.30	145400
2006-01-30	17.30	17.30	16.80	16.83	132600
2006-01-31	16.80	16.92	16.57	16.84	193300
2006-02-01	16.84	17.09	16.69	16.71	166100
2006-02-02	16.71	16.75	16.17	16.26	239900
2006-02-03	16.28	16.50	16.15	16.19	172700
2006-02-06	16.17	16.19	15.93	16.16	120100
2006-02-07	16.12	16.45	16.12	16.22	149700
2006-02-08	16.33	16.42	16.24	16.29	224700
2006-02-09	16.35	16.45	16.23	16.30	157400
2006-02-10	16.25	16.50	16.16	16.31	122900
2006-02-13	16.35	16.46	16.22	16.33	247200
2006-02-14	16.32	16.65	16.26	16.55	148500
2006-02-15	16.58	16.66	16.42	16.60	95200
2006-02-16	16.67	16.70	16.46	16.59	95000
2006-02-17	16.62	16.62	16.42	16.42	92500
2006-02-21	16.40	16.50	16.18	16.33	148100
2006-02-22	16.35	16.73	16.35	16.73	86800
2006-02-23	16.70	16.88	16.54	16.61	110400
2006-02-24	16.57	16.74	16.50	16.56	97100
2006-02-27	16.62	16.81	16.62	16.78	66300
2006-02-28	16.58	16.70	16.44	16.49	161600
2006-03-01	16.26	16.58	16.26	16.58	167800
2006-03-02	16.58	16.58	16.31	16.54	229600
2006-03-03	16.40	16.87	16.40	16.69	294300
2006-03-06	15.74	16.70	15.74	16.36	220300
2006-03-07	16.25	16.47	16.00	16.42	176300
2006-03-08	16.42	16.55	16.28	16.38	195600
2006-03-09	16.40	16.55	16.25	16.30	141000
2006-03-10	16.40	16.67	16.29	16.67	93900
2006-03-13	16.64	16.75	16.51	16.64	129300
2006-03-14	16.65	16.79	16.42	16.76	152800
2006-03-15	16.80	16.87	16.56	16.84	157400
2006-03-16	16.92	16.94	16.69	16.73	166300
2006-03-17	16.75	16.85	16.68	16.84	448000
2006-03-20	16.82	16.86	16.62	16.76	210600
2006-03-21	16.73	16.85	16.65	16.68	126000
2006-03-22	16.68	17.05	16.61	17.05	107000
2006-03-23	17.00	17.07	16.80	16.95	187600
2006-03-24	17.02	17.02	16.78	17.02	410700
2006-03-27	16.98	17.05	16.79	16.97	390700
2006-03-28	16.97	17.22	16.90	17.07	150200
2006-03-29	17.01	17.15	16.98	17.15	112000
2006-03-30	17.20	17.20	16.84	17.00	113800
2006-03-31	16.92	17.11	16.87	17.10	129800
2006-04-03	17.10	17.11	16.86	17.05	138400
2006-04-04	17.01	17.16	16.95	17.02	111400
2006-04-05	17.00	17.09	16.86	17.00	95000
2006-04-06	17.00	17.02	16.88	16.95	75400
2006-04-07	16.97	17.09	16.60	16.68	129000
2006-04-10	16.68	16.80	16.55	16.73	103800
2006-04-11	16.75	16.79	16.47	16.50	211600
2006-04-12	16.55	16.62	16.46	16.55	90900
2006-04-13	16.45	16.63	16.44	16.56	96100
2006-04-17	16.40	16.54	16.15	16.23	138000
2006-04-18	16.23	16.59	16.21	16.57	243100
2006-04-19	16.60	16.67	16.40	16.60	135500
2006-04-20	16.55	16.56	16.26	16.34	78400
2006-04-21	17.24	17.24	16.40	16.60	339200
2006-04-24	16.55	16.55	16.28	16.32	182800
2006-04-25	16.41	16.41	16.12	16.25	171700
2006-04-26	16.27	16.49	16.22	16.39	126300
2006-04-27	16.30	16.81	16.28	16.40	188400
2006-04-28	16.32	16.80	16.32	16.78	327200
2006-05-01	16.78	16.84	16.16	16.18	336600
2006-05-02	16.16	16.47	16.07	16.47	166100
2006-05-03	16.50	16.58	16.24	16.30	138500
2006-05-04	16.30	16.44	16.27	16.30	70200
2006-05-05	16.34	16.72	16.30	16.57	183500
2006-05-08	16.58	16.66	16.39	16.41	103900
2006-05-09	16.44	16.44	16.30	16.41	126100
2006-05-10	16.35	16.40	16.30	16.32	282200
2006-05-11	16.32	16.36	16.01	16.01	211200
2006-05-12	16.02	16.04	15.82	15.82	333900
2006-05-15	15.89	16.12	15.71	15.99	346400
2006-05-16	15.95	16.09	15.88	15.89	214000
2006-05-17	15.74	15.85	15.50	15.79	215700
2006-05-18	15.80	15.97	15.50	15.53	200300
2006-05-19	15.53	16.03	15.48	15.96	212700
2006-05-22	16.35	16.47	15.81	16.27	267800
2006-05-23	16.40	16.47	16.19	16.19	280100
2006-05-24	16.31	16.50	16.10	16.46	250900
2006-05-25	16.50	16.60	16.42	16.60	184500
2006-05-26	16.64	16.66	16.42	16.56	143900
2006-05-30	16.62	16.62	16.04	16.05	153400
2006-05-31	16.11	16.29	16.02	16.13	176400
2006-06-01	16.12	16.58	16.12	16.58	170500
2006-06-02	16.69	16.72	16.34	16.50	153000
2006-06-05	16.50	16.50	15.91	15.93	255300
2006-06-06	15.90	16.15	15.90	16.14	246200
2006-06-07	16.14	16.51	16.14	16.26	182600
2006-06-08	16.09	16.49	15.96	16.47	218400
2006-06-09	16.50	16.50	16.11	16.11	134500
2006-06-12	16.20	16.20	15.87	15.88	252300
2006-06-13	15.85	16.16	15.81	15.90	204400
2006-06-14	15.93	16.05	15.66	15.84	137100
2006-06-15	15.98	16.24	15.85	16.20	152900
2006-06-16	16.20	16.23	15.90	15.99	746300
2006-06-19	15.99	16.05	15.54	15.61	169300
2006-06-20	15.59	15.75	15.49	15.49	252200
2006-06-21	15.50	15.82	15.45	15.74	409900
2006-06-22	15.72	15.72	15.37	15.51	319900
2006-06-23	15.52	15.52	15.23	15.32	230200
2006-06-26	15.42	15.75	15.19	15.70	224500
2006-06-27	15.72	15.77	15.40	15.42	253900
2006-06-28	15.48	15.58	15.30	15.39	172100
2006-06-29	15.53	16.05	15.51	16.05	266100
2006-06-30	16.11	16.11	15.58	15.77	847800
2006-07-03	15.80	16.00	15.74	15.99	96300
2006-07-05	15.99	15.99	15.69	15.73	138000
2006-07-06	15.77	15.92	15.75	15.92	134100
2006-07-07	15.92	16.10	15.73	15.74	214500
2006-07-10	15.83	15.99	15.76	15.93	84600
2006-07-11	15.85	16.00	15.53	16.00	146800
2006-07-12	15.94	15.98	15.56	15.59	147500
2006-07-13	15.58	15.60	15.27	15.34	170300
2006-07-14	15.34	15.47	15.15	15.32	166200
2006-07-17	15.33	15.58	15.32	15.46	152800
2006-07-18	15.56	15.77	15.41	15.77	164700
2006-07-19	15.76	16.30	15.75	16.30	236000
2006-07-20	16.27	16.32	15.91	15.94	201400
2006-07-21	15.94	16.00	15.50	15.85	218600
2006-07-24	15.95	16.26	15.85	16.26	154800
2006-07-25	16.27	16.60	16.03	16.60	443100
2006-07-26	16.53	16.59	16.15	16.39	323300
2006-07-27	16.45	16.50	16.05	16.06	167400
2006-07-28	16.15	16.73	16.15	16.63	210000
2006-07-31	16.53	16.60	16.25	16.54	215600
2006-08-01	16.43	16.44	16.20	16.27	110000
2006-08-02	16.30	16.49	16.09	16.09	236800
2006-08-03	16.00	16.50	15.85	16.40	241700
2006-08-04	16.60	16.70	16.10	16.37	181700
2006-08-07	16.29	16.31	16.15	16.21	164500
2006-08-08	16.30	16.50	15.99	16.06	180300
2006-08-09	16.20	16.27	15.81	15.85	152400
2006-08-10	15.75	16.09	15.75	16.01	129000
2006-08-11	16.00	16.00	15.81	15.91	82200
2006-08-14	16.01	16.19	15.84	15.90	108800
2006-08-15	16.10	16.46	16.10	16.46	180300
2006-08-16	16.56	16.60	16.44	16.58	176100
2006-08-17	16.52	16.70	16.51	16.67	88400
2006-08-18	16.74	16.74	16.55	16.69	115400
2006-08-21	16.56	16.61	16.50	16.50	68500
2006-08-22	16.50	16.65	16.50	16.64	206300
2006-08-23	16.65	16.75	16.26	16.41	184600
2006-08-24	16.39	16.54	16.31	16.53	117900
2006-08-25	16.43	16.59	16.39	16.50	86600
2006-08-28	16.45	16.53	16.42	16.47	489700
2006-08-29	16.50	16.55	16.32	16.52	380900
2006-08-30	16.39	16.46	16.33	16.37	402300
2006-08-31	16.38	16.45	16.36	16.37	284400
2006-09-01	16.39	16.42	16.25	16.29	127600
2006-09-05	16.29	16.50	16.25	16.40	98200
2006-09-06	16.30	16.34	16.17	16.28	101800
2006-09-07	16.22	16.29	16.05	16.05	127700
2006-09-08	16.06	16.38	16.05	16.33	180000
2006-09-11	16.20	16.42	16.16	16.37	135100
2006-09-12	16.40	16.72	16.37	16.69	187300
2006-09-13	16.69	16.79	16.62	16.77	185300
2006-09-14	16.66	16.71	16.51	16.68	133000
2006-09-15	16.81	16.85	16.56	16.69	352700
2006-09-18	16.61	16.85	16.44	16.55	167900
2006-09-19	16.52	16.67	16.30	16.66	190300
2006-09-20	16.73	17.00	16.73	17.00	161300
2006-09-21	17.00	17.00	16.58	16.66	210700
2006-09-22	16.66	16.66	16.37	16.47	135800
2006-09-25	16.42	16.95	16.42	16.89	201000
2006-09-26	16.80	17.00	16.67	16.90	240900
2006-09-27	16.81	17.00	16.78	17.00	124100
2006-09-28	17.00	17.00	16.85	16.96	150300
2006-09-29	16.89	16.96	16.65	16.66	189800
2006-10-02	16.60	16.69	16.37	16.44	153900
2006-10-03	16.38	16.60	16.31	16.38	94600
2006-10-04	16.34	16.80	16.34	16.79	153000
2006-10-05	16.79	16.95	16.61	16.95	130300
2006-10-06	16.88	16.88	16.61	16.68	89200
2006-10-09	16.69	16.95	16.64	16.94	133300
2006-10-10	16.95	16.97	16.73	16.81	123200
2006-10-11	16.78	16.79	16.49	16.66	169500
2006-10-12	16.70	17.00	16.70	17.00	162600
2006-10-13	17.00	17.06	16.89	16.99	201300
2006-10-16	17.00	17.10	16.90	16.93	232400
2006-10-17	16.82	17.05	16.78	17.00	134400
2006-10-18	17.02	17.11	16.97	17.00	159700
2006-10-19	17.00	17.15	17.00	17.10	146200
2006-10-20	17.14	17.14	16.72	16.73	285800
2006-10-23	16.96	17.09	16.87	16.99	256500
2006-10-24	16.98	17.10	16.96	17.07	160600
2006-10-25	17.14	17.25	17.07	17.24	223800
2006-10-26	17.25	17.54	17.10	17.54	184300
2006-10-27	17.46	17.63	17.20	17.21	144500
2006-10-30	17.17	17.37	17.13	17.17	235700
2006-10-31	17.14	17.24	16.91	16.93	198700
2006-11-01	16.99	17.00	16.62	16.66	181700
2006-11-02	16.55	16.76	16.51	16.66	168500
2006-11-03	16.74	16.89	16.60	16.80	145600
2006-11-06	16.88	17.18	16.78	17.17	246800
2006-11-07	17.11	17.46	17.11	17.27	260700
2006-11-08	17.23	17.53	17.22	17.46	189800
2006-11-09	17.48	17.49	17.09	17.18	130200
2006-11-10	17.20	17.55	17.20	17.40	217000
2006-11-13	17.41	17.67	17.37	17.57	138000
2006-11-14	17.57	17.97	17.42	17.97	165800
2006-11-15	17.97	18.35	17.93	18.23	235600
2006-11-16	18.29	18.39	18.14	18.37	149600
2006-11-17	18.37	18.44	18.30	18.35	104500
2006-11-20	18.35	18.46	18.19	18.39	162600
2006-11-21	18.36	18.46	18.28	18.40	122400
2006-11-22	18.17	18.27	17.90	17.94	199500
2006-11-24	17.84	18.00	17.76	17.96	73200
2006-11-27	17.86	17.86	17.50	17.52	245100
2006-11-28	17.43	17.70	17.43	17.70	127700
2006-11-29	17.65	17.88	17.50	17.87	236000
2006-11-30	17.84	17.92	17.63	17.92	188600
2006-12-01	17.86	17.98	17.41	17.56	184700
2006-12-04	17.57	18.11	17.57	18.02	244800
2006-12-05	18.06	18.26	17.98	18.06	190700
2006-12-06	18.00	18.08	17.83	17.87	211400
2006-12-07	17.89	18.03	17.69	17.81	123300
2006-12-08	17.74	17.94	17.69	17.85	161900
2006-12-11	17.83	17.98	17.71	17.98	126800
2006-12-12	17.99	18.07	17.81	17.99	160200
2006-12-13	18.10	18.14	17.92	18.04	119600
2006-12-14	18.10	18.31	18.10	18.20	115200
2006-12-15	18.24	18.38	18.13	18.35	319100
2006-12-18	18.40	18.40	17.87	17.90	163000
2006-12-19	17.75	18.10	17.75	17.97	168900
2006-12-20	17.97	18.12	17.97	18.12	95200
2006-12-21	18.12	18.20	17.84	17.90	240200
2006-12-22	17.87	18.01	17.81	17.90	110700
2006-12-26	17.89	18.37	17.89	18.34	85400
2006-12-27	18.44	18.74	18.39	18.74	170700
2006-12-28	18.64	18.85	18.53	18.53	151700
2006-12-29	18.45	18.61	18.27	18.27	145700
2007-01-03	18.25	18.79	18.20	18.34	283300
2007-01-04	18.33	18.50	18.08	18.46	169000
2007-01-05	17.98	18.35	17.85	17.88	171400
2007-01-08	17.84	18.15	17.60	18.05	205400
2007-01-09	18.05	18.05	17.63	17.98	143600
2007-01-10	17.85	17.99	17.75	17.85	108600
2007-01-11	17.93	18.18	17.87	18.04	113700
2007-01-12	18.07	18.07	17.96	18.03	74400
2007-01-16	18.10	18.10	17.68	17.69	188900
2007-01-17	17.68	17.83	17.54	17.65	144800
2007-01-18	17.60	17.74	17.23	17.42	239100
2007-01-19	17.37	17.71	17.19	17.68	188900
2007-01-22	17.65	17.65	17.12	17.43	306900
2007-01-23	17.37	17.64	17.16	17.64	255900
2007-01-24	17.62	17.80	17.58	17.80	115200
2007-01-25	17.65	17.75	17.29	17.38	203600
2007-01-26	17.47	17.61	17.26	17.58	142700
2007-01-29	17.50	17.75	17.50	17.70	227900
2007-01-30	17.81	17.84	17.64	17.68	282900
2007-01-31	17.60	17.83	17.51	17.59	367200
2007-02-01	17.68	17.80	17.52	17.80	259000
2007-02-02	17.81	17.83	17.67	17.79	162400
2007-02-05	17.73	17.73	17.52	17.55	172700
2007-02-06	17.60	17.90	17.56	17.80	248700
2007-02-07	17.80	17.90	17.64	17.90	225500
2007-02-08	17.85	17.87	17.63	17.80	138200
2007-02-09	17.81	17.90	17.51	17.64	149000
2007-02-12	17.70	17.80	17.57	17.72	136500
2007-02-13	17.77	17.89	17.70	17.86	116655
2007-02-14	17.84	18.03	17.73	17.92	229293
2007-02-15	17.92	18.07	17.92	17.97	206700
2007-02-16	17.97	18.10	17.97	18.07	191100
2007-02-20	18.15	18.26	17.95	18.24	208400
2007-02-21	18.12	18.30	18.08	18.24	174500
2007-02-22	18.24	18.29	18.14	18.24	183100
2007-02-23	18.17	18.19	18.04	18.13	136700
2007-02-26	18.20	18.28	17.87	18.04	227200
2007-02-27	17.79	17.85	17.35	17.35	290400
2007-02-28	17.26	17.50	17.12	17.16	302900
2007-03-01	16.95	17.21	16.56	17.16	374121
2007-03-02	17.05	17.10	16.85	16.86	291900
2007-03-05	16.66	16.88	16.45	16.47	359900
2007-03-06	16.56	16.96	16.47	16.88	300700
2007-03-07	16.80	16.86	16.64	16.76	314800
2007-03-08	16.85	16.93	16.61	16.73	235400
2007-03-09	16.84	16.90	16.70	16.83	142300
2007-03-12	16.83	16.88	16.75	16.88	96700
2007-03-13	16.75	16.75	16.21	16.25	337800
2007-03-14	16.45	16.75	16.33	16.74	333300
2007-03-15	16.80	16.99	16.78	16.98	159300
2007-03-16	16.98	17.05	16.79	16.81	371300
2007-03-19	16.85	17.17	16.85	17.00	175300
2007-03-20	16.96	17.16	16.93	17.16	99700
2007-03-21	17.15	17.63	17.09	17.60	205000
2007-03-22	17.55	17.55	17.21	17.40	219500
2007-03-23	17.31	17.45	17.31	17.40	111000
2007-03-26	17.33	17.34	17.12	17.29	116200
2007-03-27	17.19	17.22	16.99	17.06	123400
2007-03-28	16.93	17.01	16.82	16.87	140600
2007-03-29	17.00	17.10	16.78	16.96	95000
2007-03-30	16.94	17.05	16.69	16.85	265600
2007-04-02	16.87	16.87	16.49	16.73	216300
2007-04-03	16.73	17.08	16.73	17.06	163800
2007-04-04	17.03	17.15	16.91	17.06	224900
2007-04-05	17.03	17.07	16.98	17.00	226200
2007-04-09	16.97	17.02	16.80	16.91	175800
2007-04-10	16.85	17.04	16.85	17.04	191100
2007-04-11	17.00	17.00	16.80	16.94	272400
2007-04-12	16.88	17.00	16.74	16.99	157600
2007-04-13	16.95	17.19	16.87	17.19	145800
2007-04-16	17.25	17.54	17.24	17.54	181200
2007-04-17	17.46	17.54	17.36	17.47	214500
2007-04-18	17.36	17.62	17.36	17.43	219200
2007-04-19	17.23	17.38	17.08	17.26	155900
2007-04-20	17.90	17.91	17.41	17.65	283300
2007-04-23	17.65	17.65	17.21	17.26	166000
2007-04-24	17.26	17.35	17.10	17.27	175000
2007-04-25	17.34	17.48	17.21	17.41	156300
2007-04-26	17.34	17.40	17.12	17.34	161800
2007-04-27	17.23	17.30	17.00	17.16	162500
2007-04-30	17.12	17.23	16.75	16.78	274700
2007-05-01	16.76	16.87	16.52	16.85	178100
2007-05-02	16.78	17.00	16.66	16.90	145900
2007-05-03	16.89	17.12	16.81	17.07	164900
2007-05-04	17.04	17.29	17.00	17.18	154000
2007-05-07	17.11	17.28	17.07	17.13	83100
2007-05-08	17.03	17.09	16.98	17.08	133500
2007-05-09	17.05	17.25	17.03	17.14	116700
2007-05-10	17.04	17.08	16.87	17.01	326400
2007-05-11	17.10	17.19	17.04	17.17	105600
2007-05-14	17.13	17.19	16.91	16.92	218500
2007-05-15	16.90	17.09	16.65	16.68	189000
2007-05-16	16.73	16.84	16.49	16.78	221400
2007-05-17	16.76	16.83	16.45	16.51	258800
2007-05-18	16.52	16.70	16.41	16.58	166600
2007-05-21	16.59	16.97	16.52	16.85	166500
2007-05-22	16.78	16.99	16.64	16.91	153800
2007-05-23	16.97	17.00	16.70	16.73	199000
2007-05-24	16.69	16.82	16.52	16.65	231900
2007-05-25	16.67	16.76	16.52	16.76	252700
2007-05-29	16.84	16.93	16.75	16.82	219100
2007-05-30	16.65	16.65	16.47	16.60	190000
2007-05-31	16.66	16.73	16.60	16.71	255800
2007-06-01	16.80	16.93	16.75	16.90	237300
2007-06-04	16.82	16.94	16.81	16.92	210100
2007-06-05	16.82	16.88	16.74	16.81	279800
2007-06-06	16.81	16.81	16.69	16.77	165800
2007-06-07	16.70	16.74	16.60	16.68	321500
2007-06-08	16.58	16.88	16.58	16.87	211300
2007-06-11	16.82	16.90	16.70	16.82	176500
2007-06-12	16.81	16.85	16.61	16.63	322100
2007-06-13	16.58	16.75	16.47	16.72	226200
2007-06-14	16.75	16.83	16.67	16.71	173700
2007-06-15	17.00	17.15	16.93	17.12	403100
2007-06-18	17.12	17.12	16.87	16.92	215900
2007-06-19	16.88	17.00	16.78	17.00	162200
2007-06-20	17.00	17.04	16.70	16.72	230900
2007-06-21	16.62	16.75	16.59	16.66	261000
2007-06-22	16.59	16.68	16.55	16.60	559900
2007-06-25	16.60	16.66	16.41	16.55	279100
2007-06-26	16.63	16.79	16.43	16.65	223400
2007-06-27	16.54	17.03	16.48	17.03	246200
2007-06-28	17.01	17.21	16.90	16.99	225500
2007-06-29	17.02	17.10	16.72	16.74	198400
2007-07-02	16.74	16.96	16.74	16.85	166600
2007-07-03	16.82	16.94	16.82	16.92	57600
2007-07-05	16.89	16.94	16.84	16.90	140200
2007-07-06	16.87	16.89	16.76	16.85	202600
2007-07-09	16.84	16.84	16.55	16.64	267200
2007-07-10	16.52	16.52	16.07	16.08	307700
2007-07-11	16.10	16.17	15.89	16.02	366800
2007-07-12	16.13	16.44	16.10	16.43	162000
2007-07-13	16.35	16.35	16.22	16.30	123900
2007-07-16	16.19	16.25	16.00	16.07	188000
2007-07-17	16.10	16.27	16.04	16.13	154800
2007-07-18	16.02	16.08	15.54	15.77	397300
2007-07-19	15.90	16.00	15.68	15.76	232800
2007-07-20	15.73	16.16	15.58	15.83	587400
2007-07-23	15.85	15.95	15.72	15.77	250300
2007-07-24	15.75	15.75	15.10	15.23	439100
2007-07-25	15.31	15.46	15.04	15.34	481400
2007-07-26	15.00	15.13	14.25	15.01	571600
2007-07-27	14.96	15.29	14.79	15.07	576000
2007-07-30	15.06	15.35	14.85	15.22	468600
2007-07-31	15.32	15.45	14.97	15.01	497000
2007-08-01	14.96	15.45	14.81	15.18	678400
2007-08-02	15.29	15.47	15.16	15.30	384900
2007-08-03	15.32	15.35	14.58	14.66	549300
2007-08-06	14.05	15.81	14.05	15.80	609500
2007-08-07	15.68	16.75	15.64	16.57	648000
2007-08-08	16.75	17.23	16.68	17.23	830500
2007-08-09	17.00	17.85	16.88	17.72	847900
2007-08-10	17.44	17.54	16.11	16.93	1137400
2007-08-13	17.23	17.31	16.12	16.22	421500
2007-08-14	16.38	16.44	16.00	16.04	249000
2007-08-15	16.05	16.89	15.86	16.02	339400
2007-08-16	16.15	17.46	16.00	17.46	976400
2007-08-17	17.66	18.24	17.41	17.78	823600
2007-08-20	17.82	17.93	17.39	17.70	451700
2007-08-21	17.83	18.09	17.63	17.91	412600
2007-08-22	18.05	18.16	17.30	17.60	561300
2007-08-23	17.70	17.79	17.13	17.21	315700
2007-08-24	17.26	17.33	16.68	17.26	401500
2007-08-27	17.15	17.33	16.95	17.03	253600
2007-08-28	16.95	16.95	16.61	16.66	327500
2007-08-29	16.86	17.07	16.44	17.05	367100
2007-08-30	16.86	17.09	16.63	16.72	208300
2007-08-31	17.02	17.09	16.77	16.98	240900
2007-09-04	16.87	17.40	16.80	17.18	359200
2007-09-05	17.00	17.24	16.76	17.20	383600
2007-09-06	17.19	17.34	16.88	17.12	188000
2007-09-07	16.80	16.92	16.66	16.80	240400
2007-09-10	16.87	16.95	16.34	16.63	248100
2007-09-11	16.68	16.96	16.57	16.71	254900
2007-09-12	16.60	16.78	16.43	16.48	352800
2007-09-13	16.49	16.68	16.31	16.49	234200
2007-09-14	16.30	16.67	16.27	16.65	354800
2007-09-17	16.65	16.65	16.39	16.43	315000
2007-09-18	16.55	17.29	16.33	17.29	548700
2007-09-19	17.20	17.58	17.20	17.55	412100
2007-09-20	17.44	17.48	17.05	17.22	162900
2007-09-21	17.38	17.49	17.21	17.28	418300
2007-09-24	17.21	17.45	16.85	16.91	252400
2007-09-25	16.75	16.90	16.61	16.73	203200
2007-09-26	16.81	17.15	16.76	16.96	149300
2007-09-27	17.06	17.10	16.93	17.03	154400
2007-09-28	16.90	17.05	16.54	16.54	230600
2007-10-01	16.52	17.25	16.52	17.21	301700
2007-10-02	17.12	17.50	17.12	17.50	299400
2007-10-03	17.35	17.53	17.33	17.46	292100
2007-10-04	17.50	17.66	17.50	17.60	262200
2007-10-05	17.60	17.92	17.60	17.75	243500
2007-10-08	17.75	17.77	17.47	17.52	147900
2007-10-09	17.48	17.74	17.37	17.70	156300
2007-10-10	17.64	17.69	17.36	17.52	123900
2007-10-11	17.58	17.75	17.33	17.41	281300
2007-10-12	17.37	17.61	17.32	17.40	127300
2007-10-15	17.35	17.44	16.75	16.94	259300
2007-10-16	16.93	16.93	16.50	16.50	418400
2007-10-17	16.70	16.79	16.19	16.61	444900
2007-10-18	16.30	16.60	16.20	16.60	270400
2007-10-19	16.51	16.51	15.90	15.94	422600
2007-10-22	15.80	16.29	15.70	15.96	577300
2007-10-23	16.16	16.22	15.82	16.06	238300
2007-10-24	15.92	16.01	15.38	15.96	407800
2007-10-25	15.95	16.36	15.88	16.02	322400
2007-10-26	16.30	16.57	16.15	16.57	298500
2007-10-29	16.60	16.71	16.44	16.57	172200
2007-10-30	16.43	16.60	16.28	16.50	224600
2007-10-31	16.53	16.89	16.27	16.62	384300
2007-11-01	16.30	16.48	15.49	15.63	578900
2007-11-02	15.80	15.80	14.88	15.22	824900
2007-11-05	15.20	15.25	14.82	15.04	460000
2007-11-06	15.24	15.60	14.88	15.57	481200
2007-11-07	15.20	15.36	14.80	14.80	452301
2007-11-08	14.96	15.55	14.71	15.40	614900
2007-11-09	15.16	15.61	14.70	15.47	814701
2007-11-12	15.42	15.85	15.36	15.57	642500
2007-11-13	15.65	16.27	15.63	16.20	428600
2007-11-14	16.24	16.39	15.72	15.85	284100
2007-11-15	15.81	15.83	15.24	15.40	426800
2007-11-16	15.42	15.65	15.02	15.49	470300
2007-11-19	15.34	15.34	14.81	14.99	500400
2007-11-20	14.96	15.06	14.40	14.85	867700
2007-11-21	14.79	15.27	14.62	14.98	468900
2007-11-23	15.01	15.67	15.01	15.48	237000
2007-11-26	15.48	15.48	14.60	14.67	429100
2007-11-27	14.67	15.15	14.67	15.00	456900
2007-11-28	15.14	15.68	15.00	15.66	601201
2007-11-29	15.55	15.61	15.19	15.25	307900
2007-11-30	15.44	15.88	15.39	15.51	533150
2007-12-03	15.47	15.47	14.90	14.96	565100
2007-12-04	14.85	14.97	14.59	14.65	500730
2007-12-05	14.85	14.89	14.41	14.72	442700
2007-12-06	14.72	15.41	14.65	15.41	511500
2007-12-07	15.42	15.42	15.05	15.16	252400
2007-12-10	15.14	15.46	15.10	15.42	285500
2007-12-11	15.42	15.48	14.53	14.55	553911
2007-12-12	14.94	15.08	14.29	14.56	569145
2007-12-13	14.39	14.45	14.07	14.43	562200
2007-12-14	14.25	14.46	14.00	14.00	407100
2007-12-17	13.94	14.31	13.85	13.93	580745
2007-12-18	14.16	14.62	13.98	14.54	568300
2007-12-19	14.48	14.63	14.21	14.36	523601
2007-12-20	14.48	14.71	14.13	14.71	450300
2007-12-21	14.95	15.85	14.75	15.76	1487126
2007-12-24	15.67	15.73	15.56	15.65	275700
2007-12-26	15.51	15.79	15.42	15.66	407854
2007-12-27	15.60	15.60	14.90	14.94	363109
2007-12-28	14.98	15.20	14.68	14.68	330821
2007-12-31	14.62	14.94	14.47	14.70	347169
2008-01-02	14.84	14.84	14.00	14.24	835126
2008-01-03	14.21	14.49	13.91	13.91	586309
2008-01-04	13.98	13.98	13.32	13.52	666606
2008-01-07	13.58	14.25	13.46	13.94	619211
2008-01-08	13.96	14.16	13.27	13.29	577511
2008-01-09	13.25	13.62	13.03	13.54	744100
2008-01-10	13.28	14.25	13.24	14.01	664626
2008-01-11	14.00	14.18	13.65	13.69	546305
2008-01-14	13.80	13.87	13.47	13.61	406350
2008-01-15	13.37	13.61	13.13	13.44	429046
2008-01-16	13.41	14.22	13.37	13.88	561661
2008-01-17	13.82	13.92	13.31	13.33	517626
2008-01-18	13.38	13.75	13.00	13.38	544469
2008-01-22	12.70	14.05	12.52	13.63	857584
2008-01-23	13.25	15.07	13.24	14.95	1292602
2008-01-24	14.96	14.97	14.36	14.76	751909
2008-01-25	15.00	15.21	14.33	14.47	389047
2008-01-28	14.41	15.00	14.01	14.96	523943
2008-01-29	15.08	15.30	14.46	15.10	363638
2008-01-30	14.94	15.54	14.70	15.04	758437
2008-01-31	14.84	15.75	14.40	15.57	941530
2008-02-01	15.61	15.97	15.46	15.85	726873
2008-02-04	15.65	15.78	15.26	15.41	439613
2008-02-05	14.91	15.57	14.87	14.87	538366
2008-02-06	15.05	15.47	14.80	14.98	449026
2008-02-07	14.99	15.61	14.88	15.37	477704
2008-02-08	15.27	15.72	14.96	15.39	495517
2008-02-11	15.31	15.39	15.04	15.11	404384
2008-02-12	15.27	15.52	15.05	15.26	341712
2008-02-13	15.37	15.60	15.11	15.52	300498
2008-02-14	15.57	15.57	14.90	14.92	347254
2008-02-15	14.84	15.60	14.15	14.90	771153
2008-02-19	15.09	15.09	14.65	14.66	549832
2008-02-20	14.54	15.08	14.54	15.03	340808
2008-02-21	15.11	15.25	14.58	14.63	232705
2008-02-22	14.65	14.92	14.34	14.90	355114
2008-02-25	14.87	15.14	14.51	15.07	390104
2008-02-26	14.92	15.49	14.91	15.16	277841
2008-02-27	15.10	15.36	14.90	14.92	567626
2008-02-28	14.89	14.89	14.33	14.53	411108
2008-02-29	14.30	14.37	13.67	13.71	529196
2008-03-03	13.75	14.01	13.48	13.69	540385
2008-03-04	13.80	14.09	13.33	13.99	484978
2008-03-05	13.97	14.09	13.50	13.59	462917
2008-03-06	13.49	13.78	13.28	13.29	339155
2008-03-07	13.27	13.85	13.17	13.46	523502
2008-03-10	13.50	13.80	13.29	13.53	476592
2008-03-11	13.75	15.00	13.75	15.00	842218
2008-03-12	15.00	15.50	14.61	14.62	527365
2008-03-13	14.41	15.18	14.15	14.95	455019
2008-03-14	15.05	15.11	14.43	14.64	559498
2008-03-17	14.64	15.24	14.28	14.95	578529
2008-03-18	15.25	15.49	14.75	15.49	620509
2008-03-19	15.45	15.70	15.12	15.22	680517
2008-03-20	15.37	16.02	15.06	16.02	1333507
2008-03-24	15.90	16.50	15.80	16.04	702749
2008-03-25	16.00	16.26	15.61	16.03	316479
2008-03-26	15.84	16.00	15.61	15.87	339794
2008-03-27	16.03	16.11	15.53	15.61	370795
2008-03-28	15.54	15.63	15.15	15.16	261559
2008-03-31	15.15	15.79	14.85	15.61	1756924
2008-04-01	15.16	16.38	15.16	16.22	956309
2008-04-02	16.18	16.50	15.95	16.36	563709
2008-04-03	16.15	16.35	15.91	16.27	320312
2008-04-04	16.22	16.48	16.06	16.13	362310
2008-04-07	16.28	16.30	15.76	16.04	274347
2008-04-08	15.75	16.13	15.58	15.93	317004
2008-04-09	15.78	16.00	15.11	15.23	409738
2008-04-10	15.14	15.85	15.01	15.43	347106
2008-04-11	15.28	15.72	14.99	15.00	405453
2008-04-14	14.94	15.39	14.86	14.96	313505
2008-04-15	15.03	15.75	15.02	15.63	297087
2008-04-16	15.85	16.53	15.80	16.53	455777
2008-04-17	16.22	16.99	16.16	16.86	514982
2008-04-18	16.73	16.78	15.74	16.00	902774
2008-04-21	15.84	15.99	15.44	15.44	424440
2008-04-22	15.40	15.60	15.10	15.39	593848
2008-04-23	15.47	15.49	14.77	14.86	538170
2008-04-24	15.00	15.97	14.81	15.97	577016
2008-04-25	16.00	16.02	15.30	15.87	249342
2008-04-28	15.99	15.99	15.54	15.78	485785
2008-04-29	15.73	15.94	15.60	15.77	326069
2008-04-30	15.79	15.96	15.46	15.46	310344
2008-05-01	15.45	16.50	15.42	16.26	386732
2008-05-02	16.34	16.50	15.72	15.90	401287
2008-05-05	15.88	16.05	15.56	15.80	277711
2008-05-06	15.67	15.98	15.31	15.78	336240
2008-05-07	15.85	15.85	15.00	15.04	432445
2008-05-08	15.04	15.30	14.85	14.91	343675
2008-05-09	14.95	15.06	14.61	14.82	362392
2008-05-12	14.87	15.55	14.74	15.44	297032
2008-05-13	15.41	15.55	15.12	15.46	280071
2008-05-14	15.45	15.59	15.18	15.20	175765
2008-05-15	15.22	15.46	14.90	15.46	270942
2008-05-16	15.46	15.66	14.89	15.12	328287
2008-05-19	15.05	15.25	14.81	14.87	411437
2008-05-20	14.83	14.86	14.65	14.72	278396
2008-05-21	14.78	15.08	14.45	14.64	324682
2008-05-22	14.64	15.06	14.53	14.77	374348
2008-05-23	14.66	14.79	14.33	14.56	362974
2008-05-27	14.55	15.00	14.55	14.86	260519
2008-05-28	14.88	14.88	14.20	14.27	432401
2008-05-29	14.31	14.90	14.27	14.79	355646
2008-05-30	14.83	15.17	14.75	14.99	608214
2008-06-02	14.86	15.00	14.44	14.87	452464
2008-06-03	14.90	15.00	14.58	14.90	293433
2008-06-04	14.86	15.15	14.55	14.88	338870
2008-06-05	14.93	15.25	14.89	15.16	338475
2008-06-06	15.02	15.02	14.57	14.74	471567
2008-06-09	14.72	15.10	14.13	14.25	733218
2008-06-10	14.16	14.64	14.10	14.20	466591
2008-06-11	14.51	14.51	13.74	13.74	418804
2008-06-12	14.03	14.09	13.35	13.52	624023
2008-06-13	13.64	13.80	12.83	13.21	973121
2008-06-16	13.25	13.62	13.15	13.46	646514
2008-06-17	13.56	13.61	12.91	12.93	394753
2008-06-18	12.93	13.06	12.48	12.82	496644
2008-06-19	12.79	13.10	12.49	12.73	1131849
2008-06-20	12.69	13.27	12.45	13.06	2322174
2008-06-23	13.11	13.28	12.67	12.69	627320
2008-06-24	12.54	13.31	12.49	13.00	597819
2008-06-25	12.89	13.47	12.72	12.91	712430
2008-06-26	12.80	13.24	12.58	12.81	700637
2008-06-27	12.90	12.91	12.16	12.19	1203682
2008-06-30	12.20	12.41	11.74	11.78	892901
2008-07-01	11.79	12.24	11.50	11.67	1496060
2008-07-02	11.62	12.16	11.35	11.48	1287484
2008-07-03	11.55	11.62	10.64	10.64	1501370
2008-07-07	10.66	10.79	10.00	10.52	1742565
2008-07-08	10.46	11.25	10.25	11.22	1132203
2008-07-09	11.20	11.32	10.61	10.62	887542
2008-07-10	10.62	11.09	10.48	10.76	1113711
2008-07-11	10.51	11.05	10.38	10.83	769796
2008-07-14	10.95	11.13	9.80	10.04	1026933
2008-07-15	9.91	10.52	9.30	9.87	1258887
2008-07-16	9.86	11.24	9.75	11.16	955319
2008-07-17	11.23	12.07	11.20	11.86	1402954
2008-07-18	11.74	11.94	11.30	11.76	778413
2008-07-21	11.75	12.05	11.33	11.41	793482
2008-07-22	11.05	11.97	10.50	11.95	1550604
2008-07-23	11.87	12.16	11.22	11.65	1096036
2008-07-24	11.73	11.88	10.73	10.88	1034573
2008-07-25	11.04	11.22	10.53	10.76	915109
2008-07-28	10.74	10.98	10.25	10.39	914759
2008-07-29	10.49	11.45	10.42	11.45	952362
2008-07-30	11.49	11.67	10.95	11.14	788228
2008-07-31	10.97	11.56	10.93	11.33	744785
2008-08-01	11.38	11.59	11.07	11.36	965248
2008-08-04	11.27	11.56	11.00	11.29	545722
2008-08-05	11.50	12.16	11.39	12.09	702827
2008-08-06	12.03	12.03	11.37	11.89	481793
2008-08-07	11.72	12.08	11.52	11.72	738700
2008-08-08	11.54	12.17	11.54	12.15	484716
2008-08-11	12.13	13.09	11.96	12.96	680782
2008-08-12	12.66	12.81	12.24	12.30	845661
2008-08-13	12.21	12.29	11.71	12.19	785271
2008-08-14	11.89	12.46	11.85	12.35	435175
2008-08-15	12.68	13.34	12.35	12.63	757588
2008-08-18	12.59	12.59	12.11	12.19	572877
2008-08-19	12.00	12.09	11.65	11.98	574141
2008-08-20	12.03	12.10	11.41	11.71	584620
2008-08-21	11.60	11.67	11.42	11.44	364243
2008-08-22	11.54	12.00	11.46	11.95	479440
2008-08-25	11.90	11.94	11.49	11.53	412844
2008-08-26	11.53	11.82	11.35	11.68	470322
2008-08-27	11.55	11.75	11.33	11.49	454062
2008-08-28	11.55	11.90	11.33	11.90	574635
2008-08-29	11.77	11.90	11.57	11.73	497646
2008-09-02	11.94	12.43	11.78	12.06	590541
2008-09-03	12.02	12.68	11.97	12.67	666946
2008-09-04	12.43	12.65	12.06	12.06	471409
2008-09-05	11.90	12.75	11.86	12.65	514168
2008-09-08	13.00	15.14	12.87	13.43	1175575
2008-09-09	13.18	13.87	13.10	13.19	886991
2008-09-10	13.59	13.84	12.78	13.58	728018
2008-09-11	13.03	14.22	13.02	14.18	1263691
2008-09-12	13.94	14.74	13.85	14.30	1087756
2008-09-15	12.79	14.62	12.79	13.77	1207448
2008-09-16	12.89	14.72	12.89	14.72	1283330
2008-09-17	14.17	14.97	13.83	14.39	1210857
2008-09-18	14.73	17.50	14.00	17.50	2001297
2008-09-19	19.20	20.70	12.42	17.50	4133491
2008-09-22	16.43	17.00	14.50	15.17	651992
2008-09-23	15.45	16.02	15.00	15.49	333487
2008-09-24	15.52	16.28	15.07	16.05	356481
2008-09-25	16.07	16.30	15.66	16.07	626172
2008-09-26	15.46	16.45	15.28	15.97	516061
2008-09-29	15.67	16.05	14.51	14.72	457622
2008-09-30	15.07	16.00	15.07	15.98	426397
2008-10-01	16.00	16.10	15.26	15.95	408683
2008-10-02	15.92	16.04	15.43	15.45	373347
2008-10-03	15.85	16.10	14.99	14.99	398164
2008-10-06	14.50	15.42	14.10	14.88	582691
2008-10-07	14.84	15.10	13.74	13.74	633863
2008-10-08	13.15	14.30	12.48	12.48	685644
2008-10-09	12.50	12.61	10.39	10.39	1057325
2008-10-10	10.24	12.62	10.18	12.21	1270173
2008-10-13	12.71	12.71	11.57	12.53	730684
2008-10-14	13.01	16.68	12.40	13.40	654802
2008-10-15	12.85	14.06	12.36	12.45	834898
2008-10-16	12.60	13.49	11.60	13.38	667443
2008-10-17	12.97	13.50	12.59	12.59	581914
2008-10-20	12.68	13.45	12.43	13.21	360353
2008-10-21	12.92	12.96	12.20	12.40	416216
2008-10-22	12.04	12.33	11.60	11.83	518044
2008-10-23	11.95	11.97	10.39	11.37	823536
2008-10-24	11.11	11.95	10.37	11.45	778874
2008-10-27	11.32	12.46	11.32	11.61	706480
2008-10-28	11.88	13.30	11.16	13.18	626023
2008-10-29	13.23	13.58	12.25	12.36	567094
2008-10-30	12.78	12.84	12.07	12.54	427128
2008-10-31	12.37	13.20	12.25	13.10	637831
2008-11-03	13.00	13.90	12.96	13.84	325626
2008-11-04	14.00	14.82	13.80	14.73	548645
2008-11-05	14.42	14.74	13.01	13.21	527487
2008-11-06	13.07	13.56	12.89	13.05	484733
2008-11-07	13.13	13.25	12.57	13.19	396674
2008-11-10	12.99	13.66	12.17	12.56	312415
2008-11-11	12.38	12.75	12.28	12.37	457620
2008-11-12	12.10	12.37	11.31	11.35	491559
2008-11-13	11.04	12.90	10.90	12.90	791405
2008-11-14	12.62	13.00	11.56	11.57	553170
2008-11-17	11.32	11.83	11.08	11.26	370045
2008-11-18	11.36	12.03	10.65	11.52	529428
2008-11-19	11.35	11.89	10.44	10.49	552228
2008-11-20	10.35	11.49	9.95	10.06	701486
2008-11-21	10.70	11.65	9.71	11.52	1016532
2008-11-24	11.51	12.04	10.91	11.89	1029730
2008-11-25	12.16	12.16	10.75	11.65	753294
2008-11-26	11.44	11.49	10.75	11.48	682852
2008-11-28	11.19	12.36	10.98	12.36	484697
2008-12-01	12.09	12.14	9.59	9.75	894791
2008-12-02	9.94	10.65	9.81	10.60	723716
2008-12-03	10.19	11.18	10.06	11.12	460251
2008-12-04	11.06	12.11	10.91	11.20	548667
2008-12-05	10.98	12.37	10.45	12.14	710123
2008-12-08	12.60	12.70	11.82	12.56	563037
2008-12-09	12.29	12.69	11.50	11.51	583024
2008-12-10	11.81	12.00	11.09	11.50	579489
2008-12-11	11.26	11.50	10.73	10.76	627201
2008-12-12	10.65	11.65	10.65	11.45	694553
2008-12-15	11.72	11.75	10.68	11.36	536626
2008-12-16	11.66	12.74	11.43	12.65	865391
2008-12-17	12.18	12.75	11.91	12.09	597372
2008-12-18	12.03	12.69	11.82	11.98	432756
2008-12-19	12.23	12.89	12.21	12.46	1190478
2008-12-22	12.51	12.63	11.77	12.27	623983
2008-12-23	12.48	12.74	11.98	12.08	501863
2008-12-24	12.06	12.59	12.01	12.50	112107
2008-12-26	12.63	12.63	12.15	12.38	178297
2008-12-29	12.38	12.41	11.68	11.92	469763
2008-12-30	12.10	12.78	12.00	12.78	470850
2008-12-31	12.85	13.25	12.45	13.20	805234
2009-01-02	13.22	13.71	12.89	13.39	640185
2009-01-05	13.38	13.43	12.63	12.78	397678
2009-01-06	12.61	13.05	12.58	12.95	365877
2009-01-07	12.66	12.92	12.20	12.31	577690
2009-01-08	12.33	12.71	12.24	12.44	515176
2009-01-09	12.63	12.66	12.03	12.08	492004
2009-01-12	12.04	12.09	11.41	11.51	482830
2009-01-13	11.49	11.86	11.30	11.76	369827
2009-01-14	10.36	10.81	8.89	9.11	2095690
2009-01-15	9.11	9.37	8.25	8.89	1212987
2009-01-16	9.07	9.21	8.45	8.89	822437
2009-01-20	8.69	8.89	7.63	7.70	845283
2009-01-21	7.88	8.33	7.37	8.29	1028535
2009-01-22	8.03	8.11	7.50	7.56	572837
2009-01-23	7.31	7.94	6.79	7.90	776690
2009-01-26	7.96	8.41	7.72	7.82	699351
2009-01-27	7.93	8.09	7.73	8.01	503332
2009-01-28	8.22	9.22	8.22	9.01	885290
2009-01-29	8.83	8.98	8.09	8.11	578763
2009-01-30	8.24	8.48	7.84	7.91	614334
2009-02-02	7.85	8.26	7.61	8.13	736754
2009-02-03	8.19	8.25	7.67	8.06	572000
2009-02-04	8.05	8.49	7.94	7.99	471016
2009-02-05	7.89	8.17	7.62	7.87	567358
2009-02-06	8.02	8.54	7.98	8.40	771985
2009-02-09	8.45	8.79	8.32	8.50	394888
2009-02-10	8.36	8.63	7.35	7.44	619595
2009-02-11	7.42	7.98	7.37	7.69	448694
2009-02-12	7.42	7.52	6.75	7.23	533732
2009-02-13	7.25	7.32	6.96	7.00	442217
2009-02-17	6.58	6.74	6.23	6.38	653262
2009-02-18	6.50	6.66	5.64	5.84	716476
2009-02-19	5.95	6.01	5.51	5.51	479240
2009-02-20	5.36	5.87	5.14	5.75	1027262
2009-02-23	5.84	6.01	5.28	5.38	972082
2009-02-24	5.50	6.28	5.46	6.22	820515
2009-02-25	6.14	6.97	5.67	6.59	1088462
2009-02-26	6.58	6.99	6.39	6.45	649168
2009-02-27	6.30	6.65	6.21	6.28	657742
2009-03-02	6.18	6.52	6.03	6.33	992376
2009-03-03	6.48	6.49	5.85	6.00	684773
2009-03-04	6.16	6.37	5.84	6.20	775128
2009-03-05	6.12	6.12	5.60	5.88	1117770
2009-03-06	6.01	6.39	5.91	6.21	1043995
2009-03-09	6.14	6.50	5.99	6.32	717390
2009-03-10	6.50	7.20	6.49	7.18	663578
2009-03-11	7.26	7.50	6.62	6.67	832056
2009-03-12	6.61	7.63	6.39	7.40	1023769
2009-03-13	7.45	7.45	7.00	7.11	761962
2009-03-16	7.30	7.50	6.98	7.04	805974
2009-03-17	7.05	7.73	6.92	7.65	617041
2009-03-18	7.63	8.12	7.31	7.99	1021384
2009-03-19	8.18	8.24	7.37	7.39	925420
2009-03-20	7.49	7.77	7.13	7.14	757607
2009-03-23	7.44	8.49	7.44	8.47	1151823
2009-03-24	8.28	8.34	7.53	7.57	705964
2009-03-25	7.82	8.15	7.12	7.88	523900
2009-03-26	8.01	8.08	7.48	7.90	661059
2009-03-27	7.73	7.83	7.30	7.30	630026
2009-03-30	7.12	7.29	6.97	7.22	739854
2009-03-31	7.47	7.89	7.29	7.67	767065
2009-04-01	7.31	7.91	7.24	7.73	461581
2009-04-02	8.00	8.23	7.87	8.05	685977
2009-04-03	8.05	8.23	7.87	8.15	526417
2009-04-06	7.86	7.86	7.10	7.25	781462
2009-04-07	7.07	7.23	6.88	6.93	483416
2009-04-08	7.02	7.08	6.65	6.84	383897
2009-04-09	7.07	7.55	7.06	7.49	1046593
2009-04-13	7.39	7.80	7.03	7.74	722438
2009-04-14	7.71	7.76	6.99	7.02	720706
2009-04-15	6.98	7.37	6.66	7.31	599769
2009-04-16	7.43	7.60	6.92	7.42	535514
2009-04-17	7.40	7.82	7.06	7.60	566329
2009-04-20	7.35	7.35	6.48	6.48	813281
2009-04-21	6.46	7.00	5.87	6.95	906671
2009-04-22	6.77	7.02	6.47	6.61	820288
2009-04-23	6.70	6.83	6.29	6.56	563480
2009-04-24	6.80	7.87	6.76	7.68	1328394
2009-04-27	7.50	7.70	6.95	7.04	738367
2009-04-28	6.97	7.44	6.84	7.10	365398
2009-04-29	7.20	7.85	7.15	7.85	568063
2009-04-30	7.98	8.00	7.48	7.52	477625
2009-05-01	7.52	7.85	7.46	7.56	536805
2009-05-04	7.82	8.42	7.57	8.40	760095
2009-05-05	8.36	8.36	7.95	7.98	607490
2009-05-06	8.18	8.50	7.99	8.33	656735
2009-05-07	8.54	8.75	8.22	8.35	626833
2009-05-08	8.57	9.31	8.37	9.30	690578
2009-05-11	8.99	9.07	8.49	8.54	592235
2009-05-12	8.58	8.78	8.00	8.30	507738
2009-05-13	8.09	8.18	7.46	7.49	891847
2009-05-14	7.58	7.81	7.45	7.53	636715
2009-05-15	7.51	7.63	7.16	7.30	481504
2009-05-18	7.46	7.83	7.44	7.79	508441
2009-05-19	7.67	7.91	7.17	7.20	584052
2009-05-20	7.27	7.50	6.62	6.74	792614
2009-05-21	6.72	6.75	6.45	6.60	739291
2009-05-22	6.68	6.79	6.52	6.65	341533
2009-05-26	6.58	7.06	6.58	7.05	438185
2009-05-27	7.00	7.16	6.51	6.56	760515
2009-05-28	6.51	6.71	6.33	6.54	577406
2009-05-29	6.58	6.68	6.48	6.68	427083
2009-06-01	6.75	6.97	6.65	6.77	582597
2009-06-02	6.73	6.86	6.51	6.78	445074
2009-06-03	6.72	7.05	6.58	6.93	612426
2009-06-04	7.15	7.44	7.07	7.36	713740
2009-06-05	7.28	7.50	6.86	7.02	514056
2009-06-08	7.03	7.13	6.92	6.99	243304
2009-06-09	6.86	6.95	6.40	6.43	1442166
2009-06-10	6.54	6.54	6.09	6.15	1759500
2009-06-11	5.90	6.14	5.74	5.80	6429728
2009-06-12	6.06	6.20	5.96	6.00	2173298
2009-06-15	6.08	6.16	5.77	6.12	1480729
2009-06-16	6.15	6.53	6.09	6.23	2578734
2009-06-17	6.20	6.28	5.92	6.01	1156956
2009-06-18	6.02	6.27	6.02	6.19	805598
2009-06-19	6.33	6.45	6.20	6.20	2973794
2009-06-22	6.21	6.21	5.86	5.90	1184743
2009-06-23	5.89	6.10	5.75	5.85	1262854
2009-06-24	5.93	5.98	5.77	5.80	736550
2009-06-25	5.99	6.15	5.89	6.15	1411846
2009-06-26	5.95	6.44	5.95	6.41	1558561
2009-06-29	6.28	6.48	5.97	6.35	2170088
2009-06-30	6.25	6.43	6.05	6.19	1057376
2009-07-01	6.23	6.49	6.23	6.43	1285962
2009-07-02	6.33	6.42	6.00	6.00	894200
2009-07-06	5.98	6.13	5.86	6.13	900714
2009-07-07	6.16	6.22	5.96	5.98	768949
2009-07-08	6.04	6.27	5.87	6.14	1190516
2009-07-09	6.22	6.41	6.19	6.21	921230
2009-07-10	6.19	6.21	6.04	6.16	574381
2009-07-13	6.23	6.45	6.15	6.41	1025260
2009-07-14	6.39	6.42	6.30	6.37	342932
2009-07-15	6.48	6.60	6.38	6.44	1027562
2009-07-16	6.41	6.54	6.17	6.44	768497
2009-07-17	6.43	6.61	6.13	6.13	1207830
2009-07-20	6.16	6.38	6.16	6.34	930192
2009-07-21	6.37	6.40	6.00	6.06	576446
2009-07-22	5.95	6.31	5.93	6.19	698894
2009-07-23	6.17	6.64	6.11	6.59	1102375
2009-07-24	6.53	6.66	6.46	6.50	747433
2009-07-27	6.42	6.95	6.30	6.91	1051024
2009-07-28	6.86	7.06	6.78	7.00	1013331
2009-07-29	6.91	7.08	6.64	6.78	1036826
2009-07-30	6.80	7.39	6.80	7.20	1620275
2009-07-31	7.19	7.79	7.15	7.76	3962967
2009-08-03	7.73	7.85	7.39	7.45	1559569
2009-08-04	7.41	7.66	7.28	7.56	1325195
2009-08-05	7.59	7.75	7.46	7.55	819711
2009-08-06	7.62	7.64	7.20	7.39	1128116
2009-08-07	7.52	7.92	7.44	7.79	1060354
2009-08-10	7.78	8.07	7.63	7.83	1125935
2009-08-11	7.81	7.84	7.37	7.60	790332
2009-08-12	7.63	7.79	7.51	7.59	896960
2009-08-13	7.68	7.70	7.33	7.51	647479
2009-08-14	7.52	7.55	7.11	7.29	721882
2009-08-17	7.16	7.16	6.80	7.00	673611
2009-08-18	7.09	7.12	6.96	7.01	481293
2009-08-19	6.85	7.12	6.83	7.03	569946
2009-08-20	7.03	7.32	7.03	7.28	724894
2009-08-21	7.38	7.60	7.32	7.58	1181880
2009-08-24	7.63	7.77	7.30	7.35	644520
2009-08-25	7.11	7.37	7.11	7.24	784051
2009-08-26	7.24	7.45	7.17	7.30	695260
2009-08-27	7.22	7.27	7.05	7.26	524382
2009-08-28	7.26	7.26	6.95	7.02	535242
2009-08-31	6.96	7.11	6.82	7.08	625425
2009-09-01	7.05	7.20	6.70	6.75	1585901
2009-09-02	6.69	6.78	6.50	6.51	623957
2009-09-03	6.57	6.63	6.42	6.59	433868
2009-09-04	6.60	6.66	6.46	6.61	486096
2009-09-08	6.65	6.75	6.53	6.67	424732
2009-09-09	6.91	6.97	6.69	6.89	844503
2009-09-10	6.97	7.05	6.86	6.99	729954
2009-09-11	6.99	7.09	6.89	7.05	545797
2009-09-14	7.00	7.15	6.97	7.14	533726
2009-09-15	7.14	7.41	6.96	7.32	975942
2009-09-16	7.39	7.52	7.16	7.48	1608395
2009-09-17	7.51	7.55	7.17	7.32	688338
2009-09-18	7.36	7.60	7.09	7.54	1914135
2009-09-21	7.46	7.57	7.38	7.38	943574
2009-09-22	7.48	7.60	7.33	7.52	556196
2009-09-23	7.56	7.61	7.41	7.43	665584
2009-09-24	7.44	7.55	7.04	7.24	927600
2009-09-25	7.23	7.24	6.91	7.15	953089
2009-09-28	7.19	7.27	7.03	7.23	570753
2009-09-29	7.22	7.29	7.09	7.18	493235
2009-09-30	7.19	7.25	6.96	7.11	673006
2009-10-01	7.08	7.23	6.90	6.95	901886
2009-10-02	6.88	6.97	6.75	6.79	733246
2009-10-05	6.85	7.03	6.77	6.87	519671
2009-10-06	6.98	7.20	6.92	7.08	828605
2009-10-07	7.02	7.10	6.77	6.96	533973
2009-10-08	7.02	7.08	6.85	6.89	837827
2009-10-09	6.87	7.06	6.86	6.92	619286
2009-10-12	6.92	7.00	6.88	6.90	279277
2009-10-13	6.91	6.99	6.75	6.82	509927
2009-10-14	6.95	6.98	6.77	6.94	740114
2009-10-15	6.86	7.00	6.77	6.93	658946
2009-10-16	6.89	6.95	6.70	6.89	730055
2009-10-19	6.96	6.96	6.71	6.90	342318
2009-10-20	6.90	6.90	6.65	6.72	712429
2009-10-21	6.70	6.76	6.33	6.37	1456076
2009-10-22	6.38	6.86	6.32	6.80	1526642
2009-10-23	6.73	6.88	6.57	6.76	759566
2009-10-26	6.75	7.00	6.54	6.91	1665328
2009-10-27	6.95	7.40	6.93	7.30	1756859
2009-10-28	7.22	7.28	6.97	7.24	1572895
2009-10-29	7.36	7.45	7.14	7.41	1153701
2009-10-30	7.35	7.42	6.98	7.08	1318237
2009-11-02	7.12	7.20	6.80	6.99	1199448
2009-11-03	6.90	7.06	6.77	6.97	770541
2009-11-04	7.02	7.02	6.76	6.78	961924
2009-11-05	6.85	6.92	6.62	6.84	901220
2009-11-06	6.72	6.86	6.65	6.71	693202
2009-11-09	6.83	6.92	6.73	6.92	518399
2009-11-10	6.87	6.92	6.65	6.76	592614
2009-11-11	6.83	6.99	6.75	6.86	506247
2009-11-12	6.86	6.96	6.58	6.61	936160
2009-11-13	6.62	6.69	6.51	6.66	685252
2009-11-16	6.72	6.89	6.57	6.65	1011447
2009-11-17	6.69	6.86	6.58	6.75	744476
2009-11-18	6.73	6.84	6.65	6.72	497084
2009-11-19	6.67	6.70	6.54	6.58	537534
2009-11-20	6.55	6.75	6.53	6.75	544206
2009-11-23	6.81	6.92	6.71	6.72	649544
2009-11-24	6.74	6.79	6.59	6.70	379664
2009-11-25	6.73	6.80	6.66	6.67	288169
2009-11-27	6.55	6.70	6.36	6.36	421755
2009-11-30	6.45	6.54	6.30	6.51	752568
2009-12-01	6.61	6.69	6.51	6.54	604095
2009-12-02	6.55	6.74	6.53	6.64	845505
2009-12-03	6.67	6.75	6.46	6.48	447792
2009-12-04	6.61	6.75	6.53	6.70	655097
2009-12-07	6.68	6.77	6.63	6.70	424493
2009-12-08	6.61	6.76	6.60	6.70	643774
2009-12-09	6.73	6.74	6.57	6.67	421753
2009-12-10	6.68	6.75	6.58	6.67	552313
2009-12-11	6.73	6.73	6.61	6.67	295803
2009-12-14	6.69	6.76	6.59	6.75	468811
2009-12-15	6.71	6.87	6.71	6.73	705851
2009-12-16	6.79	6.85	6.67	6.75	520402
2009-12-17	6.69	6.76	6.59	6.61	569644
2009-12-18	6.68	6.82	6.58	6.82	1255089
2009-12-21	6.82	7.06	6.77	7.05	773281
2009-12-22	7.02	7.16	6.93	6.94	763670
2009-12-23	6.93	7.07	6.85	6.91	620802
2009-12-24	6.93	6.97	6.86	6.93	182338
2009-12-28	6.93	6.93	6.88	6.92	330897
2009-12-29	6.90	6.99	6.86	6.92	395747
2009-12-30	6.90	7.00	6.78	6.91	434976
2009-12-31	6.91	6.95	6.76	6.79	418674
2010-01-04	6.87	7.03	6.87	7.03	698142
2010-01-05	7.04	7.04	6.85	6.88	746813
2010-01-06	6.89	7.00	6.80	6.95	626184
2010-01-07	6.92	7.27	6.89	7.19	740957
2010-01-08	7.13	7.33	7.12	7.32	501012
2010-01-11	7.36	7.38	7.04	7.06	395126
2010-01-12	7.00	7.10	6.95	7.06	391764
2010-01-13	7.08	7.17	6.96	7.15	404500
2010-01-14	7.17	7.45	7.15	7.38	586140
2010-01-15	7.35	7.41	7.10	7.27	658333
2010-01-19	7.30	7.43	7.26	7.42	657870
2010-01-20	7.36	7.45	7.05	7.33	769829
2010-01-21	7.37	7.60	7.17	7.55	1792364
2010-01-22	7.52	7.75	7.27	7.36	1194786
2010-01-25	7.43	7.52	7.17	7.21	769640
2010-01-26	7.38	7.38	7.00	7.02	840852
2010-01-27	7.00	7.40	6.86	7.40	943468
2010-01-28	7.26	7.45	7.10	7.21	754430
2010-01-29	7.25	7.35	7.05	7.09	1608412
2010-02-01	7.14	7.28	7.01	7.13	775510
2010-02-02	7.12	7.19	7.00	7.05	685039
2010-02-03	7.03	7.06	6.80	6.90	836560
2010-02-04	6.82	6.97	6.65	6.78	1198783
2010-02-05	6.78	7.03	6.67	6.94	1064777
2010-02-08	6.91	6.91	6.74	6.74	639884
2010-02-09	6.84	6.88	6.75	6.82	668796
2010-02-10	6.78	6.91	6.71	6.90	559459
2010-02-11	6.86	6.91	6.78	6.90	483366
2010-02-12	6.83	6.95	6.79	6.94	591696
2010-02-16	6.99	7.13	6.97	7.13	446405
2010-02-17	7.12	7.20	6.99	7.11	557612
2010-02-18	7.11	7.29	7.11	7.29	457423
2010-02-19	7.20	7.37	7.20	7.36	497185
2010-02-22	7.42	7.43	7.32	7.43	430131
2010-02-23	7.40	7.45	7.33	7.36	437628
2010-02-24	7.37	7.68	7.34	7.62	543950
2010-02-25	7.45	7.58	7.35	7.57	505839
2010-02-26	7.52	7.71	7.52	7.60	696760
2010-03-01	7.63	7.71	7.53	7.54	850223
2010-03-02	7.58	7.60	7.35	7.36	1104536
2010-03-03	7.40	7.41	7.26	7.31	660273
2010-03-04	7.35	7.43	7.26	7.43	409384
2010-03-05	7.48	7.79	7.46	7.78	807106
2010-03-08	7.78	7.84	7.71	7.78	418434
2010-03-09	7.76	7.90	7.66	7.83	411563
2010-03-10	7.86	8.08	7.84	7.91	799375
2010-03-11	7.87	8.00	7.83	7.99	630411
2010-03-12	8.05	8.06	7.88	7.91	391280
2010-03-15	7.90	8.00	7.82	8.00	333554
2010-03-16	8.06	8.07	7.91	8.07	233265
2010-03-17	8.08	8.25	8.03	8.10	401363
2010-03-18	8.07	8.20	8.04	8.12	595354
2010-03-19	8.18	8.40	8.07	8.38	1151054
2010-03-22	8.32	8.51	8.25	8.51	516039
2010-03-23	8.54	8.58	8.37	8.57	554358
2010-03-24	8.53	8.53	8.33	8.34	1066881
2010-03-25	8.43	8.66	8.37	8.41	761133
2010-03-26	8.43	8.57	8.42	8.47	677631
2010-03-29	8.48	8.54	8.25	8.32	1154526
2010-03-30	8.31	8.34	8.24	8.27	639136
2010-03-31	8.21	8.27	8.10	8.11	866177
2010-04-01	8.15	8.26	8.13	8.24	576583
2010-04-05	8.28	8.42	8.21	8.42	382580
2010-04-06	8.39	8.75	8.31	8.69	538862
2010-04-07	8.65	8.80	8.60	8.69	573782
2010-04-08	8.68	8.79	8.58	8.73	435837
2010-04-09	8.75	8.89	8.71	8.78	376461
2010-04-12	8.78	8.94	8.78	8.84	592955
2010-04-13	8.80	8.85	8.68	8.75	343326
2010-04-14	8.80	9.00	8.80	8.99	413381
2010-04-15	8.96	9.10	8.88	9.06	353330
2010-04-16	9.07	9.07	8.60	8.85	833285
2010-04-19	8.80	8.96	8.58	8.76	911716
2010-04-20	8.82	8.96	8.77	8.96	382234
2010-04-21	8.95	9.29	8.95	9.27	630480
2010-04-22	9.16	9.63	9.16	9.60	827505
2010-04-23	9.66	9.67	9.42	9.50	855953
2010-04-26	9.50	9.56	9.25	9.29	973019
2010-04-27	9.21	9.49	8.97	9.01	853127
2010-04-28	9.10	9.29	9.05	9.17	603794
2010-04-29	9.30	9.71	9.16	9.69	730168
2010-04-30	9.65	9.75	9.28	9.32	803551
2010-05-03	9.39	9.47	9.30	9.42	551474
2010-05-04	9.28	9.32	9.00	9.14	1289419
2010-05-05	8.94	9.16	8.81	9.15	831082
2010-05-06	9.06	9.26	8.21	8.84	1192124
2010-05-07	8.83	8.98	8.41	8.41	1201277
2010-05-10	8.91	9.05	8.77	8.96	827499
2010-05-11	8.84	9.41	8.82	9.26	786270
2010-05-12	9.36	9.61	9.26	9.58	506728
2010-05-13	9.51	9.68	9.44	9.49	498095
2010-05-14	9.40	9.44	9.15	9.28	568044
2010-05-17	9.33	9.45	9.10	9.35	513136
2010-05-18	9.51	9.53	9.08	9.17	676537
2010-05-19	9.11	9.28	8.92	9.04	733819
2010-05-20	8.94	8.94	8.22	8.23	1121903
2010-05-21	8.10	8.58	8.06	8.45	958851
2010-05-24	8.43	8.48	8.12	8.12	555101
2010-05-25	7.95	8.24	7.86	8.20	784614
2010-05-26	8.28	8.39	8.15	8.19	871843
2010-05-27	8.34	8.41	8.11	8.38	598658
2010-05-28	8.34	8.34	8.07	8.19	984426
2010-06-01	8.13	8.25	8.00	8.04	688117
2010-06-02	8.14	8.41	8.02	8.41	762192
2010-06-03	8.33	8.67	8.33	8.61	950247
2010-06-04	8.39	8.39	8.00	8.00	1152526
2010-06-07	8.07	8.18	7.96	8.05	947509
2010-06-08	8.05	8.15	7.84	8.09	1164993
2010-06-09	8.18	8.18	7.91	7.97	1214800
2010-06-10	8.13	8.27	8.04	8.27	743343
2010-06-11	8.16	8.45	8.16	8.44	590615
2010-06-14	8.50	8.61	8.37	8.48	754112
2010-06-15	8.60	8.78	8.50	8.74	827829
2010-06-16	8.70	8.84	8.66	8.82	1338586
2010-06-17	8.85	8.88	8.67	8.81	827349
2010-06-18	8.90	8.90	8.61	8.79	832447
2010-06-21	8.89	8.89	8.69	8.74	458441
2010-06-22	8.78	8.94	8.65	8.65	631488
2010-06-23	8.66	8.70	8.45	8.58	643066
2010-06-24	8.54	8.63	8.42	8.46	411819
2010-06-25	8.51	8.74	8.41	8.70	700149
2010-06-28	8.72	8.79	8.53	8.66	388667
2010-06-29	8.52	8.52	8.13	8.18	1060359
2010-06-30	8.21	8.33	8.01	8.03	890376
2010-07-01	8.07	8.18	7.77	7.95	846977
2010-07-02	7.93	8.04	7.82	7.88	470281
2010-07-06	8.07	8.12	7.69	7.74	707575
2010-07-07	7.80	8.16	7.80	8.16	878911
2010-07-08	8.27	8.30	8.11	8.26	670701
2010-07-09	8.24	8.50	8.21	8.50	342002
2010-07-12	8.49	8.52	8.34	8.41	381025
2010-07-13	8.52	8.74	8.51	8.74	872839
2010-07-14	8.70	8.72	8.51	8.57	707635
2010-07-15	8.51	8.57	8.24	8.38	662575
2010-07-16	8.29	8.29	7.95	7.97	797724
2010-07-19	7.99	8.06	7.79	7.90	528259
2010-07-20	7.81	8.01	7.71	8.01	781138
2010-07-21	8.08	8.08	7.53	7.53	1093070
2010-07-22	7.67	7.90	7.67	7.89	668426
2010-07-23	7.83	8.12	7.74	8.09	552255
2010-07-26	8.10	8.52	8.01	8.50	792968
2010-07-27	8.60	8.83	8.57	8.70	1020847
2010-07-28	8.69	8.85	8.66	8.70	742619
2010-07-29	8.75	8.81	8.53	8.68	523339
2010-07-30	8.57	8.81	8.52	8.57	615400
2010-08-02	8.74	8.85	8.63	8.79	525165
2010-08-03	8.77	8.88	8.65	8.73	365871
2010-08-04	8.81	8.90	8.73	8.83	388198
2010-08-05	8.73	8.75	8.59	8.64	403601
2010-08-06	8.54	8.60	8.33	8.50	426506
2010-08-09	8.59	8.80	8.48	8.78	342852
2010-08-10	8.65	8.85	8.61	8.74	700407
2010-08-11	8.58	8.61	8.26	8.26	734273
2010-08-12	8.13	8.17	7.95	8.01	814856
2010-08-13	7.96	8.00	7.87	7.87	534440
2010-08-16	7.81	8.04	7.81	7.99	786422
2010-08-17	8.08	8.28	8.02	8.26	632450
2010-08-18	8.22	8.31	8.10	8.29	476378
2010-08-19	8.25	8.33	8.01	8.03	813381
2010-08-20	8.01	8.02	7.67	7.77	1215024
2010-08-23	7.85	8.01	7.82	7.90	982371
2010-08-24	7.84	7.96	7.70	7.91	985478
2010-08-25	7.91	8.01	7.77	8.01	522412
2010-08-26	8.02	8.11	7.93	7.97	569305
2010-08-27	8.09	8.17	7.94	8.10	981574
2010-08-30	8.04	8.04	7.66	7.67	811644
2010-08-31	7.69	7.87	7.68	7.77	912141
2010-09-01	7.93	8.00	7.85	7.98	1050246
2010-09-02	7.99	7.99	7.85	7.95	941973
2010-09-03	8.07	8.25	8.03	8.25	639696
2010-09-07	8.19	8.24	8.06	8.08	762590
2010-09-08	8.09	8.33	8.08	8.30	701784
2010-09-09	8.36	8.50	8.34	8.41	1071990
2010-09-10	8.46	8.55	8.42	8.48	592759
2010-09-13	8.60	8.73	8.53	8.69	785598
2010-09-14	8.68	8.68	8.48	8.50	614862
2010-09-15	8.49	8.65	8.36	8.61	807131
2010-09-16	8.61	8.61	8.44	8.56	582143
2010-09-17	8.63	8.65	8.39	8.54	786713
2010-09-20	8.54	8.71	8.47	8.68	1173287
2010-09-21	8.65	8.74	8.53	8.53	588633
2010-09-22	8.48	8.56	8.21	8.30	688191
2010-09-23	8.23	8.53	8.20	8.22	640795
2010-09-24	8.31	8.59	8.30	8.58	562070
2010-09-27	8.59	8.63	8.43	8.46	411667
2010-09-28	8.51	8.62	8.36	8.60	652612
2010-09-29	8.57	8.62	8.49	8.56	527902
2010-09-30	8.62	8.75	8.49	8.56	1117000
2010-10-01	8.62	8.66	8.52	8.57	506455
2010-10-04	8.54	8.63	8.44	8.52	648343
2010-10-05	8.63	8.90	8.52	8.90	770643
2010-10-06	8.85	9.00	8.76	8.92	816547
2010-10-07	8.99	9.00	8.86	8.91	638220
2010-10-08	8.95	9.00	8.85	8.97	591046
2010-10-11	8.99	8.99	8.86	8.93	317595
2010-10-12	8.93	9.00	8.86	8.96	362609
2010-10-13	8.98	9.31	8.87	9.17	779213
2010-10-14	9.12	9.29	9.00	9.09	971543
2010-10-15	9.16	9.19	8.89	8.91	720292
2010-10-18	8.92	9.16	8.90	9.15	359409
2010-10-19	9.03	9.29	8.98	9.07	724716
2010-10-20	9.12	9.23	8.98	9.15	716128
2010-10-21	9.22	9.32	8.98	9.00	758159
2010-10-22	9.06	9.12	8.74	8.80	1649820
2010-10-25	8.85	8.90	8.63	8.64	712623
2010-10-26	8.60	8.67	8.49	8.57	759765
2010-10-27	8.52	8.65	8.50	8.55	628205
2010-10-28	8.65	8.69	8.41	8.57	847156
2010-10-29	8.49	8.57	8.48	8.50	625796
2010-11-01	8.57	8.57	8.10	8.24	967867
2010-11-02	8.30	8.46	8.30	8.43	762868
2010-11-03	8.45	8.67	8.42	8.67	617616
2010-11-04	8.75	9.17	8.74	9.14	1014284
2010-11-05	9.17	9.48	9.06	9.20	912470
2010-11-08	9.14	9.18	8.99	9.09	412101
2010-11-09	9.13	9.13	8.94	8.98	654181
2010-11-10	9.02	9.22	8.97	9.22	981165
2010-11-11	9.10	9.22	9.02	9.19	599389
2010-11-12	9.10	9.20	9.01	9.07	806391
2010-11-15	9.11	9.31	9.11	9.18	629866
2010-11-16	9.09	9.15	8.94	9.08	868787
2010-11-17	9.08	9.08	8.97	9.05	513198
2010-11-18	9.10	9.28	9.10	9.23	551572
2010-11-19	9.15	9.28	9.09	9.26	655050
2010-11-22	9.21	9.21	8.97	8.98	771306
2010-11-23	8.90	9.02	8.84	8.89	1043501
2010-11-24	9.00	9.03	8.92	9.01	423692
2010-11-26	8.93	9.04	8.93	8.96	273036
2010-11-29	8.88	8.95	8.75	8.91	462897
2010-11-30	8.83	8.92	8.71	8.77	878660
2010-12-01	8.92	9.03	8.90	9.03	922561
2010-12-02	9.03	9.34	9.03	9.24	1048190
2010-12-03	9.17	9.33	9.09	9.31	530098
2010-12-06	9.26	9.39	9.19	9.35	794208
2010-12-07	9.44	9.50	9.33	9.35	880809
2010-12-08	9.40	9.68	9.40	9.56	729820
2010-12-09	9.67	9.73	9.55	9.59	916935
2010-12-10	9.65	9.80	9.52	9.78	821305
2010-12-13	9.81	9.90	9.65	9.71	667110
2010-12-14	9.74	9.95	9.73	9.83	611798
2010-12-15	9.85	9.99	9.72	9.77	879590
2010-12-16	9.82	9.95	9.69	9.76	763108
2010-12-17	9.80	9.98	9.54	9.55	2555787
2010-12-20	9.60	9.71	9.55	9.62	936632
2010-12-21	9.70	9.90	9.65	9.84	1172068
2010-12-22	9.88	10.28	9.87	10.16	1397481
2010-12-23	10.21	10.22	9.95	10.02	530884
2010-12-27	9.95	10.10	9.95	10.09	278746
2010-12-28	10.13	10.13	10.01	10.09	462801
2010-12-29	10.09	10.09	10.02	10.03	273197
2010-12-30	9.99	10.03	9.94	9.96	436345
2010-12-31	9.91	9.98	9.82	9.82	530608
2011-01-03	9.93	10.24	9.92	10.22	1166870
2011-01-04	10.25	10.36	9.96	10.15	1244481
2011-01-05	10.12	10.28	10.06	10.25	665285
2011-01-06	10.28	10.30	10.19	10.23	750251
2011-01-07	10.25	10.34	9.85	9.88	1264089
2011-01-10	9.84	10.17	9.75	10.16	1048618
2011-01-11	10.22	10.29	10.12	10.24	739605
2011-01-12	10.35	10.43	10.30	10.38	684024
2011-01-13	10.34	10.47	10.10	10.10	2058538
2011-01-14	10.12	10.55	10.12	10.53	1480377
2011-01-18	10.52	10.63	10.40	10.58	736225
2011-01-19	10.54	10.56	10.12	10.13	791505
2011-01-20	10.07	10.33	10.02	10.15	612394
2011-01-21	10.24	10.36	10.21	10.25	740906
2011-01-24	10.24	10.30	10.17	10.20	867078
2011-01-25	10.18	10.40	10.07	10.24	820824
2011-01-26	10.30	10.32	10.11	10.22	801561
2011-01-27	10.24	10.35	10.17	10.32	494509
2011-01-28	10.33	10.44	10.03	10.05	1111307
2011-01-31	10.12	10.19	9.99	10.10	1353090
2011-02-01	10.14	10.35	10.10	10.34	664815
2011-02-02	10.28	10.35	10.23	10.27	589195
2011-02-03	10.29	10.35	10.22	10.30	366179
2011-02-04	10.33	10.35	10.25	10.31	433927
2011-02-07	10.34	10.50	10.33	10.45	423736
2011-02-08	10.46	10.47	10.36	10.43	595246
2011-02-09	10.40	10.45	10.27	10.34	429084
2011-02-10	10.27	10.36	10.18	10.29	525523
2011-02-11	10.24	10.64	10.24	10.61	710986
2011-02-14	10.62	10.68	10.53	10.55	428881
2011-02-15	10.54	10.59	10.39	10.42	637113
2011-02-16	10.50	10.58	10.41	10.52	394177
2011-02-17	10.51	10.59	10.44	10.58	283877
2011-02-18	10.63	10.68	10.52	10.63	480284
2011-02-22	10.48	10.58	10.28	10.30	645494
2011-02-23	10.29	10.38	10.18	10.22	607537
2011-02-24	10.23	10.28	9.95	10.05	1072460
2011-02-25	10.02	10.14	9.95	10.10	632694
2011-02-28	10.19	10.26	9.98	10.03	895342
2011-03-01	10.06	10.09	9.90	9.92	1119225
2011-03-02	9.91	9.99	9.80	9.87	781802
2011-03-03	10.01	10.25	9.98	10.21	785727
2011-03-04	10.25	10.25	10.02	10.11	516184
2011-03-07	10.18	10.26	10.01	10.14	831720
2011-03-08	10.18	10.52	10.15	10.47	843015
2011-03-09	10.48	10.59	10.41	10.47	606976
2011-03-10	10.36	10.41	10.22	10.36	1196459
2011-03-11	10.31	10.42	10.24	10.33	652010
2011-03-14	10.23	10.32	10.05	10.16	765024
2011-03-15	10.03	10.17	9.91	10.07	902649
2011-03-16	10.09	10.13	9.90	9.96	1131002
2011-03-17	10.13	10.16	10.00	10.03	677210
2011-03-18	10.17	10.26	10.13	10.19	2296643
2011-03-21	10.28	10.41	10.26	10.39	485906
2011-03-22	10.42	10.50	10.34	10.34	451241
2011-03-23	10.30	10.31	10.06	10.15	717940
2011-03-24	10.21	10.22	10.05	10.09	346319
2011-03-25	10.16	10.40	10.10	10.17	563883
2011-03-28	10.17	10.25	10.14	10.16	504878
2011-03-29	10.17	10.34	10.15	10.32	388344
2011-03-30	10.36	10.61	10.28	10.59	999790
2011-03-31	10.57	10.57	10.47	10.54	678297
2011-04-01	10.56	10.69	10.54	10.62	813154
2011-04-04	10.61	10.70	10.60	10.68	478660
2011-04-05	10.68	10.69	10.52	10.54	433613
2011-04-06	10.59	10.73	10.53	10.73	510316
2011-04-07	10.75	10.95	10.71	10.89	1093782
2011-04-08	10.93	10.93	10.50	10.51	700341
2011-04-11	10.54	10.61	10.48	10.53	469702
2011-04-12	10.48	10.55	10.42	10.45	550069
2011-04-13	10.54	10.54	10.30	10.35	795084
2011-04-14	10.31	10.45	10.21	10.43	613128
2011-04-15	10.40	10.53	10.30	10.48	527911
2011-04-18	10.35	10.44	10.28	10.34	453609
2011-04-19	10.39	10.42	10.12	10.12	668343
2011-04-20	10.25	10.29	10.15	10.24	502603
2011-04-21	10.30	10.30	10.17	10.27	406752
2011-04-25	10.24	10.37	10.23	10.24	388635
2011-04-26	10.38	10.59	10.36	10.58	1043099
2011-04-27	10.65	10.89	10.60	10.85	1114317
2011-04-28	10.86	11.00	10.79	11.00	949710
2011-04-29	11.00	11.01	10.83	10.95	861609
2011-05-02	11.01	11.04	10.87	10.93	727262
2011-05-03	10.93	11.09	10.83	10.95	654585
2011-05-04	10.98	10.99	10.80	10.94	907516
2011-05-05	10.83	11.02	10.78	10.91	828867
2011-05-06	11.40	11.50	11.23	11.25	3911861
2011-05-09	11.26	11.36	11.18	11.34	1420498
2011-05-10	11.38	11.48	11.32	11.41	1178633
2011-05-11	11.22	11.22	10.90	10.98	2645203
2011-05-12	10.95	11.11	10.86	11.08	1602979
2011-05-13	10.96	11.11	10.65	10.75	9342161
2011-05-16	10.69	10.71	10.50	10.55	3498564
2011-05-17	10.48	10.58	10.44	10.54	1531169
2011-05-18	10.55	10.57	10.47	10.55	1306040
2011-05-19	10.61	10.68	10.52	10.67	1079845
2011-05-20	10.59	10.65	10.47	10.47	806726
2011-05-23	10.36	10.45	10.30	10.30	865519
2011-05-24	10.35	10.35	10.22	10.26	950941
2011-05-25	10.26	10.30	10.17	10.20	974552
2011-05-26	10.20	10.29	10.15	10.25	912613
2011-05-27	10.20	10.28	10.16	10.22	430364
2011-05-31	10.31	10.55	10.27	10.55	1867385
2011-06-01	10.55	10.56	10.25	10.28	2010267
2011-06-02	10.32	10.42	10.22	10.33	1158722
2011-06-03	10.18	10.37	10.18	10.18	1076040
2011-06-06	10.18	10.24	10.07	10.10	900071
2011-06-07	10.19	10.23	10.10	10.11	815972
2011-06-08	10.09	10.33	10.01	10.31	1932445
2011-06-09	10.30	10.36	10.18	10.28	1280730
2011-06-10	10.21	10.32	10.06	10.16	961720
2011-06-13	10.15	10.28	10.07	10.23	720071
2011-06-14	10.31	10.49	10.27	10.44	774641
2011-06-15	10.33	10.41	10.14	10.32	1125671
2011-06-16	10.04	10.09	9.66	9.85	5224377
2011-06-17	9.97	10.06	9.92	10.03	2784827
2011-06-20	10.01	10.15	9.97	10.11	1207447
2011-06-21	10.18	10.26	10.14	10.26	1306987
2011-06-22	10.23	10.36	10.22	10.26	985350
2011-06-23	10.15	10.24	9.97	10.09	1427754
2011-06-24	10.13	10.21	10.03	10.10	1479654
2011-06-27	10.07	10.36	10.05	10.35	1276212
2011-06-28	10.36	10.41	10.28	10.32	1685936
2011-06-29	10.40	10.40	10.24	10.36	1014431
2011-06-30	10.35	10.40	10.28	10.35	1384447
2011-07-01	10.38	10.54	10.36	10.51	1289567
2011-07-05	10.51	10.53	10.37	10.45	826895
2011-07-06	10.43	10.57	10.41	10.57	810921
2011-07-07	10.68	10.73	10.57	10.61	990837
2011-07-08	10.46	10.48	10.37	10.39	985916
2011-07-11	10.27	10.30	10.09	10.10	914800
2011-07-12	10.07	10.28	10.05	10.25	1176216
2011-07-13	10.29	10.45	10.24	10.36	677164
2011-07-14	10.43	10.45	10.18	10.20	958666
2011-07-15	10.25	10.26	10.05	10.09	717253
2011-07-18	10.10	10.10	9.88	9.95	687383
2011-07-19	10.01	10.22	9.98	10.21	638558
2011-07-20	10.24	10.35	10.15	10.24	510534
2011-07-21	10.32	10.44	10.28	10.39	686302
2011-07-22	10.38	10.38	10.18	10.28	620070
2011-07-25	10.19	10.30	10.08	10.21	593730
2011-07-26	10.18	10.28	10.05	10.25	1005561
2011-07-27	10.17	10.17	9.87	9.88	1024431
2011-07-28	9.90	9.96	9.83	9.93	900230
2011-07-29	9.80	10.08	9.80	10.00	981629
2011-08-01	10.17	10.24	9.97	10.06	849552
2011-08-02	10.02	10.10	9.78	9.78	942549
2011-08-03	9.80	10.07	9.58	10.06	1230230
2011-08-04	9.89	9.93	9.50	9.51	1357506
2011-08-05	9.61	9.64	9.19	9.31	1268494
2011-08-08	9.04	9.30	8.35	8.36	2026142
2011-08-09	8.60	9.04	8.11	9.04	2711598
2011-08-10	8.80	8.81	8.40	8.50	2589073
2011-08-11	8.62	9.20	8.51	9.06	2175439
2011-08-12	9.17	9.27	8.76	8.83	1021577
2011-08-15	8.96	9.17	8.89	9.16	679632
2011-08-16	9.06	9.12	8.81	8.97	869561
2011-08-17	9.03	9.16	8.92	9.02	571511
2011-08-18	8.70	8.71	8.36	8.53	1518403
2011-08-19	8.38	8.74	8.19	8.20	1387639
2011-08-22	8.43	8.51	8.06	8.19	1052866
2011-08-23	8.21	8.59	8.06	8.53	1607309
2011-08-24	8.52	8.80	8.45	8.79	1476724
2011-08-25	8.99	9.16	8.46	8.53	1196476
2011-08-26	8.47	8.78	8.30	8.68	1110213
2011-08-29	8.79	9.11	8.73	9.11	1250898
2011-08-30	8.93	8.98	8.70	8.89	918547
2011-08-31	8.97	9.10	8.90	8.97	1413902
2011-09-01	9.00	9.02	8.58	8.61	1113207
2011-09-02	8.41	8.57	8.31	8.32	1179977
2011-09-06	8.07	8.29	8.01	8.23	665746
2011-09-07	8.41	8.93	8.37	8.89	1322689
2011-09-08	8.77	8.90	8.59	8.59	953695
2011-09-09	8.47	8.57	8.19	8.30	1150865
2011-09-12	8.16	8.60	8.16	8.59	1075220
2011-09-13	8.63	8.89	8.54	8.72	1072148
2011-09-14	8.79	8.98	8.60	8.87	934163
2011-09-15	8.96	9.10	8.82	9.08	985128
2011-09-16	9.12	9.23	8.86	9.07	1325413
2011-09-19	8.88	8.94	8.70	8.82	837473
2011-09-20	8.84	9.00	8.72	8.74	740790
2011-09-21	8.71	8.77	8.23	8.24	1572967
2011-09-22	8.00	8.34	7.87	8.19	1507958
2011-09-23	8.17	8.32	8.07	8.20	1334899
2011-09-26	8.29	8.53	8.14	8.52	953669
2011-09-27	8.71	8.86	8.51	8.62	1077011
2011-09-28	8.62	8.70	8.20	8.21	973912
2011-09-29	8.44	8.61	8.25	8.61	933668
2011-09-30	8.45	8.68	8.39	8.57	1763529
2011-10-03	8.48	8.72	8.18	8.20	1667956
2011-10-04	8.12	8.93	8.06	8.87	1773781
2011-10-05	8.81	9.00	8.61	8.93	1012976
2011-10-06	8.88	9.10	8.74	9.09	993922
2011-10-07	9.13	9.13	8.69	8.70	1081049
2011-10-10	8.89	9.27	8.89	9.27	869510
2011-10-11	9.16	9.40	9.07	9.33	705792
2011-10-12	9.38	9.68	9.32	9.52	879952
2011-10-13	9.42	9.42	9.10	9.23	613743
2011-10-14	9.36	9.47	9.04	9.27	623683
2011-10-17	9.14	9.22	8.89	8.92	794009
2011-10-18	9.01	9.70	8.90	9.60	1088581
2011-10-19	9.53	9.75	9.40	9.47	987962
2011-10-20	9.50	9.78	9.32	9.77	1422788
2011-10-21	9.93	9.99	9.66	9.93	1268985
2011-10-24	9.91	10.14	9.82	10.10	970657
2011-10-25	9.99	10.05	9.80	9.83	877777
2011-10-26	10.04	10.12	9.79	10.07	832182
2011-10-27	10.31	10.51	10.21	10.49	1942412
2011-10-28	10.35	10.45	10.20	10.30	1091401
2011-10-31	10.10	10.39	9.96	10.09	749730
2011-11-01	9.75	10.08	9.46	9.62	1503955
2011-11-02	9.75	10.29	9.75	10.27	1277334
2011-11-03	10.44	10.74	10.17	10.69	1123379
2011-11-04	10.54	10.65	10.40	10.63	1019488
2011-11-07	10.62	10.80	10.45	10.75	765959
2011-11-08	10.80	10.95	10.61	10.94	906382
2011-11-09	10.61	10.68	10.33	10.34	910995
2011-11-10	10.55	10.66	10.41	10.51	608877
2011-11-11	10.66	10.82	10.62	10.75	513816
2011-11-14	10.67	10.78	10.42	10.50	636513
2011-11-15	10.42	10.76	10.38	10.70	579059
2011-11-16	10.54	10.85	10.50	10.54	823823
2011-11-17	10.50	10.86	10.45	10.54	1165691
2011-11-18	10.60	10.87	10.56	10.77	895523
2011-11-21	10.59	10.63	10.30	10.33	880296
2011-11-22	10.36	10.46	10.20	10.23	795737
2011-11-23	10.13	10.13	9.79	9.80	1034984
2011-11-25	9.83	10.13	9.80	9.80	424246
2011-11-28	10.10	10.36	10.04	10.16	918991
2011-11-29	9.97	10.11	9.87	9.93	767701
2011-11-30	10.29	10.66	10.19	10.66	1548203
2011-12-01	10.63	10.69	10.41	10.56	711898
2011-12-02	10.72	10.96	10.66	10.71	916573
2011-12-05	10.90	11.00	10.81	10.98	1215662
2011-12-06	10.94	11.00	10.82	10.92	832733
2011-12-07	10.85	11.14	10.60	11.07	1060280
2011-12-08	11.00	11.00	10.58	10.60	807886
2011-12-09	10.67	11.13	10.65	11.06	820240
2011-12-12	10.85	11.06	10.80	11.01	962075
2011-12-13	11.08	11.20	10.75	10.83	831972
2011-12-14	10.70	10.95	10.65	10.75	817988
2011-12-15	10.91	10.93	10.71	10.84	969560
2011-12-16	11.02	11.24	10.88	10.96	2464172
2011-12-19	11.01	11.14	10.69	10.73	643478
2011-12-20	10.93	11.20	10.93	11.15	1040411
2011-12-21	10.98	11.19	10.91	11.19	1364251
2011-12-22	11.25	11.50	11.23	11.27	1105543
2011-12-23	11.31	11.37	11.25	11.30	580942
2011-12-27	11.25	11.48	11.23	11.46	793710
2011-12-28	11.45	11.45	11.15	11.20	762542
2011-12-29	11.22	11.40	11.19	11.38	520024
2011-12-30	11.38	11.39	11.23	11.31	1992829
2012-01-03	11.50	11.72	11.48	11.69	2250952
2012-01-04	11.63	11.84	11.45	11.81	1378852
2012-01-05	11.76	12.20	11.61	12.00	2109892
2012-01-06	11.87	12.07	11.69	12.01	1699666
2012-01-09	12.01	12.25	11.96	12.15	1125314
2012-01-10	12.29	12.33	12.17	12.25	1137197
2012-01-11	12.20	12.25	12.11	12.20	923110
2012-01-12	12.23	12.33	12.08	12.32	904850
2012-01-13	12.13	12.34	12.05	12.30	906310
2012-01-17	12.39	12.50	12.26	12.36	1434556
2012-01-18	12.30	12.49	12.26	12.43	1139720
2012-01-19	12.50	12.50	12.17	12.20	845065
2012-01-20	12.20	12.45	12.12	12.43	755473
2012-01-23	12.40	12.56	12.28	12.33	860170
2012-01-24	12.21	12.30	12.00	12.11	1115479
2012-01-25	11.83	11.96	11.71	11.84	1579563
2012-01-26	11.89	11.91	11.40	11.57	2106271
2012-01-27	11.51	11.63	11.32	11.53	1390298
2012-01-30	11.44	11.75	11.41	11.69	838260
2012-01-31	11.79	11.85	11.61	11.72	830828
2012-02-01	11.80	12.07	11.78	11.97	1224831
2012-02-02	12.00	12.12	11.93	11.98	831348
2012-02-03	12.15	12.27	12.10	12.21	991258
2012-02-06	12.14	12.22	12.07	12.12	410961
2012-02-07	12.09	12.22	12.02	12.12	375681
2012-02-08	12.12	12.28	11.95	12.16	473948
2012-02-09	12.17	12.25	12.00	12.11	397691
2012-02-10	12.00	12.00	11.79	11.82	586028
2012-02-13	11.98	12.02	11.85	11.99	477337
2012-02-14	11.89	11.92	11.68	11.87	523863
2012-02-15	11.91	12.01	11.80	11.93	740844
2012-02-16	11.91	12.24	11.89	12.18	757651
2012-02-17	12.20	12.35	12.16	12.25	512283
2012-02-21	12.24	12.27	12.00	12.16	587361
2012-02-22	12.08	12.13	11.78	11.78	704807
2012-02-23	11.80	12.13	11.75	12.09	697758
2012-02-24	12.18	12.18	11.91	11.95	437762
2012-02-27	11.83	12.21	11.70	12.13	564343
2012-02-28	12.06	12.06	11.83	11.90	520686
2012-02-29	11.95	12.03	11.73	11.79	965924
2012-03-01	11.87	12.00	11.75	11.76	740917
2012-03-02	11.77	11.82	11.49	11.54	929108
2012-03-05	11.51	11.71	11.46	11.60	455668
2012-03-06	11.49	11.50	11.31	11.36	734935
2012-03-07	11.39	11.51	11.33	11.48	534153
2012-03-08	11.54	11.66	11.45	11.64	541119
2012-03-09	11.64	11.94	11.62	11.78	615917
2012-03-12	11.81	11.94	11.73	11.85	435586
2012-03-13	11.94	12.15	11.90	12.15	1168075
2012-03-14	12.18	12.29	11.97	12.13	487932
2012-03-15	12.18	12.35	12.08	12.33	640740
2012-03-16	12.37	12.47	12.21	12.35	921479
2012-03-19	12.30	12.50	12.11	12.44	592653
2012-03-20	12.33	12.39	12.20	12.27	588138
2012-03-21	12.30	12.42	12.25	12.29	645589
2012-03-22	12.20	12.20	12.01	12.10	727733
2012-03-23	12.08	12.21	12.02	12.19	743496
2012-03-26	12.34	12.43	12.26	12.34	720104
2012-03-27	12.39	12.39	12.21	12.21	512061
2012-03-28	12.20	12.46	12.19	12.40	1598929
2012-03-29	12.30	12.30	12.02	12.25	728177
2012-03-30	12.37	12.38	12.08	12.08	795575
2012-04-02	12.08	12.35	11.94	12.32	1140560
2012-04-03	12.33	12.36	12.14	12.29	582299
2012-04-04	12.13	12.16	11.91	11.96	826431
2012-04-05	11.89	11.96	11.81	11.89	647962
2012-04-09	11.71	11.73	11.52	11.61	840184
2012-04-10	11.62	11.67	11.39	11.41	885710
2012-04-11	11.54	11.67	11.43	11.64	767432
2012-04-12	11.64	11.78	11.62	11.72	628117
2012-04-13	11.69	11.69	11.39	11.39	709902
2012-04-16	11.46	11.70	11.35	11.62	687201
2012-04-17	11.68	11.90	11.68	11.79	467491
2012-04-18	11.66	11.74	11.56	11.57	532682
2012-04-19	11.59	11.70	11.40	11.53	567723
2012-04-20	11.73	11.85	11.63	11.70	585675
2012-04-23	11.53	11.56	11.38	11.52	820025
2012-04-24	11.24	11.36	10.96	11.36	1073802
2012-04-25	11.45	11.60	11.33	11.45	680470
2012-04-26	11.45	11.54	11.37	11.49	474642
2012-04-27	11.49	11.65	11.35	11.61	487268
2012-04-30	11.56	11.61	11.33	11.35	732068
2012-05-01	11.32	11.65	11.32	11.33	880104
2012-05-02	11.28	11.28	11.09	11.26	727733
2012-05-03	11.26	11.32	11.15	11.23	661611
2012-05-04	11.15	11.18	10.93	10.97	632083
2012-05-07	10.92	11.07	10.91	11.01	581163
2012-05-08	10.91	11.21	10.90	11.18	751059
2012-05-09	11.01	11.05	10.87	11.00	590980
2012-05-10	11.09	11.19	11.04	11.18	608407
2012-05-11	11.00	11.18	10.80	11.15	750034
2012-05-14	11.00	11.08	10.91	10.96	895446
2012-05-15	10.99	11.28	10.89	11.07	1092916
2012-05-16	11.15	11.16	10.90	10.91	699624
2012-05-17	10.90	10.92	10.62	10.62	847289
2012-05-18	10.62	10.82	10.55	10.58	931032
2012-05-21	10.60	10.80	10.50	10.72	821933
2012-05-22	10.74	10.91	10.71	10.77	923237
2012-05-23	10.67	10.92	10.60	10.90	623537
2012-05-24	10.90	10.97	10.75	10.97	525161
2012-05-25	10.98	11.00	10.84	10.88	412250
2012-05-29	11.00	11.06	10.81	10.94	515075
2012-05-30	10.82	10.87	10.66	10.66	621934
2012-05-31	10.63	10.69	10.46	10.62	1257071
2012-06-01	10.45	10.52	10.19	10.21	1033783
2012-06-04	10.24	10.29	9.89	9.97	868648
2012-06-05	9.92	10.07	9.90	9.95	883999
2012-06-06	10.03	10.10	9.96	10.08	1047254
2012-06-07	10.23	10.38	10.16	10.20	841742
2012-06-08	10.16	10.39	10.07	10.38	462085
2012-06-11	10.50	10.52	10.12	10.13	815000
2012-06-12	10.15	10.25	10.05	10.25	748134
2012-06-13	10.24	10.35	10.08	10.12	602807
2012-06-14	10.11	10.29	10.06	10.24	680632
2012-06-15	10.32	10.52	10.18	10.41	951679
2012-06-18	10.34	10.47	10.19	10.40	528817
2012-06-19	10.43	10.70	10.41	10.61	673777
2012-06-20	10.60	10.67	10.47	10.59	506461
2012-06-21	10.61	10.70	10.32	10.34	656062
2012-06-22	10.38	10.63	10.31	10.61	1428295
2012-06-25	10.41	10.49	10.34	10.43	548378
2012-06-26	10.44	10.61	10.37	10.47	507012
2012-06-27	10.47	10.73	10.41	10.72	447464
2012-06-28	10.64	10.68	10.50	10.67	461964
2012-06-29	10.93	10.97	10.83	10.87	704158
2012-07-02	10.93	11.13	10.90	11.13	747016
2012-07-03	11.12	11.28	11.06	11.28	280564
2012-07-05	11.23	11.29	11.16	11.18	312905
2012-07-06	11.03	11.16	10.94	11.09	302485
2012-07-09	11.04	11.09	10.98	11.05	559654
2012-07-10	11.15	11.23	10.95	11.04	412937
2012-07-11	11.03	11.11	11.00	11.08	396184
2012-07-12	11.00	11.12	10.95	11.08	343901
2012-07-13	11.10	11.35	11.10	11.35	501113
2012-07-16	11.31	11.31	11.19	11.24	516321
2012-07-17	11.28	11.45	11.14	11.42	512277
2012-07-18	11.38	11.57	11.31	11.43	713970
2012-07-19	11.43	11.43	11.21	11.28	530422
2012-07-20	11.17	11.31	11.09	11.11	637252
2012-07-23	10.89	11.03	10.86	10.94	349669
2012-07-24	11.41	11.41	10.77	10.85	748391
2012-07-25	10.88	10.97	10.77	10.82	365813
2012-07-26	10.99	11.00	10.85	10.92	370572
2012-07-27	10.93	11.15	10.82	11.08	527106
2012-07-30	11.09	11.16	10.98	11.00	267594
2012-07-31	10.97	11.05	10.87	10.88	428963
2012-08-01	10.91	10.99	10.73	10.76	638297
2012-08-02	10.71	10.76	10.55	10.63	469970
2012-08-03	10.79	11.09	10.76	11.07	444333
2012-08-06	11.07	11.21	11.04	11.08	319088
2012-08-07	11.14	11.26	11.09	11.12	379894
2012-08-08	11.04	11.19	11.00	11.10	266079
2012-08-09	11.10	11.15	10.98	11.00	232592
2012-08-10	11.00	11.02	10.91	10.97	283415
2012-08-13	10.94	11.02	10.82	11.02	343911
2012-08-14	11.05	11.15	10.95	10.98	417273
2012-08-15	10.95	11.15	10.95	11.15	333305
2012-08-16	11.16	11.23	11.05	11.20	363476
2012-08-17	11.20	11.30	11.17	11.30	348276
2012-08-20	11.20	11.33	11.20	11.29	366655
2012-08-21	11.32	11.43	11.21	11.25	429661
2012-08-22	11.25	11.28	11.06	11.10	326245
2012-08-23	11.11	11.12	10.91	10.91	453556
2012-08-24	10.85	11.02	10.84	10.93	300573
2012-08-27	10.95	11.07	10.92	11.04	376126
2012-08-28	11.03	11.20	11.03	11.16	296492
2012-08-29	11.15	11.26	11.15	11.24	321548
2012-08-30	11.09	11.09	10.99	11.02	244195
2012-08-31	11.11	11.13	10.91	10.95	437766
2012-09-04	10.96	11.19	10.93	11.17	658192
2012-09-05	11.14	11.17	11.01	11.13	609682
2012-09-06	11.22	11.42	11.22	11.33	737570
2012-09-07	11.38	11.42	11.30	11.33	592918
2012-09-10	11.25	11.37	11.24	11.30	368951
2012-09-11	11.30	11.42	11.25	11.37	371237
2012-09-12	11.38	11.50	11.38	11.50	419826
2012-09-13	11.49	11.77	11.40	11.72	1043008
2012-09-14	11.75	12.03	11.69	11.98	1074975
2012-09-17	11.93	11.96	11.80	11.86	658002
2012-09-18	11.87	11.97	11.80	11.94	580837
2012-09-19	11.94	12.03	11.85	12.00	856446
2012-09-20	11.94	12.03	11.85	11.87	396606
2012-09-21	12.05	12.05	11.61	11.62	2010136
2012-09-24	11.61	11.72	11.52	11.63	809762
2012-09-25	11.67	11.75	11.45	11.45	604477
2012-09-26	11.45	11.54	11.35	11.40	453799
2012-09-27	11.43	11.54	11.33	11.40	492794
2012-09-28	11.34	11.36	11.20	11.21	768554
2012-10-01	11.30	11.44	11.23	11.28	549811
2012-10-02	11.33	11.37	11.21	11.24	441033
2012-10-03	11.29	11.37	11.18	11.20	409562
2012-10-04	11.26	11.35	11.17	11.35	623607
2012-10-05	11.43	11.53	11.35	11.41	266361
2012-10-08	11.35	11.36	11.26	11.30	231784
2012-10-09	11.33	11.33	11.11	11.17	466563
2012-10-10	11.18	11.23	11.11	11.14	478720
2012-10-11	11.22	11.24	11.02	11.03	1219452
2012-10-12	11.00	11.12	10.74	10.74	917504
2012-10-15	10.79	10.86	10.65	10.70	618672
2012-10-16	10.76	10.80	10.57	10.60	632569
2012-10-17	10.65	10.80	10.60	10.78	1007814
2012-10-18	10.77	10.84	10.75	10.77	325043
2012-10-19	10.73	10.73	10.52	10.58	575077
2012-10-22	10.55	10.72	10.49	10.68	559896
2012-10-23	10.51	10.77	10.20	10.71	1174348
2012-10-24	10.78	10.79	10.65	10.74	411417
2012-10-25	10.81	10.95	10.68	10.80	378914
2012-10-26	10.81	10.84	10.63	10.69	362015
2012-10-31	10.60	10.74	10.58	10.73	439522
2012-11-01	10.77	10.92	10.70	10.82	440012
2012-11-02	10.89	10.89	10.60	10.64	423369
2012-11-05	10.61	10.73	10.49	10.71	397432
2012-11-06	10.72	11.04	10.72	11.02	621661
2012-11-07	10.87	10.87	10.50	10.54	662004
2012-11-08	10.55	10.64	10.35	10.41	544703
2012-11-09	10.43	10.70	10.39	10.65	730664
2012-11-12	10.66	10.81	10.60	10.70	420640
2012-11-13	10.61	10.76	10.50	10.51	452846
2012-11-14	10.53	10.63	10.41	10.57	1302575
2012-11-15	10.52	10.61	10.46	10.53	471468
2012-11-16	10.52	10.69	10.48	10.67	722438
2012-11-19	10.78	10.96	10.73	10.94	984450
2012-11-20	10.93	11.00	10.83	10.91	593306
2012-11-21	10.92	10.97	10.78	10.83	241603
2012-11-23	10.89	11.03	10.88	11.03	355673
2012-11-26	10.97	11.00	10.91	11.00	537240
2012-11-27	10.96	11.01	10.88	10.94	426402
2012-11-28	10.86	10.88	10.62	10.87	627009
2012-11-29	10.84	11.00	10.76	10.92	591282
2012-11-30	10.93	10.96	10.74	10.80	865527
2012-12-03	10.87	10.92	10.68	10.83	447395
2012-12-04	10.82	10.85	10.63	10.82	420594
2012-12-05	10.84	10.96	10.75	10.85	540301
2012-12-06	10.82	10.90	10.81	10.86	420154
2012-12-07	10.90	10.94	10.69	10.72	572584
2012-12-10	10.71	10.76	10.59	10.68	906123
2012-12-11	10.75	10.75	10.58	10.68	731568
2012-12-12	10.69	10.73	10.51	10.55	742923
2012-12-13	10.55	10.63	10.49	10.51	575994
2012-12-14	10.52	10.55	10.47	10.51	545723
2012-12-17	10.57	10.80	10.55	10.80	836180
2012-12-18	10.84	10.96	10.80	10.96	577786
2012-12-19	10.97	11.00	10.86	10.86	625176
2012-12-20	10.85	10.99	10.79	10.98	586421
2012-12-21	10.91	11.04	10.77	10.82	3399136
2012-12-24	10.82	10.85	10.72	10.79	234527
2012-12-26	10.80	10.84	10.69	10.77	333859
2012-12-27	10.77	10.80	10.41	10.62	718934
2012-12-28	10.55	10.70	10.50	10.54	438239
2012-12-31	10.52	10.62	10.50	10.62	700975
2013-01-02	10.89	11.36	10.86	11.34	1947501
2013-01-03	11.35	11.47	11.22	11.47	876110
2013-01-04	11.50	11.50	11.38	11.46	601140
2013-01-07	11.40	11.41	11.11	11.16	863365
2013-01-08	11.16	11.18	10.99	10.99	846398
2013-01-09	11.03	11.14	10.87	10.89	789147
2013-01-10	10.98	11.01	10.86	10.92	783698
2013-01-11	10.90	10.93	10.70	10.90	734671
2013-01-14	10.86	11.03	10.86	10.96	485675
2013-01-15	10.87	11.00	10.87	11.00	572867
2013-01-16	10.99	11.15	10.99	11.09	734614
2013-01-17	11.10	11.30	11.10	11.25	439493
2013-01-18	11.25	11.27	11.10	11.20	349241
2013-01-22	11.20	11.38	11.19	11.38	503880
2013-01-23	11.33	11.45	11.26	11.37	640043
2013-01-24	11.29	11.46	10.92	11.45	1543043
2013-01-25	11.44	11.50	11.29	11.47	850081
2013-01-28	11.46	11.64	11.41	11.58	799890
2013-01-29	11.55	11.66	11.52	11.59	686775
2013-01-30	11.55	11.62	11.47	11.54	491347
2013-01-31	11.52	11.62	11.47	11.59	896559
2013-02-01	11.66	11.85	11.60	11.82	1463508
2013-02-04	11.76	11.79	11.57	11.64	1230064
2013-02-05	11.70	11.83	11.66	11.77	445156
2013-02-06	11.72	11.89	11.72	11.83	493781
2013-02-07	11.80	11.88	11.71	11.79	391789
2013-02-08	11.82	11.91	11.73	11.87	714312
2013-02-11	11.85	11.91	11.78	11.86	444252
2013-02-12	11.89	12.06	11.86	12.01	667613
2013-02-13	12.04	12.09	11.93	12.03	577163
2013-02-14	11.99	12.06	11.94	11.95	997006
2013-02-15	12.00	12.06	11.93	12.04	587764
2013-02-19	11.64	12.04	11.64	11.84	1353037
2013-02-20	11.86	11.92	11.62	11.62	1328163
2013-02-21	11.62	11.71	11.56	11.63	862120
2013-02-22	11.72	11.76	11.57	11.68	748325
2013-02-25	11.77	11.80	11.35	11.36	670491
2013-02-26	11.40	11.50	11.33	11.41	1202944
2013-02-27	11.42	11.48	11.37	11.41	841614
2013-02-28	11.31	11.45	11.26	11.36	776767
2013-03-01	11.27	11.52	11.14	11.49	827438
2013-03-04	11.47	11.61	11.39	11.58	1140904
2013-03-05	11.63	11.65	11.46	11.49	791749
2013-03-06	11.52	11.57	11.45	11.50	446308
2013-03-07	11.53	11.64	11.49	11.64	906254
2013-03-08	11.75	11.78	11.54	11.63	609606
2013-03-11	11.61	11.64	11.54	11.56	658952
2013-03-12	11.57	11.60	11.49	11.53	515197
2013-03-13	11.56	11.64	11.52	11.60	470115
2013-03-14	11.63	11.69	11.59	11.69	765123
2013-03-15	11.67	11.88	11.67	11.87	1905587
2013-03-18	11.70	11.80	11.66	11.70	729945
2013-03-19	11.73	11.81	11.66	11.74	753585
2013-03-20	11.79	11.81	11.74	11.78	316167
2013-03-21	11.72	11.75	11.62	11.65	350793
2013-03-22	11.72	11.79	11.67	11.75	398839
2013-03-25	11.79	11.91	11.73	11.80	646520
2013-03-26	11.86	11.89	11.72	11.82	349953
2013-03-27	11.73	11.86	11.65	11.84	381705
2013-03-28	11.86	12.12	11.80	12.10	1447855
2013-04-01	12.04	12.10	11.71	11.82	801186
2013-04-02	11.87	11.98	11.77	11.79	647107
2013-04-03	11.79	11.84	11.60	11.65	592771
2013-04-04	11.66	11.75	11.58	11.74	371394
2013-04-05	11.54	11.79	11.53	11.77	999792
2013-04-08	11.79	11.87	11.62	11.84	486356
2013-04-09	11.86	11.86	11.65	11.67	462933
2013-04-10	11.72	11.85	11.69	11.80	708766
2013-04-11	11.80	11.80	11.69	11.70	350848
2013-04-12	11.65	11.71	11.53	11.62	468899
2013-04-15	11.56	11.60	11.15	11.21	713625
2013-04-16	11.32	11.39	11.22	11.37	517331
2013-04-17	11.28	11.36	11.06	11.25	671746
2013-04-18	11.30	11.32	11.11	11.16	489739
2013-04-19	11.17	11.31	11.08	11.29	430134
2013-04-22	11.37	11.37	11.09	11.28	434931
2013-04-23	11.41	11.52	11.32	11.47	345185
2013-04-24	11.47	11.58	11.19	11.38	555366
2013-04-25	11.38	11.53	11.31	11.33	451054
2013-04-26	11.31	11.41	11.20	11.35	407130
2013-04-29	11.37	11.44	11.34	11.42	363911
2013-04-30	11.41	11.44	11.27	11.39	498151
2013-05-01	11.33	11.39	11.05	11.22	1272077
2013-05-02	11.25	11.45	11.19	11.25	489733
2013-05-03	11.37	11.59	11.34	11.50	471424
2013-05-06	11.54	11.73	11.47	11.66	430774
2013-05-07	11.70	11.91	11.66	11.90	524351
2013-05-08	11.88	11.91	11.75	11.90	393021
2013-05-09	11.87	11.88	11.74	11.76	279364
2013-05-10	11.78	11.79	11.59	11.64	380777
2013-05-13	11.60	11.68	11.52	11.59	395454
2013-05-14	11.61	11.77	11.59	11.72	677995
2013-05-15	11.70	11.77	11.62	11.66	601842
2013-05-16	11.65	11.80	11.63	11.71	398152
2013-05-17	11.82	11.86	11.77	11.86	549649
2013-05-20	11.85	11.91	11.79	11.91	530288
2013-05-21	11.87	11.94	11.80	11.81	574943
2013-05-22	11.81	11.98	11.60	11.65	438258
2013-05-23	11.55	11.66	11.51	11.62	411244
2013-05-24	11.56	11.76	11.52	11.76	350595
2013-05-28	11.94	12.00	11.81	11.88	720931
2013-05-29	11.78	11.89	11.67	11.70	521535
2013-05-30	11.62	11.66	11.55	11.65	506673
2013-05-31	11.58	11.63	11.48	11.50	516367
2013-06-03	11.50	11.61	11.30	11.50	1301781
2013-06-04	11.50	11.59	11.30	11.39	1110673
2013-06-05	11.34	11.38	11.18	11.21	647840
2013-06-06	11.18	11.32	11.11	11.32	555832
2013-06-07	11.38	11.41	11.25	11.40	580404
2013-06-10	11.45	11.56	11.36	11.55	502510
2013-06-11	11.41	11.53	11.33	11.41	372160
2013-06-12	11.46	11.49	11.25	11.27	370044
2013-06-13	11.25	11.45	11.18	11.43	416980
2013-06-14	11.40	11.40	11.09	11.09	1402349
2013-06-17	11.17	11.20	11.01	11.06	1717073
2013-06-18	11.11	11.26	11.03	11.26	886592
2013-06-19	11.25	11.27	11.08	11.23	732897
2013-06-20	11.06	11.37	11.01	11.32	933376
2013-06-21	11.34	11.46	11.27	11.43	2046622
2013-06-24	11.31	11.57	11.26	11.49	895086
2013-06-25	11.58	11.67	11.45	11.67	630096
2013-06-26	11.83	11.88	11.68	11.81	994542
2013-06-27	11.90	12.05	11.86	12.03	1029009
2013-06-28	12.01	12.12	11.93	12.08	1069478
2013-07-01	12.15	12.41	12.07	12.40	897218
2013-07-02	12.36	12.55	12.34	12.49	849474
2013-07-03	12.46	12.52	12.39	12.51	335638
2013-07-05	12.65	12.89	12.56	12.89	700508
2013-07-08	12.94	12.97	12.87	12.90	644279
2013-07-09	12.96	12.99	12.69	12.90	794890
2013-07-10	12.91	12.92	12.72	12.77	619155
2013-07-11	12.90	12.90	12.50	12.61	750441
2013-07-12	12.60	12.80	12.56	12.75	423233
2013-07-15	12.76	12.88	12.70	12.86	444256
2013-07-16	12.84	12.86	12.54	12.78	438827
2013-07-17	12.81	12.86	12.75	12.79	373809
2013-07-18	12.80	12.99	12.80	12.97	385764
2013-07-19	12.95	13.00	12.93	12.99	349019
2013-07-22	13.00	13.12	12.97	13.11	357151
2013-07-23	13.13	13.26	12.92	13.22	618653
2013-07-24	13.25	13.35	13.19	13.29	528388
2013-07-25	13.02	13.26	12.79	12.89	938753
2013-07-26	12.86	12.99	12.84	12.97	637108
2013-07-29	12.97	12.97	12.75	12.75	966717
2013-07-30	12.82	12.92	12.60	12.65	796661
2013-07-31	12.65	12.82	12.62	12.64	691718
2013-08-01	12.81	12.91	12.76	12.90	643165
2013-08-02	12.89	12.92	12.74	12.88	347867
2013-08-05	12.86	12.96	12.79	12.91	636549
2013-08-06	12.88	12.90	12.72	12.84	426113
2013-08-07	12.78	12.84	12.65	12.73	670017
2013-08-08	12.82	12.91	12.70	12.85	414607
2013-08-09	12.82	12.95	12.73	12.80	572705
2013-08-12	12.72	12.94	12.72	12.92	480612
2013-08-13	12.97	12.98	12.76	12.95	459731
2013-08-14	12.92	12.96	12.81	12.87	544738
2013-08-15	12.74	12.80	12.64	12.75	553842
2013-08-16	12.67	12.90	12.65	12.70	420289
2013-08-19	12.70	12.73	12.56	12.57	405824
2013-08-20	12.57	12.84	12.54	12.79	320724
2013-08-21	12.77	12.77	12.57	12.61	292615
2013-08-22	12.62	12.82	12.62	12.81	339006
2013-08-23	12.80	12.83	12.63	12.72	280282
2013-08-26	12.70	12.82	12.62	12.67	378176
2013-08-27	12.55	12.62	12.20	12.24	900185
2013-08-28	12.21	12.31	12.10	12.26	555286
2013-08-29	12.09	12.26	12.01	12.21	423454
2013-08-30	12.21	12.23	12.00	12.07	513931
2013-09-03	12.20	12.38	12.02	12.14	599075
2013-09-04	12.17	12.24	12.03	12.05	567856
2013-09-05	12.09	12.12	12.01	12.08	543193
2013-09-06	12.13	12.13	11.80	11.99	435862
2013-09-09	12.05	12.10	11.94	12.10	366732
2013-09-10	12.15	12.20	12.09	12.19	383846
2013-09-11	12.19	12.23	12.08	12.11	539907
2013-09-12	12.12	12.17	11.92	11.96	430362
2013-09-13	12.03	12.13	11.90	12.10	371167
2013-09-16	12.25	12.25	12.08	12.11	469905
2013-09-17	12.09	12.30	12.08	12.30	417005
2013-09-18	12.32	12.46	12.21	12.23	676313
2013-09-19	12.24	12.29	11.93	12.03	514939
2013-09-20	12.20	12.26	12.10	12.14	1288256
2013-09-23	12.10	12.18	11.97	12.09	593414
2013-09-24	12.11	12.21	12.02	12.12	420080
2013-09-25	12.11	12.19	12.03	12.07	435851
2013-09-26	12.13	12.16	11.96	12.06	381632
2013-09-27	11.98	12.19	11.93	12.08	468844
2013-09-30	11.97	12.14	11.92	12.13	538671
2013-10-01	12.17	12.34	12.08	12.34	524821
2013-10-02	12.28	12.28	12.09	12.13	450292
2013-10-03	12.06	12.14	11.94	11.97	424977
2013-10-04	11.94	12.00	11.92	11.97	321882
2013-10-07	11.90	11.95	11.82	11.85	410457
2013-10-08	11.86	11.87	11.77	11.78	743331
2013-10-09	11.82	11.90	11.73	11.75	644495
2013-10-10	11.95	12.15	11.90	12.10	624839
2013-10-11	12.10	12.45	12.09	12.40	2421705
2013-10-14	12.31	12.41	12.19	12.29	1092762
2013-10-15	12.25	12.28	12.13	12.15	1056395
2013-10-16	12.17	12.31	12.16	12.25	1367994
2013-10-17	12.24	12.37	12.17	12.30	1051084
2013-10-18	12.69	12.69	12.34	12.60	1465713
2013-10-21	12.63	12.74	12.49	12.74	1314414
2013-10-22	12.82	12.86	12.70	12.81	789672
2013-10-23	12.77	12.89	12.64	12.85	647044
2013-10-24	12.90	12.99	12.80	12.98	684506
2013-10-25	13.02	13.04	12.90	13.02	695639
2013-10-28	12.99	13.04	12.96	12.99	427955
2013-10-29	12.19	12.55	12.11	12.54	5539431
2013-10-30	12.56	12.75	12.43	12.56	1396570
2013-10-31	12.60	12.66	12.50	12.51	1008856
2013-11-01	12.48	12.58	12.35	12.45	1261251
2013-11-04	12.45	12.46	12.29	12.40	735071
2013-11-05	12.32	12.44	12.25	12.42	596061
2013-11-06	12.47	12.59	12.38	12.59	511398
2013-11-07	12.60	12.65	12.36	12.39	897167
2013-11-08	12.38	12.89	12.38	12.85	887211
2013-11-11	12.76	12.81	12.54	12.58	623600
2013-11-12	12.57	12.59	12.20	12.32	1393831
2013-11-13	12.26	12.41	12.12	12.40	1194082
2013-11-14	12.43	12.54	12.36	12.45	570023
2013-11-15	12.42	12.47	12.27	12.44	751009
2013-11-18	12.47	12.67	12.39	12.50	619347
2013-11-19	12.50	12.60	12.45	12.49	660855
2013-11-20	12.54	12.60	12.33	12.41	721992
2013-11-21	12.45	12.67	12.41	12.55	820896
2013-11-22	12.57	12.73	12.51	12.71	704669
2013-11-25	12.75	12.82	12.67	12.72	664265
2013-11-26	12.78	12.80	12.67	12.77	727458
2013-11-27	12.70	12.73	12.57	12.63	659677
2013-11-29	12.70	12.77	12.55	12.71	358107
2013-12-02	12.72	12.73	12.41	12.43	642949
2013-12-03	12.43	12.50	12.24	12.36	883309
2013-12-04	12.37	12.46	12.22	12.30	865098
2013-12-05	12.26	12.37	12.20	12.30	564477
2013-12-06	12.43	12.65	12.42	12.57	590479
2013-12-09	12.57	12.68	12.49	12.53	676961
2013-12-10	12.54	12.55	12.33	12.38	491954
2013-12-11	12.42	12.42	12.19	12.20	784099
2013-12-12	12.17	12.38	12.17	12.29	1083681
2013-12-13	12.36	12.38	12.16	12.19	702555
2013-12-16	12.27	12.34	12.16	12.31	914159
2013-12-17	12.37	12.37	12.21	12.24	657181
2013-12-18	12.25	12.35	12.17	12.35	853194
2013-12-19	12.30	12.35	12.23	12.25	536578
2013-12-20	12.27	12.40	12.23	12.40	2463722
2013-12-23	12.44	12.69	12.40	12.64	866129
2013-12-24	12.69	12.69	12.61	12.63	325432
2013-12-26	12.65	12.75	12.63	12.72	559827
2013-12-27	12.78	12.83	12.65	12.74	418940
2013-12-30	12.72	12.76	12.65	12.66	358676
2013-12-31	12.71	12.73	12.59	12.62	450841
2014-01-02	12.55	12.63	12.40	12.43	754763
2014-01-03	12.42	12.49	12.38	12.45	577227
2014-01-06	12.45	12.52	12.30	12.30	576307
2014-01-07	12.55	12.88	12.50	12.74	1143111
2014-01-08	12.78	12.85	12.66	12.85	1112639
2014-01-09	12.85	12.94	12.77	12.89	830901
2014-01-10	12.91	12.97	12.78	12.95	1245561
2014-01-13	12.99	12.99	12.73	12.79	1247755
2014-01-14	12.85	12.85	12.70	12.81	765285
2014-01-15	12.86	12.95	12.75	12.76	748668
2014-01-16	12.75	12.75	12.55	12.63	639631
2014-01-17	12.61	12.72	12.59	12.61	484741
2014-01-21	12.73	12.86	12.68	12.85	705402
2014-01-22	12.90	12.93	12.49	12.87	899683
2014-01-23	12.82	12.82	12.57	12.64	784515
2014-01-24	12.49	12.54	12.22	12.37	952805
2014-01-27	12.39	12.43	12.18	12.20	792730
2014-01-28	12.23	12.25	12.07	12.18	659750
2014-01-29	12.04	12.14	11.85	11.86	844095
2014-01-30	12.00	12.19	11.92	12.10	931563
2014-01-31	11.91	12.03	11.84	11.84	778433
2014-02-03	11.84	11.84	11.46	11.49	1133156
2014-02-04	11.52	11.71	11.38	11.62	639152
2014-02-05	11.57	11.69	11.51	11.64	915609
2014-02-06	11.64	11.78	11.61	11.77	789396
2014-02-07	11.80	11.87	11.62	11.70	629053
2014-02-10	11.69	11.78	11.56	11.76	748887
2014-02-11	11.81	12.00	11.78	11.92	555011
2014-02-12	11.94	12.12	11.94	11.97	624664
2014-02-13	11.88	12.07	11.81	12.06	755607
2014-02-14	12.05	12.13	11.95	12.09	1499744
2014-02-18	12.06	12.15	12.01	12.09	1245563
2014-02-19	12.08	12.10	11.70	11.74	1358086
2014-02-20	11.75	11.83	11.61	11.65	3175496
2014-02-21	11.66	11.86	11.66	11.81	1533483
2014-02-24	11.83	12.04	11.83	11.99	903464
2014-02-25	11.99	12.01	11.91	12.00	878670
2014-02-26	12.06	12.17	11.96	12.10	747164
2014-02-27	11.97	12.10	11.88	12.08	929745
2014-02-28	12.10	12.29	12.05	12.19	1208711
2014-03-03	12.09	12.22	12.04	12.18	947084
2014-03-04	12.29	12.57	12.29	12.53	1636259
2014-03-05	12.50	12.54	12.41	12.44	804749
2014-03-06	12.44	12.58	12.41	12.49	726268
2014-03-07	12.59	12.76	12.54	12.75	1372429
2014-03-10	12.73	12.80	12.63	12.80	883414
2014-03-11	12.57	12.79	12.57	12.72	824986
2014-03-12	12.67	12.77	12.53	12.76	788653
2014-03-13	12.80	12.82	12.60	12.68	914420
2014-03-14	12.63	12.85	12.59	12.82	967534
2014-03-17	12.91	13.12	12.90	13.09	2014535
2014-03-18	13.11	13.20	13.04	13.17	1890003
2014-03-19	13.14	13.37	13.08	13.23	1731869
2014-03-20	13.21	13.55	13.20	13.51	1506571
2014-03-21	13.56	13.67	13.19	13.34	7000659
2014-03-24	13.39	13.58	13.36	13.43	1043535
2014-03-25	13.49	13.57	13.39	13.41	1041360
2014-03-26	13.52	13.56	13.21	13.21	1276095
2014-03-27	13.19	13.32	13.03	13.09	1458481
2014-03-28	13.07	13.34	13.02	13.14	924478
2014-03-31	13.26	13.47	13.22	13.40	1329927
2014-04-01	13.40	13.66	13.24	13.62	1549838
2014-04-02	13.62	13.69	13.55	13.65	1401864
2014-04-03	13.69	13.70	13.50	13.63	1380757
2014-04-04	13.65	13.67	13.26	13.39	2349608
2014-04-07	13.35	13.42	13.15	13.38	1433714
2014-04-08	13.43	13.46	13.15	13.17	3259123
2014-04-09	13.19	13.22	13.05	13.10	2084186
2014-04-10	13.12	13.12	12.72	12.75	1454337
2014-04-11	12.62	12.85	12.57	12.62	1050889
2014-04-14	12.77	12.85	12.62	12.77	921400
2014-04-15	12.80	12.86	12.59	12.79	1126810
2014-04-16	12.85	12.88	12.71	12.76	886960
2014-04-17	12.75	12.88	12.70	12.87	1004852
2014-04-21	12.84	12.90	12.71	12.74	512914
2014-04-22	12.77	12.88	12.67	12.83	861748
2014-04-23	12.84	12.90	12.74	12.83	922041
2014-04-24	12.80	12.85	12.56	12.64	1032238
2014-04-25	12.56	12.79	12.44	12.45	744419
2014-04-28	12.47	12.57	12.31	12.49	1138660
2014-04-29	12.52	12.62	12.37	12.39	620703
2014-04-30	12.38	12.47	12.26	12.44	747102
2014-05-01	12.38	12.53	12.20	12.35	930929
2014-05-02	12.39	12.61	12.32	12.37	662191
2014-05-05	12.28	12.32	12.17	12.30	521850
2014-05-06	12.25	12.28	11.97	11.98	1329680
2014-05-07	12.04	12.15	11.90	12.15	1112463
2014-05-08	12.28	12.43	12.16	12.28	1405805
2014-05-09	12.23	12.44	12.21	12.40	657910
2014-05-12	12.45	12.63	12.38	12.57	1238790
2014-05-13	12.49	12.54	12.32	12.32	904278
2014-05-14	12.30	12.30	11.96	12.00	875794
2014-05-15	11.94	12.04	11.78	12.01	1240120
2014-05-16	12.00	12.06	11.92	12.06	717911
2014-05-19	11.98	12.23	11.98	12.22	533915
2014-05-20	12.19	12.23	11.96	12.10	971105
2014-05-21	12.15	12.25	12.05	12.16	578057
2014-05-22	12.20	12.34	12.17	12.23	685015
2014-05-23	12.26	12.29	12.17	12.27	501700
2014-05-27	12.35	12.46	12.22	12.39	626489
2014-05-28	12.34	12.37	12.19	12.32	855497
2014-05-29	12.23	12.32	12.20	12.30	869146
2014-05-30	12.31	12.38	12.23	12.24	753571
2014-06-02	12.29	12.36	12.19	12.33	698816
2014-06-03	12.30	12.48	12.26	12.34	1074155
2014-06-04	12.32	12.41	12.27	12.32	475495
2014-06-05	12.32	12.58	12.25	12.58	871015
2014-06-06	12.62	12.75	12.57	12.66	930135
2014-06-09	12.67	12.89	12.65	12.87	508292
2014-06-10	12.78	12.82	12.66	12.76	453140
2014-06-11	12.74	12.75	12.59	12.65	604852
2014-06-12	12.63	12.71	12.52	12.66	637070
2014-06-13	12.70	12.78	12.58	12.61	574911
2014-06-16	12.57	12.63	12.44	12.59	736445
2014-06-17	12.56	12.76	12.51	12.71	724586
2014-06-18	12.73	12.81	12.64	12.78	674292
2014-06-19	12.78	12.80	12.62	12.71	419401
2014-06-20	12.72	12.82	12.68	12.77	1180213
2014-06-23	12.78	12.79	12.69	12.76	422947
2014-06-24	12.72	12.92	12.63	12.64	767115
2014-06-25	12.56	12.74	12.41	12.72	423599
2014-06-26	12.70	12.75	12.55	12.71	379249
2014-06-27	12.62	12.81	12.62	12.73	1210236
2014-06-30	12.74	12.83	12.63	12.82	657548
2014-07-01	12.83	13.21	12.83	13.02	1085934
2014-07-02	12.99	13.05	12.83	12.85	692229
2014-07-03	12.93	13.09	12.91	13.00	689358
2014-07-07	12.99	12.99	12.83	12.84	588688
2014-07-08	12.82	12.82	12.63	12.63	749304
2014-07-09	12.72	12.78	12.65	12.71	793798
2014-07-10	12.51	12.72	12.47	12.59	659008
2014-07-11	12.57	12.61	12.46	12.56	508432
2014-07-14	12.70	12.74	12.50	12.51	509447
2014-07-15	12.56	12.65	12.48	12.62	542375
2014-07-16	12.65	12.65	12.40	12.41	570986
2014-07-17	12.38	12.39	12.18	12.21	995953
2014-07-18	12.21	12.36	12.17	12.26	802712
2014-07-21	12.21	12.21	12.05	12.15	1033704
2014-07-22	12.17	12.27	12.05	12.13	1861603
2014-07-23	12.24	12.50	12.14	12.40	1037396
2014-07-24	12.46	12.58	12.44	12.56	608271
2014-07-25	12.45	12.60	12.45	12.58	736567
2014-07-28	12.58	12.59	12.31	12.40	765841
2014-07-29	12.43	12.47	12.34	12.38	565706
2014-07-30	12.45	12.53	12.34	12.45	570114
2014-07-31	12.34	12.44	12.26	12.30	840579
2014-08-01	12.27	12.31	12.07	12.09	779370
2014-08-04	12.14	12.17	11.96	12.11	640012
2014-08-05	12.09	12.20	12.03	12.09	752087
2014-08-06	12.03	12.22	12.03	12.10	944367
2014-08-07	12.14	12.17	11.96	12.01	674451
2014-08-08	12.00	12.08	11.98	12.06	496428
2014-08-11	12.10	12.21	12.04	12.10	459538
2014-08-12	12.08	12.12	11.98	12.01	463354
2014-08-13	12.05	12.14	12.00	12.08	592546
2014-08-14	12.08	12.16	12.02	12.04	480938
2014-08-15	12.15	12.15	11.84	11.93	965612
2014-08-18	12.03	12.15	12.01	12.11	641065
2014-08-19	12.14	12.21	12.06	12.10	376801
2014-08-20	12.08	12.13	11.99	12.09	457852
2014-08-21	12.07	12.26	12.01	12.25	574246
2014-08-22	12.28	12.41	12.21	12.35	673133
2014-08-25	12.39	12.44	12.28	12.34	513971
2014-08-26	12.35	12.50	12.29	12.50	498514
2014-08-27	12.50	12.50	12.40	12.45	485690
2014-08-28	12.28	12.34	12.20	12.21	618443
2014-08-29	12.22	12.38	12.13	12.36	621315
2014-09-02	12.43	12.48	12.31	12.38	587626
2014-09-03	12.44	12.51	12.37	12.51	1127281
2014-09-04	12.51	13.00	12.46	12.64	3074486
2014-09-05	12.58	12.68	12.45	12.65	796224
2014-09-08	12.65	12.75	12.58	12.72	523820
2014-09-09	12.66	12.69	12.38	12.45	855536
2014-09-10	12.46	12.66	12.46	12.60	622015
2014-09-11	12.52	12.74	12.52	12.69	520402
2014-09-12	12.71	12.85	12.66	12.77	667301
2014-09-15	12.74	12.82	12.63	12.65	695245
2014-09-16	12.63	12.77	12.56	12.57	782720
2014-09-17	12.56	12.71	12.48	12.65	823276
2014-09-18	12.72	12.95	12.71	12.77	1388585
2014-09-19	12.79	12.93	12.68	12.71	1802817
2014-09-22	12.66	12.67	12.47	12.52	706433
2014-09-23	12.52	12.53	12.25	12.26	841368
2014-09-24	12.28	12.32	12.20	12.25	726168
2014-09-25	12.21	12.23	12.05	12.12	889161
2014-09-26	12.12	12.16	12.06	12.12	474431
2014-09-29	12.01	12.11	12.00	12.05	428610
2014-09-30	12.04	12.10	11.98	11.99	854153
2014-10-01	11.99	12.09	11.85	11.93	899574
2014-10-02	11.94	12.12	11.90	12.04	524048
2014-10-03	12.15	12.33	12.14	12.15	777136
2014-10-06	12.18	12.26	11.98	11.98	711548
2014-10-07	11.98	11.98	11.78	11.78	771675
2014-10-08	11.80	12.12	11.79	12.11	1455469
2014-10-09	12.07	12.09	11.69	11.70	1636963
2014-10-10	11.63	11.96	11.62	11.72	1187619
2014-10-13	11.77	11.94	11.73	11.83	1243206
2014-10-14	11.95	12.16	11.85	11.97	2052961
2014-10-15	11.79	11.90	11.50	11.85	1941391
2014-10-16	11.73	12.17	11.66	12.12	1250164
2014-10-17	12.28	12.28	11.94	12.01	1067691
2014-10-20	11.96	12.10	11.93	11.99	661187
2014-10-21	12.04	12.21	12.04	12.20	874571
2014-10-22	12.15	12.19	11.90	11.91	703172
2014-10-23	11.94	12.00	11.78	11.80	1106718
2014-10-24	11.76	11.90	11.76	11.87	583578
2014-10-27	11.81	11.95	11.78	11.95	506492
2014-10-28	11.96	12.32	11.96	12.32	1097592
2014-10-29	12.30	12.48	12.17	12.46	882112
2014-10-30	12.38	12.62	12.26	12.55	1177540
2014-10-31	12.75	12.84	12.63	12.79	1234846
2014-11-03	12.76	12.93	12.69	12.75	1079819
2014-11-04	12.70	12.75	12.56	12.70	1068254
2014-11-05	12.74	12.82	12.68	12.79	658539
2014-11-06	12.83	12.91	12.75	12.87	534135
2014-11-07	12.83	12.91	12.78	12.88	495556
2014-11-10	12.89	12.98	12.84	12.98	458922
2014-11-11	12.98	13.01	12.94	12.98	565002
2014-11-12	12.96	13.17	12.95	13.16	1079297
2014-11-13	13.16	13.18	13.08	13.07	161786
2014-11-14	13.04	13.09	12.95	12.96	477952
2014-11-17	12.93	12.95	12.80	12.89	532889
2014-11-18	12.91	12.98	12.88	12.88	465618
2014-11-19	12.88	12.88	12.68	12.73	501717
2014-11-20	12.69	12.90	12.69	12.90	524846
2014-11-21	13.02	13.02	12.72	12.76	493441
2014-11-24	12.78	12.91	12.77	12.91	487295
2014-11-25	12.91	12.95	12.83	12.93	403681
2014-11-26	12.78	12.86	12.70	12.84	548112
2014-11-28	12.88	12.90	12.58	12.59	453259
2014-12-01	12.59	12.60	12.38	12.38	742400
2014-12-02	12.43	12.64	12.43	12.50	534937
2014-12-03	12.50	12.71	12.49	12.68	568003
2014-12-04	12.65	12.68	12.57	12.66	572163
2014-12-05	12.69	12.96	12.69	12.94	757230
2014-12-08	12.87	13.06	12.76	12.83	799725
2014-12-09	12.64	13.03	12.58	12.98	1134390
2014-12-10	12.92	12.97	12.54	12.55	1057741
2014-12-11	12.58	12.70	12.57	12.60	771068
2014-12-12	12.41	12.60	12.41	12.46	708344
2014-12-15	12.53	12.59	12.34	12.36	977815
2014-12-16	12.30	12.73	12.30	12.59	1594903
2014-12-17	12.58	12.90	12.11	12.89	1342566
2014-12-18	12.96	13.06	12.90	13.02	1029983
2014-12-19	13.02	13.07	12.91	13.00	2332635
2014-12-22	13.01	13.08	12.93	13.07	816151
2014-12-23	13.10	13.36	13.07	13.32	1016510
2014-12-24	13.28	13.31	13.15	13.22	414535
2014-12-26	13.32	13.32	13.21	13.23	307174
2014-12-29	13.25	13.56	13.22	13.48	777476
2014-12-30	13.44	13.54	13.37	13.42	549585
2014-12-31	13.50	13.53	13.31	13.32	583548
2015-01-02	13.38	13.39	12.94	13.12	1022189
2015-01-05	13.05	13.07	12.70	12.71	800880
2015-01-06	12.71	12.78	12.29	12.37	1548281
2015-01-07	12.52	12.56	12.34	12.40	1172639
2015-01-08	12.56	12.77	12.46	12.77	1156619
2015-01-09	12.75	12.77	12.36	12.38	727496
2015-01-12	12.33	12.42	12.19	12.31	696571
2015-01-13	12.38	12.55	12.12	12.22	1350342
2015-01-14	12.05	12.14	11.89	12.10	801619
2015-01-15	12.09	12.11	11.88	11.91	858283
2015-01-16	11.85	12.08	11.85	11.98	1464241
2015-01-20	11.98	12.01	11.82	11.91	1402520
2015-01-21	11.90	12.06	11.82	11.89	1004471
2015-01-22	12.34	12.61	12.02	12.59	1362840
2015-01-23	12.52	12.59	12.29	12.33	707983
2015-01-26	12.28	12.54	12.18	12.52	1104597
2015-01-27	12.33	12.48	12.29	12.33	1249646
2015-01-28	12.36	12.41	12.01	12.02	1408769
2015-01-29	12.06	12.26	12.00	12.25	824304
2015-01-30	12.12	12.19	11.99	12.00	1117758
2015-02-02	12.08	12.35	11.93	12.32	1042032
2015-02-03	12.41	12.65	12.41	12.59	919245
2015-02-04	12.53	12.64	12.48	12.49	477359
2015-02-05	12.56	12.75	12.56	12.73	670375
2015-02-06	12.81	12.99	12.72	12.85	1000443
2015-02-09	12.78	12.84	12.66	12.70	677345
2015-02-10	12.84	12.90	12.65	12.82	709348
2015-02-11	12.82	12.87	12.72	12.78	780215
2015-02-12	12.91	13.04	12.83	13.04	534553
2015-02-13	13.07	13.13	12.99	13.11	732121
2015-02-17	13.08	13.20	13.02	13.19	583328
2015-02-18	13.12	13.16	12.87	12.93	815680
2015-02-19	12.82	12.93	12.74	12.88	535440
2015-02-20	12.85	13.05	12.70	13.03	774099
2015-02-23	12.93	13.03	12.90	13.03	624994
2015-02-24	13.00	13.23	13.00	13.09	555141
2015-02-25	13.10	13.11	12.90	12.97	836895
2015-02-26	12.85	12.94	12.83	12.90	667964
2015-02-27	12.85	12.95	12.83	12.83	650273
2015-03-02	12.88	13.00	12.81	12.94	592815
2015-03-03	12.92	12.96	12.79	12.84	511104
2015-03-04	12.77	12.81	12.70	12.78	647873
2015-03-05	12.81	12.85	12.62	12.83	548212
2015-03-06	12.81	13.14	12.81	12.91	887096
2015-03-09	12.96	13.05	12.93	13.00	510627
2015-03-10	12.85	12.90	12.75	12.80	703545
2015-03-11	12.86	12.96	12.78	12.96	673434
2015-03-12	13.06	13.41	13.00	13.39	1154628
2015-03-13	13.36	13.37	13.14	13.33	942391
2015-03-16	13.40	13.40	13.21	13.24	821328
2015-03-17	13.18	13.29	13.05	13.29	932408
2015-03-18	13.25	13.43	12.98	13.08	1110810
2015-03-19	13.04	13.05	12.83	12.99	972518
2015-03-20	13.05	13.31	13.04	13.31	1822528
2015-03-23	13.30	13.37	13.10	13.20	578130
2015-03-24	13.19	13.24	13.06	13.17	1072368
2015-03-25	13.20	13.21	12.89	12.89	646890
2015-03-26	12.86	13.00	12.77	12.96	574431
2015-03-27	12.95	12.98	12.82	12.90	525012
2015-03-30	12.97	13.22	12.97	13.15	550940
2015-03-31	13.04	13.17	13.00	13.14	562790
2015-04-01	13.08	13.19	12.95	13.15	626517
2015-04-02	13.12	13.22	13.10	13.18	766975
2015-04-06	13.03	13.24	12.85	13.12	661742
2015-04-07	13.10	13.24	13.06	13.13	376516
2015-04-08	13.10	13.23	13.08	13.12	503307
2015-04-09	13.10	13.12	12.89	13.07	577528
2015-04-10	13.12	13.18	13.01	13.12	424809
2015-04-13	13.13	13.31	13.01	13.26	424252
2015-04-14	13.21	13.22	13.04	13.12	736210
2015-04-15	13.13	13.37	13.08	13.29	633257
2015-04-16	13.28	13.36	13.10	13.27	459798
2015-04-17	13.15	13.20	12.98	13.00	622130
2015-04-20	13.04	13.24	13.02	13.16	399182
2015-04-21	13.20	13.28	13.11	13.11	338102
2015-04-22	13.10	13.25	13.00	13.21	730968
2015-04-23	13.30	13.30	13.08	13.19	615834
2015-04-24	13.20	13.20	13.08	13.12	484485
2015-04-27	13.12	13.19	12.89	12.97	970438
2015-04-28	12.96	13.26	12.94	13.26	776820
2015-04-29	13.20	13.38	13.15	13.26	674515
2015-04-30	13.22	13.29	13.08	13.27	2548225
2015-05-01	13.31	13.32	13.00	13.04	1079937
2015-05-04	13.03	13.16	13.01	13.13	593487
2015-05-05	13.07	13.19	12.97	13.01	768753
2015-05-06	13.04	13.12	12.94	13.10	792162
2015-05-07	13.05	13.27	13.00	13.16	890182
2015-05-08	13.25	13.32	13.09	13.31	1006498
2015-05-11	13.32	13.45	13.26	13.43	877711
2015-05-12	13.40	13.50	13.24	13.43	748009
2015-05-13	13.41	13.46	13.30	13.46	582312
2015-05-14	13.50	13.53	13.41	13.48	778843
2015-05-15	13.46	13.49	13.21	13.29	499419
2015-05-18	13.33	13.58	13.26	13.55	614785
2015-05-19	13.57	13.71	13.57	13.71	704400
2015-05-20	13.71	13.71	13.55	13.65	766293
2015-05-21	13.61	13.72	13.53	13.62	454654
2015-05-22	13.59	13.71	13.50	13.51	513617
2015-05-26	13.44	13.49	13.33	13.47	634415
2015-05-27	13.53	13.67	13.43	13.64	595999
2015-05-28	13.49	13.58	13.46	13.56	673194
2015-05-29	13.57	13.58	13.38	13.49	970800
2015-06-01	13.55	13.57	13.35	13.48	810897
2015-06-02	13.46	13.69	13.35	13.62	832181
2015-06-03	13.69	13.86	13.60	13.77	969775
2015-06-04	13.69	13.75	13.57	13.62	447948
2015-06-05	13.75	13.84	13.68	13.78	1175210
2015-06-08	13.80	13.89	13.77	13.85	849364
2015-06-09	13.89	14.03	13.77	13.93	999357
2015-06-10	14.06	14.22	13.99	14.15	1060987
2015-06-11	14.14	14.20	14.04	14.11	631106
2015-06-12	14.08	14.14	14.00	14.14	624017
2015-06-15	13.98	14.19	13.93	14.12	887802
2015-06-16	14.08	14.28	14.04	14.26	788147
2015-06-17	14.33	14.33	13.94	13.97	789940
2015-06-18	14.04	14.14	13.90	14.13	865683
2015-06-19	14.10	14.21	14.05	14.17	1230827
2015-06-22	14.32	14.35	14.20	14.27	611812
2015-06-23	14.30	14.45	14.28	14.43	570570
2015-06-24	14.37	14.47	14.30	14.35	922028
2015-06-25	14.37	14.49	14.29	14.41	771855
2015-06-26	14.50	14.61	14.43	14.58	1719239
2015-06-29	14.37	14.56	14.19	14.21	1018791
2015-06-30	14.39	14.46	14.22	14.32	944591
2015-07-01	14.54	14.66	14.37	14.54	1106959
2015-07-02	14.54	14.54	14.18	14.28	662612
2015-07-06	14.09	14.34	14.04	14.33	889627
2015-07-07	14.30	14.30	13.97	14.11	1338854
2015-07-08	13.92	14.14	13.92	14.07	1015761
2015-07-09	14.38	14.39	14.10	14.18	1092769
2015-07-10	14.42	14.50	14.29	14.41	930317
2015-07-13	14.52	14.59	14.45	14.51	673832
2015-07-14	14.44	14.57	14.40	14.53	545384
2015-07-15	14.57	14.71	14.48	14.62	781382
2015-07-16	14.69	14.80	14.62	14.64	712940
2015-07-17	14.63	14.64	14.35	14.46	820369
2015-07-20	14.49	14.60	14.35	14.55	798562
2015-07-21	14.55	14.72	14.38	14.40	896998
2015-07-22	14.40	14.62	14.37	14.54	661207
2015-07-23	14.69	14.69	14.21	14.25	1054158
2015-07-24	14.25	14.27	14.01	14.01	1276007
2015-07-27	13.85	13.88	13.68	13.82	1580775
2015-07-28	13.95	13.95	13.67	13.79	1226322
2015-07-29	13.78	13.86	13.69	13.83	1141197
2015-07-30	13.79	13.88	13.71	13.80	1099276
2015-07-31	13.80	13.87	13.69	13.79	1241686
2015-08-03	13.79	13.85	13.65	13.79	1017198
2015-08-04	13.86	13.98	13.25	13.27	6012169
2015-08-05	13.36	13.56	13.30	13.47	3168107
2015-08-06	13.52	13.55	13.36	13.48	1449511
2015-08-07	13.40	13.50	13.30	13.37	2096627
2015-08-10	13.46	13.51	13.39	13.42	1633774
2015-08-11	13.27	13.39	13.18	13.24	1200885
2015-08-12	13.20	13.22	12.92	13.09	1707684
2015-08-13	13.06	13.23	13.04	13.16	1154220
2015-08-14	13.16	13.32	13.12	13.31	1086616
2015-08-17	13.22	13.44	13.13	13.33	1637273
2015-08-18	13.37	13.40	13.18	13.36	1657650
2015-08-19	13.32	13.40	13.23	13.24	1644161
2015-08-20	13.10	13.15	12.98	12.98	1750122
2015-08-21	12.72	13.06	12.65	12.95	2047315
2015-08-24	12.40	12.76	12.22	12.26	3062513
2015-08-25	12.65	12.65	12.00	12.03	1527921
2015-08-26	12.30	12.44	12.10	12.44	2335620
2015-08-27	12.58	12.69	12.43	12.54	1603763
2015-08-28	12.38	12.56	12.26	12.48	1146097
2015-08-31	12.45	12.59	12.39	12.56	1068386
2015-09-01	12.30	12.40	12.12	12.18	1616711
2015-09-02	12.35	12.40	12.14	12.33	889714
2015-09-03	12.29	12.48	12.12	12.40	1012864
2015-09-04	12.23	12.43	12.22	12.38	840782
2015-09-08	12.58	12.70	12.50	12.67	940884
2015-09-09	12.77	12.84	12.61	12.62	1114083
2015-09-10	12.58	12.82	12.55	12.78	1176390
2015-09-11	12.71	12.83	12.65	12.82	712161
2015-09-14	12.81	12.93	12.76	12.80	1027297
2015-09-15	12.84	13.05	12.83	13.01	750708
2015-09-16	12.97	13.04	12.88	13.02	908844
2015-09-17	13.01	13.14	12.64	12.69	1458013
2015-09-18	12.50	12.57	12.32	12.36	2832370
2015-09-21	12.41	12.67	12.41	12.59	1117010
2015-09-22	12.43	12.55	12.37	12.45	755824
2015-09-23	12.51	12.66	12.46	12.54	867612
2015-09-24	12.41	12.66	12.41	12.64	930691
2015-09-25	12.81	12.95	12.76	12.87	1500112
2015-09-28	12.79	12.88	12.73	12.76	1630899
2015-09-29	12.78	12.96	12.65	12.85	2523053
2015-09-30	12.96	13.01	12.82	12.95	1402443
2015-10-01	12.89	12.99	12.71	12.91	1316886
2015-10-02	12.68	12.68	12.31	12.61	1305243
2015-10-05	12.68	12.93	12.68	12.91	873354
2015-10-06	12.87	12.93	12.73	12.82	1415557
2015-10-07	12.90	13.09	12.84	13.05	1004859
2015-10-08	13.03	13.31	12.99	13.30	1395730
2015-10-09	13.30	13.37	13.08	13.10	915088
2015-10-12	13.09	13.29	13.02	13.27	867234
2015-10-13	13.22	13.43	13.16	13.20	809147
2015-10-14	13.18	13.18	12.78	12.79	777970
2015-10-15	12.88	13.04	12.76	13.04	870590
2015-10-16	13.07	13.15	12.96	13.08	599581
2015-10-19	13.01	13.14	12.95	13.05	537969
2015-10-20	13.09	13.21	12.90	13.15	768515
2015-10-21	13.18	13.23	12.92	12.92	1074948
2015-10-22	13.21	13.58	13.02	13.35	1731898
2015-10-23	13.38	13.69	13.21	13.65	1136677
2015-10-26	13.61	13.69	13.42	13.48	934723
2015-10-27	13.35	13.58	13.27	13.34	1177146
2015-10-28	13.37	13.90	13.37	13.90	1149797
2015-10-29	13.86	14.04	13.77	13.80	1203589
2015-10-30	13.73	13.80	13.39	13.47	1258249
2015-11-02	13.53	13.80	13.49	13.75	1154374
2015-11-03	13.67	13.88	13.62	13.82	1044591
2015-11-04	13.85	13.91	13.74	13.83	735633
2015-11-05	13.83	14.12	13.79	14.05	852385
2015-11-06	14.25	14.54	14.19	14.48	1439757
2015-11-09	14.54	14.57	14.30	14.39	932793
2015-11-10	14.40	14.51	14.28	14.43	716585
2015-11-11	14.51	14.57	14.33	14.39	840481
2015-11-12	14.29	14.31	14.04	14.06	672853
2015-11-13	13.96	14.10	13.85	13.89	617589
2015-11-16	13.86	14.13	13.74	14.11	719955
2015-11-17	14.15	14.34	14.06	14.15	819077
2015-11-18	14.23	14.37	14.05	14.37	888971
2015-11-19	14.37	14.42	14.19	14.26	771467
2015-11-20	14.33	14.45	14.25	14.37	950926
2015-11-23	14.36	14.52	14.36	14.43	763246
2015-11-24	14.30	14.59	14.30	14.56	847059
2015-11-25	14.56	14.62	14.45	14.56	623162
2015-11-27	14.46	14.55	14.35	14.48	447835
2015-11-30	14.54	14.59	14.46	14.52	762662
2015-12-01	14.59	14.66	14.42	14.57	694269
2015-12-02	14.61	14.61	14.23	14.24	966542
2015-12-03	14.35	14.40	14.00	14.03	1782172
2015-12-04	14.07	14.28	14.01	14.23	1128140
2015-12-07	14.19	14.28	13.78	13.87	1422924
2015-12-08	13.76	13.90	13.60	13.71	1428876
2015-12-09	13.68	13.73	13.27	13.38	1432879
2015-12-10	13.39	13.48	13.29	13.36	1462590
2015-12-11	12.99	13.22	12.92	13.02	1602561
2015-12-14	13.03	13.20	12.89	13.05	1600699
2015-12-15	13.15	13.46	13.14	13.39	1563762
2015-12-16	13.52	13.60	13.21	13.46	1813114
2015-12-17	13.51	13.66	13.33	13.46	2573099
2015-12-18	13.34	13.35	13.01	13.25	10606294
2015-12-21	13.31	13.43	13.17	13.35	1443330
2015-12-22	13.40	13.42	13.18	13.38	1000775
2015-12-23	13.44	13.54	13.38	13.52	756673
2015-12-24	13.50	13.67	13.50	13.58	315028
2015-12-28	13.53	13.58	13.35	13.56	652532
2015-12-29	13.63	13.73	13.55	13.73	703899
2015-12-30	13.72	13.72	13.53	13.56	691734
2015-12-31	13.50	13.56	13.33	13.34	851753
2016-01-04	13.07	13.12	12.89	12.95	1335941
2016-01-05	12.99	13.08	12.88	13.00	991960
2016-01-06	12.77	12.97	12.77	12.89	917706
2016-01-07	12.69	12.81	12.53	12.54	2143329
2016-01-08	12.60	12.67	12.19	12.22	2542642
2016-01-11	12.31	12.41	12.19	12.23	1946758
2016-01-12	12.37	12.37	12.09	12.32	1204180
2016-01-13	12.41	12.41	11.79	11.86	1069720
2016-01-14	11.97	12.16	11.79	12.05	1342797
2016-01-15	11.67	11.91	11.58	11.86	1753933
2016-01-19	12.02	12.04	11.70	11.78	1621682
2016-01-20	11.54	11.79	11.33	11.69	2103403
2016-01-21	11.87	12.06	11.45	11.49	1790989
2016-01-22	11.58	11.75	11.47	11.66	1841114
2016-01-25	11.50	11.61	11.17	11.18	1485355
2016-01-26	11.21	11.58	11.16	11.56	1496622
2016-01-27	11.51	11.76	11.44	11.51	2106831
2016-01-28	11.66	11.80	11.61	11.72	1465647
2016-01-29	11.74	12.07	11.69	12.05	1700907
2016-02-01	11.97	12.18	11.82	12.10	1747303
2016-02-02	11.87	11.91	11.70	11.77	1678255
2016-02-03	11.88	11.96	11.48	11.92	1698063
2016-02-04	11.89	12.15	11.86	12.09	1720708
2016-02-05	12.10	12.23	12.06	12.08	2335238
2016-02-08	11.90	12.13	11.79	12.09	2111929
2016-02-09	11.89	12.17	11.88	12.08	1432074
2016-02-10	12.21	12.36	11.97	11.98	3024578
2016-02-11	11.71	11.76	11.44	11.57	2955455
2016-02-12	11.75	12.06	11.72	11.86	32154886
2016-02-16	11.89	12.21	11.76	12.20	3604934
2016-02-17	12.30	12.40	12.21	12.33	3590457
2016-02-18	12.39	12.39	12.05	12.18	1741060
2016-02-19	12.14	12.34	12.13	12.21	1290281
2016-02-22	12.37	12.59	12.28	12.50	2126087
2016-02-23	12.43	12.53	12.26	12.33	2206919
2016-02-24	12.17	12.32	12.02	12.30	1641369
2016-02-25	12.31	12.49	12.25	12.46	979607
2016-02-26	12.59	12.73	12.50	12.60	1191644
2016-02-29	12.51	12.55	12.26	12.28	2614806
2016-03-01	12.34	12.82	12.32	12.82	2246666
2016-03-02	12.79	12.92	12.71	12.92	1340115
2016-03-03	12.91	13.19	12.86	13.18	1396381
2016-03-04	13.25	13.32	13.11	13.28	1736371
2016-03-07	13.17	13.35	13.13	13.32	1382511
2016-03-08	13.20	13.23	13.01	13.02	1265893
2016-03-09	13.11	13.15	12.97	13.02	1493273
2016-03-10	13.14	13.17	12.87	13.10	1237472
2016-03-11	13.23	13.39	13.15	13.39	1461332
2016-03-14	13.36	13.40	13.08	13.22	1948789
2016-03-15	13.11	13.11	12.90	12.96	2287038
2016-03-16	12.94	13.12	12.79	12.89	1583629
2016-03-17	12.84	13.09	12.65	13.04	1618597
2016-03-18	13.06	13.25	13.03	13.10	5624534
2016-03-21	13.11	13.17	12.98	13.10	1459873
2016-03-22	13.01	13.13	12.94	13.06	1296706
2016-03-23	13.04	13.06	12.92	12.92	1195855
2016-03-24	12.86	12.90	12.73	12.90	948013
2016-03-28	12.96	13.04	12.83	12.93	1019719
2016-03-29	12.90	13.11	12.74	13.09	1639363
2016-03-30	13.12	13.30	13.08	13.13	1067613
2016-03-31	13.13	13.16	12.90	13.01	1233605
2016-04-01	12.89	13.00	12.83	12.98	1060833
2016-04-04	12.98	13.04	12.86	12.89	923205
2016-04-05	12.77	12.81	12.57	12.57	1234232
2016-04-06	12.59	12.69	12.49	12.67	1047739
2016-04-07	12.56	12.59	12.26	12.32	1143701
2016-04-08	12.45	12.56	12.34	12.39	1164134
2016-04-11	12.47	12.70	12.45	12.52	1307456
2016-04-12	12.57	12.79	12.52	12.77	819917
2016-04-13	12.87	13.14	12.86	13.12	1628193
2016-04-14	13.08	13.32	13.01	13.17	1104383
2016-04-15	13.17	13.23	13.09	13.12	1197849
2016-04-18	13.01	13.27	13.01	13.21	951575
2016-04-19	13.28	13.39	13.23	13.37	988903
2016-04-20	13.40	13.49	13.29	13.47	1119581
2016-04-21	13.50	13.51	13.34	13.36	950495
2016-04-22	13.15	13.58	13.15	13.49	1395703
2016-04-25	13.45	13.45	13.23	13.33	1227027
2016-04-26	13.39	13.50	13.33	13.44	1112956
2016-04-27	13.42	13.47	13.26	13.37	1158306
2016-04-28	13.24	13.40	13.19	13.23	818175
2016-04-29	13.20	13.30	13.10	13.22	1118620
2016-05-02	13.24	13.35	13.15	13.31	1168603
2016-05-03	13.10	13.14	12.87	12.96	969219
2016-05-04	12.86	12.99	12.65	12.76	1157769
2016-05-05	12.85	12.93	12.66	12.67	1090402
2016-05-06	12.64	12.72	12.55	12.71	966636
2016-05-09	12.69	12.80	12.62	12.71	746559
2016-05-10	12.80	12.96	12.74	12.87	683209
2016-05-11	12.81	12.93	12.77	12.78	1121539
2016-05-12	12.86	12.95	12.68	12.75	1182973
2016-05-13	12.72	12.86	12.46	12.51	1022850
2016-05-16	12.54	12.78	12.52	12.70	1037463
2016-05-17	12.67	12.79	12.46	12.50	1320051
2016-05-18	12.42	12.97	12.42	12.96	2112180
2016-05-19	12.91	13.02	12.67	12.85	1279010
2016-05-20	12.90	13.14	12.90	13.08	1523902
2016-05-23	13.09	13.09	12.89	12.95	1035275
2016-05-24	13.05	13.33	13.03	13.32	1192932
2016-05-25	13.40	13.59	13.38	13.47	1278916
2016-05-26	13.49	13.51	13.29	13.21	775446
2016-05-27	13.23	13.40	13.22	13.39	1032790
2016-05-31	13.46	13.47	13.32	13.39	1020841
2016-06-01	13.24	13.46	13.21	13.42	794591
2016-06-02	13.35	13.44	13.31	13.44	706843
2016-06-03	13.26	13.26	12.86	13.17	991549
2016-06-06	13.19	13.44	13.19	13.35	1341799
2016-06-07	13.38	13.38	13.23	13.23	877835
2016-06-08	13.20	13.33	13.18	13.31	729703
2016-06-09	13.20	13.24	13.04	13.18	968096
2016-06-10	13.02	13.15	12.95	13.09	849318
2016-06-13	13.03	13.11	12.83	12.86	1159606
2016-06-14	12.79	12.92	12.63	12.68	1184302
2016-06-15	12.71	13.00	12.67	12.75	1100312
2016-06-16	12.62	12.72	12.52	12.67	1254579
2016-06-17	12.69	12.82	12.57	12.61	3043367
2016-06-20	12.82	13.05	12.80	12.81	927690
2016-06-21	12.85	12.90	12.73	12.82	749761
2016-06-22	12.84	13.00	12.80	12.80	891686
2016-06-23	13.03	13.27	13.03	13.24	1477011
2016-06-24	12.34	12.70	12.31	12.31	2729676
2016-06-27	12.08	12.12	11.69	11.76	2439725
2016-06-28	11.98	12.09	11.82	12.01	1283391
2016-06-29	12.20	12.28	12.06	12.26	1070390
2016-06-30	12.36	12.54	12.20	12.54	1631889
2016-07-01	12.40	12.50	12.27	12.39	952059
2016-07-05	12.23	12.28	11.94	12.07	1143359
2016-07-06	11.93	12.20	11.87	12.20	1360786
2016-07-07	12.15	12.39	12.00	12.22	1524152
2016-07-08	12.42	12.59	12.38	12.52	1702356
2016-07-11	12.64	12.75	12.59	12.71	900436
2016-07-12	12.85	13.05	12.84	13.01	1828026
2016-07-13	12.98	13.05	12.91	13.00	1068717
2016-07-14	13.23	13.29	13.12	13.24	1617262
2016-07-15	13.36	13.44	13.23	13.35	1340009
2016-07-18	13.31	13.36	13.19	13.20	944336
2016-07-19	13.12	13.29	13.09	13.18	984084
2016-07-20	13.25	13.25	13.14	13.20	820936
2016-07-21	12.75	12.75	11.75	11.99	12043442
2016-07-22	11.91	12.25	11.91	12.13	4698613
2016-07-25	12.03	12.18	11.97	11.97	3877485
2016-07-26	11.97	12.05	11.91	11.96	2244568
2016-07-27	11.96	12.05	11.94	12.01	1653165
2016-07-28	11.99	12.06	11.91	11.98	1023364
2016-07-29	11.98	12.03	11.92	11.95	1403212
2016-08-01	12.04	12.13	11.90	11.92	3112155
2016-08-02	11.94	12.11	11.92	11.97	2230433
2016-08-03	11.99	12.18	11.99	12.18	1715058
2016-08-04	12.19	12.34	12.15	12.32	3221920
2016-08-05	12.45	12.61	12.39	12.54	3862432
2016-08-08	12.58	12.61	12.34	12.36	2129273
2016-08-09	12.35	12.44	12.32	12.38	1459913
2016-08-10	12.36	12.37	12.19	12.33	4808426
2016-08-11	12.38	12.43	12.30	12.31	1612570
2016-08-12	12.19	12.23	12.12	12.17	1765064
2016-08-15	12.25	12.34	12.23	12.29	2000226
2016-08-16	12.26	12.32	12.21	12.24	1265044
2016-08-17	12.21	12.32	12.19	12.21	1956979
2016-08-18	12.23	12.33	12.19	12.33	2050177
2016-08-19	12.33	12.35	12.26	12.32	2096182
2016-08-22	12.30	12.34	12.26	12.32	1090459
2016-08-23	12.39	12.41	12.28	12.28	1521801
2016-08-24	12.31	12.35	12.23	12.26	1528459
2016-08-25	12.25	12.34	12.22	12.32	1637115
2016-08-26	12.37	12.39	12.24	12.33	2264377
2016-08-29	12.38	12.41	12.32	12.27	1967950
2016-08-30	12.25	12.49	12.25	12.48	1712651
2016-08-31	12.52	12.54	12.34	12.49	2127248
2016-09-01	12.54	12.59	12.32	12.44	1366509
2016-09-02	12.47	12.57	12.41	12.47	2192580
2016-09-06	12.47	12.49	12.26	12.33	1691935
2016-09-07	12.29	12.50	12.26	12.50	3069209
2016-09-08	12.52	12.58	12.47	12.52	1612564
2016-09-09	12.47	12.57	12.47	12.50	2118760
2016-09-12	12.46	12.50	12.32	12.47	2417350
2016-09-13	12.31	12.37	12.15	12.29	1654235
2016-09-14	12.27	12.30	12.11	12.13	1581387
2016-09-15	12.08	12.27	12.06	12.17	1951531
2016-09-16	12.16	12.16	12.00	12.09	4193964
2016-09-19	12.14	12.19	11.96	12.03	1674318
2016-09-20	12.11	12.11	11.97	11.98	1058013
2016-09-21	12.06	12.07	11.86	11.98	2363970
2016-09-22	12.01	12.20	12.01	12.19	1588267
2016-09-23	12.14	12.26	12.01	12.22	1592418
2016-09-26	12.12	12.22	12.06	12.15	3021169
2016-09-27	12.09	12.23	12.06	12.21	2149891
2016-09-28	12.28	12.33	12.17	12.33	1816424
2016-09-29	12.28	12.37	12.07	12.13	1614742
2016-09-30	12.17	12.36	12.16	12.30	1280851
2016-10-03	12.19	12.30	12.08	12.09	1375451
2016-10-04	12.09	12.28	12.09	12.18	1730536
2016-10-05	12.26	12.45	12.23	12.38	1960634
2016-10-06	12.41	12.51	12.33	12.49	2066226
2016-10-07	12.47	12.55	12.36	12.52	2657102
2016-10-10	12.57	12.72	12.57	12.63	1188954
2016-10-11	12.62	12.66	12.40	12.47	1309015
2016-10-12	12.48	12.58	12.45	12.50	1252059
2016-10-13	12.34	12.38	12.14	12.18	1677228
2016-10-14	12.27	12.40	12.22	12.30	1349551
2016-10-17	12.34	12.34	12.13	12.16	1083326
2016-10-18	12.31	12.34	12.19	12.24	1060677
2016-10-19	12.26	12.45	12.22	12.38	1445484
2016-10-20	12.58	12.84	12.54	12.83	3571154
2016-10-21	12.70	12.97	12.67	12.96	2405870
2016-10-24	13.46	13.46	12.98	13.06	1867531
2016-10-25	13.03	13.14	13.00	13.07	2034034
2016-10-26	13.01	13.25	12.97	13.10	1962174
2016-10-27	13.22	13.22	13.04	13.18	2175691
2016-10-28	13.21	13.21	13.02	13.04	1953058
2016-10-31	13.08	13.15	13.00	13.07	2240850
2016-11-01	13.12	13.19	12.84	12.97	1893106
2016-11-02	12.89	12.91	12.73	12.85	2384447
2016-11-03	12.94	13.00	12.87	12.90	2257202
2016-11-04	12.91	13.09	12.80	12.92	2298151
2016-11-07	13.08	13.25	13.08	13.19	2280890
2016-11-08	13.12	13.20	12.98	13.09	1610485
2016-11-09	13.25	13.72	13.21	13.61	4220316
2016-11-10	13.86	14.17	13.74	14.06	5353598
2016-11-11	13.98	14.38	13.92	14.30	4548407
2016-11-14	14.47	14.89	14.39	14.50	3416867
2016-11-15	14.38	14.54	14.23	14.52	1851727
2016-11-16	14.33	14.50	14.30	14.47	2054978
2016-11-17	14.44	14.67	14.44	14.62	1498737
2016-11-18	14.59	14.91	14.55	14.87	1714753
2016-11-21	14.90	14.94	14.70	14.93	2096696
2016-11-22	15.00	15.16	14.94	15.15	1715569
2016-11-23	15.19	15.33	15.14	15.29	1656747
2016-11-25	15.27	15.32	15.13	15.22	808627
2016-11-28	15.14	15.21	14.87	14.78	1450169
2016-11-29	14.87	15.13	14.87	15.06	2168058
2016-11-30	15.18	15.31	15.18	15.28	2569832
2016-12-01	15.34	15.55	15.22	15.49	2125907
2016-12-02	15.48	15.53	15.18	15.19	1085253
2016-12-05	15.35	15.45	15.25	15.45	1493874
2016-12-06	15.50	15.70	15.41	15.70	1858873
2016-12-07	15.69	15.93	15.60	15.90	2007116
2016-12-08	15.99	16.26	15.98	16.25	2874758
2016-12-09	16.24	16.43	16.12	16.40	2009359
2016-12-12	16.40	16.43	15.72	15.74	3429548
2016-12-13	15.76	15.90	15.66	15.81	2628112
2016-12-14	15.69	15.95	15.24	15.73	2413908
2016-12-15	15.87	16.05	15.71	15.92	2912215
2016-12-16	15.99	16.06	15.58	15.96	6825267
2016-12-19	15.62	15.74	15.34	15.74	1771025
2016-12-20	16.00	16.27	15.83	16.20	3443792
2016-12-21	16.21	16.31	16.14	16.19	1953401
2016-12-22	16.25	16.34	16.12	16.24	1505178
2016-12-23	16.24	16.33	16.18	16.24	736702
2016-12-27	16.24	16.29	16.16	16.22	1658215
2016-12-28	16.25	16.25	16.05	16.11	975092
2016-12-29	16.12	16.21	15.97	16.05	761106
2016-12-30	16.07	16.14	16.00	16.03	1077722
2017-01-03	16.29	16.35	15.94	16.00	2883598
2017-01-04	16.08	16.27	16.01	16.22	2264354
2017-01-05	16.23	16.24	15.85	15.99	1815070
2017-01-06	16.09	16.18	15.97	16.09	1623222
2017-01-09	15.95	16.03	15.82	15.85	2004258
2017-01-10	15.86	16.11	15.84	16.02	1404379
2017-01-11	15.99	16.12	15.86	16.08	1766001
2017-01-12	15.95	15.97	15.60	15.68	2358438
2017-01-13	15.82	16.15	15.75	15.76	2123528
2017-01-17	15.57	15.57	15.13	15.16	2323074
2017-01-18	15.23	15.28	15.03	15.27	2760802
2017-01-19	15.22	15.46	15.03	15.08	2421071
2017-01-20	15.09	15.30	15.05	15.15	1743255
2017-01-23	15.06	15.12	14.88	15.04	2356546
2017-01-24	15.11	15.31	15.05	15.23	1839155
2017-01-25	15.42	15.53	15.36	15.41	1740047
2017-01-26	15.50	15.55	15.25	15.35	1928102
2017-01-27	15.31	15.34	15.06	15.11	2254933
2017-01-30	15.00	15.03	14.75	14.82	2450937
2017-01-31	14.80	15.01	14.72	14.94	2393566
2017-02-01	15.15	15.30	14.82	14.83	2170775
2017-02-02	14.71	14.85	14.60	14.69	1925160
2017-02-03	14.92	15.13	14.80	15.09	2528333
2017-02-06	14.94	15.08	14.81	14.86	1234513
2017-02-07	14.94	14.97	14.67	14.78	1404683
2017-02-08	14.68	14.68	14.46	14.66	2009253
2017-02-09	14.70	14.96	14.69	14.96	1749982
2017-02-10	15.01	15.03	14.81	14.96	1334549
2017-02-13	15.05	15.28	14.98	15.07	1969526
2017-02-14	15.07	15.39	14.97	15.37	3146308
2017-02-15	15.43	15.52	15.33	15.51	2988993
2017-02-16	15.49	15.59	15.40	15.58	2805760
2017-02-17	15.51	15.55	15.38	15.52	1470466
2017-02-21	15.60	15.70	15.53	15.70	2257260
2017-02-22	15.63	15.76	15.58	15.70	1437507
2017-02-23	15.68	15.74	15.47	15.67	2000986
2017-02-24	15.45	15.65	15.38	15.65	2720302
2017-02-27	15.64	15.88	15.60	15.76	2789952
2017-02-28	15.70	15.76	15.48	15.57	3856405
2017-03-01	15.88	16.33	15.88	16.30	5006186
2017-03-02	16.30	16.33	15.77	15.78	3664581
2017-03-03	15.82	15.97	15.75	15.82	2300662
2017-03-06	15.72	15.83	15.56	15.74	2051558
2017-03-07	15.72	15.99	15.66	15.87	3000197
2017-03-08	16.11	16.14	15.79	15.79	2680925
2017-03-09	15.87	16.24	15.82	15.94	5824114
2017-03-10	16.05	16.06	15.67	15.97	23700791
2017-03-13	15.95	16.00	15.79	15.85	7307813
2017-03-14	15.74	15.75	15.51	15.70	4699017
2017-03-15	15.72	15.81	15.33	15.40	5134549
2017-03-16	15.50	15.63	15.39	15.58	4585223
2017-03-17	15.62	15.62	15.17	15.36	11976477
2017-03-20	15.25	15.26	15.08	15.10	4259519
2017-03-21	15.21	15.22	14.29	14.37	4801059
2017-03-22	14.23	14.45	13.99	14.35	4657886
2017-03-23	14.32	14.62	14.25	14.47	3069717
2017-03-24	14.60	14.61	14.36	14.54	3987124
2017-03-27	14.16	14.48	14.06	14.43	3046588
2017-03-28	14.39	14.81	14.33	14.73	3028648
2017-03-29	14.70	14.74	14.56	14.63	2868702
2017-03-30	14.66	15.14	14.60	15.07	3132902
2017-03-31	15.02	15.06	14.86	14.87	2968397
2017-04-03	14.93	14.93	14.44	14.67	2827864
2017-04-04	14.65	14.79	14.56	14.70	2334939
2017-04-05	14.90	14.90	14.27	14.32	4021209
2017-04-06	14.31	14.58	14.21	14.54	2504812
2017-04-07	14.35	14.48	14.25	14.33	2734390
2017-04-10	14.34	14.49	14.12	14.26	2171906
2017-04-11	14.19	14.36	14.06	14.36	2180902
2017-04-12	14.35	14.35	14.04	14.21	2834079
2017-04-13	14.13	14.21	13.85	13.85	2561237
2017-04-17	13.89	14.11	13.79	14.10	1857296
2017-04-18	14.00	14.10	13.79	13.99	2384132
2017-04-19	14.13	14.20	13.99	14.06	1853154
2017-04-20	14.20	14.34	14.12	14.30	2567779
2017-04-21	14.28	14.39	14.17	14.34	2450065
2017-04-24	14.75	14.84	14.50	14.53	3121286
2017-04-25	14.04	14.85	13.67	14.68	3706526
2017-04-26	14.67	15.00	14.60	14.84	2899307
2017-04-27	14.87	14.90	14.55	14.56	2062983
2017-04-28	14.57	14.64	14.22	14.24	2800220
2017-05-01	14.33	14.49	14.14	14.46	2436681
2017-05-02	14.45	14.49	14.17	14.24	1856361
2017-05-03	14.18	14.50	14.11	14.49	2346560
2017-05-04	14.67	14.80	14.45	14.53	2586068
2017-05-05	14.56	14.59	14.36	14.50	1604016
2017-05-08	14.50	14.69	14.45	14.69	2574847
2017-05-09	14.74	14.99	14.50	14.59	3150610
2017-05-10	14.55	14.71	14.43	14.59	3456040
2017-05-11	14.53	14.54	14.12	14.24	4339747
2017-05-12	14.11	14.20	14.00	14.13	2285879
2017-05-15	14.18	14.35	14.11	14.18	2172936
2017-05-16	14.21	14.23	13.92	14.11	2020368
2017-05-17	13.69	13.84	13.32	13.45	2864720
2017-05-18	13.42	13.56	13.30	13.46	2814472
2017-05-19	13.49	13.58	13.36	13.40	2721367
2017-05-22	13.45	13.51	13.32	13.49	2000565
2017-05-23	13.69	13.87	13.54	13.75	5091150
2017-05-24	13.79	13.84	13.59	13.73	1957307
2017-05-25	13.78	13.83	13.48	13.63	1805569
2017-05-26	13.61	13.61	13.44	13.51	1988895
2017-05-30	13.34	13.39	13.12	13.32	4366286
2017-05-31	13.33	13.41	13.00	13.20	3374625
2017-06-01	13.29	13.44	13.15	13.43	2076021
2017-06-02	13.30	13.59	13.21	13.47	3433519
2017-06-05	13.51	13.70	13.51	13.52	2887783
2017-06-06	13.33	13.65	13.31	13.50	2990610
2017-06-07	13.56	13.81	13.54	13.64	2935117
2017-06-08	13.63	14.24	13.58	13.98	3052187
2017-06-09	14.10	14.50	14.09	14.44	3691911
2017-06-12	14.53	14.75	14.29	14.37	4107729
2017-06-13	14.60	14.66	14.38	14.49	3130978
2017-06-14	14.30	14.52	14.10	14.50	4068743
2017-06-15	14.40	14.61	14.29	14.32	2601049
2017-06-16	14.21	14.24	14.05	14.13	11219294
2017-06-19	14.19	14.31	13.95	14.01	2418756
2017-06-20	13.98	14.00	13.70	13.72	2717038
2017-06-21	13.85	13.85	13.64	13.76	3492514
2017-06-22	13.75	13.77	13.51	13.61	2476539
2017-06-23	13.67	13.72	13.44	13.44	33333196
2017-06-26	13.52	13.85	13.48	13.76	3906040
2017-06-27	13.85	14.00	13.78	13.81	4718438
2017-06-28	13.96	14.07	13.83	14.00	3514468
2017-06-29	14.43	14.56	14.06	14.23	4015220
2017-06-30	14.32	14.35	14.12	14.16	2532448
2017-07-03	14.26	14.49	14.23	14.37	1425487
2017-07-05	14.41	14.44	14.12	14.38	3015849
2017-07-06	14.41	14.62	14.28	14.42	5918931
2017-07-07	14.48	14.52	14.15	14.34	2253205
2017-07-10	14.28	14.34	14.15	14.18	1740399
2017-07-11	14.21	14.24	14.05	14.17	1940333
2017-07-12	14.09	14.28	14.03	14.09	1658828
2017-07-13	14.14	14.19	14.02	14.17	1474192
2017-07-14	13.95	14.24	13.81	14.15	1612939
2017-07-17	14.13	14.31	14.02	14.22	1892348
2017-07-18	14.10	14.20	14.00	14.11	2002864
2017-07-19	14.19	14.20	14.03	14.15	1992975
2017-07-20	14.27	14.27	13.55	13.59	5017484
2017-07-21	13.55	13.57	13.26	13.29	2955751
2017-07-24	13.42	13.57	13.41	13.54	2126855
2017-07-25	13.81	13.97	13.66	13.88	3790372
2017-07-26	13.89	13.94	13.59	13.62	2045733
2017-07-27	13.63	13.80	13.51	13.77	2543927
2017-07-28	13.77	13.79	13.47	13.53	1955270
2017-07-31	13.63	13.77	13.51	13.70	2664881
2017-08-01	13.77	13.84	13.68	13.82	1803701
2017-08-02	13.83	13.87	13.63	13.74	971715
2017-08-03	13.71	13.72	13.46	13.47	1522893
2017-08-04	13.61	13.75	13.58	13.67	1653910
2017-08-07	13.68	13.70	13.45	13.46	1044302
2017-08-08	13.44	13.73	13.40	13.49	1642388
2017-08-09	13.29	13.48	13.27	13.41	1533803
2017-08-10	13.31	13.35	13.06	13.08	2243767
2017-08-11	13.06	13.19	12.87	12.99	1575125
2017-08-14	13.18	13.28	13.09	13.24	1535286
2017-08-15	13.40	13.40	13.12	13.13	1248948
2017-08-16	13.17	13.20	13.04	13.11	1360773
2017-08-17	13.03	13.11	12.72	12.74	2312142
2017-08-18	12.70	12.92	12.57	12.78	2295624
2017-08-21	12.78	12.87	12.73	12.82	2057178
2017-08-22	12.92	12.93	12.84	12.89	1861113
2017-08-23	12.78	12.96	12.75	12.83	1930180
2017-08-24	12.88	12.90	12.78	12.84	1273025
2017-08-25	12.94	12.99	12.81	12.94	1792887
2017-08-28	13.09	13.09	12.81	12.85	1230841
2017-08-29	12.66	12.82	12.62	12.63	1515536
2017-08-30	12.71	12.75	12.62	12.71	1749939
2017-08-31	12.73	12.83	12.68	12.69	1702066
2017-09-01	12.72	12.87	12.72	12.82	1445656
2017-09-05	12.68	12.77	12.37	12.39	1857804
2017-09-06	12.47	12.54	12.33	12.41	1559757
2017-09-07	12.38	12.41	12.02	12.12	1913637
2017-09-08	12.10	12.43	12.07	12.27	4569458
2017-09-11	12.48	12.67	12.38	12.54	2995927
2017-09-12	12.59	12.88	12.59	12.81	2336157
2017-09-13	12.76	12.89	12.71	12.82	2608582
2017-09-14	12.82	12.86	12.62	12.66	1675127
2017-09-15	12.61	12.83	12.61	12.79	7144542
2017-09-18	12.83	13.07	12.82	13.03	2734522
2017-09-19	13.02	13.20	13.02	13.08	1967931
2017-09-20	13.08	13.28	12.91	13.25	2083396
2017-09-21	13.25	13.36	13.25	13.29	1521161
2017-09-22	13.23	13.41	13.21	13.36	1526949
2017-09-25	13.34	13.48	13.29	13.40	1649303
2017-09-26	13.46	13.58	13.42	13.57	2376668
2017-09-27	13.82	14.04	13.67	13.90	3291034
2017-09-28	13.94	14.01	13.78	13.94	2276538
2017-09-29	13.93	14.13	13.92	14.03	2726277
2017-10-02	14.02	14.11	13.91	14.11	2329185
2017-10-03	14.15	14.16	13.87	14.02	2505250
2017-10-04	13.99	14.05	13.82	13.84	1233562
2017-10-05	13.85	14.06	13.79	14.03	2382101
2017-10-06	14.11	14.18	13.96	14.01	2153935
2017-10-09	14.06	14.08	13.89	13.93	17269343
2017-10-10	13.95	14.10	13.93	14.07	1392477
2017-10-11	14.01	14.08	13.90	14.00	991690
2017-10-12	14.01	14.06	13.93	13.99	1630408
2017-10-13	13.89	14.07	13.79	13.94	1397076
2017-10-16	13.96	14.14	13.96	14.03	1664596
2017-10-17	14.10	14.10	13.91	13.93	1623794
2017-10-18	14.00	14.03	13.90	13.95	1979234
2017-10-19	13.64	13.72	13.11	13.50	7603399
2017-10-20	13.68	13.94	13.44	13.59	3156138
2017-10-23	13.57	13.62	13.42	13.46	2434873
2017-10-24	13.58	13.72	13.54	13.68	1721221
2017-10-25	13.83	13.89	13.55	13.70	2489060
2017-10-26	13.74	13.91	13.71	13.85	1433433
2017-10-27	13.78	13.91	13.66	13.84	1631002
2017-10-30	13.76	13.80	13.52	13.55	1250468
2017-10-31	13.56	13.65	13.48	13.49	1618001
2017-11-01	13.54	13.66	13.32	13.40	2604789
2017-11-02	13.36	13.54	13.24	13.52	1637626
2017-11-03	13.46	13.61	13.36	13.51	1708923
2017-11-06	13.49	13.60	13.45	13.51	1819761
2017-11-07	13.56	13.56	13.01	13.03	2134054
2017-11-08	13.02	13.04	12.80	12.99	2681645
2017-11-09	12.90	13.08	12.73	12.90	2301433
2017-11-10	12.91	13.06	12.87	12.91	3418259
2017-11-13	12.82	13.13	12.76	13.12	1889846
2017-11-14	13.02	13.15	13.00	13.05	1991443
2017-11-15	12.93	13.16	12.87	13.07	1455888
2017-11-16	13.17	13.27	13.09	13.18	1831824
2017-11-17	13.10	13.29	13.05	13.25	1357671
2017-11-20	13.28	13.39	13.24	13.36	1731270
2017-11-21	13.40	13.49	13.37	13.44	2270759
2017-11-22	13.47	13.55	13.42	13.45	1964045
2017-11-24	13.53	13.53	13.26	13.26	758954
2017-11-27	13.25	13.39	13.24	13.30	1477049
2017-11-28	13.33	13.86	13.29	13.86	2289832
2017-11-29	14.00	14.55	13.97	14.35	4294590
2017-11-30	14.50	14.56	14.16	14.19	3607732
2017-12-01	14.19	14.23	13.61	14.17	3211282
2017-12-04	14.52	14.73	14.34	14.39	3143637
2017-12-05	14.44	14.47	14.09	14.13	2262371
2017-12-06	14.11	14.21	14.01	14.03	2149347
2017-12-07	13.99	14.23	13.94	14.13	1645341
2017-12-08	14.24	14.24	13.97	14.08	2538052
2017-12-11	14.07	14.08	13.87	13.91	2057816
2017-12-12	14.02	14.04	13.82	13.95	2114846
2017-12-13	13.93	14.07	13.71	13.73	2061944
2017-12-14	13.81	13.81	13.48	13.57	2183383
2017-12-15	13.59	14.09	13.59	13.88	5329074
2017-12-18	14.06	14.21	14.03	14.11	2240119
2017-12-19	14.20	14.23	13.99	14.05	2504640
2017-12-20	14.19	14.20	13.80	13.90	3363798
2017-12-21	14.03	14.32	13.94	14.24	5114384
2017-12-22	14.23	14.29	14.13	14.23	3238481
2017-12-26	14.20	14.31	14.01	14.07	1437424
2017-12-27	14.05	14.06	13.89	13.91	1580220
2017-12-28	13.97	14.01	13.84	13.97	1398920
2017-12-29	13.97	14.07	13.80	13.82	2244418
2018-01-02	13.87	14.04	13.71	13.79	2944683
2018-01-03	13.78	13.87	13.66	13.80	2249931
2018-01-04	13.93	14.07	13.85	13.87	2293240
2018-01-05	13.95	14.03	13.82	13.98	1857753
2018-01-08	14.00	14.06	13.82	13.99	2735952
2018-01-09	14.05	14.31	14.02	14.11	2871395
2018-01-10	14.19	14.51	14.10	14.26	1978341
2018-01-11	14.37	14.45	14.31	14.44	1619055
2018-01-12	14.47	14.63	14.38	14.49	1909400
2018-01-16	14.53	14.65	14.16	14.27	2660620
2018-01-17	14.33	14.34	14.14	14.30	1705160
2018-01-18	14.32	14.42	14.12	14.15	1579384
2018-01-19	14.15	14.34	14.12	14.34	2256194
2018-01-22	14.35	14.53	14.28	14.53	3950556
2018-01-23	14.51	14.67	14.22	14.51	3012676
2018-01-24	14.68	14.70	14.40	14.50	2128402
2018-01-25	14.63	14.63	14.34	14.48	1843294
2018-01-26	14.53	14.54	14.28	14.40	1969158
2018-01-29	14.42	14.55	14.40	14.44	1463300
2018-01-30	14.32	14.50	14.27	14.36	2545645
2018-01-31	14.39	14.49	14.30	14.35	1910177
2018-02-01	14.30	14.54	14.18	14.53	2046016
2018-02-02	14.50	14.70	14.41	14.49	2390012
2018-02-05	14.27	14.49	13.83	13.88	3287879
2018-02-06	13.57	14.07	13.33	14.00	3954607
2018-02-07	13.95	14.27	13.86	14.15	2316697
2018-02-08	14.17	14.21	13.60	13.60	2410917
2018-02-09	13.75	13.81	13.40	13.75	5040087
2018-02-12	13.81	13.97	13.70	13.85	2432793
2018-02-13	13.79	13.95	13.69	13.90	1820969
2018-02-14	13.90	14.27	13.86	14.25	2230325
2018-02-15	14.33	14.33	14.20	14.28	1716664
2018-02-16	14.22	14.59	14.20	14.51	2903995
2018-02-20	14.45	14.64	14.32	14.38	1460214
2018-02-21	14.40	14.66	14.40	14.44	1742604
2018-02-22	14.55	14.66	14.25	14.28	3338560
2018-02-23	14.32	14.52	14.30	14.52	1278966
2018-02-26	14.56	14.60	14.39	14.60	1643681
2018-02-27	14.62	14.77	14.36	14.36	1673582
2018-02-28	14.45	14.47	14.00	14.02	2710455
2018-03-01	14.02	14.16	13.92	13.87	3071300
2018-03-02	13.80	14.17	13.71	14.14	2182072
2018-03-05	14.00	14.51	13.96	14.45	2851383
2018-03-06	14.52	14.74	14.41	14.71	4507121
2018-03-07	14.58	14.90	14.52	14.74	3768258
2018-03-08	14.76	14.85	14.39	14.53	4005972
2018-03-09	14.71	14.77	14.56	14.76	5765541
2018-03-12	14.83	14.92	14.66	14.74	3690153
2018-03-13	14.81	14.83	14.64	14.69	3040668
2018-03-14	14.72	14.75	14.32	14.36	2556288
2018-03-15	14.41	14.48	14.25	14.37	2228494
2018-03-16	14.42	14.56	14.37	14.41	12618507
2018-03-19	14.44	14.48	14.11	14.31	2195018
2018-03-20	14.35	14.43	14.23	14.36	4071269
2018-03-21	14.35	14.43	14.13	14.25	2577933
2018-03-22	14.11	14.15	13.69	13.70	2313783
2018-03-23	13.75	13.75	13.10	13.11	4252939
2018-03-26	13.30	13.50	13.21	13.46	3226886
2018-03-27	13.48	13.50	13.10	13.19	2922297
2018-03-28	13.19	13.46	13.12	13.32	2445125
2018-03-29	13.38	13.50	13.28	13.45	2032126
2018-04-02	13.40	13.48	12.95	13.15	2801264
2018-04-03	13.24	13.41	13.17	13.34	2534580
2018-04-04	13.15	13.54	13.15	13.51	2331773
2018-04-05	13.60	13.63	13.43	13.56	1355952
2018-04-06	13.40	13.49	13.03	13.17	1996874
2018-04-09	13.26	13.51	13.17	13.17	2252195
2018-04-10	13.37	13.42	13.18	13.38	1807196
2018-04-11	13.26	13.32	13.18	13.29	1506084
2018-04-12	13.39	13.55	13.34	13.47	2087325
2018-04-13	13.58	13.58	13.18	13.29	2023542
2018-04-16	13.38	13.38	13.19	13.34	1412215
2018-04-17	13.40	13.40	13.00	13.08	1727257
2018-04-18	13.19	13.19	13.02	13.04	1979522
2018-04-19	13.06	13.30	13.06	13.27	1962583
2018-04-20	13.28	13.38	13.21	13.23	2555850
2018-04-23	13.28	13.39	13.24	13.29	2946158
2018-04-24	13.00	13.50	12.95	13.14	2930886
2018-04-25	12.95	13.21	12.84	13.17	4320862
2018-04-26	13.17	13.34	13.07	13.15	2418443
2018-04-27	13.19	13.34	13.17	13.29	1753950
2018-04-30	13.32	13.33	12.99	13.00	2729061
2018-05-01	12.99	13.07	12.79	13.06	2933533
2018-05-02	13.06	13.13	12.91	12.95	2242490
2018-05-03	12.89	12.93	12.70	12.77	2712441
2018-05-04	12.69	13.02	12.59	12.92	3238309
2018-05-07	12.97	13.15	12.82	13.04	2707615
2018-05-08	13.06	13.24	13.02	13.16	2111786
2018-05-09	13.26	13.43	13.15	13.32	3615367
2018-05-10	13.29	13.45	13.25	13.38	2723338
2018-05-11	13.41	13.48	13.35	13.39	1974518
2018-05-14	13.44	13.51	13.34	13.45	2821241
2018-05-15	13.43	13.64	13.43	13.52	2594610
2018-05-16	13.50	13.60	13.39	13.54	1438039
2018-05-17	13.52	13.61	13.47	13.57	1595421
2018-05-18	13.57	13.58	13.46	13.46	1612174
2018-05-21	13.50	13.67	13.50	13.66	1383646
2018-05-22	13.71	13.89	13.64	13.72	1828330
2018-05-23	13.67	13.73	13.57	13.64	1169211
2018-05-24	13.63	13.63	13.34	13.57	1420773
2018-05-25	13.47	13.60	13.46	13.56	1966925
2018-05-29	13.41	13.50	13.21	13.29	2402412
2018-05-30	13.47	13.59	13.30	13.38	3195992
2018-05-31	13.36	13.42	13.21	13.25	3821166
2018-06-01	13.47	13.55	13.39	13.44	1807109
2018-06-04	13.49	13.55	13.45	13.55	1789432
2018-06-05	13.48	13.63	13.48	13.60	4337527
2018-06-06	13.63	13.99	13.60	13.99	2639418
2018-06-07	14.01	14.12	13.95	14.04	3494452
2018-06-08	14.02	14.16	13.93	14.11	3146783
2018-06-11	14.12	14.19	13.89	13.91	2093299
2018-06-12	13.97	14.02	13.70	13.81	1992470
2018-06-13	13.86	14.05	13.68	13.83	3137266
2018-06-14	13.87	13.87	13.64	13.79	2226791
2018-06-15	13.78	13.86	13.57	13.82	5896927
2018-06-18	13.74	13.97	13.67	13.89	1804013
2018-06-19	13.77	14.06	13.77	14.04	1624939
2018-06-20	14.13	14.16	13.97	14.06	1770509
2018-06-21	14.03	14.13	13.82	13.98	2168871
2018-06-22	14.07	14.12	13.87	13.92	2650029
2018-06-25	13.88	13.91	13.67	13.80	1037283
2018-06-26	13.83	13.83	13.59	13.75	1612699
2018-06-27	13.71	13.79	13.47	13.56	1972743
2018-06-28	13.57	13.70	13.50	13.60	2678607
2018-06-29	13.74	13.81	13.41	13.42	2304305
2018-07-02	13.33	13.50	13.32	13.46	2625957
2018-07-03	13.52	13.58	13.44	13.47	887460
2018-07-05	13.58	13.58	13.38	13.44	1738325
2018-07-06	13.43	13.56	13.33	13.53	1874995
2018-07-09	13.61	13.86	13.54	13.79	2717011
2018-07-10	13.80	13.85	13.53	13.61	2226320
2018-07-11	13.55	13.64	13.48	13.49	1686437
2018-07-12	13.61	13.61	13.27	13.43	1724423
2018-07-13	13.37	13.45	13.21	13.22	1740056
2018-07-16	13.28	13.37	13.22	13.34	2208136
2018-07-17	13.33	13.45	13.29	13.33	1448763
2018-07-18	13.31	13.45	13.30	13.44	1299398
2018-07-19	13.46	13.52	13.32	13.52	2001113
2018-07-20	13.50	13.61	13.42	13.57	2680755
2018-07-23	13.58	13.88	13.58	13.81	2480757
2018-07-24	13.81	13.81	13.00	13.06	6317030
2018-07-25	12.54	12.85	12.44	12.67	7339298
2018-07-26	12.69	13.14	12.69	13.01	5131203
2018-07-27	13.01	13.10	12.90	12.96	2859535
2018-07-30	12.96	13.12	12.95	12.99	2387459
2018-07-31	13.02	13.02	12.77	12.83	2975395
2018-08-01	12.93	13.02	12.81	12.94	2072224
2018-08-02	12.87	13.11	12.84	13.07	1613620
2018-08-03	13.06	13.13	12.96	13.01	1874028
2018-08-06	13.02	13.04	12.91	13.02	1635380
2018-08-07	13.05	13.14	12.98	12.98	2584031
2018-08-08	13.02	13.16	12.91	13.12	1653115
2018-08-09	13.12	13.25	13.01	13.13	1950604
2018-08-10	13.02	13.16	12.94	13.10	2451320
2018-08-13	13.07	13.22	12.97	12.98	1874363
2018-08-14	13.07	13.30	12.93	13.22	2033076
2018-08-15	13.13	13.21	13.04	13.10	1618683
2018-08-16	13.18	13.43	13.18	13.34	1132240
2018-08-17	13.33	13.47	13.28	13.45	1167825
2018-08-20	13.47	13.55	13.33	13.49	1553422
2018-08-21	13.55	13.69	13.46	13.62	2575678
2018-08-22	13.59	13.68	13.54	13.63	2475020
2018-08-23	13.61	13.67	13.52	13.63	1933456
2018-08-24	13.65	13.65	13.48	13.51	1379698
2018-08-27	13.65	13.65	13.51	13.55	1684821
2018-08-28	13.63	13.63	13.32	13.36	1577839
2018-08-29	13.38	13.40	13.07	13.37	4431286
2018-08-30	13.32	13.48	13.26	13.36	7603923
2018-08-31	13.31	13.47	13.29	13.45	2019283
2018-09-04	13.44	13.58	13.39	13.54	1768856
2018-09-05	13.50	13.62	13.48	13.58	2247944
2018-09-06	13.60	13.63	13.41	13.42	1707070
2018-09-07	13.50	13.50	13.33	13.49	1429930
2018-09-10	13.54	13.59	13.46	13.50	2176624
2018-09-11	13.45	13.55	13.42	13.44	1465649
2018-09-12	13.44	13.44	13.20	13.29	1136526
2018-09-13	13.33	13.35	13.08	13.11	1884957
2018-09-14	13.13	13.33	13.11	13.27	1792439
2018-09-17	13.27	13.32	13.16	13.22	1680874
2018-09-18	13.21	13.21	13.02	13.07	2206287
2018-09-19	13.05	13.33	13.03	13.25	2033207
2018-09-20	13.34	13.42	13.28	13.30	2333091
2018-09-21	13.26	13.42	13.24	13.33	7632936
2018-09-24	13.23	13.26	13.04	13.15	4123032
2018-09-25	13.23	13.23	13.09	13.16	2123151
2018-09-26	13.18	13.19	12.88	12.91	3130996
2018-09-27	12.93	13.02	12.81	12.86	2574304
2018-09-28	12.80	12.88	12.69	12.72	1686064
2018-10-01	12.81	12.82	12.60	12.64	1387568
2018-10-02	12.58	12.70	12.45	12.58	1811757
2018-10-03	12.68	12.95	12.60	12.87	2644406
2018-10-04	12.87	13.05	12.73	12.78	2139602
2018-10-05	12.85	12.85	12.61	12.69	2287711
2018-10-08	12.68	12.87	12.64	12.80	1056180
2018-10-09	12.77	12.91	12.68	12.81	1597234
2018-10-10	12.83	12.98	12.62	12.65	1758307
2018-10-11	12.59	12.62	12.23	12.25	3330321
2018-10-12	12.40	12.45	11.58	11.91	4557000
2018-10-15	11.90	12.09	11.85	11.99	3070638
2018-10-16	12.03	12.03	11.77	11.98	2295141
2018-10-17	11.95	12.13	11.83	11.98	3927614
2018-10-18	11.97	12.02	11.71	11.76	2404055
2018-10-19	11.69	11.85	11.58	11.64	2076049
2018-10-22	11.67	11.74	11.21	11.24	4193884
2018-10-23	11.66	11.87	11.30	11.40	4763876
2018-10-24	11.35	11.42	11.06	11.09	4112124
2018-10-25	11.20	11.38	11.08	11.28	2505491
2018-10-26	11.21	11.34	11.03	11.26	2827847
2018-10-29	11.42	11.69	11.35	11.55	3428185
2018-10-30	11.60	11.81	11.53	11.78	2922093
2018-10-31	11.90	11.97	11.78	11.83	3072934
2018-11-01	11.91	12.09	11.87	12.07	2533540
2018-11-02	12.20	12.20	11.98	12.09	2147701
2018-11-05	12.09	12.17	11.96	12.08	3057283
2018-11-06	12.08	12.37	12.01	12.29	2762542
2018-11-07	12.31	12.43	12.12	12.41	3568145
2018-11-08	12.31	12.48	12.31	12.39	1403836
2018-11-09	12.38	12.45	12.17	12.21	1724521
2018-11-12	12.21	12.31	12.07	12.08	2312302
2018-11-13	12.12	12.32	12.07	12.16	2182723
2018-11-14	12.25	12.27	11.88	12.04	2316894
2018-11-15	11.93	12.29	11.84	12.18	2337466
2018-11-16	12.10	12.17	12.05	12.12	1926830
2018-11-19	12.15	12.36	12.08	12.25	2061410
2018-11-20	12.20	12.27	12.03	12.10	2300957
2018-11-21	12.11	12.34	11.99	12.09	1228639
2018-11-23	12.06	12.24	11.97	12.11	576451
2018-11-26	12.24	12.42	12.18	12.26	1789085
2018-11-27	12.20	12.29	12.19	12.23	2020685
2018-11-28	12.25	12.31	11.97	12.30	2072937
2018-11-29	12.25	12.34	12.10	12.12	1885265
2018-11-30	12.09	12.33	12.09	12.26	2598818
2018-12-03	12.39	12.42	12.06	12.16	1998480
2018-12-04	12.08	12.11	11.46	11.54	3239633
2018-12-06	11.37	11.42	11.17	11.31	3493799
2018-12-07	11.29	11.48	11.14	11.25	3155033
2018-12-10	11.23	11.27	10.93	11.00	3793710
2018-12-11	11.11	11.16	10.92	10.93	3022999
2018-12-12	11.11	11.14	10.96	11.04	2211271
2018-12-13	11.04	11.04	10.47	10.50	4004671
2018-12-14	10.44	10.63	10.25	10.28	3044623
2018-12-17	10.20	10.48	10.07	10.11	3577739
2018-12-18	10.16	10.34	10.04	10.08	4176081
2018-12-19	10.06	10.19	9.79	9.87	4291276
2018-12-20	9.80	9.95	9.73	9.86	4306447
2018-12-21	9.88	10.03	9.58	9.64	7999344
2018-12-24	9.57	9.66	9.40	9.47	1773268
2018-12-26	9.47	9.83	9.35	9.83	4164802
2018-12-27	9.66	9.76	9.36	9.72	3297225
2018-12-28	9.72	9.88	9.61	9.79	4605965
2018-12-31	9.81	9.89	9.66	9.84	2913541
2019-01-02	9.71	10.03	9.69	9.92	3060629
2019-01-03	9.89	10.16	9.81	9.95	3365181
2019-01-04	10.18	10.40	10.08	10.34	2997137
2019-01-07	10.31	10.66	10.25	10.56	3655022
2019-01-08	10.62	10.67	10.41	10.62	3090368
2019-01-09	10.68	10.77	10.53	10.71	3228368
2019-01-10	10.64	10.73	10.53	10.66	2471088
2019-01-11	10.64	10.89	10.60	10.84	2733210
2019-01-14	10.75	11.03	10.70	10.95	3367867
2019-01-15	10.95	11.05	10.84	11.03	1897990
2019-01-16	11.16	11.30	11.07	11.27	2658688
2019-01-17	11.25	11.39	11.18	11.35	2976597
2019-01-18	11.43	11.54	11.36	11.44	3669115
2019-01-22	11.58	11.61	11.16	11.45	5045703
2019-01-23	11.51	11.60	11.39	11.57	2534557
2019-01-24	11.47	11.66	11.29	11.44	2548470
2019-01-25	11.53	11.64	11.41	11.56	1829302
2019-01-28	11.52	11.78	11.52	11.74	2829578
2019-01-29	11.74	11.83	11.70	11.73	3152135
2019-01-30	11.76	11.88	11.72	11.81	3302961
2019-01-31	11.71	11.80	11.36	11.65	3048402
2019-02-01	11.66	11.76	11.56	11.70	2311593
2019-02-04	11.71	11.79	11.62	11.76	1511683
2019-02-05	11.79	11.81	11.60	11.69	1441498
2019-02-06	11.65	11.77	11.65	11.73	1193299
2019-02-07	11.94	12.13	11.83	11.97	3377553
2019-02-08	11.92	12.03	11.77	11.87	1826202
2019-02-11	11.93	12.00	11.86	11.97	2189200
2019-02-12	12.05	12.15	11.96	11.99	2540820
2019-02-13	12.02	12.15	12.00	12.10	1924831
2019-02-14	11.98	12.09	11.92	12.02	2140119
2019-02-15	12.12	12.26	12.08	12.25	4564439
2019-02-19	12.18	12.40	12.16	12.35	1098671
2019-02-20	12.34	12.46	12.23	12.46	1970366
2019-02-21	12.46	12.48	12.23	12.35	2483789
2019-02-22	12.35	12.44	12.26	12.33	1679772
2019-02-25	12.44	12.49	12.26	12.28	3193195
2019-02-26	12.24	12.33	12.12	12.13	1963054
2019-02-27	12.20	12.30	12.12	12.26	1712306
2019-02-28	12.30	12.35	12.23	12.24	1235926
2019-03-01	12.33	12.44	12.18	12.16	1694075
2019-03-04	12.13	12.25	12.04	12.17	1860955
2019-03-05	12.17	12.21	11.98	12.12	2298966
2019-03-06	12.08	12.20	11.85	11.88	2591892
2019-03-07	11.82	11.87	11.57	11.62	2666752
2019-03-08	11.52	11.67	11.48	11.59	1722295
2019-03-11	11.65	11.81	11.60	11.71	2470225
2019-03-12	11.74	11.78	11.62	11.71	1906709
2019-03-13	11.77	11.84	11.70	11.73	2575567
2019-03-14	11.75	11.88	11.72	11.85	1807564
2019-03-15	11.95	11.95	11.76	11.85	4896327
2019-03-18	11.89	12.05	11.87	12.01	1383433
2019-03-19	12.09	12.09	11.63	11.64	1391639
2019-03-20	11.51	11.69	11.19	11.21	2521089
2019-03-21	11.13	11.19	11.00	11.08	5969105
2019-03-22	11.01	11.01	10.41	10.43	4336689
2019-03-25	10.42	10.51	10.23	10.29	5563372
2019-03-26	10.40	10.56	10.32	10.55	3709706
2019-03-27	10.48	10.71	10.48	10.63	2978667
2019-03-28	10.66	10.77	10.57	10.74	2138781
2019-03-29	10.83	10.87	10.57	10.60	2597617
2019-04-01	10.71	10.97	10.67	10.96	2131281
2019-04-02	10.93	11.06	10.87	10.94	1924094
2019-04-03	11.09	11.16	10.95	11.03	2178999
2019-04-04	11.05	11.30	11.03	11.29	1991047
2019-04-05	11.33	11.38	11.22	11.34	1971789
2019-04-08	11.33	11.44	11.29	11.34	1392842
2019-04-09	11.27	11.31	11.05	11.07	1355540
2019-04-10	11.06	11.21	10.95	11.19	1299840
2019-04-11	11.28	11.39	11.24	11.35	2002668
2019-04-12	11.52	11.60	11.31	11.52	1539065
2019-04-15	11.50	11.55	11.24	11.26	1055282
2019-04-16	11.29	11.47	11.19	11.47	1298388
2019-04-17	11.49	11.51	11.38	11.46	1173926
2019-04-18	11.46	11.48	11.23	11.27	1342576
2019-04-22	11.28	11.30	11.08	11.11	1679280
2019-04-23	11.46	12.00	11.25	11.99	4704978
2019-04-24	12.00	12.06	11.89	11.97	2549589
2019-04-25	11.95	12.01	11.80	11.91	1731494
2019-04-26	11.97	12.04	11.85	12.01	1614040
2019-04-29	12.04	12.32	11.97	12.21	1847355
2019-04-30	12.23	12.28	12.06	12.13	2292079
2019-05-01	12.14	12.24	11.90	12.03	2423388
2019-05-02	12.05	12.21	11.99	12.15	1547941
2019-05-03	12.19	12.41	12.17	12.36	2503676
2019-05-06	12.14	12.41	12.11	12.32	1513035
2019-05-07	12.15	12.30	12.11	12.18	1406989
2019-05-08	12.18	12.20	11.99	12.00	1258484
2019-05-09	11.86	12.03	11.76	11.98	1274779
2019-05-10	11.94	12.03	11.81	11.99	1706025
2019-05-13	11.77	11.80	11.39	11.47	2601301
2019-05-14	11.45	11.63	11.23	11.57	5784853
2019-05-15	11.52	11.59	11.26	11.38	2269780
2019-05-16	11.44	11.59	11.43	11.52	1459131
2019-05-17	11.42	11.62	11.38	11.46	4165589
2019-05-20	11.45	11.59	11.44	11.52	1029000
2019-05-21	11.59	11.70	11.56	11.65	1485730
2019-05-22	11.60	11.66	11.52	11.58	1895666
2019-05-23	11.50	11.51	11.25	11.39	1630961
2019-05-24	11.46	11.69	11.42	11.66	1767315
2019-05-28	11.60	11.67	11.56	11.56	2755297
2019-05-29	11.44	11.60	11.37	11.45	2021946
2019-05-30	11.46	11.58	11.08	11.22	1387404
2019-05-31	11.05	11.13	10.95	11.00	1665740
2019-06-03	10.95	11.18	10.92	11.03	2633166
2019-06-04	11.21	11.48	11.15	11.48	1722418
2019-06-05	11.46	11.48	11.26	11.39	1334126
2019-06-06	11.36	11.51	11.28	11.48	1677247
2019-06-07	11.41	11.50	11.36	11.44	2298861
2019-06-10	11.58	11.68	11.43	11.47	1611881
2019-06-11	11.50	11.65	11.50	11.57	910901
2019-06-12	11.54	11.62	11.45	11.50	1072608
2019-06-13	11.56	11.61	11.40	11.43	1471755
2019-06-14	11.43	11.49	11.31	11.45	1287155
2019-06-17	11.46	11.51	11.21	11.26	1745557
2019-06-18	11.25	11.51	11.19	11.41	1927440
2019-06-19	11.48	11.64	11.37	11.40	1761091
2019-06-20	11.45	11.45	11.16	11.39	1764891
2019-06-21	11.40	11.99	11.37	11.55	7679125
2019-06-24	11.47	11.57	11.23	11.23	1942902
2019-06-25	11.24	11.34	11.07	11.29	3592529
2019-06-26	11.38	11.47	11.31	11.33	1732439
2019-06-27	11.35	11.53	11.35	11.48	2961661
2019-06-28	11.62	11.78	11.53	11.77	3031706
2019-07-01	11.88	11.96	11.71	11.82	2730629
2019-07-02	11.73	11.78	11.46	11.55	1534907
2019-07-03	11.57	11.64	11.51	11.59	2126423
2019-07-05	11.72	11.88	11.72	11.82	1097068
2019-07-08	11.74	11.79	11.61	11.67	1002304
2019-07-09	11.57	11.72	11.57	11.71	940849
2019-07-10	11.71	11.73	11.56	11.60	964711
2019-07-11	11.64	11.71	11.46	11.58	2021041
2019-07-12	11.66	11.78	11.58	11.75	1031084
2019-07-15	11.80	11.80	11.53	11.55	1351547
2019-07-16	11.57	11.63	11.47	11.60	1157471
2019-07-17	11.53	11.61	11.39	11.50	1437777
2019-07-18	11.54	11.68	11.46	11.58	1083421
2019-07-19	11.58	11.79	11.58	11.74	1429211
2019-07-22	11.71	11.73	11.60	11.68	1185957
2019-07-23	11.68	11.85	11.51	11.64	2331531
2019-07-24	11.62	12.12	11.60	12.06	2179318
2019-07-25	12.06	12.08	11.87	11.87	1775379
2019-07-26	11.89	12.11	11.89	12.07	1311390
2019-07-29	12.03	12.17	12.01	12.08	1427977
2019-07-30	11.98	12.22	11.91	12.21	1326802
2019-07-31	12.21	12.29	12.03	12.05	2233468
2019-08-01	12.09	12.20	11.50	11.56	2520585
2019-08-02	11.56	11.60	11.29	11.48	2000684
2019-08-05	11.22	11.25	10.95	11.13	1487863
2019-08-06	11.25	11.26	10.95	11.22	1343461
2019-08-07	10.95	11.09	10.84	11.04	2612247
2019-08-08	11.17	11.32	11.09	11.28	1945235
2019-08-09	11.19	11.25	11.06	11.14	992464
2019-08-12	10.95	11.00	10.78	10.81	1232904
2019-08-13	10.99	11.18	10.82	10.95	1572826
2019-08-14	10.69	10.78	10.46	10.57	1698397
2019-08-15	10.62	10.64	10.47	10.55	1556833
2019-08-16	10.60	10.84	10.60	10.76	1013790
2019-08-19	10.94	10.97	10.83	10.87	1019761
2019-08-20	10.83	10.87	10.67	10.73	953048
2019-08-21	10.82	10.86	10.74	10.83	1233975
2019-08-22	10.90	10.95	10.76	10.84	1088507
2019-08-23	10.79	10.92	10.46	10.49	1635365
2019-08-26	10.57	10.60	10.48	10.60	1051944
2019-08-27	10.65	10.67	10.31	10.39	1700861
2019-08-28	10.33	10.56	10.32	10.44	1500812
2019-08-29	10.57	10.68	10.52	10.63	3386867
2019-08-30	10.76	10.82	10.70	10.75	1632618
2019-09-03	10.54	10.55	10.32	10.41	1567074
2019-09-04	10.50	10.52	10.39	10.47	1118473
2019-09-05	10.67	10.87	10.65	10.74	1501705
2019-09-06	10.72	10.76	10.63	10.67	1294483
2019-09-09	10.80	11.05	10.74	11.02	1276791
2019-09-10	11.11	11.21	10.97	11.21	1818921
2019-09-11	11.28	11.51	11.07	11.51	1519831
2019-09-12	11.39	11.60	11.25	11.47	1478684
2019-09-13	11.64	11.75	11.51	11.65	1562282
2019-09-16	11.49	11.68	11.33	11.58	2056755
2019-09-17	11.52	11.53	11.30	11.43	1557791
2019-09-18	11.35	11.62	11.31	11.55	2143679
2019-09-19	11.52	11.62	11.40	11.42	1064213
2019-09-20	11.43	11.52	11.31	11.37	4352836
2019-09-23	11.37	11.60	11.25	11.53	2172212
2019-09-24	11.54	11.59	11.34	11.39	1789582
2019-09-25	11.44	11.67	11.44	11.59	1817852
2019-09-26	11.59	11.70	11.52	11.56	1891927
2019-09-27	11.66	11.79	11.50	11.54	2042240
2019-09-30	11.68	11.68	11.50	11.53	1309955
2019-10-01	11.64	11.68	11.24	11.26	1331549
2019-10-02	11.16	11.31	11.12	11.30	1416452
2019-10-03	11.21	11.35	11.10	11.34	1347446
2019-10-04	11.33	11.50	11.20	11.49	1528436
2019-10-07	11.43	11.63	11.43	11.49	1383806
2019-10-08	11.31	11.39	11.24	11.24	1419124
2019-10-09	11.34	11.39	11.20	11.31	1101609
2019-10-10	11.40	11.49	11.33	11.45	1405094
2019-10-11	11.71	11.80	11.60	11.62	1187964
2019-10-14	11.53	11.70	11.53	11.64	1344655
2019-10-15	11.66	11.94	11.60	11.92	2304334
2019-10-16	11.95	12.12	11.88	12.02	2606492
2019-10-17	12.15	12.45	11.88	12.14	3273806
2019-10-18	12.14	12.19	11.96	11.99	3119651
2019-10-21	12.15	12.21	11.94	11.95	2920870
2019-10-22	11.98	12.26	11.83	12.13	4361981
2019-10-23	12.11	12.23	12.09	12.17	2338033
2019-10-24	12.18	12.19	12.03	12.14	1095749
2019-10-25	12.19	12.32	12.17	12.29	1860564
2019-10-28	12.36	12.47	12.28	12.33	1452208
2019-10-29	12.30	12.46	12.28	12.42	1400246
2019-10-30	12.36	12.43	12.21	12.30	1149534
2019-10-31	12.20	12.22	11.95	12.06	1655816
2019-11-01	12.19	12.27	12.13	12.23	1870263
2019-11-04	12.33	12.47	12.26	12.46	1818742
2019-11-05	12.49	12.70	12.46	12.61	1941244
2019-11-06	12.53	12.57	12.45	12.51	1077336
2019-11-07	12.66	12.72	12.55	12.60	1498530
2019-11-08	12.58	12.64	12.50	12.57	1473855
2019-11-11	12.50	12.66	12.49	12.63	1199255
2019-11-12	12.62	12.71	12.58	12.69	1303963
2019-11-13	12.55	12.67	12.46	12.60	1261882
2019-11-14	12.55	12.65	12.51	12.61	1081978
2019-11-15	12.65	12.69	12.49	12.53	1214187
2019-11-18	12.49	12.52	12.38	12.49	1156376
2019-11-19	12.52	12.65	12.52	12.58	1556085
2019-11-20	12.52	12.60	12.38	12.46	2008279
2019-11-21	12.55	12.55	12.35	12.42	1008120
2019-11-22	12.46	12.50	12.41	12.47	1115582
2019-11-25	12.50	12.57	12.45	12.51	1721049
2019-11-26	12.48	12.49	12.35	12.41	2030727
2019-11-27	12.49	12.57	12.44	12.56	1090972
2019-11-29	12.54	12.54	12.41	12.42	857660
2019-12-02	12.38	12.48	12.17	12.17	2729575
2019-12-03	12.01	12.05	11.90	12.02	1969251
2019-12-04	12.02	12.20	12.02	12.09	3299441
2019-12-05	12.15	12.19	12.10	12.12	2258310
2019-12-06	12.25	12.33	12.23	12.25	2941383
2019-12-09	12.22	12.24	12.16	12.22	2785768
2019-12-10	12.20	12.30	12.16	12.23	3678108
2019-12-11	12.25	12.25	12.09	12.13	1939532
2019-12-12	12.18	12.58	12.13	12.58	2560189
2019-12-13	12.54	12.60	12.33	12.47	1903899
2019-12-16	12.60	12.71	12.57	12.58	2507471
2019-12-17	12.58	12.83	12.54	12.80	2148100
2019-12-18	12.85	12.86	12.78	12.79	2450257
2019-12-19	12.80	12.84	12.75	12.80	1354339
2019-12-20	12.81	12.93	12.78	12.84	4570734
2019-12-23	12.87	12.89	12.69	12.73	996167
2019-12-24	12.75	12.77	12.69	12.71	535206
2019-12-26	12.76	12.77	12.64	12.70	889815
2019-12-27	12.71	12.71	12.57	12.60	1056964
2019-12-30	12.70	12.77	12.62	12.68	1327668
2019-12-31	12.70	12.77	12.67	12.70	1212527
2020-01-02	12.75	12.76	12.46	12.75	3074807
2020-01-03	12.59	12.66	12.50	12.62	1403556
2020-01-06	12.46	12.49	12.35	12.46	1783526
2020-01-07	12.50	12.51	12.34	12.40	1402939
2020-01-08	12.42	12.50	12.37	12.44	1091057
2020-01-09	12.52	12.52	12.41	12.45	1029143
2020-01-10	12.49	12.49	12.32	12.33	1204075
2020-01-13	12.37	12.49	12.30	12.46	2028565
2020-01-14	12.46	12.57	12.41	12.54	1809008
2020-01-15	12.43	12.51	12.37	12.47	2794773
2020-01-16	12.55	12.69	12.55	12.66	1699581
2020-01-17	12.72	12.76	12.59	12.76	3447270
2020-01-21	12.65	12.75	12.34	12.35	2237792
2020-01-22	12.37	12.55	12.35	12.52	1833180
2020-01-23	12.48	12.53	12.27	12.38	2324567
2020-01-24	12.40	12.43	12.00	12.10	2044384
2020-01-27	11.86	12.00	11.83	11.90	1843714
2020-01-28	12.00	12.06	11.92	11.98	1215154
2020-01-29	12.02	12.03	11.82	11.82	1380302
2020-01-30	11.73	11.94	11.67	11.92	1398586
2020-01-31	11.78	11.86	11.64	11.67	1907994
2020-02-03	11.74	11.98	11.74	11.90	2459661
2020-02-04	12.11	12.13	11.96	11.97	1388351
2020-02-05	12.13	12.24	12.10	12.23	2039379
2020-02-06	12.31	12.32	11.98	12.00	2048000
2020-02-07	11.94	11.97	11.85	11.86	1553189
2020-02-10	11.82	11.96	11.78	11.94	2342974
2020-02-11	11.96	12.14	11.94	12.00	1509212
2020-02-12	12.10	12.16	11.97	12.01	962297
2020-02-13	11.97	12.04	11.92	12.04	989140
2020-02-14	11.99	12.03	11.85	11.87	1228008
2020-02-18	11.85	11.88	11.60	11.65	1107116
2020-02-19	11.69	11.77	11.69	11.70	918064
2020-02-20	11.69	11.96	11.66	11.90	1822118
2020-02-21	11.81	11.84	11.69	11.82	1788243
2020-02-24	11.46	11.49	11.32	11.37	1678564
2020-02-25	11.37	11.37	10.93	11.01	3930400
2020-02-26	11.08	11.09	10.74	10.78	2658568
2020-02-27	10.54	10.80	10.34	10.43	2906017
2020-02-28	10.11	10.32	9.96	10.09	5322454
2020-03-02	10.09	10.65	9.99	10.64	3455939
2020-03-03	10.61	10.68	10.08	10.02	3302547
2020-03-04	10.14	10.25	9.81	10.21	2929115
2020-03-05	9.86	9.93	9.72	9.92	3249755
2020-03-06	9.50	9.85	9.41	9.62	3161936
2020-03-09	8.72	8.93	8.16	8.17	3238811
2020-03-10	8.62	8.88	8.32	8.88	3393388
2020-03-11	8.59	8.72	8.23	8.39	4686434
2020-03-12	7.75	8.30	7.37	7.56	3267064
2020-03-13	8.15	8.57	7.73	8.57	2958171
2020-03-16	6.91	12.00	6.91	7.18	3154268
2020-03-17	7.33	7.48	6.92	7.10	4645341
2020-03-18	6.69	6.81	5.42	5.60	5994656
2020-03-19	5.50	7.08	5.05	7.08	4690764
2020-03-20	7.05	7.49	6.64	6.78	5547796
2020-03-23	6.56	6.64	5.64	5.88	2915228
2020-03-24	6.19	6.92	6.19	6.78	2668863
2020-03-25	6.92	7.33	6.49	6.72	3987880
2020-03-26	6.87	7.58	6.64	7.51	4165679
2020-03-27	7.07	7.67	7.02	7.36	2780803
2020-03-30	7.24	7.45	6.94	7.33	2063274
2020-03-31	7.23	7.52	7.11	7.37	3052496
2020-04-01	7.00	7.03	6.54	6.84	2550654
2020-04-02	6.73	7.29	6.73	7.06	2318186
2020-04-03	6.86	7.10	6.60	6.75	2686522
2020-04-06	7.18	7.40	7.00	7.13	1965151
2020-04-07	7.50	7.84	7.24	7.30	3231541
2020-04-08	7.47	7.82	7.31	7.76	1750345
2020-04-09	8.06	8.46	7.95	8.36	2333115
2020-04-13	8.41	8.49	7.88	8.00	1826030
2020-04-14	8.23	8.37	7.53	7.79	2853117
2020-04-15	7.39	7.52	7.20	7.27	2134231
2020-04-16	7.24	7.28	6.90	7.16	2903772
2020-04-17	7.53	7.83	7.48	7.66	2207499
2020-04-20	7.41	7.80	7.22	7.53	2307083
2020-04-21	7.18	7.48	7.14	7.21	2101769
2020-04-22	7.40	7.47	7.05	7.08	2084928
2020-04-23	7.12	7.34	6.93	7.17	2107951
2020-04-24	7.27	7.31	7.02	7.20	2521195
2020-04-27	7.31	7.86	7.28	7.72	2210895
2020-04-28	8.04	8.21	7.83	7.94	2525141
2020-04-29	8.25	8.68	8.15	8.54	2495083
2020-04-30	8.12	8.31	7.98	8.09	2125833
2020-05-01	7.81	7.90	7.58	7.72	1807923
2020-05-04	7.51	7.72	7.41	7.68	1720764
2020-05-05	7.89	8.01	7.49	7.51	1703649
2020-05-06	7.64	7.67	7.14	7.14	1602486
2020-05-07	7.20	7.57	7.20	7.26	1343416
2020-05-08	7.46	7.76	7.42	7.72	1343382
2020-05-11	7.54	7.62	7.19	7.25	3171869
2020-05-12	7.28	7.36	6.76	6.78	3551643
2020-05-13	6.72	6.74	6.20	6.26	6935403
2020-05-14	6.10	6.61	5.86	6.45	3682230
2020-05-15	6.40	6.48	6.29	6.33	3082329
2020-05-18	6.74	7.20	6.70	7.13	2872084
2020-05-19	7.03	7.05	6.68	6.68	2299835
2020-05-20	6.83	7.17	6.82	7.12	2681864
2020-05-21	7.12	7.30	7.11	7.16	2567563
2020-05-22	7.17	7.24	6.91	7.02	1686787
2020-05-26	7.45	7.72	7.39	7.57	2157415
2020-05-27	8.00	8.12	7.75	8.06	2605993
2020-05-28	8.18	8.27	7.71	7.64	2349391
2020-05-29	7.47	7.58	7.36	7.41	2002243
2020-06-01	7.48	7.70	7.35	7.57	2185180
2020-06-02	7.67	7.75	7.45	7.55	1906375
2020-06-03	7.82	8.16	7.78	8.10	2763337
2020-06-04	8.09	8.40	7.86	8.40	3308258
2020-06-05	9.19	9.31	8.85	9.06	3254615
2020-06-08	9.35	9.51	9.20	9.51	3317512
2020-06-09	9.06	9.23	8.80	9.09	2613889
2020-06-10	8.94	8.98	8.23	8.27	2972597
2020-06-11	7.75	7.84	7.39	7.41	2210821
2020-06-12	7.90	7.91	7.37	7.68	2470165
2020-06-15	7.06	7.83	6.92	7.72	3492303
2020-06-16	8.13	8.27	7.79	8.08	2254676
2020-06-17	8.11	8.11	7.64	7.66	1994357
2020-06-18	7.54	7.89	7.50	7.72	2285166
2020-06-19	7.83	7.90	7.39	7.62	6628598
2020-06-22	7.47	7.71	7.41	7.58	1881190
2020-06-23	7.77	7.88	7.46	7.46	1936125
2020-06-24	7.31	7.37	7.02	7.09	2546519
2020-06-25	7.03	7.41	7.00	7.40	1695516
2020-06-26	7.20	7.26	6.89	6.92	4741264
2020-06-29	7.06	7.45	7.00	7.32	2915253
2020-06-30	7.23	7.56	7.22	7.50	2087903
2020-07-01	7.53	7.53	6.88	7.09	2269164
2020-07-02	7.38	7.50	7.01	7.05	4803614
2020-07-06	7.30	7.48	7.08	7.16	3066077
2020-07-07	7.04	7.07	6.89	6.90	2172503
2020-07-08	6.86	6.97	6.69	6.90	3484944
2020-07-09	6.84	6.89	6.59	6.64	4389992
2020-07-10	6.66	7.03	6.66	7.02	2388841
2020-07-13	7.13	7.31	6.88	7.14	2351404
2020-07-14	7.06	7.23	6.91	7.05	2497195
2020-07-15	7.30	7.60	7.26	7.55	2417830
2020-07-16	7.42	7.67	7.38	7.55	2317268
2020-07-17	7.97	8.07	7.43	7.48	4818877
2020-07-20	7.41	7.51	7.23	7.26	2391395
2020-07-21	7.35	7.66	7.27	7.64	3062901
2020-07-22	7.51	7.66	7.42	7.53	2220424
2020-07-23	7.47	7.82	7.47	7.72	2265093
2020-07-24	7.78	7.87	7.63	7.67	1369139
2020-07-27	7.63	7.67	7.48	7.53	1985911
2020-07-28	7.44	7.58	7.40	7.42	1361202
2020-07-29	7.39	7.73	7.28	7.73	2276351
2020-07-30	7.45	7.52	7.22	7.50	2099169
2020-07-31	7.49	7.53	7.27	7.41	1954217
2020-08-03	7.43	7.50	7.31	7.39	1395146
2020-08-04	7.32	7.38	7.26	7.35	1334613
2020-08-05	7.46	7.55	7.38	7.51	2022898
2020-08-06	7.42	7.54	7.42	7.46	1132790
2020-08-07	7.40	7.87	7.34	7.87	2243499
2020-08-10	7.90	8.16	7.88	8.02	1652856
2020-08-11	8.25	8.40	8.13	8.19	2240262
2020-08-12	8.38	8.38	7.93	8.09	1776582
2020-08-13	7.98	8.08	7.89	7.91	1272334
2020-08-14	7.81	8.11	7.78	7.98	1746217
2020-08-17	7.92	7.97	7.80	7.86	1935877
2020-08-18	7.88	7.88	7.55	7.55	1800980
2020-08-19	7.60	7.77	7.54	7.63	1802666
2020-08-20	7.50	7.57	7.31	7.34	2231445
2020-08-21	7.30	7.39	7.26	7.35	2193430
2020-08-24	7.43	7.65	7.30	7.64	2033991
2020-08-25	7.72	7.84	7.56	7.64	1481540
2020-08-26	7.65	7.65	7.49	7.52	1508767
2020-08-27	7.51	7.73	7.51	7.66	1503480
2020-08-28	7.75	7.75	7.58	7.64	1282159
2020-08-31	7.58	7.65	7.50	7.50	1774040
2020-09-01	7.43	7.58	7.42	7.48	2573504
2020-09-02	7.46	7.58	7.42	7.43	2780583
2020-09-03	7.51	7.83	7.46	7.49	2600811
2020-09-04	7.69	7.74	7.49	7.68	2591567
2020-09-08	7.55	7.58	7.16	7.23	4095157
2020-09-09	7.30	7.34	7.05	7.15	3446874
2020-09-10	7.17	7.21	6.98	6.99	2554809
2020-09-11	7.01	7.10	6.91	7.04	2351825
2020-09-14	7.09	7.38	7.05	7.27	2514605
2020-09-15	7.27	7.32	7.07	7.12	2980288
2020-09-16	7.16	7.37	7.09	7.24	2512446
2020-09-17	7.10	7.27	7.07	7.26	2072583
2020-09-18	7.26	7.27	7.07	7.09	5536749
2020-09-21	6.89	7.00	6.63	6.67	4109517
2020-09-22	6.69	6.82	6.56	6.61	3077413
2020-09-23	6.64	6.78	6.45	6.45	3190067
2020-09-24	6.46	6.65	6.37	6.50	2227704
2020-09-25	6.42	6.54	6.39	6.50	2076481
2020-09-28	6.64	6.89	6.64	6.84	2232784
2020-09-29	6.76	6.81	6.60	6.73	2837939
2020-09-30	6.78	6.89	6.72	6.78	2995377
2020-10-01	6.76	6.88	6.67	6.71	2425865
2020-10-02	6.58	6.99	6.57	6.98	2504931
2020-10-05	7.07	7.28	7.06	7.19	4202832
2020-10-06	7.29	7.56	7.21	7.25	3394122
2020-10-07	7.35	7.63	7.30	7.50	2893286
2020-10-08	7.62	7.65	7.50	7.62	1969521
2020-10-09	7.68	7.73	7.47	7.51	2199812
2020-10-12	7.52	7.75	7.51	7.72	1811918
2020-10-13	7.63	7.71	7.40	7.42	2466317
2020-10-14	7.41	7.51	7.29	7.30	1260675
2020-10-15	7.20	7.45	7.19	7.42	2981238
2020-10-16	7.41	7.50	7.24	7.50	2377382
2020-10-19	7.55	7.68	7.36	7.40	3610092
2020-10-20	7.50	7.68	7.45	7.53	2246758
2020-10-21	7.51	7.57	7.46	7.53	2347367
2020-10-22	7.56	7.92	7.54	7.89	3972394
2020-10-23	7.98	8.00	7.68	7.85	2613909
2020-10-26	7.74	7.78	7.60	7.76	2596660
2020-10-27	7.69	7.77	7.34	7.34	2455925
2020-10-28	7.19	7.30	7.11	7.22	3016190
2020-10-29	7.16	7.36	7.06	7.32	2914047
2020-10-30	7.32	7.57	7.30	7.56	2364370
2020-11-02	7.68	7.82	7.54	7.78	2085688
2020-11-03	8.00	8.10	7.89	8.01	2105947
2020-11-04	7.73	7.73	7.22	7.22	3740467
2020-11-05	7.25	7.79	7.25	7.72	3502163
2020-11-06	7.75	7.78	7.47	7.50	2043145
2020-11-09	8.20	8.96	8.15	8.68	3982676
2020-11-10	8.77	8.91	8.64	8.78	2169334
2020-11-11	8.82	8.89	8.42	8.57	2078519
2020-11-12	8.38	8.53	8.32	8.45	2191645
2020-11-13	8.60	8.67	8.51	8.58	2216984
2020-11-16	8.97	9.07	8.79	9.01	2226943
2020-11-17	8.81	8.97	8.65	8.91	1758389
2020-11-18	9.00	9.06	8.77	8.78	1798439
2020-11-19	8.70	8.89	8.66	8.87	1691086
2020-11-20	8.78	8.89	8.64	8.80	1431319
2020-11-23	8.96	9.09	8.88	9.04	2598557
2020-11-24	9.26	9.54	9.22	9.53	1943448
2020-11-25	9.33	9.39	9.17	9.31	2399675
2020-11-27	9.26	9.30	9.04	9.21	1182070
2020-11-30	9.10	9.24	8.80	8.83	3202602
2020-12-01	9.07	9.13	8.91	8.85	2871012
2020-12-02	8.86	9.22	8.84	9.17	3176192
2020-12-03	9.12	9.37	9.07	9.24	2246371
2020-12-04	9.50	9.63	9.43	9.55	2356541
2020-12-07	9.43	9.58	9.32	9.55	2271579
2020-12-08	9.42	9.54	9.37	9.47	2144901
2020-12-09	9.60	9.60	9.39	9.55	2190791
2020-12-10	9.39	9.58	9.35	9.56	2669739
2020-12-11	9.41	9.63	9.41	9.48	1631014
2020-12-14	9.69	9.70	9.45	9.48	2192153
2020-12-15	9.61	9.69	9.49	9.63	2380270
2020-12-16	9.71	9.71	9.47	9.53	1872727
2020-12-17	9.51	9.51	9.31	9.40	1755988
2020-12-18	9.40	9.44	9.18	9.31	5535573
2020-12-21	9.37	9.41	9.17	9.30	2173214
2020-12-22	9.36	9.36	9.13	9.21	1723061
2020-12-23	9.31	9.49	9.26	9.47	1351754
2020-12-24	9.50	9.50	9.28	9.41	1011585
2020-12-28	9.49	9.63	9.39	9.54	1189832
2020-12-29	9.54	9.54	9.29	9.32	1418419
2020-12-30	9.36	9.53	9.31	9.46	1331907
2020-12-31	9.46	9.56	9.37	9.50	1096581
2021-01-04	9.56	9.59	9.29	9.45	1932364
2021-01-05	9.48	9.74	9.41	9.59	2271401
2021-01-06	9.78	10.68	9.68	10.57	3418572
2021-01-07	10.75	10.99	10.68	10.85	3859214
2021-01-08	10.84	10.85	10.50	10.70	2029013
2021-01-11	10.52	10.86	10.43	10.72	2202043
2021-01-12	10.86	10.99	10.74	10.97	1905027
2021-01-13	10.88	10.96	10.73	10.91	2157443
2021-01-14	11.00	11.39	10.97	11.35	2249921
2021-01-15	11.10	11.22	10.89	10.97	3234860
2021-01-19	11.07	11.15	10.94	11.09	1965603
2021-01-20	10.93	11.15	10.61	10.72	3326067
2021-01-21	10.71	10.76	10.34	10.37	3105858
2021-01-22	10.25	10.51	10.21	10.51	1869499
2021-01-25	10.33	10.46	10.17	10.41	2459681
2021-01-26	10.53	10.59	10.22	10.25	2195066
2021-01-27	10.05	10.19	9.92	9.94	2967951
2021-01-28	10.15	10.30	10.11	10.19	2123680
2021-01-29	10.17	10.27	9.84	9.86	3698002
2021-02-01	9.89	10.11	9.79	10.10	1880010
2021-02-02	10.24	10.28	10.11	10.22	1469467
2021-02-03	10.16	10.31	10.10	10.28	1598914
2021-02-04	10.36	10.63	10.34	10.59	1807173
2021-02-05	10.71	10.72	10.51	10.63	1370670
2021-02-08	10.66	10.80	10.60	10.80	1095557
2021-02-09	10.79	11.01	10.69	10.93	2509686
2021-02-10	11.00	11.18	10.93	11.04	3039647
2021-02-11	11.05	11.15	10.84	10.90	3173638
2021-02-12	10.93	11.07	10.86	11.02	1307652
2021-02-16	11.18	11.30	11.11	11.25	1548991
2021-02-17	11.19	11.43	11.19	11.38	2622842
2021-02-18	11.30	11.43	11.18	11.23	2999623
2021-02-19	11.32	11.66	11.31	11.64	2030878
2021-02-22	11.62	11.97	11.60	11.85	2594538
2021-02-23	11.96	12.05	11.79	12.02	2351104
2021-02-24	12.11	12.54	12.11	12.52	2498899
2021-02-25	12.70	12.70	12.02	12.08	2640092
2021-02-26	11.98	12.08	11.67	11.83	2727858
2021-03-01	12.15	12.23	11.98	12.17	1794589
2021-03-02	12.10	12.33	12.03	12.22	2070520
2021-03-03	12.35	12.75	12.29	12.34	2197848
2021-03-04	12.28	12.51	11.99	12.15	3060985
2021-03-05	12.42	12.63	12.12	12.61	2649645
2021-03-08	12.76	13.17	12.67	12.86	4964004
2021-03-09	12.58	12.66	12.24	12.47	2858891
2021-03-10	12.52	12.95	12.42	12.91	2788428
2021-03-11	12.76	13.15	12.71	13.07	2253966
2021-03-12	13.15	13.45	13.10	13.43	1753974
2021-03-15	13.43	13.50	13.17	13.27	2175920
2021-03-16	13.14	13.17	12.92	13.09	1775830
2021-03-17	13.24	13.39	13.10	13.28	2300697
2021-03-18	13.50	13.83	13.23	13.31	2912589
2021-03-19	13.12	13.37	12.99	13.17	6306131
2021-03-22	13.02	13.08	12.61	12.73	2172839
2021-03-23	12.53	12.69	12.22	12.27	2095550
2021-03-24	12.46	12.77	12.26	12.27	2163445
2021-03-25	12.21	12.81	12.10	12.73	2349563
2021-03-26	12.95	13.07	12.80	13.02	2154068
2021-03-29	12.79	12.92	12.36	12.50	2390583
2021-03-30	12.64	12.97	12.64	12.92	2962662
2021-03-31	12.85	12.94	12.70	12.70	2640588
2021-04-01	12.63	12.77	12.54	12.74	1927573
2021-04-05	12.94	12.96	12.70	12.80	1483760
2021-04-06	12.82	12.96	12.72	12.78	2247435
2021-04-07	12.88	12.95	12.69	12.78	1194585
2021-04-08	12.66	12.84	12.51	12.78	2042981
2021-04-09	12.95	13.00	12.80	12.89	1373252
2021-04-12	12.96	13.07	12.91	13.02	1340865
2021-04-13	12.89	12.96	12.68	12.70	1231353
2021-04-14	12.67	13.09	12.67	12.95	1928724
2021-04-15	12.92	12.95	12.60	12.85	1483544
2021-04-16	12.98	13.10	12.85	12.99	2116348
2021-04-19	12.97	13.11	12.83	12.87	2178689
2021-04-20	12.77	12.84	12.23	12.35	3692643
2021-04-21	12.31	12.72	12.28	12.65	2750121
2021-04-22	12.64	12.70	12.44	12.46	1535520
2021-04-23	12.46	13.00	12.44	12.92	3660432
2021-04-26	13.07	13.17	12.87	12.92	1770524
2021-04-27	12.96	13.13	12.91	13.12	1321507
2021-04-28	13.14	13.18	12.97	13.02	1275811
2021-04-29	13.17	13.35	13.09	13.18	1628818
2021-04-30	13.10	13.24	12.88	12.89	2208134
2021-05-03	13.06	13.21	12.92	13.15	1941943
2021-05-04	13.08	13.32	12.95	13.31	1676840
2021-05-05	13.36	13.43	13.16	13.33	1554130
2021-05-06	13.44	13.53	13.23	13.52	1388715
2021-05-07	13.26	13.54	13.10	13.53	1237605
2021-05-10	13.60	13.79	13.44	13.44	1748256
2021-05-11	13.32	13.55	13.21	13.36	1730272
2021-05-12	13.54	13.63	12.92	12.97	2689701
2021-05-13	12.95	13.43	12.94	13.36	4618219
2021-05-14	13.44	13.64	13.35	13.62	1824706
2021-05-17	13.53	13.69	13.35	13.65	1297639
2021-05-18	13.63	13.68	13.39	13.40	1165753
2021-05-19	13.22	13.36	12.99	13.35	2038734
2021-05-20	13.29	13.30	13.06	13.22	1130762
2021-05-21	13.38	13.60	13.34	13.52	1874539
2021-05-24	13.56	13.56	13.31	13.38	1310449
2021-05-25	13.43	13.53	13.00	13.00	1820033
2021-05-26	13.02	13.25	12.96	13.25	1660358
2021-05-27	13.44	13.52	13.35	13.38	2475465
2021-05-28	13.39	13.46	13.11	13.41	1726574
2021-06-01	13.47	13.55	13.43	13.53	1445852
2021-06-02	13.59	13.59	13.32	13.35	1244476
2021-06-03	13.34	13.47	13.28	13.41	1481751
2021-06-04	13.38	13.40	13.19	13.32	1219578
2021-06-07	13.35	13.42	13.27	13.34	1177244
2021-06-08	13.21	13.45	13.09	13.40	1715963
2021-06-09	13.28	13.30	13.14	13.16	1157756
2021-06-10	13.34	13.34	12.89	12.89	1429093
2021-06-11	12.97	13.13	12.94	13.03	1478664
2021-06-14	13.07	13.12	12.71	12.76	2023455
2021-06-15	12.83	13.07	12.73	12.95	1950681
2021-06-16	12.84	13.20	12.71	13.10	1901988
2021-06-17	13.20	13.22	12.26	12.26	3138573
2021-06-18	12.02	12.19	11.80	11.84	5881501
2021-06-21	12.02	12.39	12.00	12.33	2125872
2021-06-22	12.29	12.33	12.10	12.27	1603562
2021-06-23	12.35	12.40	12.28	12.30	1119006
2021-06-24	12.35	12.55	12.24	12.53	1634092
2021-06-25	12.60	12.83	12.48	12.75	2903799
2021-06-28	12.69	12.69	12.33	12.40	1901630
2021-06-29	12.54	12.63	12.26	12.30	1312807
2021-06-30	12.26	12.42	12.25	12.33	1527862
2021-07-01	12.44	12.55	12.35	12.43	1634941
2021-07-02	12.38	12.42	12.22	12.25	1289023
2021-07-06	12.17	12.24	11.81	11.90	1738998
2021-07-07	11.74	11.96	11.71	11.85	1453108
2021-07-08	11.59	11.78	11.41	11.62	2835279
2021-07-09	11.91	12.15	11.83	12.13	2336101
2021-07-12	11.96	12.20	11.81	12.20	1724174
2021-07-13	11.86	12.02	11.67	11.74	7503833
2021-07-14	11.77	11.95	11.60	11.74	3299524
2021-07-15	11.60	11.93	11.51	11.81	3171772
2021-07-16	11.93	11.96	11.36	11.41	2325332
2021-07-19	10.94	11.12	10.82	10.91	4666274
2021-07-20	10.90	11.60	10.87	11.35	4536193
2021-07-21	11.53	11.74	11.49	11.58	2682157
2021-07-22	11.53	11.57	11.24	11.31	2021378
2021-07-23	11.45	11.54	11.31	11.41	1813217
2021-07-26	11.43	11.61	11.37	11.46	2778307
2021-07-27	11.33	11.50	11.24	11.45	1559877
2021-07-28	11.53	11.66	11.31	11.56	2113608
2021-07-29	11.66	11.72	11.49	11.58	1588660
2021-07-30	11.52	11.67	11.41	11.46	2332340
2021-08-02	11.54	11.79	11.35	11.35	1890911
2021-08-03	11.47	11.62	11.22	11.56	1974991
2021-08-04	11.36	11.58	11.33	11.40	1635338
2021-08-05	11.52	11.63	11.51	11.58	1429338
2021-08-06	11.75	11.92	11.71	11.81	2676070
2021-08-09	11.73	11.92	11.62	11.72	2754738
2021-08-10	11.66	11.89	11.65	11.82	1721208
2021-08-11	11.86	11.97	11.72	11.96	2503803
2021-08-12	12.00	12.00	11.77	11.85	1592079
2021-08-13	11.86	11.88	11.66	11.72	1963128
2021-08-16	11.65	11.79	11.54	11.68	1207718
2021-08-17	11.54	11.69	11.40	11.49	1541963
2021-08-18	11.45	11.67	11.38	11.50	2378975
2021-08-19	11.37	11.49	11.17	11.22	2621346
2021-08-20	11.19	11.46	11.17	11.44	2257348
2021-08-23	11.51	11.60	11.43	11.50	1903703
2021-08-24	11.50	11.66	11.47	11.65	1548740
2021-08-25	11.70	11.95	11.64	11.79	2398659
2021-08-26	11.84	11.84	11.57	11.57	1619527
2021-08-27	11.56	11.92	11.55	11.89	3866715
2021-08-30	11.87	11.89	11.54	11.55	1965472
2021-08-31	11.57	11.73	11.56	11.68	2945821
2021-09-01	11.69	11.71	11.48	11.46	2715790
2021-09-02	11.43	11.58	11.40	11.46	1500168
2021-09-03	11.48	11.52	11.32	11.35	2158269
2021-09-07	11.40	11.50	11.25	11.25	1766269
2021-09-08	11.18	11.26	11.05	11.11	3530741
2021-09-09	11.08	11.33	11.03	11.18	2071903
2021-09-10	11.27	11.28	11.00	11.01	1922502
2021-09-13	11.14	11.23	11.02	11.17	1810612
2021-09-14	11.18	11.20	10.79	10.84	1667758
2021-09-15	10.85	11.10	10.84	11.03	2039683
2021-09-16	11.12	11.15	10.89	11.00	1718244
2021-09-17	10.98	11.10	10.92	10.96	5728872
2021-09-20	10.67	10.76	10.51	10.74	2772189
2021-09-21	10.81	10.84	10.61	10.68	1440630
2021-09-22	10.86	11.00	10.82	10.85	2225233
2021-09-23	10.97	11.33	10.95	11.22	2259464
2021-09-24	11.21	11.39	11.19	11.36	2120766
2021-09-27	11.52	11.96	11.50	11.89	4400616
2021-09-28	11.96	11.99	11.70	11.72	2455855
2021-09-29	11.72	11.92	11.63	11.87	2154931
2021-09-30	11.97	11.97	11.61	11.62	2926546
2021-10-01	11.70	11.93	11.60	11.84	3660081
2021-10-04	11.84	12.01	11.76	11.82	2377357
2021-10-05	11.91	11.95	11.75	11.88	3705590
2021-10-06	11.78	11.81	11.58	11.75	2899218
2021-10-07	11.85	11.98	11.82	11.91	2210976
2021-10-08	11.91	12.13	11.88	12.03	2489130
2021-10-11	12.15	12.18	11.81	11.82	1575341
2021-10-12	11.77	11.89	11.70	11.78	2983597
2021-10-13	11.75	11.80	11.46	11.74	2167527
2021-10-14	11.89	12.03	11.78	12.01	2627088
2021-10-15	12.15	12.23	12.00	12.00	2895586
2021-10-18	11.95	12.29	11.95	12.13	4247494
2021-10-19	12.35	12.48	12.15	12.33	2779537
2021-10-20	12.31	12.32	12.17	12.26	2613608
2021-10-21	12.23	12.27	11.94	12.07	2970970
2021-10-22	12.09	12.22	12.05	12.16	1653488
2021-10-25	12.24	12.26	12.07	12.11	2456897
2021-10-26	12.12	12.17	12.01	12.06	3369145
2021-10-27	11.97	11.97	11.53	11.54	3316343
2021-10-28	11.56	11.82	11.56	11.81	1865650
2021-10-29	11.88	11.88	11.65	11.65	2262703
2021-11-01	11.75	12.20	11.70	12.19	2683348
2021-11-02	12.17	12.18	12.04	12.09	2039715
2021-11-03	12.00	12.59	12.00	12.49	2202132
2021-11-04	12.46	12.49	12.10	12.16	2634740
2021-11-05	12.32	12.54	12.26	12.45	2102764
2021-11-08	12.50	12.60	12.37	12.41	1967285
2021-11-09	12.30	12.43	12.21	12.40	2667036
2021-11-10	12.45	12.58	12.39	12.50	1889655
2021-11-11	12.52	12.66	12.49	12.62	1226743
2021-11-12	12.62	12.68	12.49	12.60	1366231
2021-11-15	12.70	12.77	12.60	12.70	1748938
2021-11-16	12.72	12.73	12.57	12.59	1809915
2021-11-17	12.55	12.59	12.29	12.50	1744094
2021-11-18	12.50	12.58	12.36	12.43	1671096
2021-11-19	12.24	12.32	12.07	12.30	1910044
2021-11-22	12.51	12.69	12.31	12.60	1987861
2021-11-23	12.71	12.77	12.62	12.76	1555266
2021-11-24	12.72	12.76	12.59	12.64	1224309
2021-11-26	12.15	12.17	11.81	12.02	2006735
2021-11-29	12.20	12.24	11.96	12.00	1646438
2021-11-30	11.81	11.87	11.56	11.66	2612460
2021-12-01	12.00	12.10	11.52	11.40	2464499
2021-12-02	11.53	11.93	11.44	11.84	2177305
2021-12-03	11.86	11.93	11.61	11.70	2303523
2021-12-06	11.96	12.21	11.84	12.01	3078899
2021-12-07	12.13	12.19	11.93	12.01	1771374
2021-12-08	12.03	12.14	12.01	12.07	2290010
2021-12-09	11.96	12.13	11.89	12.03	2803734
2021-12-10	12.15	12.22	11.93	12.08	1738184
2021-12-13	12.04	12.08	11.71	11.71	2828883
2021-12-14	11.75	12.10	11.72	11.92	2873141
2021-12-15	11.97	12.06	11.76	12.01	2538501
2021-12-16	12.19	12.32	11.98	12.03	2135677
2021-12-17	11.95	11.95	11.57	11.65	6874269
2021-12-20	11.46	11.52	11.18	11.45	2989827
2021-12-21	11.60	11.86	11.58	11.84	2017212
2021-12-22	11.80	11.95	11.77	11.93	1563418
2021-12-23	11.95	12.12	11.94	11.98	1241610
2021-12-27	12.00	12.17	11.89	12.15	1739020
2021-12-28	12.09	12.28	12.07	12.19	1151659
2021-12-29	12.24	12.26	12.14	12.21	954777
2021-12-30	12.26	12.36	12.21	12.21	1147020
2021-12-31	12.16	12.28	12.09	12.13	1150086
2022-01-03	12.30	12.67	12.26	12.49	3013177
2022-01-04	12.65	12.99	12.64	12.88	2476721
2022-01-05	12.91	13.09	12.84	12.87	3395822
2022-01-06	13.08	13.52	12.97	13.51	3144635
2022-01-07	13.54	13.76	13.39	13.72	3201760
2022-01-10	13.82	13.87	13.44	13.64	3133834
2022-01-11	13.73	13.73	13.45	13.65	1487238
2022-01-12	13.65	13.74	13.50	13.62	2526947
2022-01-13	13.71	13.92	13.64	13.85	2293090
2022-01-14	13.70	14.00	13.53	13.99	2454378
2022-01-18	13.99	14.11	13.74	13.82	4773429
2022-01-19	13.84	13.89	13.41	13.45	2824539
2022-01-20	13.78	13.95	13.18	13.23	3673790
2022-01-21	13.24	13.27	12.96	12.99	10949294
2022-01-24	12.78	13.14	12.63	13.10	4073319
2022-01-25	12.95	13.29	12.65	13.13	3749903
2022-01-26	13.30	13.36	12.91	13.11	3092777
2022-01-27	13.22	13.48	12.80	12.94	3860637
2022-01-28	12.91	12.94	12.56	12.91	3038424
2022-01-31	12.79	12.92	12.57	12.92	4682503
2022-02-01	12.92	13.17	12.81	13.16	2088024
2022-02-02	13.10	13.17	12.95	13.08	2397391
2022-02-03	13.14	13.30	13.02	13.16	2445496
2022-02-04	13.23	13.47	13.15	13.37	2684125
2022-02-07	13.38	13.61	13.31	13.53	2175416
2022-02-08	13.77	13.86	13.63	13.82	4216727
2022-02-09	13.81	13.86	13.64	13.67	1847811
2022-02-10	13.70	13.91	13.63	13.72	2361830
2022-02-11	13.61	13.97	13.57	13.70	3430483
2022-02-14	13.74	13.84	13.41	13.55	3197472
2022-02-15	13.66	13.89	13.66	13.80	4533329
2022-02-16	13.67	13.94	13.65	13.89	3577051
2022-02-17	13.74	13.78	13.51	13.52	1782181
2022-02-18	13.47	13.77	13.47	13.62	2007790
2022-02-22	13.55	13.69	13.39	13.45	2440814
2022-02-23	13.52	13.64	13.21	13.26	2006702
2022-02-24	12.80	12.96	12.50	12.92	4545855
2022-02-25	13.00	13.46	13.00	13.40	3172825
2022-02-28	12.99	13.44	12.99	13.43	3075957
2022-03-01	13.31	13.34	12.64	12.75	3749500
2022-03-02	12.92	13.27	12.87	13.09	3485465
2022-03-03	13.11	13.21	13.00	13.09	2195086
2022-03-04	12.76	12.88	12.49	12.65	3000102
2022-03-07	12.58	12.67	12.14	12.15	3915062
2022-03-08	12.40	12.64	12.20	12.38	3372399
2022-03-09	12.77	12.89	12.65	12.74	2313377
2022-03-10	12.65	12.83	12.54	12.71	1973264
2022-03-11	12.84	13.03	12.73	12.74	3287987
2022-03-14	12.98	13.08	12.78	12.85	2177044
2022-03-15	12.92	13.05	12.64	12.82	2586567
2022-03-16	12.94	13.26	12.94	13.20	2815972
2022-03-17	13.01	13.07	12.78	12.86	3199119
2022-03-18	12.82	12.90	12.46	12.84	6445743
2022-03-21	12.99	13.06	12.72	12.84	2725855
2022-03-22	13.05	13.12	12.93	13.07	2764893
2022-03-23	12.99	12.99	12.59	12.64	1959126
2022-03-24	12.82	12.83	12.64	12.74	1801467
2022-03-25	12.75	12.96	12.75	12.93	1731373
2022-03-28	12.95	12.95	12.62	12.89	1992084
2022-03-29	13.00	13.12	12.96	13.10	2940013
2022-03-30	13.09	13.13	12.65	12.79	2913597
2022-03-31	12.75	12.89	12.44	12.45	2520338
2022-04-01	12.61	12.71	12.38	12.52	3165679
2022-04-04	12.44	12.49	12.15	12.31	2984679
2022-04-05	12.29	12.43	12.23	12.23	2988706
2022-04-06	12.17	12.24	12.01	12.03	2721696
2022-04-07	12.06	12.09	11.75	11.89	2561335
2022-04-08	11.97	12.07	11.87	11.93	2348815
2022-04-11	11.93	12.18	11.91	11.98	2492271
2022-04-12	11.99	12.13	11.81	11.89	2536605
2022-04-13	11.81	12.21	11.73	12.19	2951290
2022-04-14	12.17	12.25	12.08	12.11	3527342
2022-04-18	12.11	12.36	12.06	12.33	3737499
2022-04-19	12.37	12.52	12.29	12.43	4063958
2022-04-20	12.50	12.66	12.46	12.55	2672876
2022-04-21	12.66	12.77	12.47	12.51	2461118
2022-04-22	12.52	12.55	12.08	12.09	1981290
2022-04-25	12.00	12.11	11.70	12.08	2169880
2022-04-26	11.86	12.03	11.78	11.78	1946759
2022-04-27	11.79	11.91	11.70	11.83	2450362
2022-04-28	11.93	12.01	11.76	11.93	1928751
2022-04-29	11.86	11.95	11.49	11.52	2313977
2022-05-02	11.60	11.76	11.44	11.68	2705188
2022-05-03	11.75	11.97	11.65	11.90	2159394
2022-05-04	11.88	12.24	11.82	12.24	2375723
2022-05-05	12.08	12.11	11.82	12.01	2479121
2022-05-06	11.96	12.01	11.72	11.83	2728128
2022-05-09	11.69	11.77	11.53	11.58	2735329
2022-05-10	11.64	11.81	11.31	11.58	3412001
2022-05-11	11.63	11.78	11.35	11.37	2551747
2022-05-12	11.35	11.40	11.06	11.31	3657128
2022-05-13	11.44	11.57	11.35	11.45	2591507
2022-05-16	11.45	11.53	11.27	11.39	1978363
2022-05-17	11.64	11.81	11.54	11.79	3277907
2022-05-18	11.67	11.77	11.47	11.50	2281122
2022-05-19	11.36	11.53	11.29	11.38	1894201
2022-05-20	11.45	11.55	11.15	11.40	1949332
2022-05-23	11.64	11.84	11.54	11.67	2479507
2022-05-24	11.62	11.66	11.36	11.60	1684327
2022-05-25	11.56	11.87	11.52	11.80	2077102
2022-05-26	11.93	12.08	11.91	12.00	2109612
2022-05-27	12.00	12.13	11.97	12.13	1507208
2022-05-31	12.01	12.20	11.91	12.15	2623486
2022-06-01	12.17	12.21	11.73	11.85	2442692
2022-06-02	11.92	12.11	11.76	12.10	2418539
2022-06-03	12.03	12.05	11.86	11.95	1717770
2022-06-06	12.04	12.18	11.95	11.96	1630044
2022-06-07	11.86	12.16	11.80	12.11	3308272
2022-06-08	12.04	12.04	11.84	11.91	2489285
2022-06-09	11.88	11.88	11.41	11.44	2617167
2022-06-10	11.26	11.36	11.08	11.15	3498948
2022-06-13	10.94	11.04	10.77	10.84	3279476
2022-06-14	10.90	11.10	10.86	10.95	2709099
2022-06-15	11.02	11.20	10.93	11.01	2618010
2022-06-16	10.80	10.86	10.48	10.58	2989959
2022-06-17	10.68	10.82	10.57	10.71	4648430
2022-06-21	11.01	11.03	10.84	10.91	2187048
2022-06-22	10.72	10.97	10.70	10.94	2237018
2022-06-23	10.88	10.91	10.63	10.81	2012918
2022-06-24	10.86	11.20	10.84	11.16	3148262
2022-06-27	11.20	11.26	11.07	11.12	1475290
2022-06-28	11.27	11.39	11.07	11.07	2485744
2022-06-29	11.09	11.09	10.90	10.97	1777640
2022-06-30	10.79	11.01	10.67	10.86	2417618
2022-07-01	10.81	11.07	10.71	11.04	2212677
2022-07-05	10.80	11.01	10.62	11.00	1983108
2022-07-06	10.88	11.04	10.80	10.97	2460486
2022-07-07	11.08	11.20	11.08	11.15	2557895
2022-07-08	11.25	11.27	11.05	11.08	1440226
2022-07-11	11.00	11.06	10.86	10.95	1830027
2022-07-12	10.85	11.17	10.84	10.98	1479851
2022-07-13	10.90	10.92	10.71	10.75	2137872
2022-07-14	10.56	10.74	10.53	10.72	3454194
2022-07-15	10.87	11.09	10.79	11.03	2457407
2022-07-18	11.15	11.31	11.08	11.11	2010838
2022-07-19	11.30	11.52	11.28	11.46	1978950
2022-07-20	11.32	11.64	11.32	11.56	2391823
2022-07-21	11.38	11.61	11.27	11.58	3572602
2022-07-22	11.64	11.76	11.51	11.59	2591913
2022-07-25	11.70	11.84	11.61	11.79	1944793
2022-07-26	11.73	11.87	11.70	11.74	1604533
2022-07-27	11.82	11.90	11.73	11.86	1917311
2022-07-28	11.82	11.89	11.65	11.81	1764125
2022-07-29	11.84	11.99	11.83	11.96	2151394
2022-08-01	11.88	12.01	11.82	11.94	1785056
2022-08-02	11.90	11.91	11.77	11.79	2064744
2022-08-03	11.88	12.00	11.78	11.91	1505596
2022-08-04	11.87	11.89	11.77	11.83	1165095
2022-08-05	11.83	12.13	11.79	12.05	1719422
2022-08-08	12.12	12.19	11.98	12.01	2021392
2022-08-09	12.02	12.14	11.98	12.14	1736577
2022-08-10	12.25	12.42	12.25	12.35	1727855
2022-08-11	12.44	12.55	12.42	12.54	1253187
2022-08-12	12.60	12.72	12.52	12.72	1137434
2022-08-15	12.59	12.82	12.52	12.80	1305332
2022-08-16	12.78	12.96	12.77	12.90	1276678
2022-08-17	12.74	12.88	12.68	12.85	1096084
2022-08-18	12.85	12.92	12.79	12.91	1097417
2022-08-19	12.81	12.86	12.64	12.68	1821552
2022-08-22	12.50	12.50	12.38	12.43	1992177
2022-08-23	12.43	12.53	12.41	12.42	2432902
2022-08-24	12.40	12.46	12.31	12.40	1312460
2022-08-25	12.40	12.55	12.40	12.55	1557992
2022-08-26	12.58	12.60	12.20	12.21	1405478
2022-08-29	12.11	12.14	12.00	12.05	1323243
2022-08-30	12.09	12.10	11.91	12.06	1891427
2022-08-31	12.08	12.09	11.90	11.80	1791659
2022-09-01	11.78	11.82	11.54	11.71	1851842
2022-09-02	11.85	11.93	11.64	11.66	2122499
2022-09-06	11.72	11.75	11.34	11.45	2378030
2022-09-07	11.40	11.73	11.37	11.72	2207479
2022-09-08	11.63	11.98	11.58	11.98	1457894
2022-09-09	12.04	12.13	12.01	12.08	1651261
2022-09-12	12.11	12.28	12.10	12.21	1725528
2022-09-13	11.99	12.07	11.75	11.81	1565667
2022-09-14	11.92	11.95	11.71	11.93	1933297
2022-09-15	11.96	12.27	11.91	12.14	1940368
2022-09-16	12.04	12.13	11.89	12.07	5482625
2022-09-19	11.95	12.28	11.91	12.26	1535679
2022-09-20	12.17	12.34	12.12	12.25	1948957
2022-09-21	12.33	12.51	12.14	12.16	2000479
2022-09-22	12.23	12.23	11.89	11.98	2200388
2022-09-23	11.83	11.85	11.61	11.78	1971560
2022-09-26	11.68	11.83	11.61	11.67	1677418
2022-09-27	11.75	11.81	11.46	11.62	2145699
2022-09-28	11.65	11.88	11.56	11.79	1786112
2022-09-29	11.65	11.71	11.52	11.62	1834149
2022-09-30	11.67	11.82	11.59	11.60	2177096
2022-10-03	11.75	11.93	11.55	11.89	1787762
2022-10-04	12.05	12.52	12.05	12.50	2685957
2022-10-05	12.31	12.48	12.29	12.43	2543277
2022-10-06	12.37	12.50	12.31	12.48	2088435
2022-10-07	12.44	12.47	12.19	12.23	2627875
2022-10-10	12.34	12.36	12.10	12.22	1903341
2022-10-11	12.12	12.35	12.10	12.20	2030028
2022-10-12	12.21	12.29	12.04	12.15	1938656
2022-10-13	12.02	12.85	11.92	12.80	2251464
2022-10-14	12.85	13.00	12.70	12.72	2133275
2022-10-17	12.94	13.09	12.85	12.98	3423374
2022-10-18	13.12	13.20	12.95	13.16	4018033
2022-10-19	13.18	13.84	13.10	13.67	4720201
2022-10-20	13.68	13.81	13.21	13.34	3529080
2022-10-21	13.40	13.88	13.31	13.83	3220004
2022-10-24	13.95	14.20	13.88	14.05	4380693
2022-10-25	13.95	14.34	13.93	14.30	2894613
2022-10-26	14.38	14.43	14.14	14.16	2257066
2022-10-27	14.35	14.49	14.05	14.09	5093716
2022-10-28	14.21	14.43	14.12	14.43	4108653
2022-10-31	14.37	14.55	14.31	14.45	3223687
2022-11-01	14.52	14.53	14.35	14.40	4632629
2022-11-02	14.31	14.54	14.11	14.16	3891493
2022-11-03	14.04	14.28	13.91	14.20	2506567
2022-11-04	14.35	14.48	14.24	14.39	2306697
2022-11-07	14.44	14.49	14.29	14.35	1923911
2022-11-08	14.32	14.38	14.10	14.18	2719188
2022-11-09	14.11	14.21	13.96	13.99	2399137
2022-11-10	14.40	14.55	14.33	14.49	2881711
2022-11-11	14.54	14.71	13.93	13.97	3342871
2022-11-14	13.97	14.00	13.74	13.74	2703311
2022-11-15	13.92	14.03	13.66	13.86	2654385
2022-11-16	13.84	13.89	13.64	13.70	2675588
2022-11-17	13.60	13.73	13.46	13.70	1882682
2022-11-18	13.92	13.97	13.72	13.81	2895397
2022-11-21	13.79	13.90	13.75	13.84	1502535
2022-11-22	13.93	14.04	13.89	14.02	1872863
2022-11-23	13.96	14.04	13.87	13.88	1558355
2022-11-25	13.94	14.09	13.88	14.02	622784
2022-11-28	13.89	13.99	13.68	13.77	2295695
2022-11-29	13.78	13.91	13.74	13.90	1887015
2022-11-30	13.86	14.11	13.68	14.10	3284696
2022-12-01	14.12	14.24	13.98	13.93	2430903
2022-12-02	13.91	14.00	13.81	13.89	1511520
2022-12-05	13.80	13.80	12.91	12.98	2767733
2022-12-06	13.00	13.09	12.71	12.90	3525423
2022-12-07	12.92	13.15	12.79	13.09	2396480
2022-12-08	13.19	13.21	13.07	13.16	2039369
2022-12-09	13.04	13.19	12.99	13.06	2308239
2022-12-12	13.09	13.19	13.00	13.13	1859683
2022-12-13	13.21	13.23	12.74	12.87	6196786
2022-12-14	12.93	12.99	12.69	12.75	3322022
2022-12-15	12.67	12.90	12.55	12.64	4686966
2022-12-16	12.60	12.73	12.48	12.60	4824072
2022-12-19	12.65	12.74	12.49	12.61	1869049
2022-12-20	12.65	12.77	12.62	12.72	2606246
2022-12-21	12.88	12.97	12.79	12.89	1878109
2022-12-22	12.86	12.89	12.66	12.85	1499683
2022-12-23	12.86	12.92	12.79	12.88	1231727
2022-12-27	12.90	13.03	12.85	12.96	1388618
2022-12-28	12.99	13.03	12.89	12.92	1498899
2022-12-29	12.95	13.10	12.91	13.07	1606032
2022-12-30	13.04	13.11	12.99	13.05	2098940
2023-01-03	13.18	13.25	12.91	13.02	1948446
2023-01-04	13.12	13.21	13.00	13.06	1994672
2023-01-05	12.98	13.12	12.96	13.05	2454113
2023-01-06	13.10	13.42	13.10	13.39	1719550
2023-01-09	13.46	13.47	13.18	13.22	1328634
2023-01-10	13.24	13.31	13.11	13.28	1470982
2023-01-11	13.29	13.35	13.21	13.23	1892517
2023-01-12	13.29	13.49	13.27	13.39	1667215
2023-01-13	13.28	13.43	13.11	13.41	1905492
2023-01-17	13.39	13.42	13.15	13.16	1798415
2023-01-18	13.07	13.11	12.72	12.74	2499446
2023-01-19	12.64	12.81	12.58	12.70	2208043
2023-01-20	12.80	12.98	12.68	12.93	2027428
2023-01-23	12.92	13.27	12.90	13.11	3322056
2023-01-24	13.20	13.70	12.99	13.57	4363914
2023-01-25	13.50	13.57	13.31	13.52	3216655
2023-01-26	13.60	13.67	13.45	13.65	2423145
2023-01-27	13.69	13.76	13.60	13.75	1697588
2023-01-30	13.71	13.94	13.70	13.82	2527578
2023-01-31	13.87	14.36	13.76	14.27	5465287
2023-02-01	14.17	14.54	14.09	14.42	3451350
2023-02-02	14.42	14.54	14.22	14.33	3854781
2023-02-03	14.31	14.63	14.26	14.47	3122101
2023-02-06	14.45	14.61	14.39	14.48	3513957
2023-02-07	14.38	14.68	14.36	14.65	2027283
2023-02-08	14.54	14.64	14.40	14.52	1691929
2023-02-09	14.59	14.63	14.34	14.37	1481722
2023-02-10	14.35	14.42	14.26	14.39	2055426
2023-02-13	14.40	14.58	14.33	14.54	1479001
2023-02-14	14.53	14.59	14.37	14.48	1477021
2023-02-15	14.40	14.68	14.30	14.65	1332094
2023-02-16	14.50	14.62	14.44	14.49	1439068
2023-02-17	14.51	14.61	14.44	14.55	1443017
2023-02-21	14.44	14.44	14.16	14.21	1582069
2023-02-22	14.23	14.28	14.07	14.12	1591448
2023-02-23	14.22	14.26	14.05	14.18	1094993
2023-02-24	14.09	14.28	14.02	14.25	1585662
2023-02-27	14.38	14.45	14.23	14.29	1381111
2023-02-28	14.35	14.39	14.25	14.27	2345659
2023-03-01	14.18	14.37	14.13	14.22	1621229
2023-03-02	14.11	14.13	13.92	14.03	1318714
2023-03-03	14.06	14.22	13.96	14.20	1464716
2023-03-06	14.25	14.31	14.08	14.10	2929836
2023-03-07	14.02	14.08	13.76	13.76	1854709
2023-03-08	13.77	13.83	13.48	13.57	2072307
2023-03-09	13.48	13.48	12.87	12.90	2775363
2023-03-10	12.60	13.15	12.34	12.78	4764808
2023-03-13	12.05	13.22	11.68	12.47	9550713
2023-03-14	13.16	13.42	12.30	12.48	6928564
2023-03-15	12.03	12.43	11.88	12.05	5014019
2023-03-16	11.87	12.68	11.64	12.37	4412320
2023-03-17	12.10	12.29	11.50	11.58	7382390
2023-03-20	11.89	12.17	11.66	11.71	3618127
2023-03-21	12.16	12.38	12.10	12.32	2883738
2023-03-22	12.29	12.31	11.61	11.64	2779094
2023-03-23	11.76	11.78	11.19	11.26	3504977
2023-03-24	11.08	11.59	11.06	11.54	2600986
2023-03-27	11.80	11.89	11.58	11.60	2457341
2023-03-28	11.53	11.69	11.44	11.55	1528812
2023-03-29	11.74	11.74	11.47	11.67	1703918
2023-03-30	11.82	11.82	11.46	11.50	1394123
2023-03-31	11.63	11.73	11.49	11.60	2386725
2023-04-03	11.65	11.66	11.40	11.41	1593617
2023-04-04	11.60	11.63	11.09	11.29	2820177
2023-04-05	11.09	11.29	11.08	11.27	2216195
2023-04-06	11.25	11.40	11.19	11.32	1877526
2023-04-10	11.30	11.51	11.25	11.45	1972297
2023-04-11	11.42	11.52	11.33	11.43	3061528
2023-04-12	11.53	11.57	11.26	11.37	2237222
2023-04-13	11.38	11.62	11.28	11.52	2319811
2023-04-14	11.71	11.74	11.18	11.25	2259893
2023-04-17	11.22	11.61	11.13	11.59	3088782
2023-04-18	11.55	11.55	11.29	11.40	2299593
2023-04-19	11.42	11.73	11.35	11.63	3070407
2023-04-20	11.63	11.91	11.60	11.82	4019005
2023-04-21	11.63	11.73	11.42	11.46	3406645
2023-04-24	11.46	11.67	11.36	11.51	2849412
2023-04-25	11.36	11.48	11.12	11.17	2840590
2023-04-26	11.11	11.39	11.04	11.20	1978396
2023-04-27	11.30	11.59	11.24	11.49	3879039
2023-04-28	11.44	11.62	11.39	11.48	2570390
2023-05-01	11.42	11.46	11.21	11.26	2574458
2023-05-02	11.20	11.24	10.65	10.86	3054936
2023-05-03	10.93	11.17	10.69	10.74	3776133
2023-05-04	10.44	10.57	10.09	10.38	3888205
2023-05-05	10.86	10.97	10.65	10.85	4029436
2023-05-08	10.99	11.00	10.57	10.57	1851666
2023-05-09	10.49	10.63	10.37	10.56	2143798
2023-05-10	10.73	10.77	10.42	10.58	2337235
2023-05-11	10.42	10.59	10.37	10.49	3771809
2023-05-12	10.61	10.66	10.29	10.46	2044355
2023-05-15	10.48	10.66	10.48	10.60	2300668
2023-05-16	10.58	10.74	10.52	10.57	2272504
2023-05-17	10.75	11.23	10.75	11.20	3532416
2023-05-18	11.18	11.33	11.05	11.27	1989597
2023-05-19	11.33	11.35	10.98	11.18	2482297
2023-05-22	11.26	11.35	11.05	11.33	1709295
2023-05-23	11.33	11.62	11.24	11.25	2548250
2023-05-24	11.14	11.29	11.02	11.22	2121922
2023-05-25	11.15	11.24	10.98	11.23	2302013
2023-05-26	11.19	11.37	11.00	11.35	1457160
2023-05-30	11.36	11.44	11.20	11.43	1739613
2023-05-31	11.31	11.37	10.90	10.87	3211885
2023-06-01	10.98	11.23	10.91	11.11	1555472
2023-06-02	11.27	11.68	11.24	11.66	2060322
2023-06-05	11.58	11.52	11.27	11.66	2063145
2023-06-06	11.45	12.02	11.41	11.80	2607650
2023-06-07	11.92	12.23	11.79	12.14	2395435
2023-06-08	11.99	12.09	11.86	12.07	1671225
2023-06-09	11.98	12.11	11.82	11.92	2467569
2023-06-12	11.93	12.13	11.75	11.89	1896856
2023-06-13	11.88	12.17	11.80	12.11	2107471
2023-06-14	12.08	12.23	11.78	11.83	1953683
2023-06-15	11.76	11.94	11.75	11.89	1913940
2023-06-16	11.92	11.92	11.66	11.70	4104025
2023-06-20	11.72	11.72	11.53	11.61	1813905
2023-06-21	11.59	11.61	11.44	11.50	1782144
2023-06-22	11.44	11.44	11.19	11.24	1677391
2023-06-23	11.12	11.25	11.02	11.06	2465908
2023-06-26	11.14	11.31	11.06	11.14	1283051
2023-06-27	11.12	11.37	11.04	11.29	1518734
2023-06-28	11.25	11.27	11.12	11.21	1177351
2023-06-29	11.37	11.56	11.33	11.52	1594751
2023-06-30	11.59	11.60	11.44	11.44	2250245
2023-07-03	11.44	11.69	11.44	11.64	1040793
2023-07-05	11.58	11.65	11.42	11.53	1330579
2023-07-06	11.33	11.37	11.17	11.36	2103968
2023-07-07	11.40	11.81	11.39	11.71	3471642
2023-07-10	11.65	11.91	11.62	11.80	1636131
2023-07-11	11.86	11.91	11.72	11.87	1715941
2023-07-12	12.01	12.14	11.94	12.00	1472006
2023-07-13	12.03	12.26	11.97	12.24	2050898
2023-07-14	12.32	12.32	11.85	11.91	1941910
2023-07-17	11.89	12.17	11.86	12.08	1189433
2023-07-18	12.09	12.44	12.06	12.40	2223543
2023-07-19	12.44	12.71	12.31	12.69	3196876
2023-07-20	12.76	12.76	12.28	12.55	3190812
2023-07-21	12.74	12.78	12.41	12.50	3370920
2023-07-24	12.45	12.70	12.36	12.56	3499316
2023-07-25	12.59	12.77	12.50	12.55	2531298
2023-07-26	12.73	13.06	12.69	12.91	2916447
2023-07-27	12.99	13.01	12.58	12.62	2345525
2023-07-28	12.80	12.88	12.64	12.79	1944859
2023-07-31	12.77	12.86	12.69	12.79	1860737
2023-08-01	12.79	12.80	12.49	12.73	2544926
2023-08-02	12.60	12.75	12.53	12.68	1992091
2023-08-03	12.66	12.87	12.58	12.80	1444522
2023-08-04	12.78	12.98	12.74	12.86	1470444
2023-08-07	12.82	12.94	12.80	12.86	1862814
2023-08-08	12.57	12.59	12.28	12.58	2333428
2023-08-09	12.47	12.52	12.34	12.37	1718557
2023-08-10	12.41	12.50	12.18	12.26	2144157
2023-08-11	12.16	12.30	12.16	12.28	1591380
2023-08-14	12.14	12.19	12.01	12.13	1293573
2023-08-15	11.95	12.07	11.77	11.79	2091048
2023-08-16	11.76	11.85	11.66	11.68	1611495
2023-08-17	11.77	11.81	11.64	11.69	1110444
2023-08-18	11.61	11.86	11.61	11.76	4067008
2023-08-21	11.80	11.84	11.58	11.68	1396009
2023-08-22	11.68	11.79	11.40	11.40	1973729
2023-08-23	11.39	11.55	11.32	11.52	1576282
2023-08-24	11.45	11.68	11.45	11.54	1023925
2023-08-25	11.55	11.65	11.33	11.44	1161073
2023-08-28	11.53	11.69	11.52	11.61	2149402
2023-08-29	11.64	11.80	11.55	11.75	1096149
2023-08-30	11.68	11.73	11.60	11.61	1078222
2023-08-31	11.59	11.71	11.57	11.51	1287668
2023-09-01	11.58	11.82	11.58	11.77	1730966
2023-09-05	11.72	11.72	11.49	11.49	1834191
2023-09-06	11.45	11.53	11.27	11.32	2061082
2023-09-07	11.31	11.37	11.03	11.07	3254951
2023-09-08	11.13	11.21	10.96	11.16	1480170
2023-09-11	11.23	11.30	11.09	11.09	1589940
2023-09-12	11.16	11.31	11.07	11.26	2217568
2023-09-13	11.33	11.34	11.08	11.22	1745183
2023-09-14	11.35	11.42	11.25	11.29	1990870
2023-09-15	11.18	11.32	11.13	11.28	6014548
2023-09-18	11.30	11.30	11.08	11.10	1573132
2023-09-19	11.12	11.20	10.99	11.06	1531484
2023-09-20	11.17	11.24	10.92	10.92	2506125
2023-09-21	10.89	10.93	10.64	10.68	2437454
2023-09-22	10.68	10.76	10.54	10.57	1951902
2023-09-25	10.49	10.72	10.49	10.71	1979268
2023-09-26	10.59	10.75	10.53	10.55	1772252
2023-09-27	10.60	10.62	10.40	10.45	1691535
2023-09-28	10.49	10.69	10.48	10.64	2274048
2023-09-29	10.71	10.92	10.70	10.79	2451550
2023-10-02	10.78	10.83	10.52	10.60	2055846
2023-10-03	10.49	10.55	10.39	10.47	2225174
2023-10-04	10.51	10.69	10.34	10.63	2565791
2023-10-05	10.60	10.94	10.57	10.92	2656947
2023-10-06	10.81	11.05	10.75	10.92	2425872
2023-10-09	10.82	10.94	10.77	10.84	3399206
2023-10-10	10.89	11.04	10.86	10.92	2541216
2023-10-11	10.93	11.13	10.77	10.97	2435758
2023-10-12	11.01	11.01	10.83	10.97	3844476
2023-10-13	11.11	11.11	10.73	10.76	2129373
2023-10-16	10.87	11.09	10.87	11.05	1599548
2023-10-17	10.97	11.40	10.97	11.28	2628330
2023-10-18	11.16	11.24	10.97	11.03	3540024
2023-10-19	11.18	11.40	10.92	11.04	3265634
2023-10-20	11.06	11.06	10.66	10.69	2866179
2023-10-23	10.63	10.81	10.60	10.61	2301004
2023-10-24	10.66	10.69	10.45	10.54	1527361
2023-10-25	10.47	10.53	10.24	10.41	2504408
2023-10-26	10.45	10.88	10.43	10.76	2223291
2023-10-27	10.70	10.72	10.40	10.47	1911179
2023-10-30	10.59	10.70	10.50	10.63	1673036
2023-10-31	10.67	10.70	10.53	10.69	1438204
2023-11-01	10.56	10.78	10.53	10.72	1748306
2023-11-02	10.82	11.20	10.80	11.20	1584450
2023-11-03	11.49	11.60	11.26	11.54	2073869
2023-11-06	11.53	11.60	11.37	11.48	1286176
2023-11-07	11.41	11.49	11.34	11.37	1062258
2023-11-08	11.41	11.41	11.21	11.23	1032472
2023-11-09	11.23	11.27	10.99	11.08	2507716
2023-11-10	11.13	11.21	10.98	11.18	1118863
2023-11-13	11.10	11.21	11.01	11.14	1381081
2023-11-14	11.51	11.88	11.51	11.78	2088923
2023-11-15	11.73	12.01	11.73	11.96	1937661
2023-11-16	11.93	12.01	11.69	11.79	1749616
2023-11-17	11.96	12.07	11.83	11.96	1604361
2023-11-20	11.91	11.92	11.78	11.88	1746532
2023-11-21	11.82	11.85	11.64	11.65	1428531
2023-11-22	11.78	11.78	11.63	11.68	991920
2023-11-24	11.68	11.78	11.68	11.77	517843
2023-11-27	11.69	11.72	11.60	11.70	1170113
2023-11-28	11.71	11.71	11.55	11.68	1335681
2023-11-29	11.77	12.03	11.75	11.95	1931532
2023-11-30	11.98	12.11	11.89	11.99	1844176
2023-12-01	11.92	12.50	11.89	12.37	2025505
2023-12-04	12.28	12.64	12.28	12.64	1724682
2023-12-05	12.55	12.58	12.39	12.39	1889242
2023-12-06	12.51	12.79	12.49	12.53	2350789
2023-12-07	12.58	12.73	12.47	12.70	1751967
2023-12-08	12.74	12.91	12.61	12.86	1718525
2023-12-11	12.81	12.94	12.74	12.85	1094837
2023-12-12	12.83	12.88	12.74	12.75	1403458
2023-12-13	12.75	13.35	12.65	13.34	2726194
2023-12-14	13.63	13.96	13.53	13.79	3098487
2023-12-15	13.78	13.82	13.54	13.61	4567964
2023-12-18	13.67	13.74	13.54	13.56	1541998
2023-12-19	13.57	13.80	13.49	13.78	1523740
2023-12-20	13.74	13.92	13.59	13.59	1990060
2023-12-21	13.73	13.76	13.49	13.62	1997044
2023-12-22	13.70	13.80	13.61	13.68	1415733
2023-12-26	13.76	13.96	13.62	13.92	1421923
2023-12-27	13.91	13.98	13.84	13.95	1358864
2023-12-28	13.90	13.97	13.80	13.87	1103717
2023-12-29	13.85	13.88	13.75	13.77	1349830
2024-01-02	13.59	13.97	13.52	13.90	1574452
2024-01-03	13.80	13.80	13.48	13.51	1636889
2024-01-04	13.50	13.75	13.41	13.66	1911871
2024-01-05	13.60	13.81	13.57	13.71	3998032
2024-01-08	13.68	13.82	13.59	13.82	1443196
2024-01-09	13.67	13.72	13.61	13.65	1192999
2024-01-10	13.61	13.68	13.51	13.64	1463783
2024-01-11	13.56	13.59	13.31	13.49	1990907
2024-01-12	13.57	13.62	13.19	13.29	1487536
2024-01-16	13.00	13.19	12.97	13.04	1682331
2024-01-17	12.83	13.08	12.81	12.96	1521172
2024-01-18	13.04	13.14	12.95	13.05	2477969
2024-01-19	12.95	13.32	12.90	13.32	2517608
2024-01-22	13.45	13.59	13.37	13.59	2097359
2024-01-23	13.66	13.69	13.41	13.45	1471636
2024-01-24	13.53	13.65	13.47	13.51	2744680
2024-01-25	13.59	13.67	13.40	13.66	2682046
2024-01-26	13.73	13.89	13.66	13.84	1798336
2024-01-29	13.84	14.00	13.65	13.98	4362051
2024-01-30	13.96	14.01	13.73	13.74	3197691
2024-01-31	13.38	13.65	13.18	13.18	2933599
2024-02-01	13.22	13.28	12.63	13.01	4200722
2024-02-02	12.83	13.12	12.80	13.08	2422187
2024-02-05	12.98	13.07	12.82	12.97	2191218
2024-02-06	12.95	13.06	12.75	12.86	2401420
2024-02-07	12.93	13.11	12.61	12.96	3551375
2024-02-08	12.86	13.02	12.86	12.97	1448280
2024-02-09	12.96	13.20	12.84	13.15	1552293
2024-02-12	13.16	13.50	13.14	13.36	1746532
2024-02-13	12.98	13.03	12.76	12.97	2805770
2024-02-14	13.09	13.20	12.96	13.20	1811305
2024-02-15	13.26	13.61	13.18	13.50	2240006
2024-02-16	13.39	13.58	13.25	13.49	1769055
2024-02-20	13.35	13.52	13.30	13.39	1181550
2024-02-21	13.30	13.44	13.22	13.43	1363398
2024-02-22	13.47	13.52	13.30	13.41	1164599
2024-02-23	13.39	13.51	13.30	13.38	1580545
2024-02-26	13.32	13.50	13.28	13.46	2671974
2024-02-27	13.56	13.70	13.53	13.66	2295001
2024-02-28	13.55	13.66	13.29	13.31	2430187
2024-02-29	13.46	13.58	13.26	13.34	2285708
2024-03-01	13.22	13.45	13.03	13.43	2067182
2024-03-04	13.57	13.71	13.43	13.37	2513277
2024-03-05	13.30	13.85	13.30	13.84	2776569
2024-03-06	13.82	13.92	13.49	13.77	1963459
2024-03-07	13.87	13.93	13.66	13.68	1240970
2024-03-08	13.84	13.88	13.59	13.65	1189297
2024-03-11	13.59	13.68	13.54	13.57	1123380
2024-03-12	13.59	13.62	13.41	13.49	1248961
2024-03-13	13.50	13.65	13.46	13.50	1418072
2024-03-14	13.42	13.49	13.22	13.28	2049218
2024-03-15	13.18	13.51	13.18	13.31	5283945
2024-03-18	13.33	13.39	13.14	13.26	2245422
2024-03-19	13.23	13.47	13.23	13.37	1994318
2024-03-20	13.30	13.71	13.27	13.62	2467083
2024-03-21	13.68	13.87	13.66	13.78	1909960
2024-03-22	13.78	13.86	13.47	13.53	1607163
2024-03-25	13.47	13.68	13.47	13.62	2245911
2024-03-26	13.68	13.74	13.53	13.56	1263420
2024-03-27	13.61	14.04	13.59	14.02	2684510
2024-03-28	14.00	14.14	13.97	14.10	1803626
2024-04-01	14.13	14.19	13.82	13.82	1967340
2024-04-02	13.66	13.73	13.56	13.63	1507863
2024-04-03	13.60	13.68	13.55	13.59	1742003
2024-04-04	13.77	13.87	13.53	13.58	1762964
2024-04-05	13.48	13.65	13.48	13.59	1450744
2024-04-08	13.67	13.76	13.59	13.69	1677949
2024-04-09	13.74	13.77	13.58	13.73	1615467
2024-04-10	13.49	13.49	12.96	13.06	2606645
2024-04-11	13.11	13.22	12.90	13.13	2021779
2024-04-12	12.99	13.08	12.91	13.05	1727665
2024-04-15	13.15	13.27	12.87	13.00	2431217
2024-04-16	12.92	12.94	12.70	12.79	1871694
2024-04-17	12.90	13.05	12.80	12.80	1861957
2024-04-18	12.69	12.84	12.49	12.76	4529983
2024-04-19	12.66	13.15	12.62	13.13	2722463
2024-04-22	13.15	13.42	13.07	13.34	1907067
2024-04-23	13.33	13.68	13.28	13.63	2514491
2024-04-24	13.51	13.67	13.47	13.67	2214026
2024-04-25	13.59	13.67	13.41	13.62	2621301
2024-04-26	13.62	13.95	13.61	13.74	3685023
2024-04-29	13.75	13.83	13.56	13.56	3413787
2024-04-30	13.46	13.57	13.31	13.34	2884765
2024-05-01	13.42	13.85	13.39	13.59	2617651
2024-05-02	13.70	13.78	13.52	13.64	3355524
2024-05-03	13.87	13.91	13.66	13.79	2779602
2024-05-06	13.89	14.02	13.79	13.94	1536624
2024-05-07	14.01	14.09	13.87	13.87	2035618
2024-05-08	13.78	14.00	13.72	13.97	1634414
2024-05-09	13.95	14.03	13.83	13.96	1810216
2024-05-10	14.00	14.13	13.87	14.10	1637381
2024-05-13	14.15	14.16	14.02	14.04	1105998
2024-05-14	14.16	14.19	14.05	14.18	1103924
2024-05-15	14.36	14.39	14.00	14.19	1577306
2024-05-16	14.16	14.20	14.05	14.05	1170395
2024-05-17	14.07	14.16	14.03	14.15	1452173
2024-05-20	14.15	14.22	13.99	14.00	1616141
2024-05-21	13.98	14.20	13.91	14.12	2216884
2024-05-22	14.10	14.18	13.97	14.03	1783551
2024-05-23	14.06	14.06	13.61	13.69	1450517
2024-05-24	13.76	13.81	13.69	13.79	829895
2024-05-28	13.83	13.89	13.66	13.67	1106408
2024-05-29	13.44	13.50	13.32	13.43	1136257
2024-05-30	13.61	13.68	13.48	13.63	1354806
2024-05-31	13.70	13.80	13.64	13.77	2692095
2024-06-03	13.90	13.90	13.39	13.48	1465750
2024-06-04	13.40	13.45	13.28	13.36	1718125
2024-06-05	13.50	13.50	13.30	13.26	1485523
2024-06-06	13.29	13.36	13.21	13.30	1676107
2024-06-07	13.16	13.30	13.16	13.18	1672553
2024-06-10	13.00	13.08	12.89	12.94	2005770
2024-06-11	12.81	12.87	12.72	12.77	2207290
2024-06-12	13.04	13.26	12.87	12.98	2234401
2024-06-13	12.94	12.95	12.74	12.79	1358922
2024-06-14	12.64	12.74	12.61	12.72	1453506
2024-06-17	12.72	12.93	12.60	12.93	1581049
2024-06-18	12.86	13.10	12.86	12.98	1329982
2024-06-20	12.94	13.11	12.92	12.99	1538344
2024-06-21	12.90	13.06	12.84	13.03	3861697
2024-06-24	13.11	13.44	13.02	13.30	1796369
2024-06-25	13.23	13.32	13.03	13.03	2280840
2024-06-26	13.01	13.12	12.89	13.09	2182231
2024-06-27	13.05	13.25	13.01	13.25	2277934
2024-06-28	13.37	13.70	13.36	13.68	3462283
2024-07-01	13.68	13.86	13.62	13.66	2132057
2024-07-02	13.65	13.86	13.61	13.81	1345715
2024-07-03	13.89	13.89	13.57	13.57	1288671
2024-07-05	13.58	13.60	13.39	13.41	4390726
2024-07-08	13.52	13.63	13.39	13.41	1800192
2024-07-09	13.38	13.71	13.32	13.66	1637469
2024-07-10	13.65	14.01	13.63	14.00	2499330
2024-07-11	14.05	14.52	14.05	14.41	2796766
2024-07-12	14.49	14.51	14.34	14.43	2710015
2024-07-15	14.64	14.91	14.57	14.75	2481933
2024-07-16	14.86	15.38	14.82	15.36	3124894
2024-07-17	15.17	15.53	15.17	15.25	5586717
2024-07-18	14.56	14.91	14.34	14.36	7623026
2024-07-19	14.32	14.64	14.24	14.58	3652744
2024-07-22	14.53	14.90	14.37	14.81	2502225
2024-07-23	14.68	15.11	14.65	15.03	3726042
2024-07-24	14.98	15.24	14.85	14.89	3546159
2024-07-25	14.89	15.46	14.87	15.32	4112670
2024-07-26	15.44	15.62	15.36	15.55	2199653
2024-07-29	15.65	15.65	15.31	15.32	2536557
2024-07-30	15.41	15.59	15.37	15.51	2659662
2024-07-31	15.52	15.63	15.32	15.34	3190572
2024-08-01	15.32	15.36	14.54	14.65	2660289
2024-08-02	14.25	14.34	13.86	14.15	2930205
2024-08-05	13.56	13.79	13.15	13.56	3189714
2024-08-06	13.58	13.81	13.45	13.49	6614901
2024-08-07	13.76	13.86	13.43	13.49	2637601
2024-08-08	13.67	13.75	13.51	13.70	1978361
2024-08-09	13.70	13.72	13.52	13.66	2072743
2024-08-12	13.79	13.94	13.43	13.49	1625005
2024-08-13	13.63	13.65	13.39	13.61	1201493
2024-08-14	13.70	13.70	13.50	13.62	1640319
2024-08-15	13.90	14.12	13.88	13.90	2258728
2024-08-16	13.86	14.15	13.77	14.12	1655771
2024-08-19	14.13	14.34	14.13	14.32	1677520
2024-08-20	14.24	14.27	14.08	14.15	1470721
2024-08-21	14.25	14.25	14.01	14.16	1036781
2024-08-22	14.18	14.30	14.11	14.22	925479
2024-08-23	14.34	14.95	14.29	14.76	1840330
2024-08-26	14.91	14.92	14.57	14.58	1536423
2024-08-27	14.50	14.59	14.38	14.52	1508716
2024-08-28	14.49	14.76	14.48	14.70	1457115
2024-08-29	14.79	14.90	14.58	14.78	1124799
2024-08-30	14.81	14.99	14.75	14.98	1602869
2024-09-03	14.84	15.02	14.75	14.81	1600852
2024-09-04	14.74	14.91	14.56	14.54	1317415
2024-09-05	14.68	14.69	14.27	14.31	1281672
2024-09-06	14.40	14.48	13.97	14.01	1933657
2024-09-09	14.04	14.23	13.95	14.15	1682220
2024-09-10	14.20	14.20	13.74	13.99	1932160
2024-09-11	13.85	13.88	13.49	13.78	2113938
2024-09-12	13.84	13.87	13.63	13.69	1865460
2024-09-13	13.82	14.05	13.82	14.02	2076073
2024-09-16	14.06	14.26	13.92	14.15	2195387
2024-09-17	14.23	14.48	14.15	14.20	1563469
2024-09-18	14.21	14.69	14.06	14.24	2090723
2024-09-19	14.53	14.70	14.33	14.59	2155795
2024-09-20	14.50	14.51	14.29	14.31	4995557
2024-09-23	14.35	14.41	14.08	14.19	2725083
2024-09-24	14.18	14.29	13.88	13.90	1886030
2024-09-25	13.92	13.92	13.65	13.68	2627393
2024-09-26	13.88	14.00	13.72	13.90	1861267
2024-09-27	14.01	14.06	13.83	13.89	1513512
2024-09-30	13.84	14.18	13.79	14.11	1866826
2024-10-01	13.99	14.00	13.52	13.57	3813461
2024-10-02	13.56	13.69	13.49	13.57	2365432
2024-10-03	13.50	13.69	13.43	13.62	1445283
2024-10-04	13.88	13.96	13.74	13.84	1530286
2024-10-07	13.76	13.83	13.67	13.78	1613140
2024-10-08	13.84	13.86	13.64	13.66	1596135
2024-10-09	13.62	13.94	13.61	13.81	1697947
2024-10-10	13.72	13.91	13.66	13.90	1577844
2024-10-11	14.07	14.44	14.02	14.31	1823448
2024-10-14	14.33	14.46	14.18	14.30	1982057
2024-10-15	14.37	14.75	14.25	14.42	2150490
2024-10-16	14.60	14.79	14.42	14.78	2875650
2024-10-17	14.70	14.91	14.69	14.84	4498500
2024-10-18	14.71	14.84	14.47	14.63	4480681
2024-10-21	14.59	14.61	14.07	14.09	2795823
2024-10-22	14.08	14.38	14.08	14.36	2957547
2024-10-23	14.28	14.50	14.25	14.48	2578112
2024-10-24	14.55	14.59	14.29	14.47	1638484
2024-10-25	14.56	14.59	14.11	14.17	2593956
2024-10-28	14.35	14.63	14.24	14.58	2266272
2024-10-29	14.57	14.60	14.35	14.39	2191226
2024-10-30	14.39	14.82	14.39	14.69	1962037
2024-10-31	14.73	14.76	14.49	14.50	2009344
2024-11-01	14.60	14.69	14.46	14.50	2257609
2024-11-04	14.39	14.43	14.22	14.29	2464044
2024-11-05	14.32	14.57	14.27	14.55	1662156
2024-11-06	15.49	16.77	15.48	16.72	7833195
2024-11-07	16.50	16.51	15.96	16.06	4629344
2024-11-08	16.13	16.26	15.92	16.14	1787613
2024-11-11	16.44	16.84	16.38	16.77	2838379
2024-11-12	16.67	16.91	16.63	16.70	1989144
2024-11-13	16.74	16.97	16.60	16.65	1792084
2024-11-14	16.67	16.74	16.39	16.49	1335646
2024-11-15	16.53	16.63	16.29	16.53	2574916
2024-11-18	16.46	16.59	16.44	16.47	1919830
2024-11-19	16.30	16.53	16.24	16.39	1336401
2024-11-20	16.36	16.45	16.14	16.41	1295918
2024-11-21	16.55	16.94	16.50	16.76	2607894
2024-11-22	16.89	17.20	16.77	17.15	2989782
2024-11-25	17.35	17.70	17.28	17.29	3478255
2024-11-26	17.20	17.36	17.11	17.21	1854204
2024-11-27	17.32	17.43	17.09	17.16	1156834
2024-11-29	17.35	17.35	16.99	17.03	1306979
2024-12-02	17.08	17.13	16.76	16.84	1256086
2024-12-03	16.99	16.99	16.64	16.70	952994
2024-12-04	16.70	16.76	16.47	16.69	1201544
2024-12-05	16.81	16.86	16.51	16.54	1601778
2024-12-06	16.61	16.64	16.37	16.55	1701150
2024-12-09	16.55	16.67	16.20	16.21	2977433
2024-12-10	16.28	16.47	16.04	16.16	1983676
2024-12-11	16.36	16.44	16.20	16.29	2247539
2024-12-12	16.28	16.35	15.96	15.96	2120385
2024-12-13	15.98	16.02	15.78	15.91	3056005
2024-12-16	15.93	15.97	15.74	15.82	4217066
2024-12-17	15.70	15.82	15.33	15.41	3303686
2024-12-18	15.57	15.57	14.54	14.58	3446218
2024-12-19	14.80	14.96	14.36	14.40	4024458
2024-12-20	14.31	14.73	14.31	14.50	5946246
2024-12-23	14.46	14.79	14.43	14.76	2411127
2024-12-24	14.78	14.95	14.73	14.94	726171
2024-12-26	14.81	14.99	14.71	14.95	1114951
2024-12-27	14.84	15.01	14.61	14.74	1647124
2024-12-30	14.62	14.83	14.51	14.72	2287963
2024-12-31	14.76	14.89	14.67	14.78	1716616
2025-01-02	14.86	14.87	14.51	14.54	2053518
2025-01-03	14.57	14.68	14.27	14.67	1667033
2025-01-06	14.75	15.11	14.72	14.77	2568884
2025-01-07	14.94	14.94	14.56	14.68	1890185
2025-01-08	14.61	14.77	14.49	14.67	1597912
2025-01-10	14.35	14.43	14.04	14.25	3156795
2025-01-13	14.18	14.49	14.11	14.46	2280421
2025-01-14	14.64	15.11	14.53	15.10	3129255
2025-01-15	15.60	15.71	15.39	15.56	2843796
2025-01-16	15.43	15.57	15.23	15.33	2434259
2025-01-17	15.45	15.66	15.36	15.61	4140061
2025-01-21	15.73	16.01	15.66	15.92	4899238
2025-01-22	16.07	16.09	15.36	15.55	3434302
2025-01-23	15.52	15.74	15.43	15.51	1937051
2025-01-24	15.45	15.65	15.30	15.56	4644806
2025-01-27	15.59	15.78	15.47	15.64	3098618
2025-01-28	15.57	15.73	15.41	15.67	2891230
2025-01-29	15.60	15.93	15.55	15.73	3182266
2025-01-30	15.92	16.06	15.70	15.83	2428102
2025-01-31	15.79	15.90	15.61	15.69	2476049
2025-02-03	15.21	15.52	15.04	15.30	2783383
2025-02-04	15.30	15.64	15.26	15.59	1753110
2025-02-05	15.65	15.68	15.50	15.68	1575480
2025-02-06	15.76	15.96	15.64	15.95	2896032
2025-02-07	15.97	15.97	15.63	15.74	2418189
2025-02-10	15.74	15.76	15.47	15.47	1784510
2025-02-11	15.40	15.79	15.37	15.77	1893882
2025-02-12	15.55	15.55	15.30	15.30	2189772
2025-02-13	15.38	15.42	15.21	15.42	1508085
2025-02-14	15.48	15.64	15.34	15.44	1185878
2025-02-18	15.44	15.67	15.38	15.59	1767781
2025-02-19	15.42	15.60	15.34	15.50	1768774
2025-02-20	15.48	15.51	15.08	15.12	1912217
2025-02-21	15.28	15.32	14.75	14.78	1921180
2025-02-24	14.90	14.90	14.61	14.63	2255767
2025-02-25	14.74	14.80	14.43	14.53	2061125
2025-02-26	14.53	14.74	14.42	14.54	1818856
2025-02-27	14.58	14.77	14.55	14.65	2336856
2025-02-28	14.72	14.92	14.60	14.72	2668090
2025-03-03	14.76	14.98	14.39	14.50	2617002
2025-03-04	14.27	14.36	13.70	13.97	3040435
2025-03-05	14.01	14.09	13.70	13.95	2596760
2025-03-06	13.79	13.90	13.60	13.78	2584301
2025-03-07	13.71	13.82	13.41	13.75	3313732
2025-03-10	13.51	13.72	13.10	13.14	3755594
2025-03-11	13.16	13.35	12.97	13.19	2102503

Explore More About FNB

Coins representing dividend payouts and trends

FNB Dividend History

Discover F N B'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

FNB Stock Split History

Discover F N B'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

FNB Historical Prices

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

Web Analytics