FULT Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

22.49

(November 25, 2024)

52-Week High

22.49

(November 25, 2024)

All-Time High

18.09

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-10	7.96	7.96	7.87	7.87	44634
1993-09-13	7.96	8.12	7.96	8.08	37093
1993-09-14	8.21	8.21	8.04	8.04	602
1993-09-15	8.21	8.21	7.96	8.08	52175
1993-09-17	7.96	8.21	7.96	7.96	21409
1993-09-20	8.21	8.21	7.96	8.16	11760
1993-09-21	7.96	8.16	7.96	7.96	14174
1993-09-22	7.96	8.21	7.96	8.21	14776
1993-09-23	8.21	8.21	7.96	7.96	20205
1993-09-24	8.21	8.21	8.08	8.21	7536
1993-09-27	8.08	8.08	7.96	7.96	2709
1993-09-28	7.96	8.21	7.96	8.21	4219
1993-09-29	7.96	7.96	7.96	7.96	4822
1993-09-30	8.00	8.21	7.96	8.21	15378
1993-10-01	7.96	8.21	7.96	8.08	39206
1993-10-04	7.96	7.96	7.96	7.96	12363
1993-10-05	8.21	8.21	7.96	7.96	11459
1993-10-06	8.00	8.08	7.96	8.00	75998
1993-10-07	7.96	8.00	7.96	8.00	3316
1993-10-08	8.16	8.21	8.04	8.21	41012
1993-10-11	8.21	8.21	8.21	8.21	1806
1993-10-12	8.21	8.29	8.12	8.29	23822
1993-10-13	8.29	8.45	8.29	8.37	7235
1993-10-14	8.37	8.62	8.37	8.37	8444
1993-10-15	8.37	8.62	8.37	8.50	33777
1993-10-18	8.62	8.62	8.37	8.54	41012
1993-10-19	8.62	8.62	8.62	8.62	602
1993-10-20	8.37	8.58	8.37	8.45	7235
1993-10-21	8.62	8.62	8.45	8.54	21108
1993-10-22	8.62	8.62	8.45	8.54	9046
1993-10-25	8.45	8.62	8.45	8.54	10250
1993-10-26	8.45	8.58	8.45	8.58	13266
1993-10-28	8.45	8.62	8.45	8.54	25633
1993-10-29	8.45	8.62	8.45	8.62	58206
1993-11-01	8.45	8.62	8.45	8.62	17490
1993-11-02	8.45	8.62	8.45	8.62	903
1993-11-03	8.45	8.45	8.45	8.45	602
1993-11-04	8.29	8.37	7.96	8.12	59110
1993-11-05	7.87	8.04	7.79	8.04	7536
1993-11-08	8.04	8.04	7.71	7.71	903
1993-11-09	7.87	8.04	7.87	8.04	6030
1993-11-10	8.12	8.21	7.96	8.21	25935
1993-11-11	8.21	8.21	8.08	8.16	5428
1993-11-12	8.21	8.21	7.96	8.12	8444
1993-11-15	8.21	8.21	8.04	8.21	18394
1993-11-16	8.21	8.21	8.08	8.21	6633
1993-11-17	8.21	8.21	8.21	8.21	903
1993-11-18	7.96	8.21	7.96	8.04	7235
1993-11-19	7.87	8.21	7.87	8.21	4822
1993-11-22	8.21	8.21	7.96	8.04	9046
1993-11-23	7.87	8.21	7.87	8.21	1204
1993-11-24	8.21	8.21	7.87	7.87	1806
1993-11-26	8.12	8.12	8.12	8.12	301
1993-11-29	8.21	8.21	7.87	8.21	3918
1993-11-30	8.21	8.21	7.87	8.04	28950
1993-12-01	8.12	8.12	7.79	8.04	66048
1993-12-02	8.04	8.04	8.04	8.04	903
1993-12-03	7.79	8.04	7.79	7.92	14776
1993-12-06	7.96	7.96	7.96	7.96	1204
1993-12-07	7.79	7.79	7.79	7.79	301
1993-12-08	7.96	7.96	7.79	7.96	4219
1993-12-09	7.79	7.96	7.79	7.79	5428
1993-12-10	7.79	7.96	7.79	7.87	13266
1993-12-13	7.96	7.96	7.96	7.96	301
1993-12-14	7.96	7.96	7.79	7.96	3918
1993-12-15	7.96	7.96	7.79	7.96	21108
1993-12-16	7.79	7.96	7.79	7.87	17490
1993-12-17	7.96	8.04	7.79	8.04	31966
1993-12-20	7.79	8.04	7.79	8.04	7235
1993-12-21	7.79	7.96	7.71	7.71	49461
1993-12-22	7.79	7.79	7.46	7.46	42522
1993-12-23	7.79	7.79	7.46	7.46	6633
1993-12-27	7.79	7.79	7.46	7.79	6030
1993-12-28	7.79	7.79	7.46	7.67	4822
1993-12-29	7.71	7.79	7.71	7.79	4219
1993-12-30	7.46	7.63	7.46	7.50	53681
1993-12-31	7.63	7.63	7.29	7.63	9046
1994-01-03	7.29	7.63	7.29	7.63	17791
1994-01-04	7.34	7.63	7.29	7.29	29251
1994-01-05	7.38	7.38	7.13	7.38	26537
1994-01-06	7.38	7.38	7.25	7.34	29251
1994-01-07	7.38	7.46	7.21	7.46	3918
1994-01-10	7.21	7.21	7.21	7.21	28649
1994-01-11	7.21	7.46	7.21	7.21	33777
1994-01-12	7.46	7.46	7.21	7.21	20506
1994-01-13	7.21	7.46	7.21	7.46	4822
1994-01-14	7.21	7.46	7.21	7.21	19904
1994-01-17	7.21	7.21	7.21	7.21	1505
1994-01-18	7.46	7.46	7.21	7.29	13868
1994-01-19	7.46	7.46	7.38	7.46	88968
1994-01-20	7.21	7.63	7.21	7.58	129985
1994-01-21	7.71	7.87	7.54	7.87	45237
1994-01-24	7.87	7.87	7.63	7.63	16587
1994-01-25	7.63	7.87	7.54	7.54	50063
1994-01-26	7.87	7.87	7.63	7.75	17490
1994-01-27	7.63	8.12	7.63	8.04	31966
1994-01-28	7.96	8.04	7.79	8.04	36491
1994-01-31	7.79	8.04	7.71	7.87	34680
1994-02-01	7.87	8.04	7.71	8.04	7536
1994-02-02	7.83	7.83	7.83	7.83	903
1994-02-03	7.71	8.04	7.71	7.71	10551
1994-02-04	7.96	7.96	7.46	7.71	27139
1994-02-07	7.46	7.79	7.46	7.46	24123
1994-02-08	7.67	7.71	7.46	7.46	2408
1994-02-09	7.63	7.71	7.46	7.71	9046
1994-02-10	7.46	7.71	7.46	7.46	2408
1994-02-11	7.71	7.71	7.67	7.67	19603
1994-02-14	7.54	7.71	7.46	7.46	3918
1994-02-15	7.46	7.79	7.46	7.63	148083
1994-02-16	7.79	7.87	7.54	7.79	34379
1994-02-17	7.63	7.83	7.63	7.71	30761
1994-02-18	7.96	7.96	7.63	7.63	3316
1994-02-22	7.63	7.96	7.63	7.96	9347
1994-02-23	7.63	7.96	7.63	7.75	19603
1994-02-24	7.96	7.96	7.63	7.75	112795
1994-02-25	7.96	7.96	7.63	7.63	11459
1994-02-28	7.96	8.04	7.63	8.04	150190
1994-03-01	7.79	8.04	7.79	8.04	13567
1994-03-02	8.04	8.04	7.79	7.96	48252
1994-03-03	7.79	7.87	7.79	7.79	13567
1994-03-04	8.04	8.04	7.71	7.79	20506
1994-03-07	8.04	8.04	7.79	7.79	72682
1994-03-08	7.87	8.04	7.79	8.00	13868
1994-03-09	7.87	8.04	7.87	8.04	10853
1994-03-10	8.04	8.04	7.79	8.04	26236
1994-03-11	7.71	8.04	7.71	8.04	21710
1994-03-14	8.04	8.04	7.71	7.79	10250
1994-03-15	7.71	8.04	7.71	8.04	17791
1994-03-16	8.04	8.29	7.71	8.29	85953
1994-03-17	8.29	8.29	7.96	8.29	13868
1994-03-18	7.96	8.29	7.96	8.29	26236
1994-03-21	8.29	8.29	7.96	7.96	34078
1994-03-22	8.29	8.29	7.96	8.21	15679
1994-03-23	8.21	8.21	7.96	8.21	7235
1994-03-24	8.04	8.21	7.96	8.04	15378
1994-03-25	8.21	8.21	8.21	8.21	602
1994-03-28	8.21	8.21	8.04	8.21	16587
1994-03-29	7.87	7.96	7.87	7.96	4520
1994-03-30	8.21	8.21	7.87	8.21	8138
1994-03-31	8.21	8.37	8.04	8.04	56997
1994-04-04	8.37	8.37	8.12	8.37	22317
1994-04-05	8.37	8.45	8.16	8.45	38302
1994-04-06	8.29	8.62	8.29	8.37	62426
1994-04-07	8.62	8.70	8.41	8.70	66350
1994-04-08	8.54	8.87	8.54	8.87	15077
1994-04-11	8.87	8.87	8.54	8.87	4822
1994-04-12	8.58	8.87	8.58	8.87	7837
1994-04-13	8.54	8.87	8.54	8.54	5123
1994-04-14	8.87	8.87	8.62	8.87	19603
1994-04-15	8.75	8.87	8.62	8.62	104351
1994-04-18	8.87	8.87	8.62	8.79	183064
1994-04-19	8.87	8.87	8.62	8.79	6633
1994-04-20	8.79	8.79	8.54	8.79	13266
1994-04-21	8.62	8.79	8.54	8.54	12363
1994-04-22	8.87	8.87	8.54	8.87	17791
1994-04-25	8.87	8.87	8.62	8.87	7837
1994-04-26	8.95	8.95	8.70	8.70	16587
1994-04-28	8.95	8.95	8.62	8.95	9648
1994-04-29	8.62	8.95	8.62	8.95	15378
1994-05-02	8.95	8.95	8.62	8.79	24425
1994-05-03	8.95	8.95	8.62	8.62	7536
1994-05-04	8.62	8.95	8.62	8.75	53681
1994-05-05	8.91	8.95	8.62	8.79	7536
1994-05-06	8.62	8.66	8.62	8.66	2408
1994-05-10	8.95	8.95	8.95	8.95	301
1994-05-11	8.62	8.66	8.62	8.66	4520
1994-05-12	8.62	8.62	8.62	8.62	1505
1994-05-13	8.62	8.95	8.62	8.70	11459
1994-05-16	8.62	8.62	8.62	8.62	8745
1994-05-17	8.62	8.79	8.45	8.50	40410
1994-05-18	8.79	8.79	8.50	8.50	8444
1994-05-19	8.45	8.45	8.45	8.45	602
1994-05-20	8.79	8.79	8.45	8.58	19603
1994-05-23	8.45	8.79	8.45	8.66	181860
1994-05-24	8.79	8.79	8.62	8.70	27139
1994-05-25	8.79	8.79	8.45	8.45	6633
1994-05-26	8.45	8.79	8.45	8.70	84748
1994-05-27	8.45	8.79	8.45	8.45	4219
1994-05-31	8.75	8.79	8.54	8.66	14776
1994-06-01	7.21	7.21	6.88	7.21	9346
1994-06-02	7.21	7.21	6.88	7.21	149590
1994-06-03	7.21	7.21	6.88	7.21	57302
1994-06-06	7.21	7.21	6.88	7.21	13569
1994-06-07	6.88	7.21	6.88	7.21	34981
1994-06-08	7.21	7.21	6.96	7.05	18999
1994-06-09	7.21	7.21	6.88	7.21	9649
1994-06-10	7.21	7.21	6.96	7.21	6332
1994-06-13	6.96	7.21	6.96	7.09	5426
1994-06-14	7.21	7.21	6.96	7.17	54284
1994-06-15	7.29	7.29	7.05	7.29	11759
1994-06-16	7.29	7.29	7.05	7.09	38904
1994-06-17	7.05	7.29	7.05	7.29	20204
1994-06-20	7.29	7.29	7.05	7.13	28346
1994-06-21	7.38	7.38	7.13	7.13	8142
1994-06-22	7.13	7.38	7.13	7.38	13569
1994-06-23	7.13	7.38	7.13	7.13	15379
1994-06-24	7.38	7.38	7.13	7.21	12061
1994-06-27	7.38	7.38	7.13	7.13	25331
1994-06-28	7.13	7.38	7.13	7.23	22317
1994-06-29	7.38	7.38	7.13	7.13	4521
1994-06-30	7.38	7.38	7.13	7.13	668336
1994-07-01	7.25	7.38	7.13	7.38	12664
1994-07-05	7.29	7.38	7.13	7.13	16284
1994-07-06	7.38	7.38	7.13	7.38	8441
1994-07-07	7.13	7.38	7.13	7.13	124254
1994-07-08	7.13	7.38	7.05	7.05	50966
1994-07-11	7.29	7.29	7.05	7.05	22014
1994-07-13	7.05	7.29	7.05	7.17	35284
1994-07-14	7.21	7.29	7.13	7.13	42824
1994-07-15	7.13	7.29	7.13	7.17	94700
1994-07-18	7.29	7.29	7.21	7.29	16284
1994-07-19	7.29	7.46	7.21	7.34	52777
1994-07-20	7.29	7.46	7.21	7.29	75700
1994-07-21	7.46	7.46	7.21	7.21	16886
1994-07-22	7.21	7.29	7.21	7.21	10251
1994-07-25	7.46	7.46	7.29	7.29	4824
1994-07-26	7.46	7.46	7.21	7.46	25634
1994-07-27	7.54	7.54	7.54	7.54	299
1994-07-28	7.50	7.54	7.50	7.54	4218
1994-07-29	7.21	7.54	7.21	7.34	5124
1994-08-01	7.38	7.54	7.21	7.21	66350
1994-08-02	7.54	7.54	7.21	7.29	32872
1994-08-03	7.21	7.38	7.21	7.38	12664
1994-08-04	7.21	7.54	7.21	7.23	11759
1994-08-05	7.29	7.54	7.21	7.38	50061
1994-08-08	7.29	7.29	7.21	7.21	29251
1994-08-09	7.25	7.38	7.21	7.21	6934
1994-08-10	7.21	7.42	7.21	7.42	88065
1994-08-11	7.29	7.46	7.21	7.46	91984
1994-08-12	7.29	7.46	7.13	7.13	210513
1994-08-15	7.13	7.38	7.13	7.17	18696
1994-08-16	7.17	7.34	7.13	7.13	22616
1994-08-17	7.13	7.38	7.13	7.13	47047
1994-08-18	7.13	7.29	7.13	7.13	16587
1994-08-19	7.13	7.29	7.05	7.29	15076
1994-08-22	7.29	7.29	7.05	7.05	41317
1994-08-23	7.29	7.29	7.05	7.13	5426
1994-08-24	7.29	7.29	7.05	7.05	183670
1994-08-25	7.21	7.21	7.05	7.05	16587
1994-08-26	7.05	7.21	7.05	7.09	16284
1994-08-29	7.21	7.21	7.21	7.21	299
1994-08-30	7.21	7.21	6.96	6.96	22014
1994-08-31	7.21	7.21	6.96	6.96	22014
1994-09-01	6.96	7.21	6.96	7.21	66350
1994-09-02	7.09	7.21	6.96	7.05	33175
1994-09-06	6.96	7.21	6.96	6.96	20204
1994-09-07	6.96	7.21	6.96	6.96	40412
1994-09-08	7.17	7.21	6.96	6.96	25934
1994-09-09	6.96	7.21	6.96	6.96	21711
1994-09-12	6.96	7.13	6.88	7.13	42521
1994-09-13	6.88	7.05	6.88	6.92	36189
1994-09-14	6.88	7.05	6.88	7.05	31364
1994-09-15	7.05	7.05	6.88	6.88	7839
1994-09-16	6.96	7.05	6.88	6.88	33175
1994-09-19	6.88	6.88	6.88	6.88	9952
1994-09-20	6.88	6.96	6.63	6.63	68160
1994-09-21	6.71	6.71	6.55	6.59	44331
1994-09-22	6.55	6.71	6.47	6.47	17492
1994-09-23	6.63	6.63	6.47	6.63	21711
1994-09-26	6.38	6.47	6.13	6.15	54284
1994-09-27	6.47	6.47	6.22	6.30	21109
1994-09-28	6.38	6.47	6.30	6.47	10554
1994-09-29	6.22	6.47	6.22	6.47	3317
1994-09-30	6.47	6.55	6.47	6.51	15379
1994-10-03	6.55	6.55	6.30	6.30	30156
1994-10-04	6.55	6.55	6.30	6.55	9346
1994-10-05	6.30	6.47	6.30	6.47	15981
1994-10-06	6.47	6.47	6.30	6.47	20806
1994-10-07	6.47	6.55	6.22	6.47	22919
1994-10-10	6.55	6.55	6.22	6.55	28952
1994-10-11	6.22	6.55	6.22	6.22	4824
1994-10-12	6.47	6.55	6.22	6.24	9952
1994-10-13	6.22	6.55	6.22	6.30	29251
1994-10-14	6.30	6.55	6.30	6.30	18094
1994-10-17	6.55	6.55	6.38	6.55	60919
1994-10-18	6.30	6.55	6.30	6.30	83539
1994-10-19	6.30	6.55	6.30	6.42	13266
1994-10-20	6.30	6.55	6.30	6.55	5729
1994-10-21	6.30	6.55	6.30	6.30	19602
1994-10-24	6.55	6.55	6.30	6.34	27142
1994-10-25	6.47	6.47	6.22	6.47	6029
1994-10-26	6.13	6.47	6.13	6.47	11156
1994-10-27	6.47	6.47	6.42	6.47	9952
1994-10-28	6.47	6.47	6.13	6.47	7536
1994-10-31	6.22	6.47	6.13	6.13	18394
1994-11-01	6.47	6.47	6.13	6.13	9047
1994-11-02	6.47	6.47	6.13	6.22	15076
1994-11-03	6.47	6.47	6.13	6.13	13872
1994-11-04	6.13	6.38	6.13	6.38	6029
1994-11-07	6.38	6.38	6.13	6.38	5426
1994-11-08	6.13	6.30	6.13	6.13	39507
1994-11-09	6.30	6.30	5.97	6.01	8744
1994-11-10	6.13	6.22	6.01	6.22	4824
1994-11-11	6.13	6.13	5.80	5.89	22317
1994-11-14	6.05	6.05	5.72	5.97	15076
1994-11-15	5.97	6.05	5.72	5.72	23222
1994-11-16	5.72	6.05	5.72	5.97	31667
1994-11-17	5.97	5.97	5.64	5.84	51872
1994-11-18	5.80	5.80	5.55	5.55	93192
1994-11-21	5.80	5.80	5.55	5.80	46445
1994-11-22	5.55	5.80	5.55	5.80	15379
1994-11-23	5.64	5.72	5.64	5.68	22616
1994-11-25	5.72	5.72	5.72	5.72	6332
1994-11-28	5.72	5.72	5.55	5.72	28952
1994-11-29	5.80	5.80	5.55	5.80	4218
1994-11-30	5.55	5.80	5.55	5.60	52174
1994-12-01	5.80	5.80	5.55	5.80	9649
1994-12-02	5.80	5.89	5.64	5.89	28952
1994-12-05	5.72	5.97	5.72	5.97	45539
1994-12-06	5.97	5.97	5.72	5.93	42222
1994-12-07	5.97	5.97	5.72	5.72	2109
1994-12-08	5.97	5.97	5.55	5.55	23521
1994-12-09	5.72	5.80	5.55	5.80	41014
1994-12-12	5.60	5.80	5.60	5.80	19901
1994-12-13	5.55	5.80	5.55	5.55	49762
1994-12-14	5.80	5.89	5.55	5.89	44032
1994-12-15	5.72	5.97	5.72	5.97	19901
1994-12-16	5.80	6.13	5.80	6.13	43729
1994-12-19	5.89	6.13	5.89	5.97	8142
1994-12-20	6.13	6.22	5.97	6.13	181860
1994-12-21	5.97	6.30	5.97	6.22	451490
1994-12-22	6.30	6.30	6.05	6.30	18999
1994-12-23	6.05	6.30	6.05	6.30	4218
1994-12-27	6.05	6.30	6.05	6.30	12967
1994-12-28	6.30	6.30	6.05	6.09	34076
1994-12-29	6.13	6.38	6.13	6.13	75999
1994-12-30	6.38	6.47	6.13	6.47	45842
1995-01-03	6.13	6.63	6.13	6.30	132097
1995-01-04	6.30	6.55	6.30	6.38	32569
1995-01-05	6.42	6.55	6.30	6.30	15981
1995-01-06	6.42	6.55	6.30	6.55	68459
1995-01-09	6.55	6.55	6.30	6.55	18094
1995-01-10	6.30	6.55	6.30	6.42	43729
1995-01-11	6.30	6.47	6.30	6.34	51872
1995-01-12	6.47	6.47	6.30	6.34	36791
1995-01-13	6.30	6.47	6.30	6.47	17492
1995-01-16	6.47	6.47	6.30	6.34	19602
1995-01-17	6.30	6.55	6.30	6.30	7839
1995-01-18	6.55	6.55	6.30	6.42	36189
1995-01-19	6.30	6.55	6.30	6.42	18394
1995-01-20	6.42	6.55	6.38	6.55	61222
1995-01-23	6.38	6.47	6.38	6.38	6029
1995-01-24	6.55	6.55	6.38	6.47	10554
1995-01-25	6.38	6.51	6.38	6.51	36189
1995-01-26	6.55	6.55	6.42	6.47	9047
1995-01-27	6.38	6.55	6.38	6.42	41919
1995-01-30	6.38	6.55	6.38	6.38	29857
1995-01-31	6.30	6.38	6.30	6.30	46747
1995-02-01	6.30	6.47	6.30	6.30	5124
1995-02-02	6.30	6.47	6.30	6.42	30156
1995-02-03	6.34	6.47	6.30	6.30	24729
1995-02-06	6.47	6.47	6.30	6.47	8744
1995-02-07	6.47	6.55	6.30	6.55	57302
1995-02-08	6.55	6.55	6.38	6.47	32872
1995-02-09	6.55	6.55	6.47	6.55	25934
1995-02-10	6.55	6.55	6.38	6.55	18696
1995-02-13	6.38	6.55	6.38	6.38	100127
1995-02-14	6.38	6.55	6.38	6.55	21711
1995-02-15	6.51	6.55	6.38	6.55	259673
1995-02-16	6.47	6.55	6.38	6.55	29251
1995-02-17	6.38	6.55	6.38	6.55	37094
1995-02-21	6.38	6.51	6.38	6.51	16886
1995-02-22	6.42	6.55	6.38	6.47	22014
1995-02-23	6.38	6.55	6.38	6.51	5729
1995-02-24	6.55	6.55	6.38	6.51	12664
1995-02-27	6.55	6.55	6.38	6.55	6631
1995-02-28	6.55	6.55	6.38	6.55	39507
1995-03-01	6.38	6.55	6.38	6.55	63634
1995-03-02	6.38	6.55	6.38	6.47	33777
1995-03-03	6.47	6.55	6.47	6.55	48554
1995-03-06	6.47	6.55	6.47	6.51	31364
1995-03-07	6.55	6.55	6.30	6.30	25934
1995-03-08	6.55	6.55	6.38	6.47	19901
1995-03-09	6.42	6.55	6.38	6.55	52777
1995-03-10	6.42	6.47	6.38	6.47	32872
1995-03-13	6.55	6.55	6.38	6.55	25032
1995-03-14	6.47	6.55	6.38	6.55	32269
1995-03-15	6.38	6.71	6.38	6.63	95302
1995-03-16	6.71	6.71	6.55	6.63	17492
1995-03-17	6.55	6.80	6.55	6.63	22317
1995-03-20	6.80	6.80	6.59	6.59	10251
1995-03-21	6.55	6.80	6.55	6.59	35886
1995-03-22	6.55	6.71	6.55	6.71	28952
1995-03-23	6.55	6.80	6.55	6.55	6934
1995-03-24	6.80	6.80	6.59	6.80	2711
1995-03-27	6.71	6.80	6.55	6.80	31061
1995-03-28	6.55	6.63	6.55	6.55	9047
1995-03-29	6.57	6.80	6.55	6.80	16284
1995-03-30	6.55	6.80	6.55	6.63	14171
1995-03-31	6.55	6.80	6.47	6.80	61222
1995-04-03	6.63	6.80	6.47	6.80	60620
1995-04-04	6.80	6.80	6.47	6.55	24127
1995-04-05	6.55	6.80	6.55	6.55	43127
1995-04-06	6.71	6.80	6.55	6.80	24729
1995-04-07	6.80	6.80	6.55	6.80	137225
1995-04-10	6.55	6.80	6.55	6.55	31966
1995-04-11	6.55	6.80	6.55	6.80	15682
1995-04-12	6.80	6.80	6.59	6.59	6631
1995-04-13	6.55	6.71	6.55	6.71	15076
1995-04-17	6.71	6.80	6.55	6.63	50061
1995-04-18	6.80	6.80	6.55	6.63	74189
1995-04-19	6.71	6.80	6.55	6.80	42824
1995-04-20	6.76	6.80	6.63	6.63	18999
1995-04-21	6.80	6.80	6.55	6.80	6029
1995-04-24	6.80	6.80	6.55	6.55	34981
1995-04-25	6.80	6.80	6.80	6.80	5729
1995-04-26	6.59	6.80	6.55	6.63	134510
1995-04-27	6.80	6.80	6.71	6.80	9346
1995-04-28	6.80	6.80	6.63	6.80	11156
1995-05-01	6.59	6.80	6.55	6.55	11459
1995-05-02	6.55	6.80	6.55	6.71	18696
1995-05-03	6.80	6.80	6.63	6.80	8441
1995-05-04	6.88	6.88	6.63	6.80	7839
1995-05-05	6.63	6.88	6.63	6.63	9649
1995-05-08	6.67	6.88	6.67	6.88	17492
1995-05-09	6.47	6.47	5.97	6.05	11157
1995-05-10	6.38	6.38	5.97	6.30	13268
1995-05-11	6.38	6.38	6.38	6.38	3616
1995-05-12	5.97	6.38	5.97	6.30	28951
1995-05-15	6.13	6.30	6.05	6.30	32269
1995-05-16	6.30	6.30	6.05	6.05	902
1995-05-17	6.30	6.30	6.05	6.30	9349
1995-05-18	6.05	6.30	6.05	6.30	53078
1995-05-19	6.05	6.30	6.05	6.13	12664
1995-05-22	6.30	6.30	6.05	6.13	12664
1995-05-23	6.05	6.30	6.05	6.05	17189
1995-05-24	6.05	6.30	6.05	6.26	11157
1995-05-25	6.30	6.30	6.09	6.30	10855
1995-05-26	6.30	6.30	6.13	6.13	15680
1995-05-30	6.05	6.30	6.05	6.05	9648
1995-05-31	6.30	6.30	6.05	6.05	22919
1995-06-01	6.22	6.30	6.22	6.30	4824
1995-06-02	6.30	6.30	6.05	6.22	24425
1995-06-05	6.05	6.30	6.05	6.05	16283
1995-06-06	6.22	6.22	6.05	6.22	37999
1995-06-07	6.22	6.22	6.05	6.09	12063
1995-06-08	6.05	6.05	6.05	6.05	3015
1995-06-09	6.05	6.22	6.05	6.22	12966
1995-06-12	6.05	6.22	6.05	6.05	11761
1995-06-13	6.13	6.22	6.05	6.22	10855
1995-06-14	6.05	6.22	6.05	6.22	25331
1995-06-15	6.22	6.22	5.97	6.22	34077
1995-06-16	6.22	6.22	5.97	5.97	44332
1995-06-19	6.13	6.13	5.98	6.13	68762
1995-06-20	5.97	6.13	5.97	6.13	19601
1995-06-21	6.13	6.13	5.97	6.13	18997
1995-06-22	6.13	6.13	5.97	6.01	104953
1995-06-23	6.13	6.13	5.97	6.13	8141
1995-06-26	6.13	6.13	5.97	5.97	42222
1995-06-27	5.97	6.13	5.97	6.05	42524
1995-06-28	5.89	6.05	5.89	5.97	36492
1995-06-29	5.97	6.05	5.93	5.97	83539
1995-06-30	6.13	6.13	5.89	6.05	47046
1995-07-03	6.09	6.13	5.89	5.89	63334
1995-07-05	6.05	6.13	5.89	5.91	186989
1995-07-06	6.05	6.05	5.89	5.97	27743
1995-07-07	5.89	6.05	5.89	5.89	42826
1995-07-10	6.05	6.05	5.89	6.05	34983
1995-07-11	6.05	6.05	5.89	6.05	72683
1995-07-12	5.93	6.05	5.89	5.99	58808
1995-07-13	5.97	6.05	5.89	5.89	53078
1995-07-14	6.05	6.05	5.89	5.97	49458
1995-07-17	6.05	6.05	5.89	5.97	42524
1995-07-18	6.13	6.13	5.89	5.89	7840
1995-07-19	6.13	6.13	5.89	6.01	39810
1995-07-20	5.89	6.13	5.89	5.93	63334
1995-07-21	6.13	6.13	5.89	6.13	38904
1995-07-24	5.89	6.13	5.89	6.13	185178
1995-07-25	6.13	6.13	5.89	6.05	151097
1995-07-26	6.13	6.13	5.89	5.89	59110
1995-07-27	6.13	6.13	5.89	5.89	34983
1995-07-28	5.93	6.13	5.89	6.13	32571
1995-07-31	5.89	6.13	5.89	5.97	33175
1995-08-01	6.13	6.22	5.89	6.22	92889
1995-08-02	5.89	6.22	5.89	5.91	149591
1995-08-03	6.13	6.13	5.93	6.01	31665
1995-08-04	6.05	6.05	5.89	5.93	62730
1995-08-07	5.97	6.05	5.80	5.97	82335
1995-08-08	5.89	6.05	5.80	5.97	38904
1995-08-09	5.97	6.05	5.80	6.05	92889
1995-08-10	5.97	6.05	5.97	5.99	29253
1995-08-11	6.05	6.05	5.97	5.97	27143
1995-08-14	6.05	6.05	5.97	5.97	72683
1995-08-15	6.05	6.05	5.97	5.97	30457
1995-08-16	6.05	6.05	5.97	6.05	34379
1995-08-17	6.01	6.05	5.99	6.01	29555
1995-08-18	6.05	6.05	5.97	5.97	68762
1995-08-21	6.05	6.05	5.97	5.97	42826
1995-08-22	6.03	6.05	5.97	5.97	81127
1995-08-23	5.97	6.22	5.97	6.13	22919
1995-08-24	5.97	6.22	5.97	6.13	37093
1995-08-25	6.13	6.22	6.05	6.22	23523
1995-08-28	6.05	6.30	6.05	6.30	15378
1995-08-29	5.97	6.30	5.97	6.05	142049
1995-08-30	6.11	6.22	6.05	6.22	44030
1995-08-31	6.22	6.38	6.18	6.38	32269
1995-09-01	6.47	6.47	6.13	6.47	22315
1995-09-05	6.30	6.55	6.30	6.55	34077
1995-09-06	6.55	6.63	6.47	6.63	25935
1995-09-07	6.63	6.63	6.47	6.47	24425
1995-09-08	6.63	6.63	6.47	6.47	23221
1995-09-11	6.63	6.63	6.47	6.51	34077
1995-09-12	6.63	6.63	6.47	6.47	17793
1995-09-13	6.63	6.63	6.47	6.63	22013
1995-09-14	6.63	6.63	6.47	6.63	30457
1995-09-15	6.47	6.63	6.47	6.63	81127
1995-09-18	6.47	6.63	6.47	6.63	7840
1995-09-19	6.63	6.63	6.47	6.63	48858
1995-09-20	6.47	6.63	6.47	6.47	15079
1995-09-21	6.55	6.71	6.47	6.63	49157
1995-09-22	6.47	6.71	6.47	6.47	12063
1995-09-25	6.55	6.71	6.47	6.47	3015
1995-09-26	6.71	6.71	6.47	6.61	29555
1995-09-27	6.47	6.71	6.47	6.67	15378
1995-09-28	6.47	6.71	6.47	6.63	24727
1995-09-29	6.67	6.71	6.47	6.47	5126
1995-10-02	6.71	6.71	6.47	6.71	11157
1995-10-03	6.63	6.71	6.47	6.71	3918
1995-10-04	6.63	6.71	6.47	6.71	13268
1995-10-05	6.59	6.71	6.59	6.59	54588
1995-10-06	6.47	6.47	6.47	6.47	301
1995-10-09	6.47	6.71	6.47	6.47	18695
1995-10-10	6.47	6.71	6.47	6.71	36492
1995-10-11	6.71	6.80	6.47	6.80	123652
1995-10-12	6.80	7.13	6.63	7.13	106462
1995-10-13	7.21	7.54	6.92	7.29	174922
1995-10-16	7.54	7.54	7.38	7.42	108572
1995-10-17	7.54	7.54	7.38	7.50	60922
1995-10-18	7.54	7.54	7.38	7.54	49760
1995-10-19	7.54	7.54	7.38	7.42	53682
1995-10-20	7.54	7.54	7.38	7.38	51270
1995-10-23	7.38	7.46	7.21	7.34	40411
1995-10-24	7.46	7.46	7.21	7.21	5729
1995-10-25	7.38	7.46	7.05	7.38	72683
1995-10-26	7.38	7.38	7.05	7.38	26539
1995-10-27	7.38	7.38	7.05	7.38	12664
1995-10-30	7.05	7.38	7.05	7.09	59110
1995-10-31	7.09	7.21	7.05	7.21	35587
1995-11-01	7.05	7.21	6.88	7.09	270230
1995-11-02	6.96	7.21	6.96	7.05	34379
1995-11-03	7.21	7.21	7.05	7.05	13569
1995-11-06	7.05	7.29	7.05	7.05	33175
1995-11-07	7.29	7.29	7.13	7.29	25633
1995-11-08	7.13	7.29	7.13	7.29	52776
1995-11-09	7.29	7.29	7.13	7.29	57604
1995-11-10	7.29	7.29	7.13	7.13	28347
1995-11-13	7.13	7.29	7.13	7.17	32571
1995-11-14	7.29	7.29	7.13	7.29	10554
1995-11-15	7.29	7.29	7.05	7.29	84747
1995-11-16	7.29	7.29	7.05	7.05	20205
1995-11-17	7.05	7.29	7.05	7.29	13569
1995-11-20	7.29	7.29	7.05	7.17	90175
1995-11-21	7.05	7.29	7.05	7.09	12966
1995-11-22	7.29	7.29	7.13	7.21	18695
1995-11-24	7.05	7.29	7.05	7.13	3317
1995-11-27	7.29	7.38	7.05	7.17	22919
1995-11-28	7.38	7.38	7.05	7.38	11761
1995-11-29	7.09	7.38	7.05	7.21	32873
1995-11-30	7.29	7.38	7.05	7.38	15680
1995-12-01	7.05	7.29	7.05	7.09	28048
1995-12-04	7.29	7.38	7.05	7.38	22919
1995-12-05	7.05	7.38	7.05	7.38	40411
1995-12-06	7.13	7.38	7.05	7.38	12063
1995-12-07	7.13	7.38	7.05	7.13	41015
1995-12-08	7.13	7.38	7.05	7.38	13268
1995-12-11	7.21	7.21	7.05	7.21	17793
1995-12-12	7.05	7.38	7.05	7.17	40411
1995-12-13	7.38	7.38	7.05	7.05	11459
1995-12-14	7.38	7.38	7.05	7.29	51874
1995-12-15	7.38	7.38	7.13	7.25	23221
1995-12-18	7.38	7.38	7.13	7.13	9349
1995-12-19	7.21	7.46	7.21	7.46	54286
1995-12-20	7.21	7.46	7.21	7.29	113400
1995-12-21	7.46	7.46	7.29	7.34	233432
1995-12-22	7.46	7.46	7.29	7.40	51572
1995-12-26	7.29	7.29	7.21	7.25	96811
1995-12-27	7.21	7.29	7.13	7.13	40109
1995-12-28	7.13	7.29	7.13	7.29	32571
1995-12-29	7.25	7.29	6.63	6.88	223180
1996-01-02	6.63	6.96	6.63	6.76	51874
1996-01-03	6.96	7.05	6.80	6.88	76303
1996-01-04	6.96	7.05	6.80	6.80	82335
1996-01-05	7.05	7.05	6.80	7.05	69365
1996-01-08	6.80	6.84	6.80	6.84	14475
1996-01-09	7.05	7.13	6.80	6.88	17189
1996-01-10	7.13	7.13	6.88	7.13	31064
1996-01-11	6.88	7.13	6.88	7.13	26539
1996-01-12	7.13	7.13	6.96	7.13	44634
1996-01-15	7.05	7.29	6.96	7.29	71174
1996-01-16	7.29	7.29	7.05	7.29	76001
1996-01-17	7.05	7.29	7.05	7.17	150191
1996-01-18	7.29	7.29	7.05	7.29	88669
1996-01-19	7.29	7.29	7.05	7.21	7840
1996-01-22	7.05	7.29	7.05	7.13	22315
1996-01-23	7.05	7.29	7.05	7.05	38602
1996-01-24	7.29	7.29	7.05	7.21	77205
1996-01-25	7.29	7.29	7.13	7.29	15378
1996-01-26	7.13	7.29	7.05	7.29	38301
1996-01-29	7.29	7.29	7.05	7.29	40713
1996-01-30	7.05	7.38	7.05	7.13	42524
1996-01-31	7.38	7.38	7.05	7.29	34983
1996-02-01	7.29	7.29	7.05	7.29	39810
1996-02-02	7.05	7.29	7.05	7.29	7840
1996-02-05	7.17	7.38	7.05	7.38	25935
1996-02-06	7.29	7.38	7.13	7.29	143861
1996-02-07	7.38	7.38	7.21	7.34	100732
1996-02-08	7.38	7.38	7.21	7.38	55490
1996-02-09	7.21	7.38	7.21	7.21	9047
1996-02-12	7.46	7.46	7.09	7.13	100430
1996-02-13	7.05	7.21	6.96	6.96	173718
1996-02-14	7.21	7.21	7.00	7.21	37395
1996-02-15	7.21	7.21	7.05	7.13	23221
1996-02-16	7.13	7.29	7.13	7.17	111890
1996-02-20	7.13	7.29	7.13	7.21	190005
1996-02-21	7.29	7.29	7.13	7.29	58204
1996-02-22	7.13	7.29	7.13	7.25	26237
1996-02-23	7.29	7.29	7.13	7.13	25633
1996-02-26	7.13	7.29	7.13	7.17	44030
1996-02-27	7.19	7.38	7.13	7.13	144159
1996-02-28	7.25	7.38	7.13	7.36	43427
1996-02-29	7.38	7.38	7.13	7.21	48254
1996-03-01	7.32	7.38	7.13	7.25	15982
1996-03-04	7.29	7.34	7.13	7.25	6934
1996-03-05	7.38	7.38	7.13	7.13	3918
1996-03-06	7.38	7.38	7.13	7.13	67856
1996-03-07	7.38	7.38	7.17	7.21	15378
1996-03-08	7.13	7.38	7.13	7.17	32269
1996-03-11	7.29	7.29	6.96	7.00	66048
1996-03-12	7.13	7.13	6.88	6.88	22919
1996-03-13	7.13	7.13	6.71	6.71	27743
1996-03-14	6.78	6.96	6.71	6.96	25935
1996-03-15	6.71	6.96	6.71	6.71	15982
1996-03-18	6.84	6.96	6.71	6.76	31363
1996-03-19	6.96	7.05	6.71	7.05	51874
1996-03-20	7.05	7.21	6.80	7.13	51270
1996-03-21	7.17	7.29	6.92	6.96	56698
1996-03-22	7.29	7.29	7.05	7.11	8141
1996-03-25	7.25	7.29	7.05	7.29	50364
1996-03-26	7.29	7.29	7.05	7.25	43729
1996-03-27	7.29	7.29	7.05	7.13	20205
1996-03-28	7.29	7.29	7.13	7.29	73287
1996-03-29	7.17	7.29	7.13	7.13	64840
1996-04-01	7.38	7.46	7.13	7.46	78111
1996-04-02	7.63	7.63	7.29	7.46	76303
1996-04-03	7.13	7.38	7.13	7.38	29857
1996-04-04	7.29	7.38	7.13	7.34	47650
1996-04-08	7.38	7.38	7.13	7.38	74190
1996-04-09	7.21	7.38	7.17	7.38	28347
1996-04-10	7.38	7.38	7.21	7.38	18394
1996-04-11	7.38	7.38	7.13	7.25	50666
1996-04-12	7.38	7.38	7.13	7.38	37697
1996-04-15	7.33	7.38	7.17	7.29	24127
1996-04-16	7.38	7.38	7.21	7.22	26539
1996-04-17	7.38	7.38	7.21	7.25	224687
1996-04-18	7.38	7.38	7.25	7.38	26841
1996-04-19	7.38	7.38	7.29	7.29	46744
1996-04-22	7.29	7.46	7.29	7.46	19903
1996-04-23	7.46	7.54	7.29	7.54	127574
1996-04-24	7.46	7.54	7.29	7.38	20507
1996-04-25	7.54	7.54	7.29	7.29	7538
1996-04-26	7.54	7.54	7.29	7.29	55792
1996-04-29	7.46	7.54	7.29	7.34	90175
1996-04-30	6.88	6.88	6.63	6.63	35585
1996-05-01	6.88	6.88	6.63	6.76	74192
1996-05-02	6.88	6.88	6.63	6.63	45237
1996-05-03	6.63	6.96	6.63	6.88	22920
1996-05-06	6.88	6.88	6.63	6.88	13871
1996-05-07	6.63	6.80	6.51	6.55	61223
1996-05-08	6.55	6.71	6.30	6.47	74491
1996-05-09	6.47	6.55	6.30	6.55	41919
1996-05-10	6.57	6.63	6.38	6.63	19300
1996-05-13	6.63	6.71	6.47	6.63	15078
1996-05-14	6.59	6.71	6.55	6.63	9950
1996-05-15	6.59	6.71	6.55	6.71	64842
1996-05-16	6.71	6.71	6.55	6.63	20507
1996-05-17	6.51	6.71	6.51	6.69	16887
1996-05-20	6.65	6.71	6.47	6.71	21412
1996-05-21	6.47	6.71	6.47	6.65	33175
1996-05-22	6.47	6.71	6.47	6.71	68160
1996-05-23	6.47	6.71	6.47	6.63	48253
1996-05-24	6.47	6.59	6.47	6.59	21110
1996-05-28	6.71	6.71	6.47	6.59	40109
1996-05-29	6.65	6.71	6.47	6.71	57302
1996-05-30	6.71	6.71	6.47	6.47	44935
1996-05-31	6.71	6.71	6.47	6.69	34683
1996-06-03	6.63	6.71	6.47	6.47	49459
1996-06-04	6.71	6.71	6.47	6.51	47348
1996-06-05	6.71	6.71	6.47	6.47	22015
1996-06-06	6.71	6.71	6.47	6.47	46745
1996-06-07	6.71	6.71	6.38	6.49	73589
1996-06-10	6.63	6.71	6.38	6.42	52174
1996-06-11	6.38	6.71	6.38	6.38	10252
1996-06-12	6.59	6.71	6.38	6.47	14173
1996-06-13	6.71	6.71	6.22	6.26	106463
1996-06-14	6.26	6.47	6.26	6.30	30762
1996-06-17	6.41	6.41	6.26	6.30	15379
1996-06-18	6.26	6.47	6.22	6.47	28952
1996-06-19	6.22	6.47	6.22	6.30	32270
1996-06-20	6.30	6.47	6.22	6.24	69668
1996-06-21	6.47	6.47	6.22	6.22	60619
1996-06-24	6.22	6.47	6.22	6.22	30460
1996-06-25	6.47	6.47	6.22	6.30	44030
1996-06-26	6.34	6.47	6.22	6.34	22920
1996-06-27	6.34	6.47	6.22	6.30	336883
1996-06-28	6.34	6.47	6.22	6.26	99224
1996-07-01	6.22	6.47	6.22	6.34	33476
1996-07-02	6.34	6.47	6.22	6.47	68160
1996-07-03	6.42	6.47	6.26	6.38	61524
1996-07-05	6.26	6.47	6.26	6.47	11156
1996-07-08	6.22	6.47	6.22	6.22	34683
1996-07-09	6.22	6.47	6.22	6.26	11760
1996-07-10	6.22	6.47	6.22	6.34	34982
1996-07-11	6.28	6.47	6.18	6.18	37395
1996-07-12	6.22	6.47	6.18	6.18	19602
1996-07-15	6.39	6.47	6.22	6.47	218054
1996-07-16	6.47	6.47	6.13	6.30	37395
1996-07-17	6.47	6.47	6.22	6.26	21110
1996-07-18	6.22	6.38	6.22	6.38	5727
1996-07-19	6.22	6.30	6.22	6.22	12665
1996-07-22	6.26	6.38	6.22	6.30	68160
1996-07-23	6.26	6.30	6.22	6.30	18697
1996-07-24	6.18	6.38	6.18	6.30	29254
1996-07-25	6.38	6.38	6.18	6.28	87461
1996-07-26	6.38	6.38	6.18	6.38	16586
1996-07-29	6.38	6.42	6.18	6.30	21110
1996-07-30	6.22	6.42	6.18	6.38	36490
1996-07-31	6.38	6.38	6.18	6.18	69366
1996-08-01	6.38	6.38	6.18	6.38	101637
1996-08-02	6.18	6.38	6.18	6.28	41316
1996-08-05	6.18	6.38	6.18	6.28	37093
1996-08-06	6.42	6.42	6.18	6.26	26238
1996-08-07	6.42	6.42	6.18	6.34	53380
1996-08-08	6.42	6.42	6.22	6.38	15681
1996-08-09	6.34	6.42	6.22	6.22	7235
1996-08-12	6.22	6.42	6.22	6.38	14173
1996-08-13	6.42	6.42	6.22	6.22	17189
1996-08-14	6.22	6.42	6.22	6.22	24126
1996-08-15	6.34	6.42	6.22	6.34	44332
1996-08-16	6.30	6.42	6.26	6.30	40109
1996-08-19	6.42	6.42	6.26	6.26	22618
1996-08-20	6.26	6.42	6.26	6.26	32569
1996-08-21	6.26	6.42	6.26	6.38	9950
1996-08-22	6.42	6.42	6.26	6.36	25936
1996-08-23	6.26	6.42	6.26	6.38	35889
1996-08-26	6.42	6.42	6.26	6.42	8442
1996-08-27	6.30	6.32	6.30	6.30	25333
1996-08-28	6.30	6.42	6.30	6.38	50364
1996-08-29	6.30	6.42	6.26	6.42	38601
1996-08-30	6.30	6.42	6.30	6.30	10855
1996-09-03	6.42	6.42	6.30	6.42	34381
1996-09-04	6.38	6.42	6.26	6.42	25936
1996-09-05	6.26	6.59	6.26	6.55	36191
1996-09-06	6.63	6.63	6.42	6.63	5124
1996-09-09	6.71	6.71	6.38	6.55	47046
1996-09-10	6.71	6.71	6.38	6.38	10855
1996-09-11	6.42	6.63	6.38	6.47	33476
1996-09-12	6.55	6.71	6.55	6.71	7537
1996-09-13	6.71	6.71	6.47	6.71	14173
1996-09-16	6.55	6.88	6.55	6.88	111286
1996-09-17	6.71	6.88	6.63	6.71	17491
1996-09-18	6.76	6.88	6.63	6.76	35889
1996-09-19	6.63	6.76	6.63	6.63	14474
1996-09-20	6.63	6.88	6.63	6.71	75999
1996-09-23	6.63	6.80	6.55	6.55	27444
1996-09-24	6.55	6.80	6.55	6.80	25936
1996-09-25	6.63	6.71	6.63	6.67	72684
1996-09-26	6.71	6.80	6.55	6.80	69366
1996-09-27	6.80	6.80	6.63	6.76	98319
1996-09-30	6.76	6.80	6.38	6.63	52476
1996-10-01	6.38	6.63	6.38	6.63	12665
1996-10-02	6.38	6.63	6.38	6.53	9045
1996-10-03	6.63	6.63	6.51	6.63	21110
1996-10-04	6.71	6.71	6.55	6.55	33778
1996-10-07	6.55	6.84	6.55	6.84	108876
1996-10-08	6.67	6.84	6.63	6.71	58810
1996-10-09	6.71	6.84	6.63	6.63	69065
1996-10-10	6.59	6.84	6.59	6.67	18999
1996-10-11	6.84	6.84	6.63	6.80	41617
1996-10-14	6.63	6.84	6.63	6.84	10553
1996-10-15	6.76	6.80	6.63	6.63	172210
1996-10-16	6.80	6.80	6.63	6.67	50666
1996-10-17	6.71	6.80	6.63	6.80	17491
1996-10-18	6.63	6.80	6.63	6.65	68763
1996-10-21	6.63	6.80	6.63	6.67	44332
1996-10-22	6.71	6.80	6.63	6.63	41919
1996-10-23	6.80	6.80	6.55	6.55	14173
1996-10-24	6.55	6.71	6.55	6.55	6934
1996-10-25	6.71	6.71	6.47	6.57	58206
1996-10-28	6.63	6.63	6.47	6.63	9950
1996-10-29	6.55	6.63	6.47	6.47	38601
1996-10-30	6.71	6.71	6.47	6.51	33175
1996-10-31	6.47	6.71	6.47	6.71	9648
1996-11-01	6.55	6.71	6.47	6.55	38903
1996-11-04	6.47	6.71	6.47	6.71	8743
1996-11-05	6.53	6.71	6.47	6.47	46745
1996-11-06	6.47	6.71	6.47	6.67	19300
1996-11-07	6.71	6.71	6.47	6.63	6331
1996-11-08	6.47	6.71	6.47	6.55	21412
1996-11-11	6.71	6.71	6.47	6.71	89270
1996-11-12	6.71	6.71	6.47	6.59	46443
1996-11-13	6.53	6.71	6.47	6.47	41316
1996-11-14	6.63	6.63	6.47	6.47	58206
1996-11-15	6.47	6.63	6.30	6.38	107368
1996-11-18	6.38	6.55	6.38	6.38	44935
1996-11-19	6.55	6.55	6.38	6.55	28651
1996-11-20	6.55	6.63	6.38	6.55	95604
1996-11-21	6.63	6.63	6.38	6.47	33778
1996-11-22	6.63	6.63	6.42	6.63	75396
1996-11-25	6.63	6.63	6.47	6.59	22316
1996-11-26	6.47	6.88	6.47	6.88	278372
1996-11-27	6.63	6.88	6.63	6.88	52777
1996-11-29	6.88	6.88	6.71	6.88	45840
1996-12-02	6.88	6.96	6.71	6.84	82031
1996-12-03	6.84	6.96	6.71	6.88	95001
1996-12-04	7.05	7.05	6.80	6.84	49158
1996-12-05	6.84	7.13	6.84	7.05	129986
1996-12-06	6.96	7.13	6.88	7.00	125763
1996-12-09	6.96	7.13	6.96	7.09	58206
1996-12-10	6.96	7.21	6.96	6.96	65144
1996-12-11	7.09	7.21	6.96	7.05	61223
1996-12-12	7.05	7.27	7.05	7.07	38601
1996-12-13	7.05	7.13	6.96	6.96	64842
1996-12-16	6.96	7.13	6.80	6.84	101938
1996-12-17	6.80	7.05	6.80	6.80	16586
1996-12-18	6.96	7.05	6.80	6.80	36191
1996-12-19	6.80	7.05	6.80	6.96	72081
1996-12-20	7.05	7.05	6.80	6.92	50967
1996-12-23	6.96	7.05	6.88	6.92	93191
1996-12-24	7.05	7.05	6.88	6.92	43427
1996-12-26	6.96	7.05	6.88	6.88	31968
1996-12-27	7.05	7.05	6.88	7.05	28349
1996-12-30	6.96	7.05	6.88	6.88	47951
1996-12-31	7.05	7.13	6.88	7.13	129685
1997-01-02	6.96	7.13	6.88	7.05	25333
1997-01-03	6.96	7.05	6.80	6.96	36191
1997-01-06	6.84	6.96	6.80	6.80	16586
1997-01-07	6.84	6.96	6.80	6.88	45538
1997-01-08	7.05	7.05	6.80	7.05	8140
1997-01-09	7.05	7.05	6.80	7.05	36191
1997-01-10	6.80	7.13	6.80	6.96	60921
1997-01-13	6.88	7.13	6.88	6.88	39506
1997-01-14	6.96	7.13	6.88	6.88	121842
1997-01-15	7.13	7.13	6.88	6.92	80222
1997-01-16	7.13	7.13	6.88	7.09	66953
1997-01-17	6.88	7.21	6.88	7.21	782945
1997-01-20	7.21	7.54	6.96	7.34	126065
1997-01-21	7.54	7.71	7.29	7.63	141146
1997-01-22	7.46	7.71	7.46	7.63	313658
1997-01-23	7.71	8.04	7.46	7.71	138733
1997-01-24	7.79	7.96	7.54	7.71	121541
1997-01-27	7.79	8.16	7.79	7.87	51269
1997-01-28	7.87	8.16	7.87	7.87	69970
1997-01-29	8.16	8.21	7.71	7.96	149290
1997-01-30	7.83	7.96	7.79	7.96	159542
1997-01-31	7.96	8.08	7.79	8.00	74491
1997-02-03	8.12	8.29	7.96	8.29	151401
1997-02-04	8.04	8.29	8.04	8.04	60016
1997-02-05	8.21	8.29	8.04	8.04	44935
1997-02-06	8.04	8.21	8.04	8.21	65144
1997-02-07	8.21	8.21	7.96	8.04	81428
1997-02-10	8.04	8.21	7.87	8.12	29555
1997-02-11	7.87	8.12	7.87	7.96	61524
1997-02-12	8.04	8.04	7.87	7.87	36794
1997-02-13	8.04	8.04	7.87	7.96	20808
1997-02-14	7.92	8.04	7.87	8.04	61524
1997-02-18	8.04	8.04	7.87	7.87	119128
1997-02-19	8.04	8.12	7.87	7.96	135415
1997-02-20	8.21	8.21	7.96	8.21	364328
1997-02-21	8.00	8.54	7.96	8.45	71478
1997-02-24	8.45	8.45	8.21	8.45	44332
1997-02-25	8.45	8.45	8.16	8.45	16887
1997-02-26	8.45	8.62	8.29	8.37	133907
1997-02-27	8.54	8.54	8.29	8.29	41617
1997-02-28	8.29	8.54	8.16	8.29	30762
1997-03-03	8.29	8.29	8.04	8.29	87461
1997-03-04	8.04	8.37	8.04	8.10	152306
1997-03-05	8.04	8.29	8.04	8.04	33476
1997-03-06	8.04	8.29	8.04	8.04	83841
1997-03-07	8.04	8.29	8.04	8.12	17189
1997-03-10	8.04	8.29	8.04	8.29	15379
1997-03-11	8.33	8.33	8.04	8.29	77809
1997-03-12	8.16	8.33	8.04	8.04	87461
1997-03-13	8.16	8.16	7.96	7.98	154113
1997-03-14	8.12	8.12	7.87	8.04	25936
1997-03-17	7.87	8.12	7.87	8.12	50063
1997-03-18	7.96	8.21	7.96	8.12	7839
1997-03-19	7.87	8.12	7.87	8.12	110987
1997-03-20	8.21	8.21	7.96	8.21	29857
1997-03-21	8.21	8.25	7.96	8.12	91683
1997-03-24	8.04	8.25	8.04	8.25	117019
1997-03-25	8.04	8.25	8.04	8.16	86254
1997-03-26	8.08	8.25	8.08	8.25	51872
1997-03-27	8.25	8.25	8.12	8.12	67255
1997-03-31	8.12	8.25	8.12	8.16	170099
1997-04-01	8.12	8.25	8.12	8.16	83238
1997-04-02	8.12	8.25	8.12	8.12	58206
1997-04-03	8.12	8.25	8.12	8.14	12966
1997-04-04	8.12	8.29	8.12	8.29	14173
1997-04-07	8.29	8.29	8.12	8.19	28047
1997-04-08	8.33	8.33	8.12	8.12	10553
1997-04-09	8.33	8.45	8.12	8.45	25031
1997-04-10	8.16	8.41	8.16	8.41	30159
1997-04-11	8.21	8.41	8.21	8.29	7235
1997-04-14	8.21	8.41	8.21	8.31	27142
1997-04-15	8.37	8.37	8.21	8.37	167686
1997-04-16	8.37	8.37	8.21	8.21	50666
1997-04-17	8.37	8.37	8.21	8.33	61223
1997-04-18	8.33	8.33	8.21	8.29	28952
1997-04-21	8.21	8.33	8.21	8.21	41617
1997-04-22	8.21	8.37	8.21	8.37	37093
1997-04-23	8.37	8.37	8.25	8.37	18697
1997-04-24	8.37	8.37	8.25	8.29	25333
1997-04-25	8.37	8.37	8.29	8.37	15681
1997-04-28	8.29	8.41	8.29	8.41	16887
1997-04-29	8.54	8.54	8.29	8.54	54285
1997-04-30	8.29	8.54	8.29	8.54	37093
1997-05-01	8.54	8.54	8.37	8.54	69668
1997-05-02	8.54	8.54	8.37	8.54	152605
1997-05-05	8.54	8.54	8.45	8.54	93795
1997-05-06	8.45	8.54	8.37	8.50	68160
1997-05-07	8.62	8.62	8.37	8.62	57302
1997-05-08	8.62	8.62	8.41	8.54	72081
1997-05-09	8.62	8.62	8.45	8.62	92588
1997-05-12	8.62	8.62	8.45	8.54	79621
1997-05-13	8.58	8.62	8.50	8.54	55793
1997-05-14	8.70	8.79	8.54	8.79	81127
1997-05-15	8.79	9.37	8.54	9.20	159844
1997-05-16	9.20	9.45	8.95	8.95	232528
1997-05-19	9.04	9.16	8.95	9.12	111892
1997-05-20	9.12	9.28	8.95	9.28	56095
1997-05-21	9.39	9.39	9.03	9.35	41673
1997-05-22	9.21	9.39	9.03	9.39	71832
1997-05-23	9.30	9.39	9.12	9.30	17820
1997-05-27	9.30	9.30	9.03	9.21	109121
1997-05-28	9.21	9.21	8.94	9.21	94865
1997-05-29	9.21	9.21	8.94	9.21	12884
1997-05-30	9.12	9.57	8.84	9.57	61415
1997-06-02	9.57	9.76	9.48	9.62	104185
1997-06-03	9.48	9.71	9.48	9.64	62512
1997-06-04	9.71	9.71	9.39	9.48	74300
1997-06-05	9.30	9.57	9.30	9.44	24949
1997-06-06	9.30	9.57	9.25	9.57	18917
1997-06-09	9.57	9.57	9.30	9.39	40850
1997-06-10	9.57	9.71	9.39	9.71	93220
1997-06-11	9.67	9.80	9.67	9.71	538212
1997-06-12	9.80	9.85	9.67	9.85	50995
1997-06-13	9.71	10.03	9.71	10.03	67719
1997-06-16	9.85	10.12	9.76	9.94	81977
1997-06-17	10.12	10.21	9.85	10.21	58399
1997-06-18	9.94	10.21	9.94	10.03	74026
1997-06-19	9.94	10.21	9.76	9.85	157651
1997-06-20	9.85	10.03	9.85	9.94	97333
1997-06-23	9.76	9.94	9.76	9.80	51544
1997-06-24	9.80	9.94	9.80	9.85	220986
1997-06-25	9.80	9.94	9.80	9.94	74848
1997-06-26	9.85	10.03	9.85	9.96	151345
1997-06-27	10.03	10.03	9.89	10.03	41124
1997-06-30	9.94	10.03	9.85	9.85	233600
1997-07-01	9.85	10.03	9.76	9.80	46334
1997-07-02	9.85	10.03	9.76	9.85	55931
1997-07-03	9.85	10.03	9.85	9.85	52092
1997-07-07	9.85	10.03	9.85	10.03	43044
1997-07-08	10.03	10.03	9.85	9.98	230858
1997-07-09	9.85	10.03	9.85	9.94	14255
1997-07-10	9.85	10.03	9.80	9.94	18917
1997-07-11	9.80	10.03	9.80	9.85	162861
1997-07-14	9.85	10.03	9.85	10.03	82800
1997-07-15	10.03	10.03	9.85	10.03	49350
1997-07-16	9.94	10.08	9.85	10.03	190827
1997-07-17	9.94	10.03	9.85	9.85	50173
1997-07-18	9.85	10.03	9.85	9.98	33175
1997-07-21	10.03	10.03	9.85	9.85	130782
1997-07-22	9.85	10.12	9.85	9.98	287063
1997-07-23	10.01	10.21	9.94	10.21	84171
1997-07-24	9.94	10.21	9.94	10.17	9320
1997-07-25	10.21	10.21	9.94	10.21	31530
1997-07-28	10.17	10.21	9.94	10.12	36737
1997-07-29	10.17	10.17	9.94	10.03	22755
1997-07-30	10.17	10.39	9.98	10.35	74848
1997-07-31	10.44	10.44	10.12	10.37	78413
1997-08-01	10.12	10.90	10.12	10.90	101443
1997-08-04	10.67	10.90	10.67	10.85	15900
1997-08-05	10.85	10.85	10.30	10.35	60867
1997-08-06	10.49	10.49	10.30	10.49	24675
1997-08-07	10.30	10.49	10.30	10.35	13433
1997-08-08	10.49	10.49	10.30	10.30	61963
1997-08-11	10.30	10.53	10.30	10.53	46608
1997-08-12	10.30	10.53	10.30	10.30	22481
1997-08-13	10.39	10.58	10.30	10.58	185343
1997-08-14	10.39	10.71	10.39	10.53	118169
1997-08-15	10.53	10.67	9.96	10.03	165055
1997-08-18	10.21	10.30	10.12	10.21	590854
1997-08-19	10.12	10.30	10.12	10.17	117895
1997-08-20	10.12	10.30	10.12	10.17	201247
1997-08-21	10.12	10.30	10.12	10.17	201521
1997-08-22	10.03	10.21	9.94	10.21	43592
1997-08-25	10.21	10.21	10.03	10.12	31253
1997-08-26	10.21	10.21	10.03	10.03	112959
1997-08-27	10.21	10.26	10.03	10.12	65802
1997-08-28	10.24	10.26	10.03	10.03	60044
1997-08-29	10.03	10.26	10.03	10.03	72106
1997-09-02	10.03	10.30	10.03	10.03	39479
1997-09-03	10.30	10.30	10.08	10.12	107201
1997-09-04	10.30	10.35	10.03	10.26	149151
1997-09-05	10.30	10.58	10.21	10.58	168619
1997-09-08	10.58	10.58	10.39	10.46	106381
1997-09-09	10.67	10.67	10.39	10.39	54834
1997-09-10	10.49	10.49	10.21	10.44	146683
1997-09-11	10.44	10.53	10.39	10.49	64977
1997-09-12	10.39	10.58	10.39	10.58	74026
1997-09-15	10.58	10.58	10.35	10.53	41947
1997-09-16	10.53	10.76	10.49	10.58	122831
1997-09-17	10.58	10.80	10.58	10.80	57028
1997-09-18	10.80	11.31	10.76	11.03	127218
1997-09-19	10.94	11.03	10.76	10.90	101994
1997-09-22	10.90	10.94	10.39	10.39	101443
1997-09-23	10.39	10.90	10.39	10.85	55931
1997-09-24	10.76	10.94	10.71	10.94	38108
1997-09-25	10.62	10.90	10.58	10.80	25772
1997-09-26	10.85	10.85	10.58	10.85	28239
1997-09-29	10.58	10.85	10.58	10.85	20836
1997-09-30	10.76	11.08	10.71	10.80	110766
1997-10-01	10.85	11.03	10.85	10.90	51270
1997-10-02	10.80	11.08	10.80	10.85	57850
1997-10-03	10.85	10.85	10.49	10.53	97333
1997-10-06	10.80	10.80	10.58	10.76	12062
1997-10-07	10.76	10.80	10.62	10.71	61141
1997-10-08	10.85	10.85	10.67	10.85	67719
1997-10-09	10.80	10.80	10.49	10.65	52092
1997-10-10	10.76	10.85	10.49	10.83	43318
1997-10-13	10.85	10.85	10.78	10.80	7400
1997-10-14	10.80	10.80	10.67	10.69	48528
1997-10-15	10.76	11.12	10.58	11.08	315852
1997-10-16	10.94	11.22	10.94	10.99	194940
1997-10-17	10.90	11.08	10.80	10.80	43866
1997-10-20	10.76	10.90	10.76	10.85	48802
1997-10-21	10.94	11.12	10.85	10.99	92671
1997-10-22	11.22	11.22	10.99	11.01	13981
1997-10-23	10.71	10.94	10.71	10.76	42769
1997-10-24	10.94	10.94	10.80	10.92	67173
1997-10-27	10.80	11.03	10.67	10.67	66348
1997-10-28	10.39	10.71	10.21	10.26	135167
1997-10-29	10.58	10.58	10.30	10.44	35640
1997-10-30	10.21	10.58	10.21	10.58	45237
1997-10-31	10.58	10.58	10.39	10.58	33995
1997-11-03	10.39	10.58	10.39	10.42	38931
1997-11-04	10.39	10.49	10.39	10.42	62786
1997-11-05	10.49	10.58	10.39	10.58	13707
1997-11-06	10.58	10.58	10.39	10.53	17546
1997-11-07	10.49	10.49	10.30	10.44	68818
1997-11-10	10.30	10.49	10.30	10.39	46882
1997-11-11	10.44	10.49	10.39	10.39	21384
1997-11-12	10.30	10.49	10.30	10.36	71009
1997-11-13	10.35	10.39	10.30	10.37	35914
1997-11-14	10.30	10.35	10.21	10.21	115976
1997-11-17	10.26	10.39	10.26	10.35	63060
1997-11-18	10.44	10.67	10.39	10.44	37562
1997-11-19	10.76	10.80	10.49	10.76	25772
1997-11-20	10.67	10.85	10.67	10.85	25772
1997-11-21	10.67	11.31	10.67	11.12	114605
1997-11-24	11.12	11.40	10.94	11.37	57850
1997-11-25	11.17	11.31	11.08	11.15	59496
1997-11-26	11.26	11.26	11.03	11.22	49350
1997-11-28	11.22	11.22	11.17	11.17	21110
1997-12-01	11.17	11.26	11.17	11.17	71009
1997-12-02	11.22	11.22	10.99	11.03	81703
1997-12-03	11.03	11.12	10.99	11.01	55657
1997-12-04	11.12	11.12	10.94	10.99	55383
1997-12-05	10.99	11.12	10.94	10.94	75122
1997-12-08	11.03	11.08	10.94	11.08	45786
1997-12-09	11.08	11.08	10.96	11.03	42495
1997-12-10	10.90	11.08	10.90	11.08	66348
1997-12-11	11.08	11.08	10.94	11.08	8771
1997-12-12	11.08	11.19	10.90	11.02	69915
1997-12-15	11.22	11.22	10.85	11.03	70187
1997-12-16	11.12	11.12	10.85	11.03	67173
1997-12-17	11.12	11.12	10.99	10.99	37834
1997-12-18	11.22	11.22	10.94	10.94	133524
1997-12-19	11.03	11.03	10.90	10.94	38382
1997-12-22	11.12	11.12	10.99	11.12	57028
1997-12-23	11.03	11.17	10.94	11.15	52641
1997-12-24	11.12	11.22	11.12	11.17	10416
1997-12-26	11.40	11.49	11.12	11.40	54560
1997-12-29	11.58	11.76	11.40	11.49	113508
1997-12-30	11.58	11.85	11.58	11.85	67993
1997-12-31	11.85	11.99	11.69	11.85	49076
1998-01-02	11.67	11.99	11.67	11.94	208924
1998-01-05	11.76	11.94	11.67	11.67	169716
1998-01-06	11.76	11.76	11.40	11.67	90478
1998-01-07	11.67	11.67	11.31	11.31	99526
1998-01-08	11.31	11.67	11.08	11.08	94865
1998-01-09	11.31	11.31	10.94	11.10	344366
1998-01-12	11.12	11.33	10.94	11.33	108846
1998-01-13	11.49	11.49	11.08	11.22	108572
1998-01-14	11.31	11.31	11.15	11.31	37285
1998-01-15	11.31	11.31	11.08	11.17	57576
1998-01-16	11.17	11.49	11.17	11.49	61963
1998-01-20	11.49	11.58	11.35	11.49	123927
1998-01-21	11.53	11.58	11.40	11.58	38382
1998-01-22	11.58	11.58	11.35	11.40	132428
1998-01-23	11.49	11.49	11.31	11.33	34546
1998-01-26	11.22	11.40	10.94	10.94	50995
1998-01-27	10.94	10.99	10.67	10.85	130782
1998-01-28	10.85	11.12	10.85	11.03	118992
1998-01-29	11.12	11.17	10.94	11.12	60592
1998-01-30	11.17	11.17	10.96	11.03	54012
1998-02-02	10.94	11.10	10.94	10.94	30707
1998-02-03	10.99	11.40	10.94	11.17	505037
1998-02-04	11.40	11.40	11.22	11.35	324900
1998-02-05	11.31	11.49	11.31	11.49	45511
1998-02-06	11.40	11.49	11.31	11.31	42769
1998-02-09	11.31	11.49	11.31	11.44	42495
1998-02-10	11.35	11.49	11.31	11.49	47157
1998-02-11	11.35	11.67	11.35	11.63	104733
1998-02-12	11.67	11.67	11.44	11.67	59221
1998-02-13	11.63	11.67	11.51	11.63	89929
1998-02-17	11.63	11.72	11.45	11.65	80606
1998-02-18	11.67	11.85	11.58	11.72	139009
1998-02-19	11.67	11.76	11.53	11.63	65254
1998-02-20	11.63	11.67	11.51	11.58	72929
1998-02-23	11.53	11.67	11.53	11.65	42495
1998-02-24	11.67	11.67	11.49	11.51	39479
1998-02-25	11.58	11.67	11.49	11.65	139554
1998-02-26	11.69	11.72	11.63	11.67	75945
1998-02-27	11.72	11.76	11.67	11.74	41124
1998-03-02	11.76	11.76	11.49	11.51	78961
1998-03-03	11.49	11.67	11.49	11.67	145312
1998-03-04	11.67	11.67	11.58	11.60	32901
1998-03-05	11.76	11.76	11.53	11.63	56205
1998-03-06	11.58	11.67	11.58	11.65	43044
1998-03-09	11.72	11.72	11.63	11.68	39753
1998-03-10	11.69	11.76	11.58	11.58	23852
1998-03-11	11.72	11.85	11.72	11.81	106653
1998-03-12	11.94	11.94	11.58	11.58	91300
1998-03-13	11.85	11.85	11.53	11.56	25772
1998-03-16	11.76	11.99	11.63	11.85	122556
1998-03-17	11.76	12.04	11.76	12.04	30159
1998-03-18	11.85	12.13	11.81	11.99	97058
1998-03-19	12.08	12.08	11.85	11.92	96510
1998-03-20	11.99	12.13	11.94	12.08	113508
1998-03-23	12.13	12.13	11.81	11.85	70461
1998-03-24	12.04	12.04	11.79	12.04	73477
1998-03-25	12.04	12.13	11.94	11.94	50995
1998-03-26	12.04	12.04	11.85	11.88	139009
1998-03-27	11.99	11.99	11.85	11.97	106381
1998-03-30	11.94	12.04	11.76	11.97	58673
1998-03-31	12.04	12.04	11.85	11.94	164506
1998-04-01	11.85	11.99	11.85	11.99	56205
1998-04-02	11.76	11.99	11.76	11.99	75945
1998-04-03	11.99	12.04	11.85	12.04	171087
1998-04-06	12.04	12.04	11.76	11.76	245388
1998-04-07	11.85	11.94	11.85	11.88	134895
1998-04-08	11.88	12.01	11.85	11.88	192746
1998-04-09	11.99	11.99	11.85	11.85	100349
1998-04-13	11.94	11.94	11.85	11.90	177117
1998-04-14	11.81	12.40	11.81	12.33	488859
1998-04-15	12.40	12.67	12.26	12.63	343546
1998-04-16	12.63	12.77	12.45	12.72	373157
1998-04-17	12.67	12.86	12.63	12.86	186988
1998-04-20	12.90	13.08	12.77	13.08	135718
1998-04-21	13.08	13.71	13.04	13.71	194666
1998-04-22	13.72	13.72	13.40	13.63	397558
1998-04-23	13.68	13.72	13.59	13.68	179585
1998-04-24	13.72	13.72	13.27	13.45	129686
1998-04-27	13.18	13.45	13.04	13.13	67447
1998-04-28	12.95	13.49	12.95	13.15	128315
1998-04-29	13.49	13.49	13.04	13.27	81977
1998-04-30	13.22	13.31	13.13	13.27	599628
1998-05-01	13.31	13.36	13.08	13.36	154909
1998-05-04	13.31	13.45	13.22	13.27	107475
1998-05-05	13.31	13.49	13.04	13.11	86913
1998-05-06	13.22	13.40	13.04	13.40	136266
1998-05-07	13.40	13.40	12.99	13.00	191101
1998-05-08	12.99	13.18	12.99	13.08	37011
1998-05-11	13.04	13.18	13.04	13.13	34269
1998-05-12	13.15	13.15	12.86	12.95	59221
1998-05-13	12.95	13.20	12.95	13.08	71286
1998-05-14	12.99	13.11	12.77	12.77	43044
1998-05-15	12.86	12.86	12.65	12.65	32624
1998-05-18	12.58	12.77	12.40	12.72	70187
1998-05-19	12.63	12.77	12.63	12.77	33723
1998-05-20	12.81	12.86	12.58	12.58	62512
1998-05-21	12.67	12.67	12.49	12.63	19465
1998-05-22	12.81	12.81	11.85	12.42	395090
1998-05-26	12.58	12.58	12.13	12.22	106104
1998-05-27	11.94	12.24	11.67	11.67	241823
1998-05-28	11.85	12.54	11.83	12.31	305543
1998-05-29	12.25	12.37	11.85	11.97	226799
1998-06-01	11.97	12.42	11.85	12.05	197187
1998-06-02	11.97	12.31	11.97	12.28	81595
1998-06-03	12.00	12.31	11.85	11.88	134455
1998-06-04	11.85	12.31	11.85	12.31	63169
1998-06-05	11.85	12.31	11.85	12.08	16230
1998-06-08	11.97	12.31	11.97	12.31	116689
1998-06-09	12.02	12.31	11.85	11.91	64704
1998-06-10	12.20	12.20	11.97	12.00	108355
1998-06-11	11.85	11.91	11.06	11.45	148932
1998-06-12	11.06	11.51	10.83	11.06	143448
1998-06-15	11.06	11.17	10.94	11.00	118005
1998-06-16	10.94	11.34	10.94	11.34	111424
1998-06-17	11.40	11.57	11.23	11.48	160556
1998-06-18	11.34	11.68	11.17	11.28	97826
1998-06-19	11.11	11.40	11.06	11.17	104404
1998-06-22	10.94	11.23	10.94	10.94	190607
1998-06-23	11.17	11.28	10.83	11.06	203330
1998-06-24	11.17	11.17	10.88	11.06	128534
1998-06-25	11.11	11.17	10.94	11.00	267378
1998-06-26	10.91	11.28	10.91	11.14	137308
1998-06-29	11.03	11.17	10.80	10.86	256630
1998-06-30	10.86	11.68	10.74	11.57	1096495
1998-07-01	11.57	11.57	11.06	11.57	258604
1998-07-02	11.51	11.51	11.34	11.37	105062
1998-07-06	11.51	11.51	11.06	11.23	77208
1998-07-07	11.00	11.40	11.00	11.26	194994
1998-07-08	11.37	11.40	11.23	11.40	138622
1998-07-09	11.31	11.51	11.31	11.51	138622
1998-07-10	11.51	11.51	11.34	11.45	181834
1998-07-13	11.51	11.85	11.45	11.51	144326
1998-07-14	11.63	11.85	11.57	11.85	55274
1998-07-15	11.97	11.97	11.74	11.91	98922
1998-07-16	11.91	11.91	11.68	11.91	158804
1998-07-17	11.97	11.97	11.74	11.77	112521
1998-07-20	11.68	12.02	11.68	12.02	306201
1998-07-21	11.85	12.08	11.68	11.85	122392
1998-07-22	11.63	11.85	11.63	11.63	12501
1998-07-23	11.80	12.02	11.57	11.68	44525
1998-07-24	11.85	11.85	11.57	11.60	37945
1998-07-27	11.57	11.57	11.23	11.23	86858
1998-07-28	11.23	11.45	11.06	11.17	185125
1998-07-29	11.00	11.45	11.00	11.34	12940
1998-07-30	11.40	11.45	11.06	11.17	68434
1998-07-31	11.40	11.40	10.94	11.08	48035
1998-08-03	11.08	11.08	10.71	10.91	46061
1998-08-04	10.88	10.94	10.60	10.60	152223
1998-08-05	10.51	10.77	10.37	10.47	238425
1998-08-06	10.69	10.80	10.37	10.66	175912
1998-08-07	10.74	11.06	10.60	11.06	50009
1998-08-10	11.14	11.14	10.83	10.86	79621
1998-08-11	10.80	10.86	10.37	10.46	96729
1998-08-12	10.71	10.83	10.43	10.60	47816
1998-08-13	10.60	10.94	10.49	10.49	36848
1998-08-14	10.71	10.94	10.49	10.49	32461
1998-08-17	10.88	10.88	10.49	10.69	72821
1998-08-18	10.66	10.94	10.49	10.94	88174
1998-08-19	10.71	11.00	10.54	10.54	50887
1998-08-20	10.60	10.77	10.43	10.51	52861
1998-08-21	10.71	10.71	10.17	10.20	62511
1998-08-24	10.14	10.31	9.94	10.09	98703
1998-08-25	10.20	10.26	10.09	10.12	73698
1998-08-26	10.23	10.23	9.57	10.03	67117
1998-08-27	9.40	10.03	9.40	9.57	94974
1998-08-28	9.35	10.03	9.35	9.55	105284
1998-08-31	9.80	9.80	8.95	8.95	144545
1998-09-01	9.00	9.77	8.95	9.63	284706
1998-09-02	9.75	9.86	9.49	9.60	241057
1998-09-03	9.63	9.63	9.12	9.23	229651
1998-09-04	9.55	9.60	9.26	9.40	120198
1998-09-08	9.63	9.80	9.46	9.60	241715
1998-09-09	9.63	9.63	9.40	9.46	123269
1998-09-10	9.60	9.60	8.95	9.12	139500
1998-09-11	9.35	9.57	8.95	9.40	80057
1998-09-14	9.63	9.63	9.26	9.46	82253
1998-09-15	9.63	9.80	9.29	9.80	73259
1998-09-16	9.57	10.03	9.57	10.03	64266
1998-09-17	9.80	9.86	9.57	9.63	81595
1998-09-18	10.03	10.03	9.57	9.77	172621
1998-09-21	9.57	9.75	9.52	9.63	115811
1998-09-22	10.03	10.03	9.63	9.92	97606
1998-09-23	10.03	10.03	9.75	9.75	292822
1998-09-24	9.80	9.80	9.63	9.66	171305
1998-09-25	9.55	9.69	9.55	9.63	98045
1998-09-28	9.69	9.69	9.52	9.57	61853
1998-09-29	9.63	9.66	9.49	9.52	25660
1998-09-30	9.63	9.63	9.12	9.12	47596
1998-10-01	9.12	9.32	9.06	9.20	101116
1998-10-02	9.12	9.46	9.12	9.20	64924
1998-10-05	9.12	9.29	8.95	9.22	167357
1998-10-06	9.12	9.35	8.83	9.12	86419
1998-10-07	8.89	9.23	8.58	8.66	105503
1998-10-08	8.66	8.72	7.75	8.21	158146
1998-10-09	8.72	9.06	8.63	8.72	105062
1998-10-12	9.12	9.12	8.78	9.00	96071
1998-10-13	8.89	9.23	8.78	9.09	81156
1998-10-14	9.18	9.20	9.03	9.12	66459
1998-10-15	9.18	9.18	9.06	9.15	74795
1998-10-16	9.18	9.35	9.12	9.29	232722
1998-10-19	9.40	9.97	9.29	9.80	262114
1998-10-20	9.97	10.26	9.92	9.92	148055
1998-10-21	10.14	10.14	9.52	9.63	117785
1998-10-22	9.57	9.63	9.49	9.63	235793
1998-10-23	9.52	9.63	9.46	9.60	60537
1998-10-26	9.63	9.63	9.29	9.40	102871
1998-10-27	9.35	9.57	9.29	9.35	189948
1998-10-28	9.29	9.46	9.18	9.46	260140
1998-10-29	9.23	9.63	9.23	9.63	33119
1998-10-30	9.63	9.75	9.35	9.40	116689
1998-11-02	9.46	10.03	9.35	9.94	112301
1998-11-03	9.80	10.03	9.69	9.97	61195
1998-11-04	9.86	10.31	9.86	10.14	56369
1998-11-05	9.97	10.37	9.92	10.26	93219
1998-11-06	10.37	10.37	10.24	10.37	34215
1998-11-09	10.37	10.43	10.09	10.31	32901
1998-11-10	10.14	10.26	9.97	10.12	63169
1998-11-11	9.97	10.37	9.97	10.17	33996
1998-11-12	10.49	10.54	10.26	10.37	80279
1998-11-13	10.26	10.54	10.26	10.26	27635
1998-11-16	10.60	10.66	10.37	10.49	89051
1998-11-17	10.60	10.66	10.37	10.43	46280
1998-11-18	10.37	10.49	10.31	10.31	23688
1998-11-19	10.31	10.49	10.26	10.49	15791
1998-11-20	10.49	10.49	9.97	10.14	48255
1998-11-23	10.14	10.43	10.09	10.20	86858
1998-11-24	10.20	10.43	10.20	10.43	44964
1998-11-25	10.43	10.49	10.20	10.49	28293
1998-11-27	10.43	10.49	10.29	10.49	5701
1998-11-30	10.66	10.66	9.97	10.03	109450
1998-12-01	10.26	10.26	9.75	9.92	143887
1998-12-02	9.86	10.09	9.86	10.09	28293
1998-12-03	10.14	10.31	10.00	10.26	49351
1998-12-04	10.03	10.31	9.92	10.14	59440
1998-12-07	10.14	10.31	10.09	10.26	123927
1998-12-08	10.14	10.31	10.03	10.14	96510
1998-12-09	10.09	10.31	10.03	10.14	60975
1998-12-10	10.03	10.20	10.03	10.09	70846
1998-12-11	10.20	10.26	10.09	10.26	35312
1998-12-14	10.37	10.49	10.09	10.31	82911
1998-12-15	10.26	10.43	9.92	9.92	88174
1998-12-16	10.09	10.26	10.03	10.09	159023
1998-12-17	10.20	10.49	10.09	10.26	105284
1998-12-18	10.26	10.31	10.03	10.03	30048
1998-12-21	10.03	10.20	10.03	10.09	40358
1998-12-22	10.14	10.20	9.32	9.35	228115
1998-12-23	9.69	9.94	9.55	9.55	245664
1998-12-24	9.72	9.80	9.57	9.77	32680
1998-12-28	9.86	9.86	9.66	9.75	78305
1998-12-29	9.66	9.86	9.66	9.72	62949
1998-12-30	9.80	9.97	9.72	9.92	90806
1998-12-31	10.03	10.31	9.80	10.26	118005
1999-01-04	9.92	10.14	9.46	9.69	169769
1999-01-05	9.69	10.14	9.69	9.97	120198
1999-01-06	10.03	10.14	9.92	10.06	157487
1999-01-07	10.03	10.20	9.86	10.20	97826
1999-01-08	10.09	10.20	9.80	9.97	93438
1999-01-11	9.80	9.97	9.80	9.97	52640
1999-01-12	9.97	9.97	9.86	9.97	82253
1999-01-13	9.57	9.92	9.52	9.75	181834
1999-01-14	9.92	9.92	9.57	9.57	71724
1999-01-15	9.72	9.92	9.57	9.92	93219
1999-01-19	9.92	9.97	9.80	9.97	117785
1999-01-20	10.03	10.12	9.92	9.92	115592
1999-01-21	9.94	10.14	9.94	10.03	529493
1999-01-22	10.03	10.03	9.12	9.23	271327
1999-01-25	9.57	9.69	9.35	9.57	79840
1999-01-26	9.69	9.75	9.52	9.75	274835
1999-01-27	9.69	9.75	9.12	9.12	712424
1999-01-28	9.23	9.55	9.23	9.49	213201
1999-01-29	9.46	9.57	9.35	9.37	92561
1999-02-01	9.46	9.63	9.35	9.40	136209
1999-02-02	9.52	9.63	9.40	9.63	85541
1999-02-03	9.63	10.03	9.46	10.03	147397
1999-02-04	10.03	10.26	9.97	10.14	121076
1999-02-05	10.14	10.20	9.92	10.03	78963
1999-02-08	10.09	10.09	9.79	9.92	84445
1999-02-09	9.83	10.00	9.80	9.92	63169
1999-02-10	9.86	10.03	9.86	10.00	143887
1999-02-11	9.97	10.26	9.97	10.26	115592
1999-02-12	10.29	10.29	9.86	9.92	92122
1999-02-16	9.86	10.37	9.86	10.31	72601
1999-02-17	10.03	10.09	9.89	10.03	58564
1999-02-18	10.03	10.14	9.86	10.14	59001
1999-02-19	10.14	10.31	10.03	10.20	114276
1999-02-22	10.20	10.20	10.09	10.12	67337
1999-02-23	10.26	10.31	10.09	10.14	69311
1999-02-24	10.14	10.26	10.03	10.03	79399
1999-02-25	10.09	10.14	9.97	9.97	123489
1999-02-26	10.09	10.14	9.80	10.09	97168
1999-03-01	10.14	10.14	9.86	9.86	51323
1999-03-02	10.00	10.06	9.80	9.97	41454
1999-03-03	9.83	10.03	9.83	9.97	44306
1999-03-04	10.03	10.09	9.89	9.92	79182
1999-03-05	10.03	10.49	9.97	10.37	70846
1999-03-08	10.00	10.26	10.00	10.12	56369
1999-03-09	10.29	10.49	10.09	10.49	75014
1999-03-10	10.29	10.49	10.29	10.46	43867
1999-03-11	10.46	10.54	10.37	10.40	137308
1999-03-12	10.37	10.46	10.26	10.31	35970
1999-03-15	10.26	10.31	9.92	9.92	121076
1999-03-16	10.03	10.14	9.92	10.00	196968
1999-03-17	10.09	10.09	9.80	9.92	81812
1999-03-18	10.03	10.09	9.92	10.03	50448
1999-03-19	10.00	10.51	10.00	10.46	218904
1999-03-22	10.26	10.54	10.20	10.37	115372
1999-03-23	10.49	10.49	10.14	10.14	36848
1999-03-24	10.14	10.31	10.03	10.03	38383
1999-03-25	10.03	10.26	10.03	10.14	30267
1999-03-26	10.09	10.14	10.09	10.14	94974
1999-03-29	10.09	10.31	10.09	10.14	96290
1999-03-30	10.14	10.23	10.09	10.09	46500
1999-03-31	10.09	10.54	10.09	10.46	118443
1999-04-01	10.54	10.60	10.31	10.37	73259
1999-04-05	10.37	10.43	10.09	10.12	72601
1999-04-06	10.23	10.23	9.75	9.80	177886
1999-04-07	9.80	9.97	9.69	9.72	150029
1999-04-08	9.72	9.80	9.69	9.80	105720
1999-04-09	9.75	9.80	9.52	9.75	105942
1999-04-12	9.80	9.97	9.57	9.94	235573
1999-04-13	9.97	10.14	9.80	10.03	120637
1999-04-14	10.03	10.14	9.89	10.06	193460
1999-04-15	10.03	10.37	10.03	10.20	212104
1999-04-16	10.34	10.34	10.17	10.20	103090
1999-04-19	10.31	10.43	10.20	10.34	77208
1999-04-20	10.43	10.60	10.26	10.49	388674
1999-04-21	10.66	10.66	10.31	10.37	128315
1999-04-22	10.49	10.54	10.14	10.14	105284
1999-04-23	10.43	10.66	10.23	10.54	88174
1999-04-26	10.54	10.60	10.43	10.49	112082
1999-04-27	10.37	10.66	10.26	10.54	107475
1999-04-28	10.71	10.83	10.43	10.83	67995
1999-04-29	10.66	11.06	10.66	10.80	97387
1999-04-30	10.86	10.86	10.71	10.71	62949
1999-05-03	10.77	10.83	10.54	10.54	126121
1999-05-04	10.54	10.54	10.37	10.49	123708
1999-05-05	10.49	10.54	10.26	10.37	224825
1999-05-06	11.03	11.03	10.41	10.41	171486
1999-05-07	10.53	11.28	10.44	10.56	249451
1999-05-10	10.97	11.28	10.59	10.63	170289
1999-05-11	10.53	10.78	10.53	10.59	140977
1999-05-12	10.53	10.72	10.41	10.66	249850
1999-05-13	10.66	10.69	10.53	10.63	39082
1999-05-14	10.53	10.59	10.44	10.50	174675
1999-05-17	10.63	10.72	10.47	10.59	119440
1999-05-18	10.59	10.78	10.53	10.63	65004
1999-05-19	10.72	11.03	10.53	10.78	62811
1999-05-20	10.66	11.13	10.66	10.84	53438
1999-05-21	10.72	10.97	10.72	10.78	19341
1999-05-24	11.03	11.03	10.53	10.53	76570
1999-05-25	10.59	10.81	10.41	10.53	94117
1999-05-26	10.53	10.53	10.47	10.53	14156
1999-05-27	10.50	10.53	10.47	10.53	75771
1999-05-28	10.50	10.91	10.50	10.72	114057
1999-06-01	10.78	10.78	10.47	10.56	62212
1999-06-02	10.47	10.78	10.44	10.75	147956
1999-06-03	10.66	10.78	10.47	10.56	168694
1999-06-04	10.47	10.50	10.44	10.47	269791
1999-06-07	10.44	10.72	10.44	10.50	84146
1999-06-08	10.56	10.72	10.50	10.53	122431
1999-06-09	10.50	10.66	10.50	10.53	88534
1999-06-10	10.53	10.72	10.41	10.47	76570
1999-06-11	10.41	10.53	10.41	10.53	94516
1999-06-14	10.66	10.66	10.47	10.53	31703
1999-06-15	10.53	10.59	10.47	10.53	215354
1999-06-16	10.56	10.59	10.53	10.56	31703
1999-06-17	10.53	10.59	10.41	10.47	95711
1999-06-18	10.41	10.59	10.41	10.50	113260
1999-06-21	10.50	10.53	10.03	10.03	103289
1999-06-22	10.06	10.41	10.06	10.25	89132
1999-06-23	10.22	10.41	10.16	10.37	55432
1999-06-24	10.28	10.53	10.28	10.37	163110
1999-06-25	10.37	10.59	10.37	10.47	78762
1999-06-28	10.53	10.53	10.41	10.41	57825
1999-06-29	10.53	10.56	10.28	10.34	197008
1999-06-30	10.37	10.53	10.34	10.37	229311
1999-07-01	10.37	10.53	10.37	10.53	83548
1999-07-02	10.47	10.53	10.34	10.41	35891
1999-07-06	10.41	10.53	10.34	10.41	80357
1999-07-07	10.44	10.44	10.28	10.28	73180
1999-07-08	10.28	10.41	10.25	10.25	194616
1999-07-09	10.28	10.41	10.25	10.37	127217
1999-07-12	10.41	10.53	10.31	10.50	125025
1999-07-13	10.44	10.47	10.28	10.47	132601
1999-07-14	10.41	10.47	10.28	10.47	143370
1999-07-15	10.47	10.56	10.41	10.53	141774
1999-07-16	10.56	10.56	10.41	10.47	84545
1999-07-19	10.41	10.59	10.41	10.56	159122
1999-07-20	10.59	10.59	10.44	10.44	192622
1999-07-21	10.44	10.59	10.44	10.47	30507
1999-07-22	10.53	10.59	10.34	10.41	84944
1999-07-23	10.41	10.44	10.37	10.41	94317
1999-07-26	10.34	10.44	10.34	10.34	59022
1999-07-27	10.34	10.37	10.16	10.25	322233
1999-07-28	10.22	10.34	10.22	10.25	95314
1999-07-29	10.22	10.28	10.16	10.22	92123
1999-07-30	10.28	10.31	10.09	10.29	77566
1999-08-02	10.31	10.31	10.03	10.03	137188
1999-08-03	10.09	10.28	10.03	10.03	121434
1999-08-04	10.12	10.28	10.06	10.22	60617
1999-08-05	10.19	10.22	10.03	10.03	80956
1999-08-06	10.09	10.22	10.03	10.09	31903
1999-08-09	10.09	10.22	10.09	10.12	89132
1999-08-10	10.09	10.16	9.84	9.90	120239
1999-08-11	9.90	10.03	9.90	9.97	74774
1999-08-12	10.12	10.12	9.90	9.97	43668
1999-08-13	10.03	10.03	9.90	9.97	71585
1999-08-16	10.06	10.09	9.90	10.03	60218
1999-08-17	10.03	10.03	9.84	9.87	80357
1999-08-18	9.87	10.03	9.84	10.03	119043
1999-08-19	10.03	10.09	9.90	9.90	38483
1999-08-20	9.87	9.97	9.65	9.72	67995
1999-08-23	9.84	9.90	9.72	9.84	82950
1999-08-24	9.78	10.03	9.78	9.97	150946
1999-08-25	10.03	10.06	9.72	9.78	108473
1999-08-26	9.78	9.97	9.72	9.84	56030
1999-08-27	9.97	10.00	9.84	9.97	25920
1999-08-30	9.90	9.90	9.65	9.81	67597
1999-08-31	9.78	9.84	9.53	9.62	103689
1999-09-01	9.59	9.69	9.56	9.69	43469
1999-09-02	9.56	9.72	9.53	9.72	45262
1999-09-03	9.65	9.78	9.59	9.59	55432
1999-09-07	9.59	9.69	9.53	9.62	126818
1999-09-08	9.59	9.62	9.50	9.53	27715
1999-09-09	9.56	9.59	9.53	9.56	97906
1999-09-10	9.56	9.69	9.56	9.62	70189
1999-09-13	9.62	9.65	9.56	9.62	37486
1999-09-14	9.56	9.69	9.56	9.62	128015
1999-09-15	9.62	9.75	9.62	9.69	49850
1999-09-16	9.69	9.72	9.65	9.72	94117
1999-09-17	9.65	9.65	9.53	9.59	78762
1999-09-20	9.65	9.65	9.53	9.59	245265
1999-09-21	9.59	9.65	9.53	9.56	108872
1999-09-22	9.59	9.65	9.56	9.65	70985
1999-09-23	9.61	9.78	9.53	9.65	196810
1999-09-24	9.59	9.84	9.53	9.53	157925
1999-09-27	9.62	9.72	9.53	9.53	93120
1999-09-28	9.78	9.87	9.53	9.53	96510
1999-09-29	9.53	9.59	9.53	9.53	80956
1999-09-30	9.53	9.65	9.40	9.40	144965
1999-10-01	9.50	9.59	9.37	9.56	115453
1999-10-04	9.59	9.62	9.53	9.53	31504
1999-10-05	9.59	9.65	9.53	9.53	32501
1999-10-06	9.53	9.65	9.53	9.56	124626
1999-10-07	9.56	9.72	9.53	9.59	82950
1999-10-08	9.58	9.62	9.53	9.59	49252
1999-10-11	9.62	9.62	9.47	9.53	74375
1999-10-12	9.56	9.90	9.53	9.72	113858
1999-10-13	9.81	9.81	9.53	9.53	40478
1999-10-14	9.72	9.72	9.47	9.59	49850
1999-10-15	9.53	9.65	9.40	9.47	117447
1999-10-18	9.53	9.56	9.40	9.43	82352
1999-10-19	9.56	9.59	9.47	9.59	298107
1999-10-20	9.53	9.72	9.53	9.62	31504
1999-10-21	9.69	9.75	9.53	9.62	24325
1999-10-22	9.53	9.75	9.50	9.56	70787
1999-10-25	9.59	9.72	9.56	9.62	49850
1999-10-26	9.72	9.75	9.59	9.62	113858
1999-10-27	9.65	9.72	9.59	9.59	67796
1999-10-28	9.65	9.90	9.65	9.87	160518
1999-10-29	9.90	10.09	9.81	9.84	145163
1999-11-01	9.81	9.90	9.81	9.84	54834
1999-11-02	9.81	10.03	9.81	9.90	51045
1999-11-03	9.84	10.06	9.84	9.90	56030
1999-11-04	9.87	10.19	9.87	10.03	45662
1999-11-05	10.16	10.19	10.03	10.03	41475
1999-11-08	10.22	10.22	10.03	10.06	95513
1999-11-09	10.03	10.09	9.97	9.97	82950
1999-11-10	9.97	10.03	9.97	9.97	85143
1999-11-11	9.97	10.03	9.97	9.97	23926
1999-11-12	9.97	10.25	9.97	10.25	109271
1999-11-15	10.28	10.28	10.09	10.12	80158
1999-11-16	10.12	10.16	9.97	10.09	101893
1999-11-17	10.00	10.22	10.00	10.21	131405
1999-11-18	10.12	10.28	10.12	10.22	193619
1999-11-19	10.22	10.28	10.09	10.19	182253
1999-11-22	10.25	10.27	10.03	10.09	43668
1999-11-23	10.03	10.16	10.03	10.16	161515
1999-11-24	10.16	10.25	10.09	10.22	158723
1999-11-26	10.28	10.28	10.22	10.25	61016
1999-11-29	10.22	10.31	10.19	10.31	153937
1999-11-30	10.25	10.31	10.16	10.31	198804
1999-12-01	10.28	10.28	10.00	10.28	145763
1999-12-02	10.12	10.12	9.97	10.00	115254
1999-12-03	10.03	10.19	9.90	10.06	61016
1999-12-06	10.06	10.19	9.90	10.12	90727
1999-12-07	9.90	9.94	9.50	9.56	201197
1999-12-08	9.53	9.59	9.34	9.40	272583
1999-12-09	9.40	9.56	9.40	9.40	111066
1999-12-10	9.42	9.72	9.34	9.47	65802
1999-12-13	9.40	9.43	9.28	9.28	89331
1999-12-14	9.28	9.31	9.22	9.25	137985
1999-12-15	9.22	9.25	9.22	9.22	198405
1999-12-16	9.22	9.25	9.03	9.09	93918
1999-12-17	9.09	9.28	8.53	8.62	171286
1999-12-20	8.81	9.03	8.65	8.84	106679
1999-12-21	8.96	9.03	8.59	8.78	421936
1999-12-22	8.81	8.90	8.71	8.84	120638
1999-12-23	8.84	9.03	8.71	9.03	128812
1999-12-27	8.90	9.03	8.84	9.00	67198
1999-12-28	8.90	8.96	8.84	8.96	75771
1999-12-29	8.90	9.09	8.90	9.06	144766
1999-12-30	9.15	9.15	9.03	9.06	84944
1999-12-31	9.09	9.28	9.03	9.03	55432
2000-01-03	9.03	9.22	8.49	8.59	188435
2000-01-04	8.49	8.59	8.40	8.43	132202
2000-01-05	8.53	8.65	8.40	8.49	84745
2000-01-06	8.46	8.65	8.40	8.53	64206
2000-01-07	8.51	8.78	8.40	8.68	66201
2000-01-10	8.78	8.90	8.34	8.84	197408
2000-01-11	8.40	8.65	8.15	8.53	158922
2000-01-12	8.56	8.84	8.40	8.46	128214
2000-01-13	8.43	8.53	8.12	8.31	163110
2000-01-14	8.31	8.53	8.27	8.31	148355
2000-01-18	8.31	8.49	8.31	8.46	348556
2000-01-19	8.53	8.56	8.46	8.56	387439
2000-01-20	8.53	8.78	8.46	8.46	121833
2000-01-21	8.46	8.65	8.34	8.56	132003
2000-01-24	8.71	8.81	8.15	8.15	119840
2000-01-25	8.27	8.27	8.02	8.12	87935
2000-01-26	8.12	8.31	8.12	8.18	72981
2000-01-27	8.31	8.46	8.15	8.27	104686
2000-01-28	8.15	8.24	8.09	8.15	79759
2000-01-31	8.09	8.40	8.09	8.21	105482
2000-02-01	8.21	8.27	8.02	8.27	66001
2000-02-02	8.18	8.18	7.96	8.09	129012
2000-02-03	8.02	8.15	8.02	8.09	72381
2000-02-04	8.09	8.15	8.02	8.06	180857
2000-02-07	8.21	8.27	8.09	8.18	74177
2000-02-08	8.15	8.46	8.09	8.46	167298
2000-02-09	8.37	8.46	8.21	8.27	534000
2000-02-10	8.40	8.40	8.15	8.19	175672
2000-02-11	8.15	8.24	8.09	8.15	170886
2000-02-14	8.09	8.21	8.06	8.09	145163
2000-02-15	8.06	8.12	8.06	8.12	119440
2000-02-16	8.06	8.27	8.06	8.18	43469
2000-02-17	8.12	8.24	8.12	8.18	75372
2000-02-18	8.24	8.24	8.09	8.18	174874
2000-02-22	8.09	8.18	8.02	8.09	66998
2000-02-23	8.09	8.12	7.96	7.99	90727
2000-02-24	7.99	8.02	7.96	7.99	403789
2000-02-25	7.96	8.02	7.90	8.02	378267
2000-02-28	8.02	8.02	7.96	7.99	137786
2000-02-29	8.01	8.31	7.99	8.27	223530
2000-03-01	8.24	8.27	8.12	8.20	124425
2000-03-02	8.18	8.20	8.02	8.02	62811
2000-03-03	8.09	8.18	8.02	8.12	153937
2000-03-06	8.12	8.18	8.06	8.09	115453
2000-03-07	8.06	8.15	7.96	8.09	287538
2000-03-08	8.06	8.18	8.06	8.06	207178
2000-03-09	8.06	8.21	8.06	8.12	99500
2000-03-10	8.09	8.12	8.02	8.09	98503
2000-03-13	8.12	8.12	8.02	8.02	233699
2000-03-14	8.02	8.09	8.02	8.06	154934
2000-03-15	8.06	8.09	8.06	8.06	93120
2000-03-16	8.06	8.34	8.06	8.27	172483
2000-03-17	8.27	8.59	8.24	8.46	114057
2000-03-20	8.37	8.49	8.31	8.31	63209
2000-03-21	8.27	8.43	8.27	8.43	138384
2000-03-22	8.46	8.57	8.40	8.53	191625
2000-03-23	8.51	8.68	8.51	8.65	265404
2000-03-24	8.62	9.09	8.62	9.03	154735
2000-03-27	8.96	9.03	8.84	8.87	69988
2000-03-28	8.90	9.65	8.87	9.65	327617
2000-03-29	9.15	9.59	9.03	9.53	434498
2000-03-30	9.15	9.72	9.15	9.65	442275
2000-03-31	9.72	10.63	9.62	10.56	724828
2000-04-03	10.00	10.25	9.97	10.12	146760
2000-04-04	10.22	10.63	9.78	10.63	365505
2000-04-05	10.41	10.59	10.41	10.44	271985
2000-04-06	10.44	10.56	10.41	10.44	313061
2000-04-07	10.47	10.53	10.44	10.53	157726
2000-04-10	10.37	10.53	10.34	10.41	88534
2000-04-11	10.41	10.47	10.28	10.41	304088
2000-04-12	10.52	10.53	10.09	10.09	213958
2000-04-13	10.39	10.39	10.22	10.28	135592
2000-04-14	10.41	10.41	10.16	10.16	264806
2000-04-17	10.25	10.37	10.09	10.22	166500
2000-04-18	10.34	10.41	10.19	10.34	232502
2000-04-19	10.50	10.53	10.34	10.41	203987
2000-04-20	10.41	10.53	10.41	10.53	133798
2000-04-24	10.50	10.53	10.22	10.22	202194
2000-04-25	10.28	10.47	10.22	10.34	111066
2000-04-26	10.31	10.44	10.31	10.41	119043
2000-04-27	10.28	10.41	10.28	10.34	100497
2000-04-28	10.41	10.41	10.28	10.31	76969
2000-05-01	10.31	10.47	10.31	10.44	154735
2000-05-02	10.47	10.47	10.37	10.44	58224
2000-05-03	10.45	10.47	10.41	10.47	39879
2000-05-04	10.73	10.73	10.27	10.40	88118
2000-05-05	10.40	10.47	10.40	10.41	405270
2000-05-08	10.40	10.53	10.40	10.53	142622
2000-05-09	10.50	10.70	10.50	10.66	287905
2000-05-10	10.60	10.70	10.60	10.66	55263
2000-05-11	10.66	10.73	10.53	10.56	68176
2000-05-12	10.63	10.73	10.63	10.70	111287
2000-05-15	10.70	11.06	10.70	11.02	126289
2000-05-16	10.93	11.06	10.79	11.02	1796751
2000-05-17	10.93	11.06	10.86	11.02	76913
2000-05-18	10.96	11.06	10.96	11.06	160473
2000-05-19	10.99	11.06	10.79	10.79	51085
2000-05-22	10.73	11.02	10.70	10.73	55643
2000-05-23	10.73	10.79	10.60	10.60	180035
2000-05-24	10.61	10.76	10.20	10.73	173198
2000-05-25	10.60	10.83	10.60	10.70	33234
2000-05-26	10.79	10.79	10.60	10.70	19560
2000-05-30	10.60	10.70	10.53	10.66	120023
2000-05-31	10.70	10.79	10.63	10.79	95523
2000-06-01	10.73	10.93	10.73	10.93	63050
2000-06-02	10.83	11.19	10.83	11.02	234349
2000-06-05	10.99	11.16	10.99	11.16	566315
2000-06-06	11.02	11.19	11.02	11.09	158955
2000-06-07	11.06	11.16	10.99	10.99	338611
2000-06-08	10.99	11.02	10.99	10.99	129329
2000-06-09	10.99	11.02	10.99	10.99	100271
2000-06-12	10.99	11.06	10.99	11.02	76723
2000-06-13	10.99	11.06	10.99	11.06	147370
2000-06-14	11.12	11.16	11.02	11.06	77292
2000-06-15	11.06	11.12	10.89	10.93	137684
2000-06-16	10.93	10.96	10.83	10.93	107298
2000-06-19	10.93	11.09	10.93	11.06	158955
2000-06-20	11.01	11.26	10.96	11.16	92296
2000-06-21	11.16	11.22	11.06	11.22	163322
2000-06-22	11.16	11.16	10.86	11.02	207572
2000-06-23	11.02	11.22	10.66	10.66	233399
2000-06-26	10.66	11.32	10.66	11.06	293601
2000-06-27	11.06	11.39	11.06	11.35	264545
2000-06-28	11.26	11.98	11.26	11.58	479904
2000-06-29	11.52	11.91	11.26	11.26	506303
2000-06-30	11.78	11.81	8.95	9.31	2382817
2000-07-03	10.00	10.40	9.87	10.00	642279
2000-07-05	9.74	10.99	9.74	10.96	568214
2000-07-06	11.06	11.26	10.76	11.26	224663
2000-07-07	11.16	11.16	10.79	11.09	158955
2000-07-10	11.02	11.06	10.63	10.96	120973
2000-07-11	10.73	10.79	10.33	10.33	190669
2000-07-12	10.66	10.93	10.40	10.86	253911
2000-07-13	10.76	10.99	10.76	10.79	109957
2000-07-14	10.86	10.99	10.66	10.93	221056
2000-07-17	10.99	11.06	10.60	10.70	92106
2000-07-18	10.73	11.02	10.70	10.93	162562
2000-07-19	10.93	10.99	10.89	10.93	175097
2000-07-20	10.96	11.06	10.93	11.06	166361
2000-07-21	11.06	11.06	10.99	10.99	356082
2000-07-24	10.99	11.09	10.93	10.93	377733
2000-07-25	10.96	11.12	10.96	11.12	169019
2000-07-26	10.99	11.52	10.99	11.52	188582
2000-07-27	11.16	11.62	11.06	11.32	247644
2000-07-28	11.06	11.09	10.79	10.89	128188
2000-07-31	10.86	11.35	10.86	11.32	188771
2000-08-01	11.32	11.32	10.93	10.99	174147
2000-08-02	10.93	11.12	10.86	11.02	85269
2000-08-03	10.99	11.45	10.99	11.42	117554
2000-08-04	11.42	11.45	11.06	11.45	108248
2000-08-07	11.32	11.45	11.06	11.26	117364
2000-08-08	11.26	11.45	11.12	11.22	81851
2000-08-09	11.16	11.26	10.93	11.19	314113
2000-08-10	11.17	11.22	11.12	11.16	192568
2000-08-11	11.16	11.19	11.09	11.16	181554
2000-08-14	11.09	11.19	10.96	11.16	147370
2000-08-15	11.16	11.22	10.99	11.19	145851
2000-08-16	11.06	11.16	11.02	11.02	27916
2000-08-17	11.02	11.09	10.89	10.93	98562
2000-08-18	10.93	11.02	10.89	10.93	77482
2000-08-21	10.93	10.99	10.76	10.79	49945
2000-08-22	10.76	10.99	10.73	10.88	76343
2000-08-23	10.99	10.99	10.76	10.77	37222
2000-08-24	10.79	10.96	10.73	10.86	182884
2000-08-25	10.86	10.93	10.79	10.79	39500
2000-08-28	10.79	10.93	10.79	10.86	91345
2000-08-29	10.93	10.93	10.86	10.93	71975
2000-08-30	10.89	10.99	10.86	10.86	123440
2000-08-31	10.86	11.06	10.86	11.06	166361
2000-09-01	10.93	11.26	10.79	11.16	293031
2000-09-05	11.02	11.02	10.89	10.93	78622
2000-09-06	10.93	11.02	10.86	10.86	100081
2000-09-07	10.86	11.02	10.86	10.99	79761
2000-09-08	10.89	11.16	10.89	11.02	76723
2000-09-11	11.02	11.19	11.02	11.19	118694
2000-09-12	11.06	11.35	11.06	11.32	101980
2000-09-13	11.19	11.58	11.06	11.55	253341
2000-09-14	11.52	11.65	11.45	11.55	135785
2000-09-15	11.22	11.42	11.06	11.13	144141
2000-09-18	11.19	11.22	10.89	10.89	133506
2000-09-19	10.96	10.99	10.76	10.76	179275
2000-09-20	10.76	11.06	10.76	10.93	174907
2000-09-21	10.96	10.99	10.93	10.99	99132
2000-09-22	10.93	10.98	10.79	10.93	107868
2000-09-25	10.83	10.99	10.83	10.99	217638
2000-09-26	10.93	10.96	10.86	10.86	161992
2000-09-27	10.93	10.96	10.86	10.93	193519
2000-09-28	10.93	11.32	10.86	11.09	198835
2000-09-29	11.12	11.32	10.30	10.43	417993
2000-10-02	10.53	11.06	10.53	11.02	318859
2000-10-03	10.93	11.12	10.86	11.12	291132
2000-10-04	10.99	11.12	10.60	10.93	276890
2000-10-05	11.02	11.02	10.70	10.79	190099
2000-10-06	10.93	10.93	10.40	10.47	89637
2000-10-09	10.60	10.60	10.27	10.47	83750
2000-10-10	10.37	10.47	10.30	10.43	200165
2000-10-11	10.40	10.47	10.24	10.33	246504
2000-10-12	10.33	10.33	10.20	10.24	121351
2000-10-13	10.27	10.89	10.20	10.89	170349
2000-10-16	10.89	10.93	10.79	10.86	77672
2000-10-17	10.86	10.93	10.79	10.83	159903
2000-10-18	10.79	10.86	10.40	10.79	158764
2000-10-19	10.83	10.96	10.83	10.95	215928
2000-10-20	10.93	10.99	10.86	10.86	125151
2000-10-23	10.89	10.93	10.86	10.89	57922
2000-10-24	10.93	11.06	10.86	10.93	78622
2000-10-25	10.93	11.02	10.89	10.93	72924
2000-10-26	10.93	11.26	10.86	11.26	170349
2000-10-27	11.06	11.32	11.06	11.22	120593
2000-10-30	11.16	11.42	11.16	11.26	172438
2000-10-31	11.29	11.58	11.26	11.52	229981
2000-11-01	11.49	11.49	11.26	11.39	67418
2000-11-02	11.39	11.58	11.29	11.58	135785
2000-11-03	11.45	11.55	11.35	11.35	134645
2000-11-06	11.35	11.55	11.32	11.45	142052
2000-11-07	11.45	11.58	11.39	11.52	101031
2000-11-08	11.55	11.62	11.45	11.45	153068
2000-11-09	11.45	11.45	11.06	11.29	163512
2000-11-10	11.26	11.26	10.93	10.93	51275
2000-11-13	10.86	11.19	10.76	11.12	98752
2000-11-14	11.19	11.35	10.99	11.29	113946
2000-11-15	11.09	11.32	11.02	11.02	123252
2000-11-16	11.12	11.22	10.99	10.99	60201
2000-11-17	10.99	11.02	10.79	10.93	91535
2000-11-20	11.02	11.02	10.66	10.89	94955
2000-11-21	10.93	10.93	10.76	10.76	70075
2000-11-22	10.76	10.76	10.56	10.63	52604
2000-11-24	10.56	10.96	10.56	10.96	203014
2000-11-27	10.96	11.06	10.73	10.93	121541
2000-11-28	10.87	11.06	10.86	10.93	343359
2000-11-29	10.86	11.02	10.86	11.02	196556
2000-11-30	11.06	11.26	10.79	10.89	375644
2000-12-01	11.02	11.26	10.79	11.26	182694
2000-12-04	11.12	11.34	11.09	11.29	246694
2000-12-05	11.29	11.68	11.26	11.65	435276
2000-12-06	11.62	12.05	11.58	11.85	614552
2000-12-07	11.81	11.85	11.78	11.78	86219
2000-12-08	11.78	12.14	11.78	12.11	412487
2000-12-11	11.95	11.98	11.81	11.91	308225
2000-12-12	12.11	12.11	11.88	12.01	304807
2000-12-13	11.98	12.05	11.91	11.95	172248
2000-12-14	12.05	12.05	11.72	11.75	250491
2000-12-15	11.72	11.72	11.58	11.72	213649
2000-12-18	11.68	11.91	11.49	11.78	233399
2000-12-19	11.81	11.91	11.75	11.75	179845
2000-12-20	11.75	11.78	11.49	11.58	76723
2000-12-21	11.52	11.72	11.49	11.49	279359
2000-12-22	11.52	11.95	11.52	11.91	183264
2000-12-26	11.91	12.24	11.78	12.08	260367
2000-12-27	12.05	12.57	12.05	12.57	178516
2000-12-28	12.31	12.37	11.52	11.98	679312
2000-12-29	11.97	12.14	11.81	12.14	330065
2001-01-02	12.11	12.11	11.22	11.55	330824
2001-01-03	11.52	12.11	11.42	11.88	258279
2001-01-04	11.78	12.08	11.75	12.05	286384
2001-01-05	12.05	12.11	11.85	11.85	398243
2001-01-08	11.81	11.81	11.52	11.58	155535
2001-01-09	11.58	11.72	11.42	11.52	210990
2001-01-10	11.57	11.81	11.49	11.78	315252
2001-01-11	11.72	11.85	11.72	11.75	238907
2001-01-12	11.78	11.85	11.55	11.68	223525
2001-01-16	11.68	12.01	11.52	11.98	204723
2001-01-17	11.98	12.05	11.85	12.05	370896
2001-01-18	11.91	12.05	11.91	12.00	280117
2001-01-19	12.01	12.05	11.95	11.95	258467
2001-01-22	11.95	11.98	11.81	11.85	260177
2001-01-23	11.81	12.11	11.81	12.11	209661
2001-01-24	12.11	12.11	11.95	12.01	289043
2001-01-25	12.01	12.01	11.95	11.95	121732
2001-01-26	11.95	12.11	11.95	12.08	148510
2001-01-29	12.11	12.14	12.01	12.11	253341
2001-01-30	12.14	12.14	11.91	11.95	106349
2001-01-31	11.98	12.11	11.78	11.78	179275
2001-02-01	11.78	11.85	11.62	11.78	58872
2001-02-02	11.72	11.78	11.58	11.58	59821
2001-02-05	11.71	11.72	11.60	11.65	13482
2001-02-06	11.65	11.65	11.49	11.62	86789
2001-02-07	11.52	11.65	11.45	11.55	103690
2001-02-08	11.55	11.65	11.45	11.60	62290
2001-02-09	11.61	11.72	11.52	11.72	117364
2001-02-12	11.68	11.68	11.42	11.62	137304
2001-02-13	11.58	11.62	11.49	11.55	120213
2001-02-14	11.54	11.62	11.45	11.62	102930
2001-02-15	11.61	11.68	11.55	11.58	133316
2001-02-16	11.58	11.58	11.42	11.42	65329
2001-02-20	11.39	11.45	11.26	11.32	165981
2001-02-21	11.33	11.49	11.19	11.19	141483
2001-02-22	11.19	11.29	10.86	10.96	166550
2001-02-23	10.96	11.22	10.83	11.16	107108
2001-02-26	11.22	11.62	11.16	11.62	222574
2001-02-27	11.58	11.65	11.22	11.22	189721
2001-02-28	11.32	11.45	11.16	11.45	140343
2001-03-01	11.35	11.35	11.06	11.32	97044
2001-03-02	11.29	11.52	11.26	11.49	146231
2001-03-05	11.45	11.55	11.45	11.45	83560
2001-03-06	11.45	11.52	11.42	11.45	135025
2001-03-07	11.48	11.49	11.39	11.39	62860
2001-03-08	11.49	11.65	11.35	11.39	194847
2001-03-09	11.39	11.39	11.02	11.02	136924
2001-03-12	11.02	11.09	10.93	10.99	297400
2001-03-13	10.99	11.58	10.96	11.55	250682
2001-03-14	11.07	11.45	11.02	11.09	211940
2001-03-15	11.26	11.29	11.12	11.12	183264
2001-03-16	11.22	11.26	10.96	11.22	321518
2001-03-19	11.19	11.42	11.06	11.35	120023
2001-03-20	11.19	11.29	10.79	10.83	180795
2001-03-21	10.99	11.02	10.86	10.96	117364
2001-03-22	10.93	10.93	10.70	10.83	160473
2001-03-23	10.79	11.09	10.79	11.02	93814
2001-03-26	11.02	11.45	11.02	11.35	274231
2001-03-27	11.35	11.42	10.93	11.19	446861
2001-03-28	11.06	11.39	10.86	11.06	359691
2001-03-29	11.06	11.19	10.70	10.83	192948
2001-03-30	10.93	11.02	10.50	10.70	631265
2001-04-02	10.70	10.89	10.60	10.63	190859
2001-04-03	10.63	10.66	10.37	10.40	203204
2001-04-04	10.40	10.50	10.10	10.14	203584
2001-04-05	10.20	10.86	10.20	10.86	240427
2001-04-06	10.83	10.83	10.66	10.66	341080
2001-04-09	10.66	10.85	10.66	10.79	158194
2001-04-10	10.85	10.89	10.76	10.87	304047
2001-04-11	10.77	10.84	10.73	10.79	206622
2001-04-12	10.84	10.84	10.75	10.83	227322
2001-04-16	10.83	10.87	10.74	10.75	267014
2001-04-17	10.79	10.79	10.61	10.67	279549
2001-04-18	10.69	10.82	10.56	10.76	432237
2001-04-19	10.73	10.86	10.73	10.81	202254
2001-04-20	10.81	10.81	10.74	10.74	232450
2001-04-23	10.72	10.77	10.58	10.66	70265
2001-04-24	10.64	10.77	10.61	10.77	386278
2001-04-25	10.74	10.78	10.64	10.76	157056
2001-04-26	10.74	10.77	10.71	10.71	82800
2001-04-27	10.69	10.81	10.66	10.81	152878
2001-04-30	10.91	11.13	10.76	11.13	204745
2001-05-01	11.06	11.22	10.97	11.07	156091
2001-05-02	11.06	11.25	11.06	11.20	323758
2001-05-03	11.28	11.28	11.17	11.17	122992
2001-05-04	11.22	11.35	11.14	11.33	264253
2001-05-07	11.28	11.28	11.03	11.04	329546
2001-05-08	11.06	11.17	11.03	11.07	213247
2001-05-09	11.07	11.21	11.06	11.17	188285
2001-05-10	11.20	11.23	11.12	11.21	228077
2001-05-11	11.21	11.24	11.15	11.18	83381
2001-05-14	11.18	11.20	11.15	11.17	221024
2001-05-15	11.17	11.20	11.05	11.16	119012
2001-05-16	11.20	11.26	11.14	11.26	208544
2001-05-17	11.22	11.23	11.11	11.20	129865
2001-05-18	11.14	11.19	11.07	11.16	90435
2001-05-21	11.06	11.11	11.04	11.11	96223
2001-05-22	11.10	11.38	11.09	11.14	259731
2001-05-23	11.25	11.33	11.13	11.13	114671
2001-05-24	11.13	11.21	11.06	11.21	167848
2001-05-25	11.11	11.25	10.99	11.02	389777
2001-05-29	11.01	11.05	10.81	10.84	254304
2001-05-30	10.86	11.06	10.84	11.03	369338
2001-05-31	11.04	11.09	10.90	11.05	376935
2001-06-01	11.10	11.11	11.03	11.03	269498
2001-06-04	11.03	11.22	11.03	11.21	579512
2001-06-05	11.21	11.59	11.17	11.54	344198
2001-06-06	11.47	11.70	11.47	11.59	478585
2001-06-07	11.62	11.83	11.56	11.83	318695
2001-06-08	11.76	11.78	11.58	11.59	98392
2001-06-11	11.60	11.63	11.56	11.56	177434
2001-06-12	11.56	11.73	11.56	11.73	236037
2001-06-13	11.64	11.72	11.58	11.68	396108
2001-06-14	11.68	11.71	11.65	11.69	262082
2001-06-15	11.94	11.94	11.66	11.68	418535
2001-06-18	11.68	11.72	11.65	11.66	261538
2001-06-19	11.93	12.03	11.71	11.82	473159
2001-06-20	11.60	11.77	11.58	11.74	518015
2001-06-21	11.74	11.98	11.68	11.94	356859
2001-06-22	11.96	12.05	11.58	11.59	263529
2001-06-25	11.59	11.65	11.42	11.46	317429
2001-06-26	11.46	11.56	11.25	11.25	371147
2001-06-27	11.28	11.64	11.27	11.59	527963
2001-06-28	11.59	11.86	11.59	11.84	224461
2001-06-29	11.69	12.05	10.78	11.31	997324
2001-07-02	11.23	11.64	11.15	11.50	494501
2001-07-03	11.49	11.64	11.42	11.55	120279
2001-07-05	11.51	11.58	11.44	11.50	597598
2001-07-06	11.44	11.61	11.43	11.51	254485
2001-07-09	11.50	11.55	11.46	11.55	199681
2001-07-10	11.51	11.66	11.51	11.66	295724
2001-07-11	11.65	11.65	11.48	11.62	680799
2001-07-12	11.63	11.83	11.57	11.80	133662
2001-07-13	11.80	12.16	11.77	12.16	697621
2001-07-16	12.16	12.19	12.11	12.15	313450
2001-07-17	12.16	12.16	12.11	12.16	227896
2001-07-18	12.16	12.20	12.15	12.20	237484
2001-07-19	12.19	12.38	12.16	12.31	266966
2001-07-20	12.28	12.43	12.16	12.26	104361
2001-07-23	12.20	12.32	12.15	12.25	65836
2001-07-24	12.27	12.30	12.14	12.22	90435
2001-07-25	12.22	12.22	12.14	12.18	110330
2001-07-26	12.15	12.22	12.14	12.18	64931
2001-07-27	12.18	12.27	12.14	12.22	60771
2001-07-30	12.16	12.50	12.16	12.43	132578
2001-07-31	12.25	12.55	12.17	12.27	268954
2001-08-01	12.55	12.66	12.19	12.59	171465
2001-08-02	12.46	12.66	12.23	12.61	121364
2001-08-03	12.60	12.72	12.27	12.60	70900
2001-08-06	12.29	12.61	12.29	12.37	83381
2001-08-07	12.37	12.58	12.37	12.42	53898
2001-08-08	12.40	12.52	12.30	12.35	73071
2001-08-09	12.35	12.38	12.28	12.36	80668
2001-08-10	12.49	12.49	12.32	12.36	100925
2001-08-13	12.33	12.40	12.28	12.35	53717
2001-08-14	12.32	12.48	12.31	12.38	62942
2001-08-15	12.35	12.38	12.14	12.16	217767
2001-08-16	12.14	12.25	12.11	12.17	217407
2001-08-17	12.19	12.25	12.14	12.14	168752
2001-08-20	12.14	12.28	12.13	12.26	170018
2001-08-21	12.14	12.27	12.12	12.15	126067
2001-08-22	12.18	12.19	12.11	12.19	161155
2001-08-23	12.22	12.25	12.11	12.14	258645
2001-08-24	12.15	12.23	12.12	12.14	206916
2001-08-27	12.13	12.14	11.70	11.73	262263
2001-08-28	11.73	12.00	11.73	11.79	184849
2001-08-29	11.78	11.83	11.75	11.75	211257
2001-08-30	11.78	11.80	11.75	11.80	271307
2001-08-31	11.77	11.97	11.75	11.95	311460
2001-09-04	11.92	12.14	11.89	12.11	485639
2001-09-05	12.11	12.20	12.08	12.19	408768
2001-09-06	12.14	12.20	12.11	12.19	443677
2001-09-07	12.16	12.19	12.14	12.14	146866
2001-09-10	12.16	12.32	12.12	12.14	455071
2001-09-17	11.97	12.05	11.39	11.83	328099
2001-09-18	11.91	12.14	11.83	12.03	164773
2001-09-19	12.10	12.13	11.82	12.13	611707
2001-09-20	11.99	12.05	11.72	11.89	391405
2001-09-21	11.72	12.00	11.39	11.88	460497
2001-09-24	11.97	12.03	11.78	11.92	150303
2001-09-25	11.92	11.98	11.71	11.90	93870
2001-09-26	11.90	12.05	11.80	11.89	378925
2001-09-27	11.87	12.23	11.86	12.16	196063
2001-09-28	12.24	12.47	12.11	12.36	276552
2001-10-01	12.44	12.55	12.22	12.38	112139
2001-10-02	12.22	12.33	11.82	12.05	214332
2001-10-03	12.06	12.30	12.01	12.21	188106
2001-10-04	12.30	12.30	12.07	12.07	165677
2001-10-05	11.91	12.17	11.90	12.14	336601
2001-10-08	12.13	12.13	11.61	11.70	69996
2001-10-09	11.68	11.84	11.62	11.84	97851
2001-10-10	11.87	12.01	11.80	12.00	150484
2001-10-11	12.01	12.15	11.83	11.95	247431
2001-10-12	11.89	12.05	11.72	11.90	407321
2001-10-15	12.03	12.03	11.89	11.91	97851
2001-10-16	12.03	12.07	11.82	11.87	451093
2001-10-17	11.85	11.90	11.62	11.71	123173
2001-10-18	11.62	11.86	11.47	11.53	77593
2001-10-19	11.54	11.67	11.39	11.61	98935
2001-10-22	11.54	11.69	11.54	11.64	97851
2001-10-23	11.58	11.69	11.56	11.65	130768
2001-10-24	11.56	11.79	11.51	11.56	124439
2001-10-25	11.53	11.97	11.47	11.97	65112
2001-10-26	11.91	12.22	11.91	12.14	364454
2001-10-29	12.25	12.25	11.84	11.90	79402
2001-10-30	11.83	12.06	11.78	12.06	73071
2001-10-31	12.16	12.16	11.86	12.12	176168
2001-11-01	12.00	12.20	11.89	12.16	178518
2001-11-02	12.14	12.16	12.00	12.05	103276
2001-11-05	12.00	12.12	11.94	12.04	330089
2001-11-06	12.08	12.11	11.95	12.10	365360
2001-11-07	12.11	12.16	12.00	12.01	198776
2001-11-08	12.11	12.11	11.99	12.00	165858
2001-11-09	11.94	11.99	11.91	11.93	119193
2001-11-12	11.90	11.94	11.78	11.88	46845
2001-11-13	11.94	12.00	11.77	11.99	253400
2001-11-14	11.98	11.98	11.82	11.90	87541
2001-11-15	11.95	11.95	11.80	11.83	361200
2001-11-16	11.86	11.91	11.80	11.84	148313
2001-11-19	11.80	11.89	11.79	11.83	98935
2001-11-20	11.95	11.95	11.77	11.77	115033
2001-11-21	11.77	12.03	11.75	11.95	146685
2001-11-23	11.83	12.00	11.80	12.00	33460
2001-11-26	12.00	12.00	11.79	11.94	147951
2001-11-27	11.86	11.94	11.79	11.87	179605
2001-11-28	11.92	11.92	11.74	11.74	57334
2001-11-29	11.80	12.01	11.74	11.99	113767
2001-11-30	11.84	12.14	11.80	11.83	253038
2001-12-03	11.83	11.95	11.78	11.93	89169
2001-12-04	11.83	12.05	11.83	12.04	70539
2001-12-05	12.04	12.18	11.94	12.16	527059
2001-12-06	12.16	12.19	12.00	12.14	360113
2001-12-07	12.14	12.19	12.07	12.12	247431
2001-12-10	12.15	12.21	12.08	12.11	270220
2001-12-11	12.03	12.11	11.94	12.07	52633
2001-12-12	12.06	12.18	12.03	12.12	100382
2001-12-13	12.16	12.16	11.91	11.98	128961
2001-12-14	12.00	12.16	11.89	12.14	78678
2001-12-17	12.05	12.19	12.05	12.16	106170
2001-12-18	12.16	12.30	12.04	12.16	289574
2001-12-19	12.03	12.16	12.03	12.12	106532
2001-12-20	11.99	12.04	11.90	11.91	123353
2001-12-21	11.96	11.97	11.72	11.79	179424
2001-12-24	11.79	11.82	11.73	11.77	106170
2001-12-26	11.82	11.89	11.61	11.78	81753
2001-12-27	11.74	12.00	11.67	11.97	147951
2001-12-28	11.91	12.05	11.84	12.04	172730
2001-12-31	12.04	12.09	11.83	12.07	122087
2002-01-02	11.94	12.07	11.69	11.75	174540
2002-01-03	11.78	12.22	11.75	12.18	268954
2002-01-04	12.13	12.22	12.07	12.21	230068
2002-01-07	12.19	12.29	12.12	12.14	151388
2002-01-08	12.14	12.24	12.05	12.06	432282
2002-01-09	12.03	12.14	11.91	11.91	161155
2002-01-10	12.14	12.14	11.98	11.99	134387
2002-01-11	12.07	12.12	11.97	12.02	91157
2002-01-14	12.05	12.15	11.99	12.00	284509
2002-01-15	12.14	12.37	12.07	12.29	164049
2002-01-16	12.33	12.52	12.22	12.32	127514
2002-01-17	12.33	12.44	12.32	12.44	106351
2002-01-18	12.44	12.59	12.40	12.51	77593
2002-01-22	12.45	12.61	12.44	12.56	209629
2002-01-23	12.52	12.61	12.52	12.58	204203
2002-01-24	12.64	12.64	12.52	12.58	230430
2002-01-25	12.55	12.58	12.52	12.56	86997
2002-01-28	12.57	12.63	12.48	12.63	112682
2002-01-29	12.61	12.63	12.45	12.47	293915
2002-01-30	12.47	12.47	12.41	12.47	239653
2002-01-31	12.47	12.69	12.45	12.67	235674
2002-02-01	12.66	12.66	12.45	12.62	168752
2002-02-04	12.52	12.64	12.52	12.56	329004
2002-02-05	12.52	12.58	12.45	12.54	135292
2002-02-06	12.58	12.58	12.44	12.47	172913
2002-02-07	12.47	12.54	12.44	12.44	162602
2002-02-08	12.44	12.58	12.44	12.56	78316
2002-02-11	12.50	12.66	12.48	12.61	73252
2002-02-12	12.66	12.66	12.52	12.53	122087
2002-02-13	12.53	12.66	12.52	12.66	109607
2002-02-14	12.53	12.66	12.53	12.63	55887
2002-02-15	12.66	12.82	12.50	12.74	296447
2002-02-19	12.58	12.70	12.52	12.62	179965
2002-02-20	12.57	12.68	12.56	12.67	48652
2002-02-21	12.62	12.77	12.58	12.59	222833
2002-02-22	12.58	12.74	12.52	12.71	93510
2002-02-25	12.62	12.77	12.62	12.72	95860
2002-02-26	12.68	12.87	12.61	12.77	72167
2002-02-27	12.72	12.94	12.66	12.94	171646
2002-02-28	12.95	12.96	12.82	12.88	156814
2002-03-01	12.93	12.96	12.78	12.95	161698
2002-03-04	12.96	13.22	12.83	13.22	165496
2002-03-05	13.22	13.26	13.04	13.21	100020
2002-03-06	13.20	13.26	13.11	13.26	184487
2002-03-07	13.22	13.48	13.06	13.40	386883
2002-03-08	13.46	13.65	13.19	13.29	171104
2002-03-11	13.49	13.49	13.19	13.27	127333
2002-03-12	13.23	13.26	12.82	13.25	182318
2002-03-13	12.94	13.24	12.94	13.20	76327
2002-03-14	13.20	13.32	13.16	13.31	95679
2002-03-15	13.16	13.48	13.16	13.36	100382
2002-03-18	13.38	13.68	13.27	13.60	212523
2002-03-19	13.42	13.87	13.41	13.82	425228
2002-03-20	13.84	13.90	13.69	13.69	547136
2002-03-21	13.74	13.74	13.57	13.61	197691
2002-03-22	13.72	13.92	13.58	13.87	457062
2002-03-25	13.81	13.84	13.72	13.75	227355
2002-03-26	13.81	13.85	13.69	13.85	186838
2002-03-27	13.84	13.99	13.77	13.94	257018
2002-03-28	13.95	13.99	13.80	13.84	123715
2002-04-01	13.77	13.98	13.66	13.79	127333
2002-04-02	13.82	13.82	13.66	13.74	96041
2002-04-03	13.84	13.84	13.53	13.63	86637
2002-04-04	13.63	13.67	13.46	13.52	90435
2002-04-05	13.46	13.62	13.46	13.51	184306
2002-04-08	13.60	13.60	13.35	13.50	333887
2002-04-09	13.51	13.71	13.41	13.65	181231
2002-04-10	13.71	13.85	13.63	13.82	153558
2002-04-11	13.63	13.93	13.63	13.77	90797
2002-04-12	13.83	13.86	13.59	13.81	209991
2002-04-15	13.82	13.95	13.65	13.92	297533
2002-04-16	13.93	13.95	13.68	13.82	293553
2002-04-17	13.82	13.82	13.68	13.77	217948
2002-04-18	13.79	13.93	13.66	13.78	111415
2002-04-19	13.87	13.90	13.70	13.83	141261
2002-04-22	13.82	13.90	13.60	13.72	198234
2002-04-23	13.77	13.82	13.46	13.64	160251
2002-04-24	13.60	13.90	13.58	13.82	141441
2002-04-25	13.72	13.88	13.62	13.77	105446
2002-04-26	13.84	13.88	13.66	13.68	71262
2002-04-29	13.76	13.85	13.67	13.77	97851
2002-04-30	13.70	13.82	13.55	13.65	555093
2002-05-01	13.66	13.96	13.63	13.86	160251
2002-05-02	13.95	14.06	13.87	13.98	156091
2002-05-03	13.93	14.08	13.93	14.02	104542
2002-05-06	14.05	14.07	13.89	13.89	91338
2002-05-07	14.02	14.02	13.89	13.90	117204
2002-05-08	13.90	14.02	13.68	13.77	109245
2002-05-09	13.84	13.93	13.63	13.76	102914
2002-05-10	13.92	13.93	13.76	13.82	182318
2002-05-13	13.85	13.90	13.57	13.62	92423
2002-05-14	13.71	13.98	13.62	13.92	125343
2002-05-15	13.97	14.04	13.77	13.97	114671
2002-05-16	13.87	13.99	13.83	13.88	98573
2002-05-17	13.97	14.05	13.86	13.94	149217
2002-05-20	13.83	14.01	13.73	13.76	78859
2002-05-21	13.99	13.99	13.65	13.66	102734
2002-05-22	13.68	13.68	13.30	13.48	189697
2002-05-23	13.48	13.63	13.34	13.54	138907
2002-05-24	13.50	13.64	13.49	13.50	125596
2002-05-28	13.50	13.65	13.27	13.27	181884
2002-05-29	13.27	13.44	13.20	13.22	166980
2002-05-30	13.28	13.39	13.17	13.26	190565
2002-05-31	13.30	13.58	13.28	13.44	288090
2002-06-03	13.50	13.50	13.27	13.27	157429
2002-06-04	13.35	13.40	13.14	13.21	118361
2002-06-05	13.24	13.34	13.13	13.28	75820
2002-06-06	13.35	13.35	13.07	13.07	88698
2002-06-07	13.05	13.26	12.94	13.18	61061
2002-06-10	13.33	13.33	13.04	13.07	125017
2002-06-11	13.13	13.27	13.06	13.07	212704
2002-06-12	13.07	13.10	12.72	12.79	124728
2002-06-13	12.79	12.92	12.66	12.72	97670
2002-06-14	12.72	12.99	12.65	12.87	136593
2002-06-17	12.99	13.31	12.65	13.31	145420
2002-06-18	13.28	13.39	12.60	13.27	142526
2002-06-19	13.30	13.41	13.23	13.29	131529
2002-06-20	13.29	13.29	13.13	13.23	172768
2002-06-21	13.24	13.24	13.09	13.19	214730
2002-06-24	13.14	13.32	12.97	13.24	281001
2002-06-25	13.26	13.35	13.03	13.03	179424
2002-06-26	13.13	13.13	12.79	13.01	115902
2002-06-27	13.03	13.30	12.99	13.30	336854
2002-06-28	13.21	13.34	13.03	13.08	511793
2002-07-01	13.26	13.51	13.20	13.28	327594
2002-07-02	13.41	13.48	13.19	13.26	331210
2002-07-03	13.33	13.33	12.96	12.97	192591
2002-07-05	13.25	13.39	12.97	13.35	55128
2002-07-08	13.35	13.54	13.35	13.48	146287
2002-07-09	13.37	13.47	12.96	12.96	189553
2002-07-10	13.25	13.30	12.83	12.97	173781
2002-07-11	12.82	13.01	12.62	12.74	254088
2002-07-12	12.99	12.99	12.63	12.74	154969
2002-07-15	12.85	12.89	12.28	12.61	194038
2002-07-16	12.72	12.72	12.31	12.54	332079
2002-07-17	12.54	12.63	12.37	12.56	688469
2002-07-18	12.61	12.61	12.03	12.15	251916
2002-07-19	12.16	12.34	12.02	12.28	264795
2002-07-22	12.29	12.34	11.75	12.02	338590
2002-07-23	12.09	12.16	11.55	11.65	319057
2002-07-24	11.68	12.23	11.58	12.20	593113
2002-07-25	12.23	12.47	12.03	12.40	261756
2002-07-26	12.41	12.51	12.23	12.47	122413
2002-07-29	12.58	13.01	12.47	12.95	196932
2002-07-30	12.79	13.03	12.75	12.89	243380
2002-07-31	12.76	13.20	12.69	13.15	427723
2002-08-01	13.12	13.12	12.72	12.89	146721
2002-08-02	13.13	13.13	12.65	12.81	224135
2002-08-05	12.92	12.92	12.51	12.54	288525
2002-08-06	12.72	12.89	12.62	12.71	434379
2002-08-07	12.89	12.89	12.72	12.78	150484
2002-08-08	12.85	13.06	12.72	12.85	151787
2002-08-09	12.74	12.99	12.73	12.94	169874
2002-08-12	12.79	12.94	12.58	12.94	131384
2002-08-13	12.83	12.92	12.79	12.79	166256
2002-08-14	12.80	12.99	12.51	12.99	194906
2002-08-15	13.02	13.03	12.85	12.95	138040
2002-08-16	12.90	12.96	12.79	12.89	108667
2002-08-19	12.91	13.10	12.79	13.05	157140
2002-08-20	12.92	13.17	12.89	13.11	260019
2002-08-21	13.17	13.19	12.99	13.12	148602
2002-08-22	13.13	13.22	13.03	13.17	117349
2002-08-23	13.19	13.20	12.99	12.99	41817
2002-08-26	13.00	13.17	12.89	13.16	59325
2002-08-27	12.99	13.17	12.90	12.99	71623
2002-08-28	12.89	13.00	12.77	12.77	200983
2002-08-29	12.77	13.14	12.51	13.10	194182
2002-08-30	12.94	13.11	12.92	12.92	120966
2002-09-03	12.83	12.90	12.58	12.74	111849
2002-09-04	12.92	12.95	12.54	12.91	102300
2002-09-05	12.89	13.01	12.83	12.93	159021
2002-09-06	12.99	13.08	12.93	13.05	55707
2002-09-09	13.05	13.23	12.94	13.20	134857
2002-09-10	13.14	13.17	12.72	12.79	158442
2002-09-11	12.75	12.89	12.72	12.76	77411
2002-09-12	12.79	12.80	12.47	12.59	357979
2002-09-13	12.51	12.81	12.51	12.81	238605
2002-09-16	12.82	12.88	12.72	12.84	326581
2002-09-17	12.88	12.89	12.66	12.67	176673
2002-09-18	12.59	12.72	12.44	12.53	563450
2002-09-19	12.51	12.63	12.47	12.47	626827
2002-09-20	12.45	12.76	12.45	12.76	217478
2002-09-23	12.70	12.70	12.47	12.61	499494
2002-09-24	12.50	12.64	12.43	12.45	688469
2002-09-25	12.58	13.00	12.45	12.94	373896
2002-09-26	12.96	13.15	12.92	13.14	253509
2002-09-27	13.04	13.15	12.95	12.99	287947
2002-09-30	12.96	12.99	12.77	12.99	350456
2002-10-01	12.94	13.21	12.80	13.11	325713
2002-10-02	13.03	13.16	12.77	12.77	191435
2002-10-03	12.96	12.96	12.51	12.56	238750
2002-10-04	12.51	12.56	12.16	12.29	429316
2002-10-07	12.20	12.29	11.92	11.93	270583
2002-10-08	11.93	12.47	11.92	12.27	243669
2002-10-09	12.09	12.27	11.82	11.83	190565
2002-10-10	11.89	12.30	11.85	12.29	226016
2002-10-11	12.34	12.79	12.31	12.52	461148
2002-10-14	12.60	12.65	12.44	12.51	158008
2002-10-15	12.65	13.03	12.64	12.88	550428
2002-10-16	12.76	13.05	12.58	12.65	252205
2002-10-17	12.72	12.85	12.65	12.71	256547
2002-10-18	12.72	12.85	12.68	12.72	508755
2002-10-21	12.70	12.82	12.60	12.81	780930
2002-10-22	12.75	12.79	12.63	12.64	272030
2002-10-23	12.75	12.78	12.53	12.77	162204
2002-10-24	12.68	12.90	12.51	12.54	202286
2002-10-25	12.58	12.85	12.52	12.70	487918
2002-10-28	12.75	12.82	12.65	12.70	207206
2002-10-29	12.66	12.72	12.45	12.53	160323
2002-10-30	12.47	12.67	12.47	12.64	206627
2002-10-31	12.64	12.65	12.51	12.56	279120
2002-11-01	12.57	12.77	12.44	12.71	391550
2002-11-04	12.72	12.84	12.61	12.64	142671
2002-11-05	12.61	12.72	12.51	12.62	213283
2002-11-06	12.71	12.78	12.38	12.48	175372
2002-11-07	12.44	12.45	12.07	12.09	309362
2002-11-08	12.23	12.27	11.94	12.09	291419
2002-11-11	12.14	12.20	11.89	11.90	166401
2002-11-12	12.01	12.19	11.96	12.07	269425
2002-11-13	12.07	12.20	11.78	12.06	445377
2002-11-14	12.10	12.23	12.08	12.13	642600
2002-11-15	12.06	12.07	11.82	11.85	476777
2002-11-18	11.81	12.09	11.69	11.71	952686
2002-11-19	11.75	11.99	11.75	11.78	458545
2002-11-20	11.85	12.06	11.79	12.00	150049
2002-11-21	12.01	12.06	11.91	11.98	285342
2002-11-22	12.03	12.18	12.00	12.03	394732
2002-11-25	12.08	12.16	11.96	12.01	249456
2002-11-26	12.01	12.09	11.96	12.04	169150
2002-11-27	12.02	12.38	12.02	12.23	147446
2002-11-29	12.26	12.29	12.10	12.18	61351
2002-12-02	12.14	12.32	12.14	12.18	146433
2002-12-03	12.14	12.18	11.98	11.99	160323
2002-12-04	12.09	12.09	11.89	11.98	155403
2002-12-05	12.32	12.32	11.91	11.94	231225
2002-12-06	11.95	12.03	11.92	12.03	167993
2002-12-09	12.04	12.09	11.91	11.96	170018
2002-12-10	11.96	12.11	11.96	12.09	184053
2002-12-11	12.09	12.20	12.02	12.16	102879
2002-12-12	12.14	12.21	12.08	12.20	390537
2002-12-13	12.20	12.20	12.04	12.09	216177
2002-12-16	12.07	12.34	11.99	12.30	225872
2002-12-17	12.27	12.38	12.20	12.29	146721
2002-12-18	12.24	12.34	12.13	12.15	144986
2002-12-19	12.27	12.27	11.89	11.93	260164
2002-12-20	11.92	12.23	11.89	12.16	199971
2002-12-23	12.15	12.25	12.07	12.16	118796
2002-12-24	12.16	12.26	12.07	12.11	71044
2002-12-26	12.06	12.27	12.06	12.13	190710
2002-12-27	12.09	12.16	12.08	12.09	197800
2002-12-30	12.08	12.20	12.06	12.20	271306
2002-12-31	12.16	12.29	12.09	12.20	173057
2003-01-02	12.30	12.37	12.11	12.37	257850
2003-01-03	12.39	12.43	12.25	12.36	124294
2003-01-06	12.30	12.67	12.30	12.62	150774
2003-01-07	12.60	12.67	12.51	12.54	241354
2003-01-08	12.56	12.59	12.47	12.56	211691
2003-01-09	12.60	12.72	12.60	12.69	211691
2003-01-10	12.72	12.91	12.65	12.89	607437
2003-01-13	12.91	13.05	12.86	13.05	425699
2003-01-14	13.06	13.13	12.96	13.07	247866
2003-01-15	13.08	13.13	12.87	12.88	256403
2003-01-16	12.93	13.10	12.84	12.92	379540
2003-01-17	12.92	13.02	12.87	13.01	221097
2003-01-21	13.01	13.05	12.83	12.83	808712
2003-01-22	12.82	12.85	12.52	12.76	479960
2003-01-23	12.75	12.82	12.64	12.65	400955
2003-01-24	12.63	12.69	12.41	12.54	299522
2003-01-27	12.47	12.55	12.36	12.44	285775
2003-01-28	12.45	12.52	12.43	12.51	255969
2003-01-29	12.47	12.72	12.41	12.67	180292
2003-01-30	12.65	12.76	12.49	12.60	309072
2003-01-31	12.55	12.81	12.55	12.80	225726
2003-02-03	12.72	12.79	12.65	12.72	199392
2003-02-04	12.65	12.70	12.57	12.61	118216
2003-02-05	12.68	12.70	12.49	12.50	140354
2003-02-06	12.53	12.58	12.47	12.54	171321
2003-02-07	12.55	12.61	12.38	12.41	79148
2003-02-10	12.43	12.47	12.36	12.44	396758
2003-02-11	12.41	12.49	12.27	12.32	359426
2003-02-12	12.32	12.41	12.23	12.25	290984
2003-02-13	12.23	12.37	12.23	12.34	234987
2003-02-14	12.35	12.48	12.32	12.40	100274
2003-02-18	12.47	12.61	12.41	12.50	315584
2003-02-19	12.54	12.54	12.38	12.42	155693
2003-02-20	12.41	12.46	12.37	12.38	168137
2003-02-21	12.43	12.61	12.34	12.61	255244
2003-02-24	12.61	12.61	12.39	12.45	137751
2003-02-25	12.45	12.56	12.27	12.52	240920
2003-02-26	12.56	12.56	12.44	12.47	89277
2003-02-27	12.47	12.70	12.47	12.61	93763
2003-02-28	12.68	12.74	12.58	12.67	111705
2003-03-03	12.71	12.79	12.53	12.55	103458
2003-03-04	12.52	12.58	12.49	12.50	117059
2003-03-05	12.48	12.68	12.48	12.65	322094
2003-03-06	12.61	12.65	12.54	12.58	397917
2003-03-07	12.58	12.66	12.52	12.65	129214
2003-03-10	12.58	12.69	12.52	12.54	486471
2003-03-11	12.52	12.58	12.45	12.48	325713
2003-03-12	12.45	12.45	12.34	12.42	199971
2003-03-13	12.41	12.64	12.41	12.63	313848
2003-03-14	12.61	12.72	12.61	12.70	365793
2003-03-17	12.67	13.03	12.63	13.03	266242
2003-03-18	13.03	13.12	12.94	13.05	209376
2003-03-19	12.89	13.12	12.88	13.09	156562
2003-03-20	12.99	13.12	12.94	13.05	228331
2003-03-21	13.14	13.20	12.99	13.19	343800
2003-03-24	13.13	13.13	12.88	12.91	155548
2003-03-25	13.00	13.10	12.96	13.07	143827
2003-03-26	13.10	13.10	12.95	12.96	112283
2003-03-27	12.92	12.94	12.80	12.80	95065
2003-03-28	12.81	13.03	12.75	13.01	412820
2003-03-31	12.96	13.05	12.88	12.99	385617
2003-04-01	13.02	13.10	12.96	13.10	404283
2003-04-02	13.07	13.29	13.07	13.23	164230
2003-04-03	13.27	13.27	13.00	13.11	253943
2003-04-04	13.13	13.41	13.11	13.30	258572
2003-04-07	13.34	13.55	13.21	13.25	314426
2003-04-08	13.23	13.28	13.16	13.22	464188
2003-04-09	13.22	13.46	13.19	13.28	420345
2003-04-10	13.28	13.44	13.23	13.30	257704
2003-04-11	13.37	13.58	13.37	13.41	133121
2003-04-14	13.44	13.68	13.42	13.63	104905
2003-04-15	13.68	13.85	13.64	13.82	313413
2003-04-16	13.91	13.95	13.74	13.75	256112
2003-04-17	13.73	13.99	13.72	13.99	192301
2003-04-21	14.03	14.08	13.77	13.79	407611
2003-04-22	13.82	14.06	13.81	14.04	346404
2003-04-23	14.06	14.34	14.00	14.33	318478
2003-04-24	14.33	14.40	14.20	14.31	334105
2003-04-25	14.34	14.42	14.24	14.35	186513
2003-04-28	14.15	14.64	14.15	14.53	321647
2003-04-29	14.53	14.53	14.34	14.45	177636
2003-04-30	14.44	14.51	14.33	14.45	199684
2003-05-01	14.51	14.51	14.25	14.26	286780
2003-05-02	14.32	14.59	14.24	14.58	308279
2003-05-05	14.55	14.55	14.48	14.51	304558
2003-05-06	14.51	14.70	14.48	14.64	97844
2003-05-07	14.64	14.67	14.53	14.66	106664
2003-05-08	14.56	14.62	14.51	14.53	93020
2003-05-09	14.55	14.68	14.55	14.64	94674
2003-05-12	14.66	14.79	14.59	14.72	90953
2003-05-13	14.78	14.83	14.67	14.69	100875
2003-05-14	14.77	14.80	14.68	14.76	154759
2003-05-15	14.86	14.87	14.69	14.76	231106
2003-05-16	14.67	14.72	14.44	14.70	512651
2003-05-19	14.51	14.57	14.42	14.55	490325
2003-05-20	14.55	14.59	14.45	14.53	179152
2003-05-21	14.52	14.57	14.49	14.55	100462
2003-05-22	14.55	14.55	14.45	14.49	231657
2003-05-23	14.51	14.62	14.48	14.53	288573
2003-05-27	14.51	14.65	14.45	14.64	394409
2003-05-28	14.67	14.77	14.63	14.66	182046
2003-05-29	14.71	14.80	14.61	14.74	153106
2003-05-30	14.73	14.97	14.73	14.94	412049
2003-06-02	14.98	15.06	14.72	14.93	178325
2003-06-03	14.91	14.94	14.84	14.93	159169
2003-06-04	14.88	15.14	14.88	14.91	368364
2003-06-05	14.91	15.16	14.80	15.07	383799
2003-06-06	15.09	15.24	14.90	14.90	186869
2003-06-09	14.96	14.96	14.65	14.77	289537
2003-06-10	14.48	14.77	14.37	14.76	395513
2003-06-11	14.68	14.69	14.48	14.67	323437
2003-06-12	14.69	14.69	14.57	14.64	93434
2003-06-13	14.68	14.68	14.45	14.48	130367
2003-06-16	14.48	14.69	14.44	14.69	132021
2003-06-17	14.68	14.74	14.44	14.59	157377
2003-06-18	14.59	14.62	14.48	14.61	140565
2003-06-19	14.51	14.55	14.24	14.28	162890
2003-06-20	14.51	14.51	14.28	14.43	163165
2003-06-23	14.30	14.44	14.24	14.35	220356
2003-06-24	14.45	14.46	14.31	14.37	207815
2003-06-25	14.37	14.51	14.35	14.44	107215
2003-06-26	14.40	14.57	14.37	14.51	170883
2003-06-27	14.52	14.57	14.45	14.53	128300
2003-06-30	14.53	14.58	14.40	14.44	176809
2003-07-01	14.41	14.59	14.30	14.57	113416
2003-07-02	14.55	14.76	14.55	14.76	134088
2003-07-03	14.70	14.77	14.64	14.72	46854
2003-07-07	14.69	15.02	14.67	15.02	286643
2003-07-08	15.02	15.03	14.88	15.02	179978
2003-07-09	15.04	15.04	14.84	14.95	187281
2003-07-10	14.93	14.98	14.75	14.98	251226
2003-07-11	14.98	15.05	14.87	14.99	157653
2003-07-14	15.02	15.46	14.95	15.46	202304
2003-07-15	15.59	15.60	15.19	15.19	223250
2003-07-16	15.19	15.27	14.88	15.17	417287
2003-07-17	15.17	15.19	14.73	14.83	337907
2003-07-18	14.87	14.98	14.80	14.97	266661
2003-07-21	14.96	14.99	14.80	14.83	267212
2003-07-22	14.83	14.92	14.72	14.74	369053
2003-07-23	14.78	14.80	14.53	14.62	529188
2003-07-24	14.64	14.69	14.49	14.56	277548
2003-07-25	14.53	14.64	14.48	14.61	194585
2003-07-28	14.59	14.63	14.45	14.46	171296
2003-07-29	14.46	14.50	14.32	14.41	175155
2003-07-30	14.37	14.43	14.37	14.37	460008
2003-07-31	14.44	14.72	14.42	14.67	352930
2003-08-01	14.69	14.69	14.55	14.63	309933
2003-08-04	14.62	14.66	14.48	14.57	237169
2003-08-05	14.56	14.64	14.53	14.64	394409
2003-08-06	14.61	14.68	14.55	14.59	92745
2003-08-07	14.63	14.63	14.55	14.59	187007
2003-08-08	14.56	14.66	14.56	14.57	259908
2003-08-11	14.56	14.63	14.56	14.56	217324
2003-08-12	14.59	14.74	14.56	14.73	144975
2003-08-13	14.77	14.89	14.70	14.81	166748
2003-08-14	14.75	14.90	14.75	14.90	109006
2003-08-15	14.74	15.01	14.69	14.94	84339
2003-08-18	14.88	15.01	14.88	14.91	123063
2003-08-19	14.89	14.98	14.77	14.88	134226
2003-08-20	14.84	14.96	14.80	14.95	230693
2003-08-21	14.95	15.06	14.89	15.00	157791
2003-08-22	15.01	15.02	14.77	14.85	88335
2003-08-25	14.81	14.88	14.51	14.60	273138
2003-08-26	14.32	14.48	13.97	14.34	1952074
2003-08-27	14.37	14.42	14.26	14.42	345075
2003-08-28	14.38	14.55	14.30	14.51	523400
2003-08-29	14.48	14.66	14.48	14.66	611323
2003-09-02	14.68	14.90	14.56	14.89	432997
2003-09-03	14.87	14.98	14.87	14.94	272587
2003-09-04	14.97	14.97	14.88	14.90	147180
2003-09-05	14.91	15.04	14.86	15.04	170469
2003-09-08	15.04	15.09	14.86	15.06	234275
2003-09-09	15.00	15.09	14.93	15.05	303731
2003-09-10	15.02	15.09	14.87	14.94	420319
2003-09-11	15.01	15.01	14.89	14.93	164681
2003-09-12	14.91	14.95	14.88	14.92	366849
2003-09-15	14.94	15.02	14.90	14.96	183010
2003-09-16	15.01	15.06	14.91	15.04	214430
2003-09-17	15.01	15.09	14.95	15.00	156413
2003-09-18	14.88	15.01	14.88	15.01	325781
2003-09-19	15.06	15.06	14.90	15.00	210848
2003-09-22	14.92	14.94	14.80	14.87	225180
2003-09-23	14.83	14.96	14.83	14.88	368364
2003-09-24	14.94	14.94	14.78	14.84	174053
2003-09-25	14.85	14.88	14.72	14.77	644810
2003-09-26	14.78	14.78	14.66	14.68	215533
2003-09-29	14.66	14.83	14.66	14.79	331707
2003-09-30	14.82	14.82	14.56	14.66	410672
2003-10-01	14.57	14.84	14.56	14.84	282096
2003-10-02	14.84	14.85	14.66	14.73	230279
2003-10-03	14.77	14.79	14.69	14.79	150073
2003-10-06	14.80	14.94	14.72	14.90	122925
2003-10-07	14.91	14.98	14.79	14.82	90402
2003-10-08	14.78	14.88	14.76	14.85	140565
2003-10-09	14.86	14.98	14.84	14.96	175155
2003-10-10	14.94	14.96	14.73	14.84	196790
2003-10-13	14.79	14.98	14.79	14.98	95225
2003-10-14	14.98	15.00	14.83	15.00	157239
2003-10-15	15.01	15.01	14.80	14.88	175982
2003-10-16	14.91	14.91	14.77	14.79	185353
2003-10-17	14.83	14.88	14.78	14.87	280028
2003-10-20	14.80	14.87	14.73	14.77	265283
2003-10-21	14.80	14.80	14.58	14.60	197067
2003-10-22	14.59	14.62	14.44	14.45	178876
2003-10-23	14.45	14.52	14.37	14.42	275755
2003-10-24	14.40	14.53	14.33	14.43	231243
2003-10-27	14.45	14.92	14.45	14.76	209470
2003-10-28	14.77	14.86	14.69	14.86	211950
2003-10-29	14.70	14.95	14.70	14.84	304420
2003-10-30	14.86	14.95	14.83	14.94	164819
2003-10-31	14.94	15.02	14.88	15.01	130228
2003-11-03	15.11	15.19	14.99	15.16	186593
2003-11-04	15.17	15.24	15.06	15.19	209470
2003-11-05	15.10	15.15	15.01	15.07	108180
2003-11-06	15.01	15.33	14.98	15.33	469102
2003-11-07	15.34	15.56	15.24	15.50	237445
2003-11-10	15.53	15.53	15.19	15.24	140565
2003-11-11	15.33	15.34	15.13	15.14	149935
2003-11-12	15.14	15.35	15.10	15.35	187558
2003-11-13	15.42	15.42	15.22	15.33	144286
2003-11-14	15.33	15.33	15.21	15.22	87094
2003-11-17	15.24	15.24	14.95	15.20	169367
2003-11-18	15.17	15.22	15.11	15.17	113279
2003-11-19	15.19	15.30	15.14	15.30	186869
2003-11-20	15.30	15.30	15.00	15.01	165922
2003-11-21	15.08	15.30	15.06	15.22	208092
2003-11-24	15.20	15.56	15.20	15.56	117551
2003-11-25	15.60	15.70	15.44	15.70	178738
2003-11-26	15.64	15.74	15.57	15.73	106801
2003-11-28	15.60	15.78	15.60	15.74	82409
2003-12-01	15.67	15.89	15.66	15.89	117137
2003-12-02	15.88	15.89	15.80	15.89	163579
2003-12-03	15.82	15.82	15.60	15.65	230830
2003-12-04	15.65	15.65	15.49	15.61	124302
2003-12-05	15.56	15.61	15.53	15.60	114657
2003-12-08	15.54	15.77	15.54	15.77	136568
2003-12-09	15.77	15.81	15.56	15.60	165508
2003-12-10	15.71	15.71	15.51	15.67	257152
2003-12-11	15.60	15.89	15.60	15.78	125544
2003-12-12	15.75	15.86	15.68	15.72	167162
2003-12-15	15.94	15.94	15.70	15.78	144561
2003-12-16	15.86	15.86	15.67	15.77	113968
2003-12-17	15.67	15.81	15.61	15.67	119756
2003-12-18	15.82	15.82	15.61	15.81	196790
2003-12-19	15.71	15.96	15.60	15.88	278787
2003-12-22	15.77	15.96	15.54	15.64	308968
2003-12-23	15.64	15.79	15.60	15.76	179152
2003-12-24	15.64	15.80	15.55	15.67	63943
2003-12-26	15.63	15.78	15.57	15.75	50024
2003-12-29	15.85	15.96	15.75	15.87	106526
2003-12-30	15.86	15.89	15.78	15.89	129127
2003-12-31	15.86	15.90	15.77	15.89	123201
2004-01-02	15.82	15.89	15.69	15.72	128438
2004-01-05	15.68	15.78	15.62	15.69	158342
2004-01-06	15.78	15.80	15.58	15.64	195963
2004-01-07	15.59	15.75	15.52	15.65	167438
2004-01-08	15.75	15.75	15.56	15.58	205749
2004-01-09	15.57	15.62	15.46	15.48	108455
2004-01-12	15.60	15.63	15.38	15.38	302629
2004-01-13	15.44	15.44	15.13	15.22	171021
2004-01-14	15.25	15.30	15.17	15.27	302904
2004-01-15	15.29	15.56	15.21	15.56	211675
2004-01-16	15.60	15.64	15.38	15.42	174328
2004-01-20	15.51	15.54	15.32	15.54	193346
2004-01-21	15.56	15.74	15.42	15.72	242957
2004-01-22	15.64	15.72	15.49	15.60	162614
2004-01-23	15.51	15.69	15.49	15.67	94398
2004-01-26	15.52	16.04	15.52	15.96	407089
2004-01-27	15.83	16.01	15.83	15.89	259495
2004-01-28	15.96	16.01	15.75	15.78	252880
2004-01-29	15.73	15.78	15.44	15.62	237858
2004-01-30	15.49	15.72	15.47	15.71	103218
2004-02-02	15.62	15.67	15.49	15.52	136705
2004-02-03	15.46	15.63	15.41	15.55	85440
2004-02-04	15.49	15.75	15.41	15.45	167438
2004-02-05	15.40	15.53	15.39	15.49	67938
2004-02-06	15.49	15.79	15.39	15.72	128989
2004-02-09	15.75	15.75	15.60	15.74	101978
2004-02-10	15.64	15.73	15.58	15.71	114381
2004-02-11	15.74	15.83	15.63	15.82	126922
2004-02-12	15.83	15.90	15.74	15.89	58017
2004-02-13	15.91	15.91	15.71	15.83	144836
2004-02-17	15.41	15.92	15.27	15.92	220907
2004-02-18	16.00	16.04	15.87	16.04	180392
2004-02-19	16.07	16.07	15.89	16.03	107353
2004-02-20	16.10	16.10	15.91	16.02	90264
2004-02-23	16.12	16.15	15.95	16.00	190175
2004-02-24	15.97	16.02	15.90	16.00	121272
2004-02-25	15.92	16.07	15.89	16.04	89988
2004-02-26	16.07	16.09	15.96	16.07	76620
2004-02-27	16.07	16.08	15.97	16.02	165508
2004-03-01	16.08	16.23	15.96	16.20	107766
2004-03-02	16.12	16.22	16.04	16.04	51402
2004-03-03	16.00	16.15	15.97	16.10	65044
2004-03-04	16.15	16.31	16.09	16.31	85440
2004-03-05	16.18	16.47	16.18	16.47	94536
2004-03-08	16.47	16.51	16.29	16.33	122512
2004-03-09	16.40	16.40	16.18	16.24	84200
2004-03-10	16.20	16.34	16.11	16.13	83925
2004-03-11	16.07	16.20	15.92	15.97	218840
2004-03-12	15.96	16.35	15.93	16.28	155448
2004-03-15	16.08	16.33	16.08	16.28	333774
2004-03-16	16.23	16.39	16.15	16.36	136016
2004-03-17	16.27	16.49	16.27	16.48	66975
2004-03-18	16.40	16.53	16.23	16.28	83373
2004-03-19	16.40	16.48	16.11	16.12	66010
2004-03-22	16.15	16.15	15.84	15.91	121547
2004-03-23	16.04	16.04	15.82	15.82	121408
2004-03-24	15.89	15.89	15.74	15.82	93158
2004-03-25	15.75	15.83	15.70	15.76	213328
2004-03-26	15.88	15.89	15.78	15.80	118653
2004-03-29	15.84	15.96	15.75	15.93	82684
2004-03-30	15.93	15.99	15.78	15.99	97568
2004-03-31	16.00	16.17	15.87	16.16	134777
2004-04-01	16.16	16.45	16.02	16.31	483160
2004-04-02	16.32	16.49	16.31	16.36	292431
2004-04-05	16.20	16.37	16.05	16.33	423213
2004-04-06	16.18	16.36	16.18	16.33	228625
2004-04-07	16.31	16.33	16.09	16.10	203131
2004-04-08	16.18	16.18	16.01	16.01	113830
2004-04-12	16.11	16.18	15.99	16.09	125544
2004-04-13	16.04	16.23	15.59	15.59	265145
2004-04-14	15.67	15.67	15.25	15.34	211675
2004-04-15	15.38	15.53	14.88	15.03	295325
2004-04-16	15.36	15.36	14.95	15.14	352930
2004-04-19	15.26	15.28	15.13	15.28	206161
2004-04-20	15.43	15.43	15.06	15.09	199410
2004-04-21	15.05	15.25	14.98	15.24	120996
2004-04-22	15.27	15.32	14.98	15.31	95363
2004-04-23	15.38	15.40	15.11	15.19	132021
2004-04-26	15.35	15.38	15.05	15.07	197343
2004-04-27	15.09	15.27	15.00	15.09	302491
2004-04-28	14.98	15.06	14.59	14.87	415770
2004-04-29	14.80	14.95	14.80	14.88	630891
2004-04-30	14.98	15.06	14.90	14.95	287195
2004-05-03	15.12	15.13	14.91	15.09	348658
2004-05-04	15.08	15.21	15.01	15.17	163028
2004-05-05	15.24	15.38	15.17	15.27	188936
2004-05-06	15.24	15.36	15.13	15.13	132433
2004-05-07	15.03	15.24	14.95	15.01	163303
2004-05-10	15.08	15.08	14.73	14.84	224491
2004-05-11	15.13	15.17	14.84	14.96	236480
2004-05-12	15.09	15.15	14.86	15.15	229161
2004-05-13	15.01	15.24	15.01	15.14	219450
2004-05-14	15.12	15.23	15.04	15.20	168129
2004-05-17	14.99	15.15	14.96	15.06	176400
2004-05-18	15.02	15.44	15.01	15.43	247668
2004-05-19	15.31	15.47	15.28	15.28	181779
2004-05-20	15.22	15.48	15.12	15.43	202386
2004-05-21	15.50	15.54	15.39	15.54	179943
2004-05-24	15.54	15.58	15.49	15.58	107229
2004-05-25	15.57	15.77	15.54	15.77	219975
2004-05-26	15.71	16.00	15.66	15.99	244386
2004-05-27	16.07	16.08	15.79	15.87	257511
2004-05-28	15.81	15.91	15.73	15.80	177054
2004-06-01	15.67	15.73	15.47	15.66	138204
2004-06-02	15.70	15.76	15.58	15.66	109068
2004-06-03	15.55	15.73	15.43	15.44	91743
2004-06-04	15.56	15.60	15.39	15.53	118779
2004-06-07	15.54	15.58	15.38	15.41	251736
2004-06-08	15.35	15.59	15.28	15.54	193200
2004-06-09	15.43	15.61	15.24	15.28	89511
2004-06-10	15.24	15.42	15.23	15.41	210261
2004-06-14	15.25	15.43	15.09	15.09	112875
2004-06-15	15.09	15.38	14.99	15.21	165636
2004-06-16	15.16	15.31	14.96	15.06	199761
2004-06-17	14.97	15.15	14.96	15.13	137025
2004-06-18	15.18	15.34	15.05	15.31	255411
2004-06-21	15.28	15.32	15.18	15.18	124425
2004-06-22	15.16	15.31	15.12	15.26	121275
2004-06-23	15.15	15.28	15.15	15.19	131379
2004-06-24	15.16	15.34	15.16	15.23	119568
2004-06-25	15.21	15.39	15.16	15.24	309487
2004-06-28	15.43	15.50	15.28	15.44	197529
2004-06-29	15.34	15.54	15.24	15.54	254625
2004-06-30	15.54	15.60	15.34	15.35	264861
2004-07-01	15.44	15.52	15.24	15.36	324975
2004-07-02	15.35	15.41	15.31	15.39	241761
2004-07-06	15.38	15.38	15.31	15.37	292554
2004-07-07	15.37	15.41	15.30	15.41	198579
2004-07-08	15.39	15.61	15.35	15.43	292950
2004-07-09	15.58	15.60	15.39	15.51	153168
2004-07-12	15.60	15.60	15.41	15.48	111693
2004-07-13	15.54	15.64	15.43	15.64	95679
2004-07-14	15.66	15.66	15.40	15.43	112479
2004-07-15	15.51	15.58	15.40	15.51	121668
2004-07-16	15.73	15.73	15.46	15.47	75993
2004-07-19	15.66	15.66	15.41	15.42	167604
2004-07-20	15.43	15.60	15.41	15.57	173904
2004-07-21	15.62	15.62	15.39	15.43	236775
2004-07-22	15.40	15.54	15.39	15.47	281529
2004-07-23	15.50	15.50	15.41	15.44	327993
2004-07-26	15.44	15.57	15.41	15.47	187425
2004-07-27	15.43	15.62	15.43	15.54	124029
2004-07-28	15.47	15.53	15.37	15.45	273654
2004-07-29	15.41	15.60	15.41	15.50	151854
2004-07-30	15.59	15.70	15.43	15.63	161961
2004-08-02	15.58	15.63	15.43	15.57	245043
2004-08-03	15.50	15.58	15.40	15.49	166161
2004-08-04	15.52	15.58	15.33	15.44	457404
2004-08-05	15.42	15.57	15.42	15.50	225354
2004-08-06	15.50	15.60	15.39	15.47	233361
2004-08-09	15.43	15.47	15.41	15.43	206325
2004-08-10	15.47	15.60	15.44	15.57	146343
2004-08-11	15.58	15.61	15.47	15.60	104079
2004-08-12	15.54	15.67	15.47	15.67	185454
2004-08-13	15.79	15.81	15.43	15.47	294525
2004-08-16	15.47	15.60	15.35	15.57	254493
2004-08-17	15.50	15.68	15.50	15.63	204750
2004-08-18	15.54	15.80	15.49	15.80	228900
2004-08-19	15.67	15.79	15.38	15.73	145029
2004-08-20	15.66	16.00	15.66	15.98	148311
2004-08-23	15.88	16.02	15.86	15.98	165900
2004-08-24	16.01	16.04	15.95	16.04	181386
2004-08-25	15.98	16.14	15.98	16.14	213018
2004-08-26	16.04	16.16	15.94	16.13	123504
2004-08-27	16.19	16.34	15.93	16.25	284943
2004-08-30	16.24	16.30	16.16	16.17	112743
2004-08-31	16.17	16.21	16.02	16.10	214725
2004-09-01	16.08	16.33	16.08	16.20	171936
2004-09-02	16.15	16.29	16.09	16.19	108279
2004-09-03	16.08	16.30	16.08	16.26	92136
2004-09-07	16.24	16.50	16.24	16.46	192279
2004-09-08	16.38	16.43	16.30	16.38	131250
2004-09-09	16.39	16.52	16.38	16.52	159075
2004-09-10	16.53	16.69	16.45	16.63	159204
2004-09-13	16.56	16.66	16.53	16.58	120879
2004-09-14	16.66	16.66	16.51	16.66	109593
2004-09-15	16.61	16.66	16.53	16.58	172593
2004-09-16	16.69	16.69	16.53	16.61	111954
2004-09-17	16.47	16.68	16.46	16.53	208029
2004-09-20	16.68	16.69	16.31	16.31	131775
2004-09-21	16.31	16.34	16.18	16.34	101325
2004-09-22	16.34	16.34	16.23	16.30	139254
2004-09-23	16.23	16.37	16.23	16.25	155925
2004-09-24	16.24	16.34	16.15	16.19	184011
2004-09-27	16.27	16.27	16.09	16.09	159468
2004-09-28	16.23	16.23	16.07	16.08	150150
2004-09-29	16.09	16.32	16.08	16.32	127443
2004-09-30	16.33	16.40	16.26	16.30	177054
2004-10-01	16.34	16.42	16.24	16.40	178500
2004-10-04	16.41	16.56	16.40	16.55	199236
2004-10-05	16.48	16.51	16.39	16.40	223650
2004-10-06	16.50	16.50	16.27	16.39	211311
2004-10-07	16.38	16.44	16.28	16.37	259350
2004-10-08	16.30	16.38	16.24	16.32	99225
2004-10-11	16.23	16.40	16.19	16.40	109725
2004-10-12	16.45	16.48	16.31	16.44	105393
2004-10-13	16.42	16.63	16.29	16.34	127311
2004-10-14	16.28	16.45	16.15	16.30	114450
2004-10-15	16.62	16.65	16.34	16.37	150543
2004-10-18	16.48	16.66	16.43	16.63	130854
2004-10-19	16.51	16.64	16.38	16.47	105129
2004-10-20	16.41	16.53	16.23	16.27	78487
2004-10-21	16.40	16.49	16.31	16.33	212493
2004-10-22	16.38	16.38	16.19	16.21	143718
2004-10-25	16.19	16.25	16.17	16.24	159204
2004-10-26	16.25	16.46	16.19	16.46	347025
2004-10-27	16.32	16.57	16.29	16.57	83736
2004-10-28	16.53	16.55	16.37	16.45	163536
2004-10-29	16.45	16.49	16.35	16.35	222204
2004-11-01	16.35	16.40	16.23	16.30	322350
2004-11-02	16.17	16.34	16.04	16.15	237300
2004-11-03	16.17	16.28	16.11	16.15	215118
2004-11-04	16.19	16.34	16.11	16.31	175611
2004-11-05	16.37	16.40	16.15	16.27	151987
2004-11-08	16.34	16.35	16.12	16.35	173118
2004-11-09	16.46	16.47	16.24	16.46	160911
2004-11-10	16.43	16.59	16.36	16.59	159600
2004-11-11	16.48	16.71	16.34	16.71	194904
2004-11-12	16.72	16.76	16.50	16.76	117861
2004-11-15	16.70	16.79	16.67	16.78	201336
2004-11-16	16.58	16.78	16.58	16.75	168654
2004-11-17	16.80	16.80	16.73	16.80	162486
2004-11-18	16.69	17.07	16.69	17.07	356604
2004-11-19	17.10	17.10	16.70	16.78	116943
2004-11-22	16.64	16.93	16.64	16.86	132429
2004-11-23	16.84	17.01	16.75	16.93	129675
2004-11-24	16.84	17.00	16.83	16.91	109068
2004-11-26	16.91	17.07	16.91	17.07	25200
2004-11-29	16.93	17.07	16.85	17.00	147261
2004-11-30	16.99	17.07	16.91	17.07	141487
2004-12-01	17.06	17.22	16.97	17.22	171411
2004-12-02	17.11	17.30	17.01	17.22	136237
2004-12-03	17.08	17.26	16.99	17.19	166425
2004-12-06	17.20	17.21	16.99	17.08	108018
2004-12-07	17.05	17.10	16.81	16.85	103293
2004-12-08	16.84	16.91	16.75	16.78	135975
2004-12-09	16.76	16.87	16.73	16.81	154875
2004-12-10	16.76	16.84	16.75	16.84	130200
2004-12-13	16.78	17.12	16.78	17.12	100143
2004-12-14	17.06	17.18	17.00	17.01	159337
2004-12-15	17.01	17.14	16.97	17.14	107754
2004-12-16	17.14	17.17	16.98	17.17	164979
2004-12-17	16.93	17.03	16.78	16.88	394275
2004-12-20	16.78	17.01	16.77	16.87	272867
2004-12-21	17.03	17.21	16.88	17.20	324975
2004-12-22	17.22	17.44	17.02	17.41	300825
2004-12-23	17.33	17.91	17.33	17.71	339279
2004-12-27	17.71	17.90	17.62	17.77	203700
2004-12-28	17.87	17.87	17.71	17.85	217743
2004-12-29	17.95	17.97	17.79	17.87	180468
2004-12-30	17.98	17.98	17.79	17.90	198186
2004-12-31	17.92	17.92	17.76	17.76	77043
2005-01-03	17.90	17.92	17.62	17.78	458454
2005-01-04	17.87	17.90	17.33	17.42	912711
2005-01-05	17.25	17.34	17.14	17.30	303054
2005-01-06	17.41	17.45	17.13	17.30	268404
2005-01-07	17.30	17.36	17.11	17.17	155793
2005-01-10	17.25	17.25	16.88	17.03	453600
2005-01-11	16.97	17.06	16.84	16.90	279300
2005-01-12	16.91	16.98	16.76	16.78	166161
2005-01-13	16.85	16.98	16.76	16.77	207636
2005-01-14	16.96	17.07	16.58	16.73	313161
2005-01-18	16.77	17.00	16.68	16.98	390729
2005-01-19	16.98	17.04	16.77	16.78	324711
2005-01-20	16.81	16.99	16.76	16.95	285337
2005-01-21	17.01	17.01	16.76	16.83	122586
2005-01-24	16.91	16.91	16.72	16.82	183225
2005-01-25	16.88	16.88	16.66	16.72	344400
2005-01-26	16.69	16.72	16.61	16.69	273000
2005-01-27	16.69	16.76	16.67	16.72	158943
2005-01-28	16.72	16.72	16.61	16.66	236118
2005-01-31	16.65	16.67	16.45	16.63	366186
2005-02-01	16.52	16.72	16.52	16.72	203961
2005-02-02	16.76	16.89	16.69	16.88	184404
2005-02-03	16.79	16.87	16.72	16.83	126393
2005-02-04	16.79	16.88	16.69	16.88	57225
2005-02-07	16.88	17.01	16.75	17.00	121929
2005-02-08	17.01	17.01	16.84	17.01	205143
2005-02-09	16.92	17.03	16.81	16.88	186768
2005-02-10	16.95	16.98	16.74	16.83	202911
2005-02-11	16.89	16.91	16.66	16.76	245175
2005-02-14	16.75	16.84	16.72	16.80	191100
2005-02-15	16.76	16.86	16.72	16.80	140304
2005-02-16	16.80	16.84	16.71	16.82	98175
2005-02-17	16.76	16.88	16.67	16.69	198711
2005-02-18	16.75	16.76	16.50	16.59	255675
2005-02-22	16.52	16.57	16.33	16.34	659793
2005-02-23	16.44	16.44	16.19	16.19	169179
2005-02-24	16.19	16.32	16.00	16.32	211179
2005-02-25	16.24	16.50	16.18	16.45	150411
2005-02-28	16.50	16.53	16.32	16.34	131379
2005-03-01	16.30	16.51	16.30	16.50	413304
2005-03-02	16.53	16.53	16.39	16.42	570411
2005-03-03	16.53	16.53	16.40	16.50	203568
2005-03-04	16.50	16.69	16.39	16.65	193854
2005-03-07	16.70	16.93	16.62	16.81	575925
2005-03-08	16.69	16.90	16.69	16.87	188868
2005-03-09	16.94	16.98	16.62	16.68	145029
2005-03-10	16.61	16.84	16.61	16.65	194379
2005-03-11	16.82	16.84	16.71	16.77	237693
2005-03-14	16.68	17.02	16.68	16.91	228111
2005-03-15	16.99	17.03	16.91	16.95	195168
2005-03-16	16.99	17.07	16.75	16.82	157629
2005-03-17	16.84	16.95	16.76	16.90	161829
2005-03-18	16.76	16.83	16.63	16.78	198579
2005-03-21	16.92	16.92	16.56	16.74	154350
2005-03-22	16.86	16.86	16.61	16.66	230868
2005-03-23	16.74	16.76	16.40	16.58	244386
2005-03-24	16.65	16.76	16.43	16.53	219843
2005-03-28	16.43	16.53	16.21	16.27	247668
2005-03-29	16.27	16.36	16.01	16.09	327729
2005-03-30	16.19	16.37	16.14	16.34	169836
2005-03-31	16.43	16.60	16.37	16.60	215511
2005-04-01	16.52	16.59	16.26	16.35	140304
2005-04-04	16.28	16.52	16.27	16.51	165504
2005-04-05	16.44	16.65	16.39	16.64	141618
2005-04-06	16.65	16.71	16.52	16.71	121011
2005-04-07	16.72	16.75	16.59	16.63	100404
2005-04-08	16.53	16.58	16.37	16.38	181518
2005-04-11	16.35	16.41	16.13	16.40	149100
2005-04-12	16.53	16.64	16.36	16.61	243600
2005-04-13	16.61	16.72	16.39	16.42	221418
2005-04-14	16.50	16.50	16.21	16.26	436668
2005-04-15	16.48	16.56	15.87	15.92	384954
2005-04-18	16.04	16.27	15.93	16.03	350043
2005-04-19	16.11	16.12	16.02	16.11	244254
2005-04-20	16.22	16.22	15.82	15.85	428268
2005-04-21	15.97	17.51	15.77	16.00	452550
2005-04-22	16.00	16.18	15.76	15.79	347286
2005-04-25	15.93	16.05	15.79	15.99	254886
2005-04-26	15.94	16.08	15.94	16.02	234804
2005-04-27	15.92	16.11	15.92	15.98	225225
2005-04-28	15.93	16.07	15.84	15.97	239529
2005-04-29	15.90	15.98	15.68	15.89	349650
2005-05-02	16.00	16.18	15.89	16.18	283761
2005-05-03	16.18	16.27	16.11	16.17	145161
2005-05-04	16.27	16.30	16.04	16.25	176136
2005-05-05	16.29	16.34	16.12	16.30	68643
2005-05-06	16.38	16.38	16.18	16.25	157104
2005-05-09	16.37	16.50	16.23	16.43	137154
2005-05-10	16.47	16.47	16.15	16.21	191100
2005-05-11	16.21	16.37	16.09	16.35	114186
2005-05-12	16.44	16.44	16.13	16.20	130986
2005-05-13	16.15	16.29	16.07	16.12	137943
2005-05-16	16.22	16.53	16.22	16.42	143454
2005-05-17	16.30	16.56	16.29	16.43	152643
2005-05-18	16.43	16.65	16.38	16.65	350436
2005-05-19	16.64	16.84	16.54	16.64	119829
2005-05-20	16.65	16.79	16.37	16.61	213936
2005-05-23	16.63	16.65	16.37	16.62	141354
2005-05-24	16.41	16.54	16.34	16.51	117993
2005-05-25	16.55	16.55	16.34	16.43	89775
2005-05-26	16.48	16.50	16.22	16.49	142404
2005-05-27	16.37	16.56	16.34	16.38	83079
2005-05-31	16.50	16.64	16.34	16.56	129675
2005-06-01	16.47	16.65	16.44	16.64	194511
2005-06-02	16.51	16.66	16.51	16.61	140961
2005-06-03	16.59	16.69	16.56	16.60	154350
2005-06-06	16.62	16.70	16.55	16.69	88854
2005-06-07	16.69	16.85	16.61	16.79	222861
2005-06-08	16.84	16.91	16.70	16.75	111036
2005-06-09	16.63	16.93	16.62	16.77	224175
2005-06-10	16.70	16.84	16.67	16.67	312900
2005-06-13	16.76	16.87	16.69	16.77	254310
2005-06-14	16.81	16.86	16.65	16.75	203490
2005-06-15	16.70	16.84	16.60	16.84	206955
2005-06-16	16.83	17.00	16.76	17.00	138285
2005-06-17	17.10	17.10	15.96	17.04	340935
2005-06-20	17.07	17.14	16.94	17.10	177660
2005-06-21	17.12	17.14	16.87	16.95	149310
2005-06-22	16.95	17.05	16.92	16.98	93345
2005-06-23	16.87	17.05	16.81	16.81	78015
2005-06-24	16.76	16.99	16.59	16.59	234255
2005-06-27	16.52	16.88	16.52	16.88	83790
2005-06-28	16.78	16.97	16.70	16.95	221970
2005-06-29	16.96	17.13	16.95	17.02	145740
2005-06-30	17.05	17.14	17.03	17.14	180810
2005-07-01	17.00	17.24	17.00	17.24	109935
2005-07-05	16.95	17.30	16.95	17.30	175350
2005-07-06	17.20	17.38	17.20	17.36	164850
2005-07-07	17.38	17.42	17.20	17.40	173145
2005-07-08	17.33	17.57	17.33	17.47	118335
2005-07-11	17.46	17.81	17.33	17.81	114030
2005-07-12	17.87	17.97	17.67	17.75	185115
2005-07-13	17.83	17.97	17.62	17.75	195405
2005-07-14	17.67	17.90	17.62	17.69	180390
2005-07-15	17.94	18.00	17.66	17.80	166215
2005-07-18	17.95	17.95	17.48	17.60	246015
2005-07-19	17.57	17.74	17.50	17.52	246015
2005-07-20	17.40	17.94	17.39	17.71	237930
2005-07-21	17.76	17.76	17.43	17.48	351330
2005-07-22	17.52	17.79	17.46	17.76	235515
2005-07-25	17.75	17.82	17.55	17.55	111405
2005-07-26	17.57	17.74	17.52	17.61	190470
2005-07-27	17.00	17.30	16.64	17.16	1677900
2005-07-28	17.30	17.30	17.10	17.25	499170
2005-07-29	17.33	17.33	17.06	17.20	546420
2005-08-01	17.25	17.25	16.99	17.18	255360
2005-08-02	17.13	17.31	17.06	17.29	200760
2005-08-03	17.20	17.33	17.06	17.20	166845
2005-08-04	17.17	17.25	16.96	17.00	234045
2005-08-05	16.90	17.07	16.81	16.90	147735
2005-08-08	17.01	17.08	16.70	16.75	170730
2005-08-09	16.67	16.81	16.63	16.64	221655
2005-08-10	16.71	16.77	16.61	16.70	178185
2005-08-11	16.73	16.79	16.61	16.77	158550
2005-08-12	16.70	16.78	16.57	16.67	133665
2005-08-15	16.69	16.73	16.60	16.70	280875
2005-08-16	16.76	16.83	16.61	16.64	379785
2005-08-17	16.63	16.67	16.55	16.58	276045
2005-08-18	16.61	16.65	16.39	16.48	440580
2005-08-19	16.43	16.69	16.43	16.66	247800
2005-08-22	16.66	16.77	16.59	16.67	193200
2005-08-23	16.69	16.74	16.57	16.62	119910
2005-08-24	16.67	16.75	16.58	16.68	133350
2005-08-25	16.69	16.77	16.59	16.76	165690
2005-08-26	16.76	16.86	16.57	16.61	131250
2005-08-29	16.60	16.64	16.47	16.56	197085
2005-08-30	16.63	16.66	16.31	16.45	219345
2005-08-31	16.54	16.67	16.33	16.67	147735
2005-09-01	16.67	16.77	16.54	16.68	124425
2005-09-02	16.76	16.76	16.53	16.63	66780
2005-09-06	16.65	16.70	16.57	16.57	112140
2005-09-07	16.64	16.67	16.47	16.62	93870
2005-09-08	16.62	16.62	16.34	16.41	175560
2005-09-09	16.38	16.43	16.33	16.39	124950
2005-09-12	16.48	16.48	16.34	16.42	131145
2005-09-13	16.34	16.43	16.24	16.26	226695
2005-09-14	16.21	16.36	16.09	16.09	134715
2005-09-15	16.20	16.20	15.99	16.20	227220
2005-09-16	16.11	16.29	16.10	16.24	190785
2005-09-19	15.99	16.22	15.90	15.96	184065
2005-09-20	15.89	15.98	15.80	15.81	394485
2005-09-21	15.82	15.82	15.50	15.54	229845
2005-09-22	15.62	15.75	15.43	15.56	402150
2005-09-23	15.64	15.64	15.53	15.62	189630
2005-09-26	15.65	15.98	15.62	15.96	362565
2005-09-27	16.00	16.03	15.81	15.90	271635
2005-09-28	15.96	16.10	15.79	15.89	265020
2005-09-29	15.96	15.98	15.78	15.96	160020
2005-09-30	16.05	16.05	15.84	15.98	132405
2005-10-03	15.94	16.10	15.84	15.87	283920
2005-10-04	15.81	16.02	15.63	15.64	179655
2005-10-05	15.58	15.66	15.37	15.41	192255
2005-10-06	15.45	15.61	15.27	15.39	127995
2005-10-07	15.31	15.49	15.31	15.38	76650
2005-10-10	15.48	15.49	15.31	15.43	77595
2005-10-11	15.52	15.52	15.27	15.27	126000
2005-10-12	15.39	15.44	14.95	15.00	240870
2005-10-13	15.05	15.06	14.87	15.02	229845
2005-10-14	15.30	15.31	15.03	15.18	248010
2005-10-17	15.09	15.31	15.00	15.17	266385
2005-10-18	15.10	15.24	14.99	15.15	154560
2005-10-19	15.24	15.42	15.04	15.41	175875
2005-10-20	15.28	15.50	15.08	15.12	335895
2005-10-21	15.20	15.47	15.15	15.47	271530
2005-10-24	15.48	15.67	15.43	15.64	193620
2005-10-25	15.66	15.66	15.32	15.52	255780
2005-10-26	15.51	15.77	15.50	15.54	161490
2005-10-27	15.49	15.58	15.45	15.52	122640
2005-10-28	15.59	16.08	15.57	16.03	258720
2005-10-31	15.98	16.23	15.96	16.01	377160
2005-11-01	16.09	16.09	15.94	16.08	119595
2005-11-02	15.96	16.18	15.86	16.07	89775
2005-11-03	16.01	16.11	15.85	16.03	101220
2005-11-04	16.00	16.18	15.96	16.13	128100
2005-11-07	16.09	16.17	16.07	16.15	100590
2005-11-08	16.08	16.19	16.05	16.16	59430
2005-11-09	16.14	16.22	16.12	16.15	121485
2005-11-10	16.14	16.43	16.14	16.43	138285
2005-11-11	16.42	16.62	16.38	16.57	123480
2005-11-14	16.62	16.63	16.47	16.63	193515
2005-11-15	16.64	16.67	16.45	16.53	189945
2005-11-16	16.38	16.59	16.21	16.26	68985
2005-11-17	16.39	16.39	16.24	16.38	120540
2005-11-18	16.47	16.52	16.36	16.49	106575
2005-11-21	16.43	16.57	16.30	16.56	153720
2005-11-22	16.43	16.57	16.35	16.50	204330
2005-11-23	16.24	16.63	16.24	16.58	161175
2005-11-25	16.52	16.63	16.44	16.62	49035
2005-11-28	16.67	16.67	16.52	16.54	105735
2005-11-29	16.57	16.66	16.50	16.55	130620
2005-11-30	16.50	16.65	16.32	16.55	197925
2005-12-01	16.57	16.76	16.45	16.75	399315
2005-12-02	16.67	16.68	16.51	16.67	144060
2005-12-05	16.71	16.71	16.32	16.52	177870
2005-12-06	16.56	16.56	16.42	16.46	219975
2005-12-07	16.51	16.51	16.29	16.42	175245
2005-12-08	16.38	16.39	16.21	16.34	203490
2005-12-09	16.40	16.64	16.19	16.55	243390
2005-12-12	16.69	16.69	16.41	16.47	198345
2005-12-13	16.50	16.70	16.35	16.67	223755
2005-12-14	16.52	16.75	16.52	16.62	178710
2005-12-15	16.67	16.72	16.43	16.52	145215
2005-12-16	16.66	16.70	16.53	16.67	239925
2005-12-19	16.56	16.56	16.34	16.40	241815
2005-12-20	16.35	16.67	16.35	16.54	222600
2005-12-21	16.46	16.76	16.46	16.61	227745
2005-12-22	16.74	16.81	16.52	16.62	146265
2005-12-23	16.50	16.74	16.50	16.70	212415
2005-12-27	16.75	16.90	16.59	16.76	288015
2005-12-28	16.52	16.90	16.38	16.76	283710
2005-12-29	16.70	16.90	16.70	16.75	191835
2005-12-30	16.67	16.90	16.67	16.76	322560
2006-01-03	16.69	16.74	16.55	16.68	593250
2006-01-04	16.59	16.89	16.53	16.75	196140
2006-01-05	16.71	16.77	16.58	16.76	285705
2006-01-06	16.67	16.79	16.52	16.75	338310
2006-01-09	16.67	16.90	16.67	16.82	196035
2006-01-10	16.81	16.99	16.77	16.99	343455
2006-01-11	17.05	17.13	16.90	17.13	278985
2006-01-12	16.98	17.14	16.98	17.05	209685
2006-01-13	17.02	17.12	16.91	16.95	330855
2006-01-17	17.14	17.14	16.81	16.81	373695
2006-01-18	16.86	17.00	16.53	16.79	780465
2006-01-19	16.79	16.90	16.40	16.43	472080
2006-01-20	16.39	16.43	16.07	16.26	431025
2006-01-23	16.35	16.52	16.27	16.49	362040
2006-01-24	16.51	16.60	16.48	16.53	259455
2006-01-25	16.47	16.58	16.46	16.54	164115
2006-01-26	17.07	17.16	16.89	17.12	1209285
2006-01-27	17.14	17.14	16.95	17.02	352275
2006-01-30	17.03	17.03	16.93	16.99	238350
2006-01-31	16.94	17.16	16.93	17.10	452235
2006-02-01	17.12	17.35	17.07	17.29	899115
2006-02-02	17.24	17.30	17.04	17.08	719250
2006-02-03	17.09	17.09	16.69	16.88	535185
2006-02-06	16.82	16.84	16.68	16.70	427035
2006-02-07	16.71	16.79	16.59	16.70	557340
2006-02-08	16.67	16.68	16.34	16.57	794010
2006-02-09	16.62	16.74	16.50	16.60	357840
2006-02-10	16.67	16.73	16.52	16.67	1010310
2006-02-13	16.58	16.69	16.57	16.67	378945
2006-02-14	16.67	16.97	16.67	16.90	219660
2006-02-15	16.84	16.92	16.80	16.85	333480
2006-02-16	16.83	16.92	16.81	16.88	684915
2006-02-17	16.90	16.90	16.74	16.80	187845
2006-02-21	16.87	16.87	16.65	16.72	214935
2006-02-22	16.71	17.08	16.70	17.05	276150
2006-02-23	16.94	17.05	16.86	17.04	276150
2006-02-24	17.05	17.05	16.86	16.97	186060
2006-02-27	17.04	17.04	16.86	16.94	141855
2006-02-28	16.87	16.90	16.70	16.76	397950
2006-03-01	16.73	16.92	16.71	16.90	184800
2006-03-02	16.83	16.94	16.69	16.81	215985
2006-03-03	16.81	16.89	16.70	16.70	207585
2006-03-06	16.67	16.70	16.38	16.43	301350
2006-03-07	16.43	16.45	16.31	16.41	278565
2006-03-08	16.36	16.38	16.27	16.30	354270
2006-03-09	16.27	16.35	16.10	16.29	213675
2006-03-10	16.24	16.43	16.24	16.43	246015
2006-03-13	16.41	16.67	16.37	16.55	195930
2006-03-14	16.47	16.51	16.34	16.43	338310
2006-03-15	16.35	16.60	16.35	16.57	182070
2006-03-16	16.62	16.68	16.48	16.50	161490
2006-03-17	16.55	16.59	16.50	16.53	173355
2006-03-20	16.49	16.50	16.33	16.43	232155
2006-03-21	16.34	16.50	16.21	16.29	234150
2006-03-22	16.29	16.44	16.25	16.37	291270
2006-03-23	16.41	16.44	16.24	16.39	74760
2006-03-24	16.42	16.43	16.30	16.40	97545
2006-03-27	16.38	16.39	16.24	16.27	140805
2006-03-28	16.20	16.29	16.13	16.21	164430
2006-03-29	16.25	16.25	16.09	16.17	182490
2006-03-30	16.14	16.28	16.14	16.27	173775
2006-03-31	16.24	16.38	16.14	16.37	177030
2006-04-03	16.34	16.37	16.18	16.31	186165
2006-04-04	16.37	16.47	16.16	16.41	278670
2006-04-05	16.38	16.38	16.13	16.24	260820
2006-04-06	16.19	16.21	16.01	16.06	298095
2006-04-07	16.00	16.17	16.00	16.11	217350
2006-04-10	16.09	16.11	15.86	16.04	195825
2006-04-11	15.90	16.10	15.81	15.84	167160
2006-04-12	15.95	16.06	15.67	15.76	187740
2006-04-13	15.80	15.86	15.68	15.74	69510
2006-04-17	15.94	15.97	15.70	15.90	212625
2006-04-18	15.95	16.15	15.80	16.15	292740
2006-04-19	16.05	16.05	15.67	15.82	307125
2006-04-20	15.71	15.90	15.70	15.71	294420
2006-04-21	15.81	15.81	15.67	15.73	282975
2006-04-24	15.75	15.77	15.65	15.75	415065
2006-04-25	15.78	15.78	15.60	15.61	312375
2006-04-26	15.60	15.92	15.59	15.66	304080
2006-04-27	15.66	15.73	15.57	15.70	473970
2006-04-28	15.76	15.76	15.57	15.67	434385
2006-05-01	15.71	15.73	15.57	15.57	216195
2006-05-02	15.57	15.71	15.56	15.65	374640
2006-05-03	15.58	15.70	15.57	15.70	234990
2006-05-04	15.71	15.76	15.65	15.70	177870
2006-05-05	15.76	16.01	15.65	15.98	906255
2006-05-08	15.96	16.02	15.90	15.96	273105
2006-05-09	15.94	15.95	15.90	15.95	149205
2006-05-10	15.90	15.95	15.82	15.90	178290
2006-05-11	15.92	15.92	15.64	15.65	154455
2006-05-12	15.65	15.70	15.53	15.59	283395
2006-05-15	15.54	15.80	15.52	15.71	261240
2006-05-16	15.71	15.74	15.54	15.62	210000
2006-05-17	15.65	15.69	15.41	15.56	309600
2006-05-18	15.55	15.66	15.45	15.46	227900
2006-05-19	15.53	15.66	15.43	15.48	330200
2006-05-22	15.39	15.58	15.36	15.50	278900
2006-05-23	15.51	15.66	15.45	15.49	381500
2006-05-24	15.46	15.53	15.45	15.49	368600
2006-05-25	15.50	15.66	15.50	15.59	247700
2006-05-26	15.58	15.78	15.58	15.72	225100
2006-05-30	15.78	15.99	15.48	15.49	674400
2006-05-31	15.50	15.92	15.50	15.67	742800
2006-06-01	15.71	16.05	15.69	16.00	496500
2006-06-02	16.00	16.22	15.93	16.08	400500
2006-06-05	16.02	16.06	15.69	15.71	212900
2006-06-06	15.76	15.87	15.70	15.74	278200
2006-06-07	15.77	15.94	15.76	15.79	325300
2006-06-08	15.69	15.89	15.40	15.86	349800
2006-06-09	15.85	16.00	15.83	15.95	190300
2006-06-12	15.95	15.99	15.85	15.92	328800
2006-06-13	15.86	16.03	15.85	15.93	289100
2006-06-14	15.89	15.92	15.41	15.56	427400
2006-06-15	15.54	15.70	15.45	15.69	306800
2006-06-16	15.70	15.82	15.63	15.71	360100
2006-06-19	15.84	16.00	15.57	15.60	311400
2006-06-20	15.50	15.79	15.50	15.60	219300
2006-06-21	15.55	15.79	15.55	15.71	225200
2006-06-22	15.74	15.74	15.62	15.69	312200
2006-06-23	15.75	15.75	15.50	15.56	363100
2006-06-26	15.62	15.80	15.58	15.79	300100
2006-06-27	15.77	15.88	15.65	15.79	562300
2006-06-28	15.80	15.93	15.54	15.71	234800
2006-06-29	15.69	16.00	15.54	15.98	323600
2006-06-30	15.84	16.00	15.78	15.92	428500
2006-07-03	15.90	16.13	15.90	16.13	209200
2006-07-05	16.11	16.11	16.00	16.04	251400
2006-07-06	16.13	16.15	15.97	16.07	361000
2006-07-07	16.03	16.30	16.02	16.09	135796
2006-07-10	16.06	16.25	16.06	16.17	161911
2006-07-11	16.11	16.15	15.97	16.14	140017
2006-07-12	16.08	16.22	15.91	15.98	182108
2006-07-13	15.90	15.99	15.55	15.61	235751
2006-07-14	15.58	15.77	15.56	15.74	319860
2006-07-17	15.92	15.92	15.66	15.77	230746
2006-07-18	15.75	16.30	15.70	15.91	197170
2006-07-19	16.00	16.30	15.85	16.28	250203
2006-07-20	16.30	16.45	16.01	16.28	489454
2006-07-21	16.34	16.36	16.00	16.30	401831
2006-07-24	16.29	16.40	16.21	16.33	201930
2006-07-25	16.25	16.50	16.22	16.29	418957
2006-07-26	16.25	16.45	16.21	16.36	219607
2006-07-27	16.35	16.52	16.32	16.48	447209
2006-07-28	16.38	16.75	16.00	16.65	329834
2006-07-31	16.70	16.73	16.42	16.55	288683
2006-08-01	16.49	16.54	16.41	16.53	238802
2006-08-02	16.51	16.59	16.40	16.54	302738
2006-08-03	16.54	16.99	16.42	16.77	507705
2006-08-04	16.80	16.96	16.63	16.67	146710
2006-08-07	16.59	16.72	16.50	16.60	156830
2006-08-08	16.57	16.72	16.43	16.52	152720
2006-08-09	16.54	16.60	16.18	16.26	198473
2006-08-10	16.28	16.38	16.16	16.33	172275
2006-08-11	16.27	16.34	16.11	16.25	109233
2006-08-14	16.36	16.47	16.21	16.22	108868
2006-08-15	16.30	16.54	16.21	16.54	212768
2006-08-16	16.53	16.63	16.18	16.51	211213
2006-08-17	16.45	16.63	16.45	16.57	212710
2006-08-18	16.62	16.70	16.50	16.58	163914
2006-08-21	16.50	16.70	16.49	16.64	292479
2006-08-22	16.67	16.70	16.55	16.64	141005
2006-08-23	16.60	16.76	16.48	16.54	124612
2006-08-24	16.53	16.61	16.47	16.53	103532
2006-08-25	16.56	16.56	16.44	16.50	117655
2006-08-28	16.44	16.65	16.40	16.63	278898
2006-08-29	16.68	16.70	16.55	16.65	128663
2006-08-30	16.62	16.79	16.60	16.73	113375
2006-08-31	16.69	16.70	16.58	16.70	180008
2006-09-01	16.69	16.73	16.57	16.65	196021
2006-09-05	16.60	16.74	16.55	16.63	202185
2006-09-06	16.53	16.60	16.45	16.56	191991
2006-09-07	16.55	16.60	16.43	16.49	217438
2006-09-08	16.48	16.50	16.37	16.49	234526
2006-09-11	16.50	16.61	16.41	16.56	108093
2006-09-12	16.52	16.79	16.48	16.77	109822
2006-09-13	16.71	16.71	16.59	16.67	171581
2006-09-14	16.60	16.66	16.55	16.66	74074
2006-09-15	16.68	16.75	16.58	16.65	134807
2006-09-18	16.55	16.75	16.55	16.67	136153
2006-09-19	16.63	16.63	16.32	16.45	273105
2006-09-20	16.52	16.65	16.44	16.52	402932
2006-09-21	16.50	16.65	16.36	16.38	185936
2006-09-22	16.32	16.43	16.16	16.31	213578
2006-09-25	16.28	16.45	16.16	16.40	427500
2006-09-26	16.35	16.43	16.20	16.37	356131
2006-09-27	16.31	16.45	16.31	16.38	337856
2006-09-28	16.33	16.44	16.31	16.38	254335
2006-09-29	16.44	16.44	16.17	16.19	261172
2006-10-02	16.14	16.21	15.96	16.06	188574
2006-10-03	16.04	16.17	15.98	16.10	452573
2006-10-04	16.03	16.20	15.98	16.18	274353
2006-10-05	16.04	16.32	16.04	16.27	210579
2006-10-06	16.22	16.28	16.00	16.10	210789
2006-10-09	16.13	16.38	16.11	16.36	662083
2006-10-10	16.37	16.38	16.15	16.27	209107
2006-10-11	16.27	16.39	16.22	16.37	305086
2006-10-12	16.38	16.55	16.36	16.50	319131
2006-10-13	16.44	16.54	16.44	16.51	329672
2006-10-16	16.69	16.69	16.29	16.48	595610
2006-10-17	16.49	16.60	16.25	16.34	877000
2006-10-18	16.35	16.51	16.17	16.29	779500
2006-10-19	16.00	16.25	15.90	15.95	586343
2006-10-20	15.97	16.06	15.80	15.84	509422
2006-10-23	15.85	16.02	15.75	15.98	331242
2006-10-24	15.96	16.02	15.81	15.91	202970
2006-10-25	15.86	16.00	15.84	15.89	199366
2006-10-26	15.84	16.11	15.83	16.11	376582
2006-10-27	16.05	16.10	15.88	16.01	233074
2006-10-30	15.96	16.08	15.89	15.98	205995
2006-10-31	15.94	16.04	15.87	16.01	410160
2006-11-01	15.87	16.03	15.84	15.86	154580
2006-11-02	15.86	15.89	15.68	15.80	208584
2006-11-03	15.79	15.88	15.71	15.77	146449
2006-11-06	15.78	16.01	15.73	15.97	352906
2006-11-07	15.88	16.01	15.85	15.93	168827
2006-11-08	15.94	16.02	15.81	15.98	125806
2006-11-09	15.91	16.01	15.65	15.91	155992
2006-11-10	15.86	16.05	15.84	16.02	183315
2006-11-13	16.02	16.10	15.92	16.07	212287
2006-11-14	16.04	16.20	15.93	16.17	247597
2006-11-15	16.17	16.38	16.12	16.31	268333
2006-11-16	16.39	16.56	16.30	16.56	408340
2006-11-17	16.51	16.55	16.39	16.55	222053
2006-11-20	16.50	16.57	16.41	16.50	92558
2006-11-21	16.47	16.51	16.35	16.39	117922
2006-11-22	16.49	16.49	16.19	16.30	207549
2006-11-24	16.22	16.32	16.22	16.32	66458
2006-11-27	16.28	16.31	15.97	16.10	204292
2006-11-28	16.15	16.17	16.00	16.05	162760
2006-11-29	16.07	16.25	15.99	16.19	240189
2006-11-30	16.23	16.25	15.97	16.25	275383
2006-12-01	16.27	16.29	15.87	16.08	241910
2006-12-04	15.96	16.35	15.96	16.31	221565
2006-12-05	16.35	16.39	16.19	16.34	154242
2006-12-06	16.29	16.34	16.17	16.23	108717
2006-12-07	16.17	16.35	16.04	16.13	145109
2006-12-08	16.08	16.21	16.00	16.12	95297
2006-12-11	16.12	16.18	16.09	16.15	95921
2006-12-12	16.10	16.35	16.08	16.28	240985
2006-12-13	16.25	16.35	16.23	16.28	133646
2006-12-14	16.30	16.49	16.29	16.44	196228
2006-12-15	16.39	16.54	16.37	16.49	282785
2006-12-18	16.46	16.55	16.35	16.43	136683
2006-12-19	16.14	16.46	16.14	16.37	265542
2006-12-20	16.31	16.45	16.31	16.40	161003
2006-12-21	16.36	16.51	16.32	16.44	242351
2006-12-22	16.39	16.46	16.34	16.35	143131
2006-12-26	16.30	16.58	16.30	16.58	124245
2006-12-27	16.25	16.80	16.25	16.75	342562
2006-12-28	16.68	16.88	16.65	16.74	181870
2006-12-29	16.69	16.85	16.68	16.70	258009
2007-01-03	16.62	16.81	16.51	16.69	417706
2007-01-04	16.58	16.68	16.49	16.51	374981
2007-01-05	16.46	16.54	16.09	16.22	351115
2007-01-08	16.18	16.27	16.00	16.21	218293
2007-01-09	16.20	16.24	16.01	16.15	168850
2007-01-10	16.06	16.19	16.05	16.18	134691
2007-01-11	16.19	16.32	16.10	16.22	143593
2007-01-12	16.25	16.25	16.08	16.19	215816
2007-01-16	16.26	16.35	16.04	16.04	304201
2007-01-17	16.00	16.08	15.57	15.60	950152
2007-01-18	15.65	15.71	15.35	15.62	907644
2007-01-19	15.57	15.66	15.40	15.47	318769
2007-01-22	15.42	15.48	15.30	15.42	477072
2007-01-23	15.62	15.76	15.51	15.68	645078
2007-01-24	15.68	15.85	15.57	15.80	602745
2007-01-25	15.79	15.88	15.57	15.59	382425
2007-01-26	15.60	15.82	15.59	15.78	427989
2007-01-29	15.69	15.89	15.66	15.87	420864
2007-01-30	15.84	16.00	15.82	15.90	293797
2007-01-31	15.94	16.05	15.74	16.01	629733
2007-02-01	16.01	16.03	15.76	15.90	676202
2007-02-02	15.91	16.00	15.86	16.00	578019
2007-02-05	15.95	15.96	15.83	15.96	348625
2007-02-06	15.93	16.00	15.80	16.00	396160
2007-02-07	16.01	16.04	15.97	16.04	144442
2007-02-08	15.97	16.05	15.90	16.05	146981
2007-02-09	16.00	16.03	15.88	15.92	258212
2007-02-12	15.96	15.97	15.86	15.96	207712
2007-02-13	16.04	16.05	15.91	16.01	221565
2007-02-14	16.03	16.12	16.01	16.06	205409
2007-02-15	16.02	16.09	16.00	16.04	191559
2007-02-16	16.00	16.08	15.98	16.07	199174
2007-02-20	15.99	16.15	15.97	16.15	168690
2007-02-21	16.09	16.15	16.06	16.09	211895
2007-02-22	16.12	16.13	15.85	15.96	868697
2007-02-23	15.97	16.00	15.84	15.84	473883
2007-02-26	15.89	15.94	15.81	15.82	557697
2007-02-27	15.72	15.73	15.41	15.42	491412
2007-02-28	15.44	15.48	15.35	15.37	522643
2007-03-01	15.35	15.46	15.15	15.35	335837
2007-03-02	15.34	15.45	15.30	15.36	234609
2007-03-05	15.25	15.25	15.06	15.07	392805
2007-03-06	15.21	15.42	15.13	15.33	289253
2007-03-07	15.31	15.34	15.12	15.19	237948
2007-03-08	15.17	15.39	15.17	15.27	161903
2007-03-09	15.23	15.37	15.20	15.26	120984
2007-03-12	15.24	15.35	15.17	15.20	254840
2007-03-13	15.15	15.19	14.85	14.86	289926
2007-03-14	14.95	15.06	14.79	15.06	295971
2007-03-15	15.09	15.25	15.06	15.20	263347
2007-03-16	15.17	15.28	15.16	15.19	302846
2007-03-19	15.28	15.30	15.18	15.20	289489
2007-03-20	15.03	15.20	15.02	15.20	234282
2007-03-21	15.19	15.57	15.16	15.53	222918
2007-03-22	15.48	15.49	15.34	15.40	242431
2007-03-23	15.35	15.45	15.35	15.40	275637
2007-03-26	15.36	15.43	15.25	15.41	250302
2007-03-27	14.54	15.14	14.50	14.95	725557
2007-03-28	14.92	14.94	14.60	14.61	649525
2007-03-29	14.66	14.70	14.56	14.64	442396
2007-03-30	14.67	14.69	14.51	14.53	495690
2007-04-02	14.53	14.54	14.25	14.26	592965
2007-04-03	14.31	14.48	14.28	14.47	376046
2007-04-04	14.45	14.46	14.26	14.33	262423
2007-04-05	14.35	14.49	14.28	14.48	406001
2007-04-09	14.47	14.52	14.40	14.52	458014
2007-04-10	14.54	14.64	14.48	14.64	415679
2007-04-11	14.70	14.70	14.52	14.57	476516
2007-04-12	14.51	14.56	14.50	14.54	489706
2007-04-13	14.49	14.64	14.49	14.58	333643
2007-04-16	14.88	15.00	14.56	14.97	485670
2007-04-17	15.15	15.32	14.91	15.03	485970
2007-04-18	15.09	15.16	14.93	15.01	477522
2007-04-19	14.95	14.96	14.71	14.77	552359
2007-04-20	14.80	14.84	14.64	14.72	415263
2007-04-23	14.76	14.79	14.52	14.53	380814
2007-04-24	14.58	14.63	14.51	14.60	341152
2007-04-25	14.65	14.80	14.62	14.79	510977
2007-04-26	14.75	14.85	14.72	14.82	413584
2007-04-27	14.82	14.89	14.71	14.76	338724
2007-04-30	14.75	14.89	14.66	14.72	449719
2007-05-01	14.78	14.78	14.56	14.72	311382
2007-05-02	14.75	14.82	14.70	14.80	505694
2007-05-03	14.81	14.88	14.78	14.88	243149
2007-05-04	14.85	14.99	14.83	14.95	551818
2007-05-07	14.96	15.05	14.88	14.93	532314
2007-05-08	14.87	14.94	14.85	14.92	254733
2007-05-09	14.84	15.10	14.78	15.09	439462
2007-05-10	15.07	15.09	14.89	14.91	365048
2007-05-11	14.98	15.07	14.87	15.07	215052
2007-05-14	15.01	15.06	14.92	14.95	238736
2007-05-15	14.95	15.05	14.85	14.87	219705
2007-05-16	14.86	14.98	14.86	14.97	230193
2007-05-17	14.90	14.95	14.87	14.90	282453
2007-05-18	14.90	14.97	14.82	14.89	380389
2007-05-21	14.84	14.99	14.81	14.92	402903
2007-05-22	14.85	14.96	14.84	14.90	556722
2007-05-23	14.89	15.00	14.85	14.94	398408
2007-05-24	14.94	15.03	14.83	14.86	490244
2007-05-25	14.82	14.85	14.65	14.83	349718
2007-05-29	14.85	15.03	14.80	14.97	395542
2007-05-30	14.90	15.08	14.90	15.08	384462
2007-05-31	15.06	15.28	15.04	15.25	1013559
2007-06-01	15.25	15.32	15.17	15.32	572184
2007-06-04	15.25	15.29	15.12	15.23	287384
2007-06-05	15.19	15.22	15.00	15.00	385986
2007-06-06	14.90	15.00	14.88	14.89	454482
2007-06-07	14.89	14.91	14.77	14.83	474064
2007-06-08	14.83	15.00	14.77	15.00	351660
2007-06-11	15.00	15.01	14.90	14.93	331930
2007-06-12	14.88	14.90	14.71	14.73	216628
2007-06-13	14.72	14.82	14.60	14.80	398687
2007-06-14	14.74	14.91	14.69	14.80	393406
2007-06-15	14.96	15.16	14.90	15.14	600738
2007-06-18	15.08	15.10	14.71	14.75	532663
2007-06-19	14.73	14.78	14.50	14.70	469187
2007-06-20	14.68	14.74	14.59	14.62	405832
2007-06-21	14.59	14.65	14.49	14.51	465981
2007-06-22	14.49	14.51	14.26	14.27	832834
2007-06-25	14.25	14.41	14.23	14.24	343196
2007-06-26	14.25	14.40	14.25	14.36	363377
2007-06-27	14.21	14.51	14.21	14.48	545187
2007-06-28	14.42	14.61	14.33	14.51	290155
2007-06-29	14.49	14.52	14.31	14.42	640314
2007-07-02	14.49	14.57	14.39	14.43	460301
2007-07-03	14.41	14.56	14.41	14.54	163220
2007-07-05	14.52	14.64	14.42	14.50	188586
2007-07-06	14.50	14.58	14.43	14.54	281503
2007-07-09	14.55	14.57	14.40	14.46	370852
2007-07-10	14.44	14.44	14.23	14.33	763388
2007-07-11	14.37	14.37	14.24	14.34	451408
2007-07-12	14.35	14.69	14.35	14.66	348767
2007-07-13	14.69	14.69	14.56	14.63	290063
2007-07-16	14.63	14.72	14.57	14.67	475907
2007-07-17	14.67	14.73	14.59	14.63	443149
2007-07-18	14.31	14.47	13.75	13.93	1555446
2007-07-19	13.85	13.90	13.51	13.72	1457660
2007-07-20	13.74	13.90	13.64	13.81	1070735
2007-07-23	13.79	13.96	13.75	13.82	825643
2007-07-24	13.73	13.81	13.39	13.45	780497
2007-07-25	13.58	13.73	13.32	13.48	1082738
2007-07-26	13.56	13.66	12.87	13.22	1356012
2007-07-27	13.25	13.41	13.13	13.25	752056
2007-07-30	13.29	13.39	13.11	13.31	549959
2007-07-31	13.35	13.54	13.22	13.22	500671
2007-08-01	13.22	13.47	13.14	13.43	623992
2007-08-02	13.54	13.72	13.38	13.44	447331
2007-08-03	13.41	13.51	13.10	13.19	690546
2007-08-06	13.26	13.95	11.25	13.89	3475351
2007-08-07	13.69	14.62	13.69	14.48	1276882
2007-08-08	14.52	16.26	14.50	15.25	1831689
2007-08-09	14.87	15.74	14.36	15.49	2023547
2007-08-10	15.26	15.40	14.29	14.72	1236746
2007-08-13	14.85	14.97	13.95	14.10	595979
2007-08-14	14.17	14.23	13.76	13.82	336029
2007-08-15	13.78	14.43	13.57	14.08	680945
2007-08-16	14.00	15.07	13.96	15.06	1265774
2007-08-17	15.00	15.99	15.00	15.34	1060139
2007-08-20	15.44	15.48	14.96	15.23	584994
2007-08-21	15.18	15.48	15.06	15.22	421472
2007-08-22	15.28	15.48	14.98	15.24	396590
2007-08-23	15.31	15.31	14.80	14.91	345046
2007-08-24	14.91	14.99	14.35	14.99	358386
2007-08-27	15.00	15.00	14.72	14.79	342408
2007-08-28	14.64	14.69	14.40	14.40	370671
2007-08-29	14.51	14.83	14.29	14.79	281841
2007-08-30	14.61	14.85	14.46	14.55	259160
2007-08-31	14.66	14.84	14.60	14.70	258686
2007-09-04	14.63	14.89	14.61	14.79	401907
2007-09-05	14.64	14.81	14.43	14.54	256682
2007-09-06	14.53	14.68	14.40	14.61	194304
2007-09-07	14.46	14.61	14.27	14.45	340290
2007-09-10	14.46	14.49	14.09	14.25	434984
2007-09-11	14.28	14.55	14.25	14.48	284545
2007-09-12	14.47	14.53	14.21	14.33	335492
2007-09-13	14.36	14.58	14.29	14.43	317610
2007-09-14	14.29	14.56	14.25	14.50	247983
2007-09-17	14.45	14.48	14.32	14.39	214339
2007-09-18	14.32	15.20	14.31	15.14	607385
2007-09-19	15.05	15.40	15.02	15.25	479647
2007-09-20	15.25	15.25	14.95	15.03	329993
2007-09-21	15.09	15.14	14.87	14.99	415350
2007-09-24	14.95	15.09	14.69	14.75	328998
2007-09-25	14.62	14.75	14.41	14.57	257177
2007-09-26	14.59	14.84	14.51	14.67	327852
2007-09-27	14.68	14.87	14.68	14.85	181051
2007-09-28	14.71	14.77	14.28	14.38	658419
2007-10-01	14.26	14.76	14.26	14.62	581144
2007-10-02	14.60	14.83	14.55	14.78	232678
2007-10-03	14.74	14.92	14.66	14.81	398970
2007-10-04	14.79	14.95	14.79	14.91	154862
2007-10-05	14.84	15.02	14.84	14.92	291790
2007-10-08	14.88	14.98	14.81	14.86	187969
2007-10-09	14.88	14.94	14.76	14.94	199945
2007-10-10	15.01	15.01	14.74	14.76	345628
2007-10-11	14.64	14.81	14.39	14.39	871274
2007-10-12	14.40	14.47	14.17	14.23	609109
2007-10-15	14.44	14.44	13.73	13.89	985646
2007-10-16	13.93	13.94	13.40	13.45	621741
2007-10-17	12.95	13.39	12.32	12.54	3043559
2007-10-18	12.45	12.49	12.16	12.35	1547119
2007-10-19	12.30	12.48	12.25	12.41	915055
2007-10-22	12.35	12.74	12.19	12.70	947425
2007-10-23	12.70	12.70	12.47	12.59	487252
2007-10-24	12.49	12.69	12.07	12.38	1172770
2007-10-25	12.30	12.95	12.30	12.59	970626
2007-10-26	12.71	12.98	12.65	12.96	500391
2007-10-29	13.02	13.09	12.86	12.94	454391
2007-10-30	12.92	13.06	12.83	13.05	497146
2007-10-31	13.10	13.24	12.67	13.11	623187
2007-11-01	12.98	12.98	12.40	12.42	560309
2007-11-02	12.55	12.55	11.85	12.10	991173
2007-11-05	11.95	12.19	11.85	12.07	614864
2007-11-06	12.08	12.15	11.87	12.15	978821
2007-11-07	11.97	12.14	11.56	11.56	645516
2007-11-08	11.63	12.09	11.49	12.03	841632
2007-11-09	11.84	12.45	11.74	12.32	723577
2007-11-12	12.20	12.64	12.18	12.31	676459
2007-11-13	12.39	12.82	12.39	12.79	532379
2007-11-14	12.85	13.05	12.28	12.42	827970
2007-11-15	12.35	12.40	12.01	12.09	724733
2007-11-16	11.98	12.36	11.91	12.17	622366
2007-11-19	12.02	12.05	11.62	11.70	788921
2007-11-20	11.68	11.96	11.36	11.63	875722
2007-11-21	11.50	11.95	11.37	11.73	753430
2007-11-23	11.80	12.15	11.80	12.05	271626
2007-11-26	12.00	12.03	11.42	11.42	656094
2007-11-27	11.45	11.90	11.45	11.76	961852
2007-11-28	11.95	12.37	11.91	12.34	846042
2007-11-29	12.22	12.26	11.96	12.11	779891
2007-11-30	12.25	12.71	12.25	12.51	1013961
2007-12-03	12.48	12.64	12.22	12.24	626235
2007-12-04	12.11	12.20	11.98	12.09	469666
2007-12-05	12.21	12.35	12.04	12.34	623448
2007-12-06	12.25	12.70	12.24	12.68	847751
2007-12-07	12.61	12.71	12.45	12.53	654547
2007-12-10	12.52	12.80	12.51	12.79	597996
2007-12-11	12.29	12.51	11.78	11.78	1224049
2007-12-12	11.90	11.95	11.40	11.55	925944
2007-12-13	11.48	11.48	9.91	11.06	1356281
2007-12-14	10.96	11.15	10.86	10.88	711424
2007-12-17	10.88	11.23	10.75	10.94	753880
2007-12-18	11.09	11.28	10.88	11.12	787432
2007-12-19	10.93	11.02	10.71	10.96	776414
2007-12-20	10.95	11.10	10.85	11.08	941330
2007-12-21	11.06	11.38	10.90	11.32	1326718
2007-12-24	11.20	11.45	11.14	11.33	262812
2007-12-26	11.41	11.42	11.21	11.38	539001
2007-12-27	11.38	11.44	11.00	11.03	768628
2007-12-28	11.05	11.23	10.90	10.95	710671
2007-12-31	10.89	11.26	10.81	11.22	976001
2008-01-02	11.11	11.20	10.66	10.86	1357515
2008-01-03	10.78	11.01	10.38	10.38	1100833
2008-01-04	10.35	10.36	10.05	10.12	1259822
2008-01-07	10.32	10.52	10.13	10.29	1187478
2008-01-08	10.45	10.56	10.03	10.03	1024600
2008-01-09	10.03	10.33	9.83	10.32	1542813
2008-01-10	10.47	10.73	10.11	10.52	1128722
2008-01-11	10.34	10.70	10.25	10.45	1106149
2008-01-14	10.60	10.72	10.11	10.25	1347805
2008-01-15	10.40	10.58	9.91	10.13	1798008
2008-01-16	10.21	10.40	10.10	10.27	1878053
2008-01-17	10.35	10.47	10.04	10.11	1339853
2008-01-18	10.16	10.34	9.88	10.07	1213422
2008-01-22	9.85	10.91	9.85	10.51	1739597
2008-01-23	10.25	12.12	10.00	11.99	2290919
2008-01-24	11.99	12.74	11.85	12.29	3175764
2008-01-25	12.44	12.58	11.74	11.74	1506305
2008-01-28	11.73	12.27	11.33	12.25	1514573
2008-01-29	12.30	12.70	11.93	12.69	1180255
2008-01-30	12.75	13.02	12.34	12.41	1313812
2008-01-31	12.30	12.73	11.88	12.61	2114034
2008-02-01	12.71	12.98	12.48	12.88	1208098
2008-02-04	12.83	12.87	12.52	12.70	1272799
2008-02-05	12.55	12.70	12.20	12.27	1368614
2008-02-06	12.27	12.64	11.97	12.27	1075271
2008-02-07	12.16	12.74	12.00	12.70	1522064
2008-02-08	12.61	12.81	12.38	12.60	1606129
2008-02-11	12.60	12.60	12.22	12.26	1073022
2008-02-12	12.57	12.70	12.14	12.25	1358050
2008-02-13	12.46	12.49	12.08	12.47	1498609
2008-02-14	12.49	12.67	12.30	12.30	1028585
2008-02-15	12.85	12.85	12.02	12.26	1319221
2008-02-19	12.38	12.50	11.95	12.07	1375046
2008-02-20	12.00	12.49	12.00	12.46	1169269
2008-02-21	12.41	12.64	12.09	12.09	740706
2008-02-22	12.07	12.36	11.86	12.36	983354
2008-02-25	12.38	12.56	12.09	12.55	766745
2008-02-26	12.49	12.90	12.34	12.75	860712
2008-02-27	12.59	12.93	12.58	12.66	775820
2008-02-28	12.60	12.70	12.23	12.23	798664
2008-02-29	12.10	12.20	11.60	11.63	1067167
2008-03-03	11.67	11.80	11.50	11.58	682298
2008-03-04	11.50	11.59	11.12	11.52	1309263
2008-03-05	11.57	11.79	11.33	11.34	1002810
2008-03-06	11.30	11.38	11.00	11.00	808720
2008-03-07	11.03	11.44	10.92	11.26	1049692
2008-03-10	11.31	11.31	11.01	11.11	1367414
2008-03-11	11.27	12.37	11.13	12.37	2720466
2008-03-12	12.32	12.72	11.86	11.88	1298996
2008-03-13	11.68	12.06	11.43	12.04	1755221
2008-03-14	12.35	12.45	11.81	12.21	3107232
2008-03-17	11.52	12.24	11.52	12.06	1757561
2008-03-18	11.25	12.47	11.25	12.39	2080270
2008-03-19	12.50	12.66	12.19	12.24	1695751
2008-03-20	12.30	13.04	12.08	13.04	1528827
2008-03-24	13.21	13.69	13.07	13.32	1950488
2008-03-25	13.26	13.33	12.87	13.10	1219624
2008-03-26	13.04	13.14	12.77	12.92	1189426
2008-03-27	12.96	13.00	12.49	12.49	1003728
2008-03-28	12.55	12.65	12.05	12.08	1090850
2008-03-31	12.18	12.50	12.05	12.29	923263
2008-04-01	12.44	13.14	12.44	13.13	1333965
2008-04-02	13.13	13.66	12.95	13.46	1902241
2008-04-03	13.26	13.37	13.11	13.24	897919
2008-04-04	13.20	13.26	12.66	12.70	1176351
2008-04-07	12.76	12.88	12.52	12.59	1053282
2008-04-08	12.50	12.56	12.16	12.36	871903
2008-04-09	12.30	12.45	11.94	11.96	1004128
2008-04-10	12.00	12.19	11.69	11.93	1535304
2008-04-11	11.70	12.02	11.68	11.71	1357099
2008-04-14	11.74	11.75	11.32	11.36	961914
2008-04-15	11.78	11.78	11.30	11.60	1326192
2008-04-16	11.93	12.26	11.91	12.19	1184253
2008-04-17	12.10	12.45	11.96	12.43	1003443
2008-04-18	12.50	12.70	12.42	12.55	1293879
2008-04-21	12.46	12.61	11.93	11.93	763406
2008-04-22	11.71	12.00	11.49	11.70	1271297
2008-04-23	12.00	12.23	11.87	11.96	2294342
2008-04-24	12.01	12.56	11.98	12.49	3124884
2008-04-25	12.70	12.89	12.01	12.83	2026780
2008-04-28	12.88	13.00	12.68	12.88	1306447
2008-04-29	12.81	12.93	12.74	12.78	906167
2008-04-30	12.78	12.85	12.46	12.47	1095220
2008-05-01	12.45	13.33	12.45	13.14	1620619
2008-05-02	13.28	13.34	12.74	12.84	1251140
2008-05-05	13.37	13.48	13.09	13.42	1652051
2008-05-06	13.22	13.50	12.91	13.34	1340560
2008-05-07	13.37	13.39	13.06	13.12	1604738
2008-05-08	13.13	13.14	12.83	12.98	1687960
2008-05-09	12.81	13.04	12.69	12.69	1448928
2008-05-12	12.68	13.23	12.66	13.10	1254510
2008-05-13	13.07	13.07	12.73	12.80	958549
2008-05-14	12.81	12.95	12.73	12.88	791311
2008-05-15	12.87	13.00	12.59	13.00	935699
2008-05-16	13.09	13.09	12.63	12.75	567446
2008-05-19	12.72	12.83	12.53	12.53	825904
2008-05-20	12.53	12.55	12.31	12.48	990013
2008-05-21	12.45	12.75	12.45	12.52	1561037
2008-05-22	12.46	12.86	12.46	12.59	889667
2008-05-23	12.55	12.55	12.37	12.37	770223
2008-05-27	12.34	12.63	12.34	12.58	926152
2008-05-28	12.66	12.68	12.25	12.46	1820849
2008-05-29	12.50	12.76	12.35	12.70	936640
2008-05-30	12.40	12.80	12.40	12.62	1041619
2008-06-02	12.65	12.71	12.26	12.37	690891
2008-06-03	12.45	12.45	12.15	12.30	825634
2008-06-04	12.27	12.40	12.15	12.26	1439165
2008-06-05	12.27	12.43	12.14	12.32	936139
2008-06-06	12.10	12.25	11.65	11.72	1902334
2008-06-09	11.79	11.86	11.09	11.09	2278081
2008-06-10	11.05	11.39	11.02	11.24	2160676
2008-06-11	11.21	11.29	10.88	10.89	1474296
2008-06-12	11.03	11.26	10.86	10.92	1370363
2008-06-13	11.06	11.06	10.38	10.79	1878627
2008-06-16	10.82	11.18	10.72	11.09	1222240
2008-06-17	11.18	11.26	10.68	10.76	963277
2008-06-18	10.62	10.62	10.15	10.29	1305851
2008-06-19	10.43	10.62	10.04	10.46	2134739
2008-06-20	10.44	10.82	10.31	10.60	2193129
2008-06-23	10.80	10.80	10.21	10.24	1413234
2008-06-24	10.24	10.78	10.11	10.68	3396375
2008-06-25	10.57	11.37	10.52	10.77	2555092
2008-06-26	10.67	10.94	10.56	10.64	2055886
2008-06-27	10.51	10.67	10.29	10.38	1675764
2008-06-30	10.44	10.46	10.03	10.05	1478280
2008-07-01	10.00	10.22	9.71	10.15	2313210
2008-07-02	10.15	10.48	9.82	9.85	2158589
2008-07-03	9.96	10.15	9.32	9.38	1569067
2008-07-07	9.49	9.57	8.79	8.91	3042720
2008-07-08	9.25	9.57	8.71	9.55	3970710
2008-07-09	9.64	9.71	9.11	9.13	2380983
2008-07-10	9.28	9.47	9.02	9.18	2809818
2008-07-11	9.03	9.37	8.63	9.15	3196645
2008-07-14	9.31	9.34	8.31	8.31	2609456
2008-07-15	8.39	8.40	7.35	7.80	5513631
2008-07-16	8.01	8.95	7.91	8.91	3322151
2008-07-17	9.10	9.57	8.77	9.45	3774311
2008-07-18	9.55	9.63	9.11	9.63	2848857
2008-07-21	9.65	9.83	9.34	9.39	2332776
2008-07-22	9.25	10.04	8.89	10.02	3441262
2008-07-23	9.94	10.48	9.61	10.32	3661540
2008-07-24	10.01	10.12	9.43	9.45	3044923
2008-07-25	9.51	9.91	9.32	9.68	2157578
2008-07-28	9.77	9.82	9.08	9.15	2339497
2008-07-29	9.13	10.17	9.13	10.17	2756892
2008-07-30	10.24	10.62	10.12	10.56	3259664
2008-07-31	10.31	10.68	10.23	10.54	1731757
2008-08-01	10.71	10.84	10.43	10.77	1438041
2008-08-04	10.84	10.96	10.50	10.74	1389086
2008-08-05	10.94	11.20	10.70	11.18	1674066
2008-08-06	11.20	11.37	10.79	11.28	1282482
2008-08-07	11.16	11.49	10.78	10.89	2037552
2008-08-08	10.89	11.69	10.89	11.58	1399759
2008-08-11	11.21	12.10	11.21	11.96	1277994
2008-08-12	11.84	12.03	11.46	11.64	1971588
2008-08-13	11.70	11.70	10.75	10.91	1916519
2008-08-14	10.85	11.34	10.85	11.19	975472
2008-08-15	11.51	11.96	11.34	11.60	1411655
2008-08-18	11.73	11.73	11.04	11.13	993314
2008-08-19	11.12	11.17	10.44	10.59	1534208
2008-08-20	10.75	10.77	10.15	10.44	1059558
2008-08-21	10.21	10.56	10.20	10.44	1223708
2008-08-22	10.52	10.89	10.37	10.70	1140314
2008-08-25	10.74	10.89	10.32	10.33	779677
2008-08-26	10.31	10.58	10.02	10.27	1262622
2008-08-27	10.16	10.49	10.15	10.33	986899
2008-08-28	10.48	10.69	10.11	10.69	1341918
2008-08-29	10.55	10.77	10.44	10.66	1136988
2008-09-02	10.93	11.17	10.65	10.85	1092067
2008-09-03	10.74	11.34	10.63	11.34	1163856
2008-09-04	11.21	11.27	10.73	10.73	849809
2008-09-05	10.76	11.35	10.52	11.27	778561
2008-09-08	11.68	12.43	11.46	11.94	1748997
2008-09-09	11.95	12.00	11.40	11.55	1529402
2008-09-10	11.86	11.91	10.94	11.50	1312621
2008-09-11	11.33	11.93	11.12	11.89	1577587
2008-09-12	11.67	12.52	11.66	12.30	1994255
2008-09-15	11.76	12.64	11.51	12.16	2576802
2008-09-16	11.69	13.18	11.61	13.17	2746062
2008-09-17	12.55	12.95	11.95	12.23	2321527
2008-09-18	12.26	14.12	11.40	13.88	3924258
2008-09-19	14.50	17.00	13.00	14.26	3241648
2008-09-22	13.50	14.25	12.47	12.47	766639
2008-09-23	11.89	12.90	11.75	12.33	469413
2008-09-24	12.00	13.33	12.00	12.93	643666
2008-09-25	13.34	13.48	12.47	12.55	757508
2008-09-26	12.50	12.59	11.90	12.15	731039
2008-09-29	11.81	13.12	10.98	10.98	1645061
2008-09-30	11.19	11.98	10.91	10.91	1077673
2008-10-01	10.90	12.27	10.90	12.27	1049891
2008-10-02	12.50	12.96	11.59	12.32	674380
2008-10-03	12.51	13.04	12.13	12.13	1224748
2008-10-06	11.52	11.99	10.65	10.97	830433
2008-10-07	11.03	11.33	10.47	10.47	820731
2008-10-08	10.53	10.74	10.03	10.03	600234
2008-10-09	10.30	10.39	7.89	8.42	2001797
2008-10-10	8.00	10.00	8.00	10.00	2049422
2008-10-13	10.25	10.35	9.45	10.14	1512948
2008-10-14	10.49	11.08	10.47	11.06	1874550
2008-10-15	11.38	11.38	10.51	11.26	2491379
2008-10-16	11.37	11.99	10.91	11.73	1663121
2008-10-17	11.37	11.75	11.20	11.75	1132624
2008-10-20	11.78	12.00	11.12	11.98	613109
2008-10-21	11.59	11.99	11.21	11.33	807324
2008-10-22	10.59	11.04	8.90	9.35	2705529
2008-10-23	9.55	9.75	8.31	9.02	6115801
2008-10-24	8.74	9.08	8.39	8.84	1565897
2008-10-27	8.82	9.19	8.59	8.71	1007276
2008-10-28	9.24	9.93	8.61	9.80	1087990
2008-10-29	9.90	10.00	9.32	9.59	863081
2008-10-30	9.94	10.06	9.49	10.02	1125096
2008-10-31	10.01	10.50	9.91	10.50	1384541
2008-11-03	10.54	10.75	10.06	10.25	1065147
2008-11-04	10.21	10.68	10.02	10.65	923917
2008-11-05	10.50	10.52	9.50	9.51	983894
2008-11-06	9.58	9.79	9.05	9.09	1002250
2008-11-07	9.59	10.38	9.41	10.29	2937916
2008-11-10	10.50	11.12	10.26	11.00	22902235
2008-11-11	10.70	10.82	10.43	10.57	2235994
2008-11-12	10.36	10.61	9.85	9.96	1998761
2008-11-13	10.07	10.94	9.17	10.94	2863783
2008-11-14	10.74	11.13	10.30	10.39	1609669
2008-11-17	10.22	10.74	9.82	10.33	1786237
2008-11-18	10.15	10.48	9.66	10.32	1667489
2008-11-19	10.30	10.57	9.39	9.42	1982625
2008-11-20	9.66	9.90	8.87	8.96	2039809
2008-11-21	9.22	9.88	8.58	9.70	2438405
2008-11-24	9.46	10.44	9.37	10.38	3376346
2008-11-25	10.44	11.00	10.00	10.94	1727358
2008-11-26	10.65	10.90	10.25	10.75	1756045
2008-11-28	10.70	11.12	10.54	11.12	537963
2008-12-01	10.96	10.96	9.09	9.09	1610901
2008-12-02	9.37	9.90	9.04	9.70	2412793
2008-12-03	9.35	10.18	9.30	10.11	2324491
2008-12-04	9.84	10.49	9.70	9.95	1263339
2008-12-05	9.26	11.07	9.26	11.07	2383399
2008-12-08	11.18	11.35	10.81	10.97	1767293
2008-12-09	10.98	11.00	10.30	10.34	1438214
2008-12-10	10.48	10.83	10.20	10.53	1167047
2008-12-11	10.36	10.55	9.80	9.86	1476646
2008-12-12	9.61	10.47	9.61	10.31	1122665
2008-12-15	10.75	10.75	9.75	10.03	865600
2008-12-16	9.21	10.83	9.14	10.83	1586089
2008-12-17	10.13	10.42	9.70	9.70	2656011
2008-12-18	9.69	9.90	9.18	9.32	2190429
2008-12-19	9.30	9.50	9.00	9.07	3364929
2008-12-22	9.25	9.29	8.86	8.97	1634564
2008-12-23	9.05	9.18	8.66	8.76	1233562
2008-12-24	8.75	9.01	8.72	8.95	497752
2008-12-26	8.95	9.00	8.76	8.91	583070
2008-12-29	8.94	9.00	8.76	8.95	1237531
2008-12-30	8.74	9.30	8.74	9.26	1388244
2008-12-31	9.28	9.65	9.12	9.62	2434144
2009-01-02	9.72	10.05	9.31	9.99	1532210
2009-01-05	10.04	10.04	9.70	9.81	1521611
2009-01-06	9.96	10.02	9.77	10.02	1537361
2009-01-07	9.99	10.04	9.58	9.58	1244062
2009-01-08	9.01	9.72	9.01	9.48	1138183
2009-01-09	9.57	9.57	8.97	8.97	1407428
2009-01-12	9.20	9.31	8.61	8.67	1569342
2009-01-13	8.78	8.78	8.46	8.68	2027785
2009-01-14	8.69	8.93	8.23	8.25	1330748
2009-01-15	8.56	8.67	7.75	8.05	2198418
2009-01-16	8.28	8.30	7.64	7.90	1894727
2009-01-20	7.80	7.91	7.06	7.09	2645587
2009-01-21	7.23	8.10	7.07	8.07	2944872
2009-01-22	7.66	7.66	6.60	6.65	3571560
2009-01-23	6.56	7.38	6.47	7.37	3337227
2009-01-26	7.38	7.75	7.00	7.12	1695226
2009-01-27	7.26	7.45	7.13	7.37	1387796
2009-01-28	7.57	7.93	7.56	7.93	1850844
2009-01-29	7.94	7.94	7.32	7.35	1743719
2009-01-30	7.46	7.68	6.99	7.02	1891869
2009-02-02	7.01	7.05	6.79	7.02	1088500
2009-02-03	6.67	7.17	6.67	6.88	1282205
2009-02-04	6.85	7.12	6.81	6.89	1051963
2009-02-05	6.82	7.25	6.59	7.04	1591526
2009-02-06	7.11	7.64	7.02	7.59	1608941
2009-02-09	7.54	7.76	7.43	7.63	859208
2009-02-10	7.58	7.62	6.82	6.82	1927611
2009-02-11	6.66	7.29	6.66	7.09	1201935
2009-02-12	6.94	7.04	6.57	6.97	1455209
2009-02-13	6.96	7.01	6.65	6.65	1354643
2009-02-17	6.52	6.59	6.23	6.23	1509926
2009-02-18	6.31	6.34	5.97	6.10	1448482
2009-02-19	6.15	6.18	5.70	5.70	1527738
2009-02-20	5.54	5.87	5.43	5.78	2041060
2009-02-23	5.74	5.99	5.52	5.54	1798220
2009-02-24	5.59	5.95	5.45	5.95	2214376
2009-02-25	5.90	6.28	5.60	6.07	1506730
2009-02-26	6.05	6.66	6.03	6.28	1655708
2009-02-27	6.49	6.49	6.07	6.22	1994705
2009-03-02	6.20	6.35	5.95	6.14	2006721
2009-03-03	6.22	6.37	5.68	5.76	1723369
2009-03-04	5.98	5.99	5.52	5.80	2293708
2009-03-05	5.64	5.97	5.26	5.34	2145740
2009-03-06	5.39	5.53	5.09	5.51	2811824
2009-03-09	5.25	5.55	5.23	5.42	1759380
2009-03-10	5.71	6.26	5.50	6.26	2021339
2009-03-11	6.32	6.53	6.11	6.34	2125891
2009-03-12	6.31	6.99	6.05	6.98	1974858
2009-03-13	7.00	7.00	6.48	6.64	2262957
2009-03-16	6.73	6.91	6.37	6.44	2127162
2009-03-17	6.45	6.83	6.44	6.83	1211935
2009-03-18	6.58	7.01	6.26	7.01	3375260
2009-03-19	7.01	7.05	6.52	6.58	2216342
2009-03-20	6.64	6.77	6.19	6.25	3405485
2009-03-23	6.47	7.08	6.47	7.08	3498190
2009-03-24	6.95	7.10	6.62	6.63	2408991
2009-03-25	6.78	7.01	6.35	6.86	2817109
2009-03-26	6.93	6.93	6.64	6.93	1784853
2009-03-27	6.84	6.97	6.62	6.69	1160366
2009-03-30	6.51	6.54	6.26	6.28	1504198
2009-03-31	6.39	6.69	6.37	6.63	1672983
2009-04-01	6.43	6.94	6.23	6.79	1851103
2009-04-02	6.84	7.00	6.84	6.95	1698031
2009-04-03	6.93	7.24	6.76	7.15	1214738
2009-04-06	7.00	7.00	6.81	6.85	1152652
2009-04-07	6.71	6.90	6.59	6.59	1335972
2009-04-08	6.64	6.76	6.51	6.68	1004172
2009-04-09	7.00	7.50	6.76	7.48	2483488
2009-04-13	7.14	7.82	7.09	7.77	2019315
2009-04-14	7.61	7.93	7.28	7.28	2789757
2009-04-15	7.18	7.48	6.97	7.34	2700314
2009-04-16	7.56	7.66	7.10	7.39	2206790
2009-04-17	7.39	7.74	7.05	7.63	2139760
2009-04-20	7.00	7.35	6.61	6.63	2007417
2009-04-21	6.35	7.49	6.21	7.49	2548169
2009-04-22	6.98	7.33	6.57	6.67	2676123
2009-04-23	6.70	6.81	6.35	6.67	1740267
2009-04-24	6.70	7.12	6.58	7.05	2647712
2009-04-27	6.89	7.09	6.83	6.94	2732558
2009-04-28	6.81	7.01	6.72	6.83	1592972
2009-04-29	6.89	7.09	6.77	7.09	1785985
2009-04-30	6.87	7.15	6.58	6.61	2187203
2009-05-01	6.58	6.75	6.30	6.37	1264170
2009-05-04	6.38	6.88	6.19	6.75	3734009
2009-05-05	6.70	6.81	6.52	6.56	1567721
2009-05-06	6.58	6.91	6.49	6.82	2251634
2009-05-07	6.90	6.95	6.44	6.46	1895359
2009-05-08	6.69	7.19	6.63	7.15	2702128
2009-05-11	6.92	6.97	6.52	6.62	2074831
2009-05-12	6.89	6.89	6.26	6.38	1786228
2009-05-13	6.25	6.34	5.91	5.93	2376346
2009-05-14	5.96	6.10	5.85	6.01	2064792
2009-05-15	5.97	6.04	5.74	5.74	1515445
2009-05-18	5.85	6.07	5.83	6.07	2381286
2009-05-19	5.98	6.04	5.74	5.74	1415794
2009-05-20	5.83	5.98	5.48	5.53	1800706
2009-05-21	5.46	5.53	5.37	5.49	1423616
2009-05-22	5.85	6.00	5.60	5.61	1704086
2009-05-26	5.55	5.89	5.55	5.88	1529163
2009-05-27	5.87	5.99	5.51	5.51	2038401
2009-05-28	5.56	5.76	5.39	5.68	1758382
2009-05-29	5.68	5.81	5.59	5.81	1900186
2009-06-01	5.90	5.98	5.80	5.89	1871174
2009-06-02	5.81	5.94	5.70	5.80	1294214
2009-06-03	5.70	5.81	5.63	5.66	1179348
2009-06-04	5.86	6.28	5.78	6.27	2923653
2009-06-05	6.36	6.40	5.48	5.56	5660134
2009-06-08	5.55	5.63	5.40	5.62	1785739
2009-06-09	5.60	5.65	5.49	5.55	1483019
2009-06-10	5.56	5.60	5.43	5.47	1595209
2009-06-11	5.47	5.69	5.47	5.62	1218642
2009-06-12	5.54	5.68	5.44	5.54	729279
2009-06-15	5.43	5.47	5.25	5.26	1259957
2009-06-16	5.34	5.42	5.29	5.30	1208586
2009-06-17	5.25	5.29	4.90	5.05	1685856
2009-06-18	5.08	5.23	5.03	5.06	1785334
2009-06-19	5.14	5.28	5.14	5.27	1855676
2009-06-22	5.19	5.29	4.95	4.95	1478130
2009-06-23	4.99	5.13	4.75	4.81	1745911
2009-06-24	4.87	4.94	4.78	4.90	1683819
2009-06-25	4.90	5.14	4.85	5.14	1337062
2009-06-26	5.14	5.29	5.00	5.27	1998602
2009-06-29	5.27	5.32	5.06	5.26	1637608
2009-06-30	5.25	5.27	5.11	5.19	1536699
2009-07-01	5.25	5.30	5.24	5.28	850083
2009-07-02	5.23	5.30	5.17	5.19	1776154
2009-07-06	5.19	5.39	5.14	5.32	1320250
2009-07-07	5.33	5.35	5.25	5.25	1138317
2009-07-08	5.26	5.46	5.11	5.16	2291136
2009-07-09	5.25	5.34	5.21	5.23	1195029
2009-07-10	5.22	5.28	4.77	5.11	3357326
2009-07-13	5.17	5.58	5.12	5.56	1648115
2009-07-14	5.58	5.58	5.40	5.51	1166308
2009-07-15	5.64	5.68	5.48	5.60	2072866
2009-07-16	5.60	5.60	5.33	5.60	1805671
2009-07-17	5.56	5.58	5.00	5.03	3002417
2009-07-20	5.04	5.23	5.04	5.07	1653172
2009-07-21	5.09	5.12	4.72	4.72	2798483
2009-07-22	5.00	5.77	4.95	5.50	4403311
2009-07-23	5.70	6.05	5.59	6.04	3453465
2009-07-24	6.05	6.20	5.80	6.17	1882280
2009-07-27	6.18	6.52	6.12	6.45	1460240
2009-07-28	6.33	6.68	6.22	6.52	1612957
2009-07-29	6.43	6.53	6.33	6.42	1010756
2009-07-30	6.52	6.75	6.46	6.64	1849851
2009-07-31	6.59	6.85	6.52	6.76	1619903
2009-08-03	6.83	7.08	6.70	6.99	1630397
2009-08-04	7.01	7.33	6.86	7.29	1647928
2009-08-05	7.22	7.50	7.22	7.47	2082669
2009-08-06	7.50	7.73	7.26	7.44	1792306
2009-08-07	7.60	7.99	7.43	7.84	1562958
2009-08-10	7.76	8.00	7.50	7.91	1561005
2009-08-11	7.84	7.84	7.25	7.38	1956098
2009-08-12	7.39	7.85	7.26	7.77	1989666
2009-08-13	7.92	7.92	7.58	7.69	1639706
2009-08-14	7.62	7.62	7.37	7.54	1390584
2009-08-17	7.16	7.43	6.97	7.10	1619706
2009-08-18	7.12	7.21	7.09	7.12	916255
2009-08-19	7.04	7.25	6.88	7.15	1036092
2009-08-20	7.11	7.41	7.05	7.30	1038433
2009-08-21	7.38	7.66	7.17	7.64	1907479
2009-08-24	7.64	7.77	7.31	7.38	1305350
2009-08-25	7.43	7.56	7.39	7.47	962317
2009-08-26	7.44	7.69	7.39	7.54	932584
2009-08-27	7.57	7.57	7.27	7.46	856110
2009-08-28	7.52	7.55	7.28	7.42	773121
2009-08-31	7.35	7.50	7.24	7.34	1491756
2009-09-01	7.32	7.51	7.04	7.07	2163455
2009-09-02	7.07	7.21	6.93	6.96	954279
2009-09-03	7.01	7.07	6.85	7.01	1051209
2009-09-04	7.02	7.06	6.85	7.02	655887
2009-09-08	7.07	7.15	6.98	7.07	666963
2009-09-09	7.06	7.21	6.92	7.16	1098309
2009-09-10	7.13	7.13	6.87	6.90	1442073
2009-09-11	6.92	7.26	6.87	7.23	1950549
2009-09-14	7.13	7.36	7.12	7.35	1069986
2009-09-15	7.34	7.63	7.21	7.56	1265806
2009-09-16	7.56	7.95	7.55	7.92	1582880
2009-09-17	7.88	7.98	7.58	7.71	1458624
2009-09-18	7.75	7.75	7.48	7.58	1505853
2009-09-21	7.87	7.87	7.30	7.45	872356
2009-09-22	7.50	7.52	7.25	7.47	955602
2009-09-23	7.47	7.52	7.28	7.28	769269
2009-09-24	7.72	7.77	7.16	7.35	1702412
2009-09-25	7.31	7.34	7.07	7.24	907403
2009-09-28	7.24	7.45	7.20	7.34	1598024
2009-09-29	7.33	7.47	7.27	7.39	791358
2009-09-30	7.46	7.51	7.21	7.40	1202054
2009-10-01	7.34	7.52	7.00	7.00	1272965
2009-10-02	6.93	7.16	6.77	7.13	1942977
2009-10-05	7.15	7.34	7.13	7.29	1069434
2009-10-06	7.29	7.50	7.14	7.29	853482
2009-10-07	7.23	7.46	7.09	7.46	1032567
2009-10-08	7.50	7.63	7.43	7.63	1393984
2009-10-09	7.57	7.68	7.44	7.61	757219
2009-10-12	7.62	7.62	7.40	7.46	742584
2009-10-13	7.43	7.45	7.20	7.32	553054
2009-10-14	7.44	7.53	7.30	7.50	1063026
2009-10-15	7.50	7.58	7.35	7.52	734804
2009-10-16	7.42	7.43	7.15	7.21	1107662
2009-10-19	7.20	7.30	7.05	7.24	858755
2009-10-20	7.22	7.28	7.09	7.25	1280049
2009-10-21	7.50	8.28	7.46	8.19	5394901
2009-10-22	8.19	8.56	7.98	8.53	2541316
2009-10-23	8.38	8.65	8.18	8.24	1900142
2009-10-26	8.26	8.57	8.11	8.40	2380773
2009-10-27	8.38	8.74	8.33	8.52	1579143
2009-10-28	8.52	8.59	8.20	8.51	1898695
2009-10-29	8.47	8.75	8.40	8.67	1903376
2009-10-30	8.59	8.63	8.16	8.26	2437081
2009-11-02	8.28	8.35	7.76	8.13	2111423
2009-11-03	8.02	8.16	7.80	8.04	1821975
2009-11-04	8.14	8.14	7.81	7.87	1500863
2009-11-05	7.94	8.11	7.70	7.95	1649725
2009-11-06	7.82	7.98	7.66	7.93	893941
2009-11-09	7.97	8.34	7.84	8.32	1931476
2009-11-10	7.68	8.27	7.68	8.12	1500990
2009-11-11	7.61	8.34	7.60	8.23	1138477
2009-11-12	8.21	8.35	8.06	8.06	926889
2009-11-13	8.03	8.37	7.95	8.36	1796645
2009-11-16	8.33	8.69	8.31	8.52	1688660
2009-11-17	8.35	8.80	8.31	8.72	1281250
2009-11-18	8.69	8.87	8.62	8.64	1806838
2009-11-19	8.55	8.55	8.37	8.43	1149320
2009-11-20	8.45	8.57	8.34	8.47	1173547
2009-11-23	8.60	8.75	8.58	8.69	1002962
2009-11-24	8.66	8.74	8.45	8.66	865389
2009-11-25	8.70	8.74	8.58	8.64	371744
2009-11-27	8.33	8.60	8.10	8.37	621520
2009-11-30	8.13	8.63	8.13	8.62	1459184
2009-12-01	8.67	8.68	8.53	8.61	974023
2009-12-02	8.59	8.80	8.50	8.71	914947
2009-12-03	8.77	8.92	8.50	8.51	912848
2009-12-04	8.64	8.76	8.49	8.66	915681
2009-12-07	8.66	8.82	8.48	8.51	895412
2009-12-08	8.44	8.74	8.41	8.59	1228853
2009-12-09	8.40	8.63	8.35	8.40	1548765
2009-12-10	8.37	8.53	8.20	8.48	1078642
2009-12-11	8.51	8.68	8.43	8.46	616438
2009-12-14	8.52	8.67	8.36	8.63	1015000
2009-12-15	8.60	8.74	8.60	8.66	843297
2009-12-16	8.70	8.76	8.54	8.64	1421891
2009-12-17	8.54	8.72	8.53	8.58	1255466
2009-12-18	8.63	8.79	8.60	8.78	2325151
2009-12-21	8.84	8.92	8.68	8.82	1139040
2009-12-22	8.82	8.98	8.74	8.94	810881
2009-12-23	8.86	9.00	8.76	8.83	763358
2009-12-24	8.82	8.96	8.82	8.96	209734
2009-12-28	9.00	9.00	8.90	8.95	537091
2009-12-29	8.94	9.00	8.88	8.90	435196
2009-12-30	8.85	8.95	8.75	8.83	521175
2009-12-31	8.78	8.89	8.72	8.72	647879
2010-01-04	8.76	8.88	8.73	8.82	959441
2010-01-05	8.76	8.82	8.36	8.65	2563446
2010-01-06	8.58	8.66	8.50	8.53	1420860
2010-01-07	8.50	9.00	8.50	8.94	2246379
2010-01-08	8.87	9.00	8.74	8.94	798595
2010-01-11	8.92	8.98	8.80	8.85	755131
2010-01-12	8.83	8.98	8.83	8.87	830015
2010-01-13	8.93	9.06	8.79	8.95	753903
2010-01-14	8.93	9.40	8.85	9.37	1561242
2010-01-15	9.37	9.44	9.11	9.23	1253235
2010-01-19	9.21	9.63	9.17	9.54	1834541
2010-01-20	9.45	9.94	9.29	9.85	2286870
2010-01-21	9.77	10.12	9.57	9.81	3747972
2010-01-22	9.69	9.77	9.02	9.07	2869398
2010-01-25	9.20	9.24	8.96	9.19	1795950
2010-01-26	9.14	9.42	8.93	9.11	1088677
2010-01-27	9.07	9.57	9.07	9.54	1593932
2010-01-28	9.46	9.74	9.27	9.29	965377
2010-01-29	9.34	9.55	9.24	9.24	1617559
2010-02-01	9.24	9.39	8.99	9.05	1423890
2010-02-02	9.01	9.06	8.90	9.00	1001818
2010-02-03	8.99	9.02	8.76	8.83	868982
2010-02-04	8.76	8.85	8.50	8.62	1340403
2010-02-05	8.62	8.91	8.33	8.50	2125797
2010-02-08	8.54	8.60	8.41	8.43	1124683
2010-02-09	8.61	8.86	8.56	8.84	1493456
2010-02-10	8.85	9.12	8.78	9.03	926575
2010-02-11	8.99	9.13	8.95	9.06	715263
2010-02-12	8.93	9.17	8.93	9.14	925414
2010-02-16	9.17	9.29	9.10	9.18	647073
2010-02-17	9.19	9.23	8.91	8.95	1048990
2010-02-18	8.96	9.12	8.91	9.11	1061354
2010-02-19	9.09	9.26	8.91	9.18	758612
2010-02-22	9.25	9.50	9.24	9.49	868213
2010-02-23	9.50	9.58	9.35	9.35	978295
2010-02-24	9.40	9.87	9.39	9.87	2570438
2010-02-25	9.78	9.89	9.52	9.58	1452411
2010-02-26	9.61	9.70	9.42	9.62	1199579
2010-03-01	9.62	9.66	9.44	9.52	1087076
2010-03-02	9.50	9.65	9.42	9.56	1603767
2010-03-03	9.60	9.63	9.41	9.46	1024346
2010-03-04	9.46	9.59	9.30	9.33	875854
2010-03-05	9.37	9.60	9.31	9.60	1546892
2010-03-08	9.56	9.62	9.44	9.50	958759
2010-03-09	9.44	9.58	9.35	9.50	1377012
2010-03-10	9.49	9.73	9.44	9.73	1797011
2010-03-11	9.69	9.90	9.64	9.90	1208584
2010-03-12	9.92	9.95	9.68	9.78	867235
2010-03-15	9.74	9.94	9.72	9.91	898433
2010-03-16	9.90	10.04	9.78	10.03	1625426
2010-03-17	10.03	10.15	9.96	10.10	1508757
2010-03-18	10.07	10.50	10.07	10.42	1964321
2010-03-19	10.42	10.57	10.33	10.40	1805724
2010-03-22	10.34	10.53	10.22	10.49	836667
2010-03-23	10.45	10.55	10.19	10.40	1393990
2010-03-24	10.32	10.43	10.25	10.36	1117791
2010-03-25	10.37	10.55	10.10	10.33	1151814
2010-03-26	10.33	10.50	10.20	10.25	1086316
2010-03-29	10.33	10.51	10.19	10.49	997854
2010-03-30	10.53	10.57	10.16	10.24	1160023
2010-03-31	10.19	10.37	10.12	10.20	1220270
2010-04-01	10.22	10.38	10.20	10.29	562794
2010-04-05	10.30	10.36	10.24	10.30	708991
2010-04-06	10.24	10.70	10.24	10.68	840252
2010-04-07	10.68	10.83	10.46	10.57	1072197
2010-04-08	10.48	10.79	10.46	10.76	774913
2010-04-09	10.77	10.90	10.73	10.89	671770
2010-04-12	10.87	10.92	10.72	10.89	785533
2010-04-13	10.89	10.91	10.65	10.75	871520
2010-04-14	10.85	11.31	10.85	11.30	1220869
2010-04-15	11.30	11.44	11.19	11.31	989254
2010-04-16	11.25	11.28	10.73	10.87	1663504
2010-04-19	10.79	10.97	10.64	10.81	1339197
2010-04-20	10.84	10.99	10.66	10.95	1221564
2010-04-21	10.95	11.28	10.85	11.21	1890686
2010-04-22	11.22	11.63	11.10	11.40	2220413
2010-04-23	11.40	11.75	11.28	11.69	1178585
2010-04-26	11.64	11.75	11.24	11.29	826771
2010-04-27	11.22	11.46	10.91	10.91	1345321
2010-04-28	11.01	11.18	10.88	10.95	1565536
2010-04-29	11.01	11.08	10.86	11.05	1399692
2010-04-30	10.58	10.68	10.27	10.50	14396528
2010-05-03	10.55	10.70	10.49	10.54	2513252
2010-05-04	10.36	10.43	10.26	10.32	2501305
2010-05-05	10.21	10.51	10.19	10.42	2020063
2010-05-06	10.36	10.50	9.60	9.87	4512325
2010-05-07	10.00	10.16	9.63	9.87	4240270
2010-05-10	10.26	10.40	9.93	10.28	2104735
2010-05-11	10.27	10.62	10.07	10.35	1767157
2010-05-12	10.46	10.74	10.42	10.70	2140288
2010-05-13	10.70	10.70	10.47	10.59	2100464
2010-05-14	10.51	10.57	10.23	10.31	1666009
2010-05-17	10.31	10.46	10.09	10.34	1441224
2010-05-18	10.51	10.62	10.08	10.16	1938942
2010-05-19	10.09	10.32	9.88	10.06	2143413
2010-05-20	9.94	10.00	9.65	9.71	3327311
2010-05-21	9.52	9.94	9.40	9.88	2436137
2010-05-24	9.81	9.85	9.56	9.57	1075172
2010-05-25	9.33	9.60	9.30	9.59	1835876
2010-05-26	9.66	9.73	9.54	9.62	1699499
2010-05-27	9.83	10.11	9.69	10.11	1756515
2010-05-28	10.05	10.35	9.84	9.95	2634579
2010-06-01	9.91	10.05	9.74	9.84	1864028
2010-06-02	9.94	10.12	9.76	10.12	1521910
2010-06-03	10.12	10.17	9.94	10.13	1283857
2010-06-04	9.96	10.04	9.54	9.57	1372563
2010-06-07	9.79	9.79	9.50	9.54	1654132
2010-06-08	9.61	9.71	9.35	9.69	1360206
2010-06-09	9.65	9.95	9.58	9.59	1519537
2010-06-10	9.70	9.99	9.66	9.99	1263650
2010-06-11	9.82	10.00	9.70	10.00	851096
2010-06-14	10.07	10.16	9.90	9.96	1396283
2010-06-15	9.99	10.21	9.86	10.18	922135
2010-06-16	10.08	10.26	10.00	10.17	1070811
2010-06-17	10.24	10.26	10.04	10.18	781892
2010-06-18	10.20	10.28	10.06	10.24	1308968
2010-06-21	10.21	10.39	10.19	10.22	626696
2010-06-22	10.18	10.41	10.04	10.05	1221568
2010-06-23	10.05	10.13	9.95	9.97	773342
2010-06-24	9.87	10.11	9.72	9.85	1199399
2010-06-25	9.89	10.11	9.81	10.04	1755419
2010-06-28	10.06	10.16	9.98	10.06	1301217
2010-06-29	9.93	10.02	9.68	9.75	1575547
2010-06-30	9.81	10.28	9.63	9.65	1867748
2010-07-01	9.61	9.78	9.17	9.43	2442444
2010-07-02	9.54	9.56	9.23	9.30	1375542
2010-07-06	9.46	9.60	9.25	9.35	1460743
2010-07-07	9.39	9.94	9.37	9.92	1830104
2010-07-08	10.03	10.11	9.82	10.09	1636006
2010-07-09	10.10	10.25	10.04	10.25	1468761
2010-07-12	10.18	10.38	10.07	10.12	1668136
2010-07-13	10.22	10.56	10.20	10.55	1994309
2010-07-14	10.43	10.49	10.08	10.24	1904683
2010-07-15	10.28	10.35	9.95	10.15	2248534
2010-07-16	10.07	10.07	9.65	9.69	1556923
2010-07-19	9.72	9.80	9.53	9.65	1095916
2010-07-20	9.50	9.85	9.36	9.84	2566839
2010-07-21	9.63	9.79	8.67	8.78	6583583
2010-07-22	9.10	9.16	8.91	9.14	2520374
2010-07-23	9.07	9.20	8.92	9.17	1999786
2010-07-26	9.14	9.37	9.07	9.37	1481498
2010-07-27	9.46	9.55	9.32	9.39	1957647
2010-07-28	9.39	9.44	9.25	9.30	1400341
2010-07-29	9.38	9.40	8.97	9.17	1591770
2010-07-30	9.05	9.19	9.01	9.11	1303200
2010-08-02	9.24	9.32	9.13	9.32	1166764
2010-08-03	9.25	9.37	9.14	9.18	860014
2010-08-04	9.20	9.24	9.07	9.11	856727
2010-08-05	9.05	9.11	8.90	9.05	1081525
2010-08-06	8.95	9.03	8.83	8.95	975708
2010-08-09	9.00	9.05	8.93	8.99	610327
2010-08-10	8.89	8.98	8.78	8.83	952296
2010-08-11	8.70	8.73	8.43	8.43	1270794
2010-08-12	8.31	8.48	8.20	8.43	1279977
2010-08-13	8.40	8.58	8.38	8.40	875304
2010-08-16	8.34	8.49	8.34	8.48	758837
2010-08-17	8.55	8.65	8.47	8.58	848876
2010-08-18	8.55	8.68	8.48	8.59	714671
2010-08-19	8.51	8.62	8.43	8.53	1421244
2010-08-20	8.45	8.52	8.27	8.47	905949
2010-08-23	8.55	8.63	8.45	8.52	945614
2010-08-24	8.37	8.42	8.26	8.31	1212041
2010-08-25	8.24	8.48	8.21	8.48	1208395
2010-08-26	8.53	8.60	8.38	8.38	1130424
2010-08-27	8.43	8.55	8.26	8.55	983961
2010-08-30	8.50	8.50	8.18	8.20	884316
2010-08-31	8.16	8.37	8.15	8.29	1017304
2010-09-01	8.40	8.66	8.23	8.66	1449106
2010-09-02	8.60	8.65	8.46	8.65	777776
2010-09-03	8.77	8.88	8.59	8.72	877906
2010-09-07	8.66	8.72	8.43	8.44	1044238
2010-09-08	8.44	8.73	8.44	8.71	1069948
2010-09-09	8.84	8.88	8.62	8.72	868992
2010-09-10	8.75	8.82	8.72	8.76	561626
2010-09-13	8.85	8.94	8.75	8.91	1029675
2010-09-14	8.86	8.86	8.68	8.77	1020505
2010-09-15	8.70	8.85	8.64	8.79	842271
2010-09-16	8.79	8.83	8.55	8.63	621248
2010-09-17	8.70	8.70	8.51	8.62	1295579
2010-09-20	8.60	8.83	8.60	8.81	816054
2010-09-21	8.78	8.95	8.73	8.77	966176
2010-09-22	8.71	8.72	8.41	8.44	960378
2010-09-23	8.39	8.68	8.37	8.41	915688
2010-09-24	8.55	8.64	8.39	8.63	1167786
2010-09-27	8.67	8.77	8.52	8.66	1736674
2010-09-28	8.67	8.87	8.58	8.84	1107199
2010-09-29	8.82	8.92	8.79	8.86	1103804
2010-09-30	8.88	9.17	8.88	9.06	2512432
2010-10-01	9.12	9.19	9.01	9.13	1257022
2010-10-04	9.08	9.21	9.06	9.13	1698344
2010-10-05	9.21	9.32	9.05	9.29	1242799
2010-10-06	9.29	9.47	9.22	9.43	1500370
2010-10-07	9.47	9.56	9.36	9.42	1502093
2010-10-08	9.42	9.46	9.32	9.44	1029313
2010-10-11	9.41	9.47	9.32	9.37	435729
2010-10-12	9.37	9.46	9.28	9.45	574615
2010-10-13	9.51	9.69	9.37	9.62	1798738
2010-10-14	9.57	9.69	9.44	9.62	1561645
2010-10-15	9.67	9.71	9.46	9.53	1727905
2010-10-18	9.51	9.66	9.51	9.65	693251
2010-10-19	9.51	9.71	9.40	9.50	951667
2010-10-20	9.58	9.61	9.30	9.32	1427714
2010-10-21	9.31	9.39	9.12	9.25	1082358
2010-10-22	9.26	9.34	9.18	9.34	1187287
2010-10-25	9.39	9.49	9.29	9.31	1324296
2010-10-26	9.29	9.45	9.29	9.30	1505721
2010-10-27	9.22	9.46	9.22	9.33	1091513
2010-10-28	9.39	9.41	9.10	9.21	792249
2010-10-29	9.15	9.37	9.11	9.34	1048236
2010-11-01	9.35	9.39	8.79	8.93	1952844
2010-11-02	8.96	9.03	8.85	8.94	1314869
2010-11-03	8.91	9.02	8.88	9.02	1376628
2010-11-04	9.11	9.33	9.03	9.33	1481779
2010-11-05	9.31	9.65	9.25	9.41	1179989
2010-11-08	9.36	9.42	9.14	9.22	1266261
2010-11-09	9.21	9.27	9.01	9.05	1462215
2010-11-10	9.04	9.25	9.02	9.24	1255310
2010-11-11	9.15	9.20	9.07	9.11	1087108
2010-11-12	9.09	9.14	8.98	9.06	774884
2010-11-15	9.09	9.15	8.98	8.99	1153962
2010-11-16	8.97	9.03	8.81	8.94	1149479
2010-11-17	8.94	9.02	8.81	8.86	602690
2010-11-18	8.96	9.00	8.82	8.85	1147617
2010-11-19	8.84	8.88	8.78	8.87	525109
2010-11-22	8.80	8.83	8.64	8.77	1216297
2010-11-23	8.65	8.81	8.65	8.73	1691176
2010-11-24	8.80	8.85	8.73	8.77	875997
2010-11-26	8.68	8.75	8.54	8.54	636851
2010-11-29	8.53	8.79	8.51	8.76	1322275
2010-11-30	8.67	8.79	8.65	8.65	1362201
2010-12-01	8.77	8.92	8.70	8.92	1171433
2010-12-02	8.91	9.18	8.84	9.17	965430
2010-12-03	9.09	9.10	8.92	9.08	1369998
2010-12-06	9.08	9.20	8.99	9.15	815647
2010-12-07	9.25	9.29	9.11	9.14	766714
2010-12-08	9.12	9.48	9.11	9.44	1115595
2010-12-09	9.49	9.55	9.40	9.53	949689
2010-12-10	9.53	9.59	9.41	9.59	638153
2010-12-13	9.60	9.60	9.40	9.46	873769
2010-12-14	9.47	9.64	9.42	9.51	923057
2010-12-15	9.55	9.71	9.43	9.50	1430542
2010-12-16	9.57	9.86	9.52	9.80	1460075
2010-12-17	9.83	9.93	9.75	9.81	1639117
2010-12-20	9.82	9.88	9.62	9.76	1138251
2010-12-21	9.83	10.04	9.77	9.95	1230160
2010-12-22	9.97	10.47	9.89	10.46	1938474
2010-12-23	10.44	10.47	10.31	10.37	1098518
2010-12-27	10.32	10.45	10.28	10.45	478545
2010-12-28	10.46	10.54	10.39	10.49	665348
2010-12-29	10.50	10.64	10.45	10.56	970680
2010-12-30	10.50	10.54	10.40	10.43	685722
2010-12-31	10.40	10.45	10.34	10.34	855303
2011-01-03	10.44	10.55	10.43	10.47	1481750
2011-01-04	10.52	10.58	10.18	10.34	1116911
2011-01-05	10.33	10.40	10.27	10.39	1201770
2011-01-06	10.39	10.40	10.20	10.30	1032495
2011-01-07	10.33	10.36	9.96	9.99	1488390
2011-01-10	9.92	10.18	9.81	10.15	932486
2011-01-11	10.26	10.32	10.06	10.17	599923
2011-01-12	10.27	10.39	10.19	10.34	710837
2011-01-13	10.30	10.37	10.12	10.16	904824
2011-01-14	10.16	10.65	10.12	10.65	1210776
2011-01-18	10.67	10.77	10.43	10.73	1898413
2011-01-19	10.24	10.77	10.23	10.53	2831611
2011-01-20	10.34	10.67	10.28	10.52	1585870
2011-01-21	10.60	10.70	10.48	10.51	1362440
2011-01-24	10.54	10.66	10.44	10.49	801766
2011-01-25	10.42	10.50	10.34	10.49	585279
2011-01-26	10.50	10.50	10.30	10.33	630943
2011-01-27	10.44	10.64	10.33	10.57	1068247
2011-01-28	10.56	10.74	10.39	10.39	1219252
2011-01-31	10.47	10.61	10.29	10.32	1501926
2011-02-01	10.48	10.67	10.36	10.62	798664
2011-02-02	10.55	10.73	10.45	10.47	935289
2011-02-03	10.43	10.53	10.36	10.51	1050199
2011-02-04	10.53	10.66	10.37	10.62	845245
2011-02-07	10.63	10.75	10.49	10.66	853298
2011-02-08	10.60	10.75	10.57	10.70	662561
2011-02-09	10.65	10.79	10.61	10.63	837309
2011-02-10	10.59	10.67	10.57	10.62	482461
2011-02-11	10.60	11.19	10.56	11.09	1715082
2011-02-14	11.06	11.19	10.87	10.98	1626790
2011-02-15	10.93	11.01	10.85	10.87	798680
2011-02-16	10.91	10.99	10.86	10.91	977859
2011-02-17	10.85	10.91	10.84	10.91	330823
2011-02-18	10.90	11.05	10.82	11.04	618916
2011-02-22	10.93	10.95	10.68	10.77	989273
2011-02-23	10.72	10.84	10.45	10.45	1260946
2011-02-24	10.50	10.59	10.20	10.30	1905099
2011-02-25	10.35	10.62	10.29	10.61	1204148
2011-02-28	10.86	11.09	10.78	10.89	1513493
2011-03-01	10.97	11.00	10.55	10.56	1477544
2011-03-02	10.57	10.68	10.52	10.58	1055118
2011-03-03	10.67	11.07	10.67	11.05	1389146
2011-03-04	11.03	11.05	10.86	10.94	1414310
2011-03-07	10.96	11.12	10.93	11.00	1573322
2011-03-08	11.10	11.54	11.07	11.43	1988985
2011-03-09	11.36	11.46	11.20	11.28	1314688
2011-03-10	11.11	11.21	10.99	11.00	991166
2011-03-11	10.97	11.07	10.91	11.02	834149
2011-03-14	10.94	11.00	10.79	10.85	724496
2011-03-15	10.54	10.82	10.51	10.79	1137419
2011-03-16	10.83	10.85	10.63	10.71	1420302
2011-03-17	10.82	10.86	10.62	10.71	975978
2011-03-18	10.80	10.96	10.73	10.81	2264854
2011-03-21	10.92	11.06	10.88	11.05	1066476
2011-03-22	11.01	11.14	10.83	10.83	818724
2011-03-23	10.85	10.94	10.57	10.78	1198747
2011-03-24	10.79	10.84	10.65	10.81	876009
2011-03-25	10.81	11.15	10.81	10.94	1219571
2011-03-28	10.98	11.04	10.87	10.87	706676
2011-03-29	10.87	11.00	10.78	10.84	814575
2011-03-30	10.92	11.10	10.86	11.04	488112
2011-03-31	11.04	11.15	10.99	11.11	603768
2011-04-01	11.28	11.40	11.17	11.37	670690
2011-04-04	11.37	11.47	11.30	11.35	463934
2011-04-05	11.31	11.38	11.25	11.25	646980
2011-04-06	11.35	11.52	11.28	11.51	701812
2011-04-07	11.45	11.59	11.40	11.46	840063
2011-04-08	11.45	11.52	11.15	11.18	398891
2011-04-11	11.16	11.27	11.08	11.13	519205
2011-04-12	11.08	11.23	11.04	11.13	654416
2011-04-13	11.19	11.23	10.88	10.97	1037012
2011-04-14	10.85	11.03	10.77	11.00	805134
2011-04-15	11.06	11.12	10.93	11.04	599091
2011-04-18	10.92	11.00	10.74	10.83	1076752
2011-04-19	10.92	11.02	10.65	10.69	1397135
2011-04-20	10.70	10.90	10.48	10.88	1512289
2011-04-21	10.80	10.90	10.70	10.87	567086
2011-04-25	10.91	10.99	10.87	10.87	574397
2011-04-26	10.90	11.28	10.90	11.26	1148265
2011-04-27	11.22	11.39	11.17	11.36	1020496
2011-04-28	11.36	11.51	11.27	11.50	775919
2011-04-29	11.50	11.70	11.29	11.68	1662223
2011-05-02	11.74	11.85	11.69	11.80	3106522
2011-05-03	11.75	11.82	11.68	11.79	1414744
2011-05-04	11.77	11.91	11.70	11.72	4069628
2011-05-05	11.61	11.66	11.42	11.48	869743
2011-05-06	11.63	11.65	11.40	11.48	1502029
2011-05-09	11.44	11.55	11.29	11.49	575317
2011-05-10	11.50	11.60	11.46	11.55	798062
2011-05-11	11.53	11.55	11.33	11.53	1513783
2011-05-12	11.43	11.55	11.33	11.52	803316
2011-05-13	11.53	11.53	11.22	11.30	459334
2011-05-16	11.26	11.35	11.19	11.24	600419
2011-05-17	11.17	11.34	11.12	11.33	857993
2011-05-18	11.29	11.30	11.21	11.23	876989
2011-05-19	11.30	11.36	11.19	11.32	687177
2011-05-20	11.25	11.34	11.12	11.13	863665
2011-05-23	11.01	11.17	11.00	11.00	801187
2011-05-24	11.07	11.09	10.82	11.02	617828
2011-05-25	11.00	11.08	10.89	10.97	809590
2011-05-26	10.91	11.07	10.86	11.04	788240
2011-05-27	11.01	11.10	10.99	11.07	576437
2011-05-31	11.15	11.18	11.05	11.14	1355488
2011-06-01	11.12	11.20	10.71	10.72	915025
2011-06-02	10.73	10.89	10.66	10.84	974660
2011-06-03	10.68	10.87	10.61	10.61	843250
2011-06-06	10.60	10.76	10.46	10.61	937655
2011-06-07	10.68	10.72	10.54	10.56	691664
2011-06-08	10.51	10.61	10.47	10.50	967893
2011-06-09	10.50	10.60	10.42	10.53	648149
2011-06-10	10.47	10.56	10.17	10.44	1297969
2011-06-13	10.45	10.55	10.36	10.47	561323
2011-06-14	10.61	10.73	10.52	10.62	513223
2011-06-15	10.53	10.59	10.35	10.49	1007400
2011-06-16	10.47	10.67	10.45	10.57	591284
2011-06-17	10.63	10.80	10.55	10.67	1272925
2011-06-20	10.63	10.73	10.59	10.60	746975
2011-06-21	10.62	10.71	10.54	10.71	748829
2011-06-22	10.65	10.83	10.65	10.78	1000801
2011-06-23	10.65	10.72	10.53	10.66	1073868
2011-06-24	10.68	10.69	10.50	10.63	723179
2011-06-27	10.63	10.80	10.60	10.66	614980
2011-06-28	10.67	10.75	10.55	10.68	833302
2011-06-29	10.74	10.86	10.64	10.83	961399
2011-06-30	10.77	10.84	10.65	10.71	1380340
2011-07-01	10.73	11.04	10.72	11.03	939250
2011-07-05	11.01	11.09	10.83	11.00	702937
2011-07-06	10.99	11.22	10.89	11.11	1307775
2011-07-07	11.18	11.27	11.08	11.11	758455
2011-07-08	10.95	10.99	10.72	10.78	817520
2011-07-11	10.66	10.73	10.55	10.58	597556
2011-07-12	10.53	10.81	10.53	10.68	891011
2011-07-13	10.70	10.80	10.65	10.68	875135
2011-07-14	10.73	10.78	10.47	10.50	905505
2011-07-15	10.62	10.63	10.41	10.44	688343
2011-07-18	10.45	10.50	10.18	10.40	830436
2011-07-19	10.43	10.43	10.22	10.32	1816218
2011-07-20	10.40	10.88	10.23	10.82	1717795
2011-07-21	10.90	10.97	10.80	10.85	1546838
2011-07-22	10.82	10.87	10.62	10.80	606830
2011-07-25	10.70	10.87	10.48	10.77	961079
2011-07-26	10.73	10.75	10.57	10.58	636654
2011-07-27	10.53	10.61	10.15	10.17	1339311
2011-07-28	10.18	10.32	10.08	10.09	954928
2011-07-29	10.02	10.24	9.94	10.15	1084118
2011-08-01	10.24	10.28	10.04	10.12	893266
2011-08-02	10.07	10.16	9.97	10.04	1343553
2011-08-03	10.05	10.15	9.81	10.14	1219212
2011-08-04	10.01	10.04	9.61	9.63	1621650
2011-08-05	9.71	9.74	9.27	9.40	2015619
2011-08-08	9.14	9.34	8.50	8.50	2919330
2011-08-09	8.62	8.93	8.18	8.84	2573084
2011-08-10	8.65	8.99	7.99	8.01	2685604
2011-08-11	8.05	8.65	8.00	8.55	1861646
2011-08-12	8.62	8.72	8.23	8.24	1336237
2011-08-15	8.36	8.51	8.31	8.47	1572207
2011-08-16	8.40	8.58	8.31	8.51	1649635
2011-08-17	8.56	8.72	8.41	8.48	959714
2011-08-18	8.24	8.24	7.95	8.08	2008150
2011-08-19	7.96	8.18	7.77	7.78	1127793
2011-08-22	8.07	8.30	7.86	7.89	1421254
2011-08-23	7.94	8.30	7.80	8.30	1407004
2011-08-24	8.25	8.62	8.15	8.53	1007867
2011-08-25	8.69	8.99	8.22	8.36	930954
2011-08-26	8.28	8.72	8.20	8.61	1250434
2011-08-29	8.72	9.33	8.65	9.33	1758288
2011-08-30	9.23	9.31	8.95	9.01	887565
2011-08-31	9.07	9.24	8.92	9.17	915724
2011-09-01	9.16	9.23	8.76	8.77	826726
2011-09-02	8.56	8.68	8.33	8.33	906259
2011-09-06	8.07	8.35	8.07	8.29	1188132
2011-09-07	8.46	8.81	8.36	8.79	870005
2011-09-08	8.67	8.72	8.47	8.51	760449
2011-09-09	8.40	8.55	8.15	8.18	916993
2011-09-12	8.04	8.41	8.04	8.41	835157
2011-09-13	8.46	8.73	8.40	8.53	1206360
2011-09-14	8.62	8.83	8.44	8.75	1254314
2011-09-15	8.85	8.91	8.68	8.91	713946
2011-09-16	8.89	8.96	8.39	8.75	1213153
2011-09-19	8.58	8.58	8.32	8.35	1228295
2011-09-20	8.37	8.53	8.23	8.23	1217001
2011-09-21	8.24	8.35	7.66	7.69	1976371
2011-09-22	7.49	7.89	7.44	7.79	2226709
2011-09-23	7.76	7.96	7.64	7.78	1385254
2011-09-26	7.85	8.09	7.69	8.09	1143327
2011-09-27	8.24	8.52	8.16	8.27	1993287
2011-09-28	8.28	8.42	7.81	7.83	1787516
2011-09-29	8.01	8.10	7.75	8.10	1540188
2011-09-30	7.95	8.04	7.63	7.65	1855137
2011-10-03	7.58	7.83	7.41	7.44	2039715
2011-10-04	7.34	7.96	7.18	7.93	2205292
2011-10-05	7.86	8.08	7.72	8.00	1003232
2011-10-06	7.96	8.28	7.84	8.23	2795320
2011-10-07	8.26	8.32	7.90	7.92	1418536
2011-10-10	8.11	8.42	8.05	8.41	909977
2011-10-11	8.30	8.49	8.14	8.42	1015410
2011-10-12	8.50	8.84	8.39	8.64	1147464
2011-10-13	8.55	8.64	8.28	8.46	1552595
2011-10-14	8.61	8.83	8.36	8.62	759785
2011-10-17	8.56	8.60	8.17	8.21	1186093
2011-10-18	8.24	8.90	8.18	8.83	1794624
2011-10-19	8.80	9.25	8.64	9.12	2779397
2011-10-20	9.18	9.54	8.72	9.45	5205182
2011-10-21	9.55	9.79	9.39	9.76	10399254
2011-10-24	9.75	10.14	9.56	10.10	2682343
2011-10-25	9.99	10.06	9.55	9.55	2069874
2011-10-26	9.72	9.79	9.45	9.63	2738676
2011-10-27	10.10	10.24	9.77	9.84	4183075
2011-10-28	9.76	9.83	9.63	9.75	1427206
2011-10-31	9.57	9.80	9.43	9.44	1407056
2011-11-01	9.17	9.43	8.93	8.93	2272880
2011-11-02	9.15	9.35	9.05	9.28	1309001
2011-11-03	9.39	9.51	9.07	9.49	1155559
2011-11-04	9.36	9.42	9.19	9.39	729427
2011-11-07	9.38	9.53	9.27	9.52	1325069
2011-11-08	9.62	9.86	9.50	9.83	1651034
2011-11-09	9.52	9.63	9.05	9.08	1754618
2011-11-10	9.29	9.74	9.08	9.21	1215423
2011-11-11	9.33	9.44	9.25	9.36	766330
2011-11-14	9.29	9.39	9.13	9.22	1019776
2011-11-15	9.17	9.42	9.07	9.35	1138722
2011-11-16	9.26	9.49	9.17	9.23	1280448
2011-11-17	9.31	9.51	9.15	9.22	1295919
2011-11-18	9.24	9.32	9.12	9.27	655413
2011-11-21	9.09	9.13	8.79	8.93	1242016
2011-11-22	8.90	9.00	8.80	8.85	951535
2011-11-23	8.76	8.89	8.47	8.53	1014171
2011-11-25	8.49	8.74	8.41	8.58	315164
2011-11-28	8.91	8.98	8.78	8.94	1458493
2011-11-29	8.90	8.95	8.72	8.76	856150
2011-11-30	9.11	9.38	8.99	9.36	2042761
2011-12-01	9.25	9.42	9.09	9.26	1062174
2011-12-02	9.38	9.57	9.25	9.34	973984
2011-12-05	9.53	9.66	9.32	9.58	962622
2011-12-06	9.50	9.53	9.37	9.46	922639
2011-12-07	9.38	9.61	9.20	9.56	974587
2011-12-08	9.44	9.47	9.10	9.12	1079574
2011-12-09	9.20	9.56	9.13	9.53	946876
2011-12-12	9.31	9.40	9.22	9.36	881320
2011-12-13	9.44	9.51	9.10	9.19	877471
2011-12-14	9.11	9.35	9.11	9.15	1113569
2011-12-15	9.28	9.43	9.17	9.32	1080732
2011-12-16	9.32	9.65	9.21	9.47	2139968
2011-12-19	9.49	9.49	9.15	9.17	952763
2011-12-20	9.34	9.62	9.25	9.58	1185014
2011-12-21	9.55	9.63	9.47	9.55	2252263
2011-12-22	9.58	10.05	9.58	9.96	1392473
2011-12-23	10.00	10.00	9.87	9.95	453475
2011-12-27	9.90	10.05	9.87	9.99	502728
2011-12-28	9.93	9.96	9.67	9.73	694317
2011-12-29	9.74	9.93	9.71	9.92	605735
2011-12-30	9.88	9.90	9.79	9.81	482100
2012-01-03	10.00	10.17	9.90	9.98	1355728
2012-01-04	9.91	10.04	9.77	9.99	872214
2012-01-05	9.93	10.34	9.75	10.26	1522557
2012-01-06	10.24	10.27	9.95	10.14	1356714
2012-01-09	10.16	10.28	10.01	10.23	1242149
2012-01-10	10.33	10.55	10.25	10.47	1333811
2012-01-11	10.46	10.52	10.32	10.52	913847
2012-01-12	10.55	10.63	10.36	10.63	791718
2012-01-13	10.47	10.61	10.33	10.59	1058270
2012-01-17	10.69	10.75	10.45	10.54	1501765
2012-01-18	10.10	10.26	9.71	9.77	4555364
2012-01-19	9.68	9.70	9.41	9.48	3269476
2012-01-20	9.47	9.51	9.41	9.49	2314903
2012-01-23	9.49	9.61	9.43	9.49	1973784
2012-01-24	9.39	9.43	9.33	9.37	3761280
2012-01-25	9.38	9.61	9.30	9.58	3774861
2012-01-26	9.62	9.72	9.27	9.38	1458548
2012-01-27	9.31	9.53	9.28	9.47	1088923
2012-01-30	9.35	9.47	9.28	9.35	891835
2012-01-31	9.41	9.46	9.25	9.29	1582895
2012-02-01	9.35	9.41	9.18	9.33	5773881
2012-02-02	9.34	9.55	9.24	9.48	4868799
2012-02-03	9.62	9.80	9.55	9.77	2638317
2012-02-06	9.74	9.95	9.53	9.59	1377648
2012-02-07	9.56	9.63	9.48	9.60	1331406
2012-02-08	9.61	9.80	9.55	9.76	1924190
2012-02-09	9.77	9.80	9.59	9.68	1228434
2012-02-10	9.57	9.58	9.48	9.51	1158430
2012-02-13	9.61	9.73	9.39	9.67	824658
2012-02-14	9.59	9.62	9.45	9.56	827314
2012-02-15	9.59	9.64	9.47	9.56	917683
2012-02-16	9.54	9.84	9.49	9.76	1118088
2012-02-17	9.82	9.88	9.63	9.86	763369
2012-02-21	9.86	9.88	9.63	9.71	884908
2012-02-22	9.73	9.74	9.49	9.52	911703
2012-02-23	9.55	9.75	9.47	9.69	1243748
2012-02-24	9.71	9.72	9.55	9.59	468760
2012-02-27	9.84	9.94	9.57	9.88	1728215
2012-02-28	9.87	9.95	9.77	9.85	981482
2012-02-29	9.86	10.00	9.68	9.80	1211013
2012-03-01	9.82	10.00	9.75	9.86	1048702
2012-03-02	9.84	9.91	9.66	9.68	843791
2012-03-05	9.65	9.80	9.60	9.69	768616
2012-03-06	9.54	9.65	9.40	9.44	1286754
2012-03-07	9.48	9.65	9.46	9.60	762907
2012-03-08	9.65	9.79	9.59	9.74	784356
2012-03-09	9.75	9.96	9.61	9.89	489955
2012-03-12	9.90	9.95	9.81	9.92	554497
2012-03-13	9.98	10.35	9.94	10.35	1350935
2012-03-14	10.32	10.39	10.14	10.24	1044498
2012-03-15	10.27	10.58	10.18	10.56	1263054
2012-03-16	10.56	10.79	10.47	10.63	3279953
2012-03-19	10.63	10.80	10.39	10.67	1737061
2012-03-20	10.60	10.78	10.49	10.56	1723237
2012-03-21	10.58	10.65	10.47	10.58	964712
2012-03-22	10.46	10.49	10.28	10.41	1064149
2012-03-23	10.40	10.45	10.28	10.45	1002830
2012-03-26	10.50	10.65	10.44	10.59	929671
2012-03-27	10.60	10.62	10.49	10.49	724959
2012-03-28	10.49	10.65	10.41	10.64	1612526
2012-03-29	10.50	10.55	10.24	10.51	1452122
2012-03-30	10.57	10.57	10.38	10.50	1434106
2012-04-02	10.21	10.56	10.21	10.47	1478013
2012-04-03	10.47	10.60	10.34	10.59	1436963
2012-04-04	10.50	10.55	10.31	10.39	1170372
2012-04-05	10.02	10.35	10.02	10.21	1585103
2012-04-09	10.03	10.12	9.95	10.10	1618454
2012-04-10	10.09	10.16	9.97	10.02	2069416
2012-04-11	10.16	10.29	10.09	10.29	1024175
2012-04-12	10.30	10.44	10.26	10.42	903857
2012-04-13	10.44	10.44	10.15	10.19	1730603
2012-04-16	10.28	10.35	10.14	10.28	1197927
2012-04-17	10.36	10.49	10.36	10.42	1597366
2012-04-18	10.30	10.36	10.00	10.19	2769707
2012-04-19	10.24	10.32	10.11	10.18	1959353
2012-04-20	10.22	10.39	10.19	10.26	986118
2012-04-23	10.12	10.25	10.06	10.20	1224716
2012-04-24	10.19	10.42	10.16	10.29	1097208
2012-04-25	10.39	10.49	10.29	10.41	902246
2012-04-26	10.37	10.54	10.27	10.50	943520
2012-04-27	10.54	10.60	10.36	10.56	1250862
2012-04-30	10.53	10.53	10.41	10.49	997861
2012-05-01	10.52	10.68	10.43	10.46	797981
2012-05-02	10.36	10.50	10.32	10.43	957808
2012-05-03	10.42	10.53	10.32	10.39	834526
2012-05-04	10.38	10.40	10.20	10.25	927878
2012-05-07	10.20	10.39	10.20	10.31	1154950
2012-05-08	10.24	10.43	10.24	10.41	1553160
2012-05-09	10.30	10.35	10.21	10.31	1365470
2012-05-10	10.39	10.48	10.34	10.42	710569
2012-05-11	10.30	10.47	10.23	10.37	1305468
2012-05-14	10.24	10.30	10.18	10.21	853686
2012-05-15	10.19	10.33	10.15	10.21	1258348
2012-05-16	10.24	10.33	10.14	10.18	1215104
2012-05-17	10.16	10.25	10.10	10.12	1851872
2012-05-18	10.12	10.20	10.08	10.11	1447637
2012-05-21	10.11	10.25	10.08	10.18	880229
2012-05-22	10.18	10.35	10.15	10.23	905216
2012-05-23	10.15	10.24	9.95	10.18	2021372
2012-05-24	10.19	10.28	10.12	10.28	1051096
2012-05-25	10.28	10.38	10.15	10.24	1114585
2012-05-29	10.27	10.36	10.23	10.36	811282
2012-05-30	10.27	10.28	10.12	10.15	803997
2012-05-31	10.14	10.18	10.08	10.13	2200746
2012-06-01	9.95	10.02	9.69	9.70	1762484
2012-06-04	9.51	9.74	9.39	9.44	2295289
2012-06-05	9.38	9.52	9.32	9.36	1384035
2012-06-06	9.44	9.49	9.35	9.48	1166366
2012-06-07	9.60	9.68	9.53	9.54	1105154
2012-06-08	9.50	9.74	9.46	9.72	770941
2012-06-11	9.78	9.81	9.49	9.50	913770
2012-06-12	9.50	9.62	9.43	9.61	838791
2012-06-13	9.57	9.72	9.50	9.57	677396
2012-06-14	9.60	9.67	9.54	9.64	744640
2012-06-15	9.64	9.69	9.56	9.59	2386279
2012-06-18	9.56	9.67	9.50	9.64	770591
2012-06-19	9.71	9.94	9.62	9.89	1042867
2012-06-20	9.94	10.02	9.86	9.92	969726
2012-06-21	9.94	10.07	9.70	9.71	649911
2012-06-22	9.96	9.99	9.62	9.95	1279927
2012-06-25	9.80	9.80	9.67	9.71	1322027
2012-06-26	9.74	9.77	9.60	9.69	683288
2012-06-27	9.72	9.87	9.59	9.86	729843
2012-06-28	9.77	9.87	9.60	9.87	766955
2012-06-29	10.03	10.05	9.95	9.99	850447
2012-07-02	9.96	10.05	9.89	10.05	876139
2012-07-03	10.02	10.18	9.91	10.14	374761
2012-07-05	10.10	10.19	10.05	10.10	740988
2012-07-06	10.03	10.14	10.01	10.11	522888
2012-07-09	10.08	10.12	9.86	9.92	635458
2012-07-10	10.01	10.10	9.78	9.82	501254
2012-07-11	9.82	9.89	9.77	9.87	426331
2012-07-12	9.81	9.82	9.69	9.72	633707
2012-07-13	9.76	10.01	9.73	10.00	660148
2012-07-16	10.02	10.04	9.89	10.00	667361
2012-07-17	10.01	10.18	9.94	10.04	1361161
2012-07-18	9.94	10.10	9.55	9.60	2100103
2012-07-19	9.59	9.59	9.33	9.38	1443353
2012-07-20	9.34	9.45	9.25	9.33	970987
2012-07-23	9.21	9.23	9.10	9.17	559148
2012-07-24	9.18	9.19	9.01	9.09	1128777
2012-07-25	9.11	9.23	8.75	9.21	1782842
2012-07-26	9.24	9.27	9.13	9.20	900585
2012-07-27	9.25	9.43	9.13	9.33	629862
2012-07-30	9.35	9.36	9.25	9.28	613749
2012-07-31	9.23	9.28	9.17	9.19	732669
2012-08-01	9.21	9.32	9.15	9.22	2484491
2012-08-02	9.21	9.26	9.13	9.24	982920
2012-08-03	9.38	9.54	9.31	9.46	730097
2012-08-06	9.45	9.57	9.36	9.36	458092
2012-08-07	9.57	9.80	9.45	9.58	1026757
2012-08-08	9.56	9.79	9.53	9.71	1054220
2012-08-09	9.67	9.74	9.58	9.61	352810
2012-08-10	9.58	9.59	9.50	9.57	318727
2012-08-13	9.48	9.58	9.42	9.54	371092
2012-08-14	9.60	9.72	9.55	9.60	764639
2012-08-15	9.56	9.81	9.56	9.78	778074
2012-08-16	9.75	9.90	9.74	9.79	1215974
2012-08-17	9.77	9.83	9.70	9.81	656351
2012-08-20	9.78	9.84	9.76	9.81	380678
2012-08-21	9.82	9.93	9.73	9.80	561206
2012-08-22	9.74	9.82	9.61	9.67	425683
2012-08-23	9.64	9.67	9.49	9.53	347577
2012-08-24	9.53	9.60	9.48	9.55	333010
2012-08-27	9.58	9.63	9.51	9.56	279420
2012-08-28	9.57	9.67	9.54	9.61	509979
2012-08-29	9.61	9.83	9.61	9.72	774174
2012-08-30	9.68	9.76	9.60	9.71	499051
2012-08-31	9.78	9.84	9.67	9.71	876851
2012-09-04	9.71	9.88	9.59	9.85	1058296
2012-09-05	9.84	9.91	9.66	9.86	1019219
2012-09-06	9.91	10.13	9.86	9.99	1003172
2012-09-07	9.99	10.14	9.96	10.06	525110
2012-09-10	10.17	10.23	9.99	10.07	924011
2012-09-11	10.06	10.18	9.95	10.10	615269
2012-09-12	10.11	10.20	10.08	10.18	436074
2012-09-13	10.18	10.28	9.97	10.21	1100859
2012-09-14	10.22	10.72	10.18	10.65	1723196
2012-09-17	10.59	10.64	10.21	10.23	947436
2012-09-18	10.25	10.31	10.15	10.18	1027947
2012-09-19	10.20	10.26	10.10	10.19	719025
2012-09-20	10.12	10.16	9.91	10.07	852524
2012-09-21	10.16	10.21	9.91	9.93	3955668
2012-09-24	9.90	10.02	9.86	9.97	885395
2012-09-25	10.04	10.09	9.84	9.89	598299
2012-09-26	9.87	9.93	9.76	9.78	759445
2012-09-27	9.80	9.95	9.71	9.85	967134
2012-09-28	9.79	9.89	9.73	9.85	943639
2012-10-01	9.91	9.98	9.78	9.89	1827065
2012-10-02	9.90	10.02	9.88	10.00	1074168
2012-10-03	9.98	10.09	9.95	10.01	871956
2012-10-04	10.06	10.13	9.98	10.13	812214
2012-10-05	10.16	10.28	10.09	10.20	838085
2012-10-08	10.18	10.28	10.13	10.24	1477563
2012-10-09	10.05	10.16	9.85	9.88	1812879
2012-10-10	9.88	10.23	9.88	10.22	2020485
2012-10-11	10.28	10.48	10.27	10.46	1623420
2012-10-12	10.42	10.48	10.28	10.40	4252623
2012-10-15	10.49	10.49	10.17	10.21	2110310
2012-10-16	10.33	10.34	10.08	10.15	1931209
2012-10-17	10.09	10.35	9.86	9.95	2981103
2012-10-18	9.91	10.03	9.79	9.84	2084562
2012-10-19	9.80	9.87	9.74	9.79	967935
2012-10-22	9.77	9.81	9.74	9.79	644824
2012-10-23	9.74	9.83	9.61	9.77	1235373
2012-10-24	9.85	9.85	9.74	9.77	718112
2012-10-25	9.85	9.89	9.71	9.83	931798
2012-10-26	9.81	9.89	9.68	9.73	609409
2012-10-31	9.72	9.73	9.60	9.73	419660
2012-11-01	9.71	9.96	9.65	9.94	963680
2012-11-02	9.95	9.95	9.69	9.70	680088
2012-11-05	9.73	9.75	9.51	9.71	648691
2012-11-06	9.75	9.84	9.70	9.82	852618
2012-11-07	9.71	9.71	9.48	9.48	1261707
2012-11-08	9.45	9.57	9.33	9.41	980372
2012-11-09	9.34	9.52	9.32	9.39	607053
2012-11-12	9.45	9.48	9.35	9.39	393466
2012-11-13	9.34	9.43	9.30	9.33	761552
2012-11-14	9.37	9.40	9.23	9.26	1348444
2012-11-15	9.28	9.44	9.24	9.33	1059330
2012-11-16	9.32	9.39	9.22	9.38	957183
2012-11-19	9.47	9.56	9.37	9.47	613018
2012-11-20	9.43	9.54	9.36	9.50	694398
2012-11-21	9.51	9.53	9.37	9.51	413663
2012-11-23	9.51	9.79	9.46	9.78	283616
2012-11-26	9.74	9.79	9.60	9.71	596390
2012-11-27	9.68	9.80	9.60	9.61	791081
2012-11-28	9.56	9.66	9.43	9.65	883166
2012-11-29	9.73	9.80	9.65	9.71	657062
2012-11-30	9.75	9.80	9.55	9.73	764091
2012-12-03	9.78	9.79	9.66	9.73	584601
2012-12-04	9.70	9.73	9.57	9.66	514235
2012-12-05	9.68	9.79	9.65	9.69	992861
2012-12-06	9.70	9.75	9.64	9.68	523338
2012-12-07	9.69	9.69	9.58	9.62	514146
2012-12-10	9.65	9.75	9.59	9.69	658491
2012-12-11	9.76	9.78	9.68	9.74	569595
2012-12-12	9.74	9.81	9.70	9.76	866118
2012-12-13	9.74	9.82	9.58	9.61	562173
2012-12-14	9.62	9.65	9.55	9.57	430178
2012-12-17	9.62	9.83	9.58	9.78	685147
2012-12-18	9.76	9.88	9.66	9.88	796025
2012-12-19	9.92	9.92	9.79	9.80	535240
2012-12-20	9.79	9.91	9.76	9.91	843993
2012-12-21	9.72	9.97	9.59	9.88	4501002
2012-12-24	9.83	9.87	9.66	9.78	573164
2012-12-26	9.77	9.81	9.66	9.69	695405
2012-12-27	9.75	9.76	9.51	9.67	721181
2012-12-28	9.64	9.70	9.57	9.59	701225
2012-12-31	9.57	9.65	9.50	9.61	1337834
2013-01-02	9.79	10.16	9.78	10.15	1204106
2013-01-03	10.23	10.37	10.14	10.34	1310785
2013-01-04	10.38	10.54	10.32	10.47	1257401
2013-01-07	10.46	10.48	10.40	10.47	654117
2013-01-08	10.47	10.51	10.33	10.39	571424
2013-01-09	10.38	10.49	10.25	10.30	1251784
2013-01-10	10.39	10.40	10.30	10.32	840313
2013-01-11	10.28	10.32	10.10	10.24	743255
2013-01-14	10.28	10.33	10.15	10.29	691012
2013-01-15	10.22	10.37	10.16	10.32	1244929
2013-01-16	10.24	10.29	10.02	10.25	1241083
2013-01-17	10.29	10.57	10.19	10.52	1202928
2013-01-18	10.50	10.61	10.39	10.57	1257136
2013-01-22	10.59	10.79	10.57	10.78	1349926
2013-01-23	10.77	10.80	10.66	10.70	1349024
2013-01-24	10.68	10.78	10.63	10.70	882512
2013-01-25	10.72	10.86	10.71	10.80	1388021
2013-01-28	10.80	10.80	10.64	10.75	1028224
2013-01-29	10.75	10.82	10.71	10.76	830245
2013-01-30	10.80	10.87	10.72	10.85	1422150
2013-01-31	10.81	10.94	10.75	10.89	1322307
2013-02-01	10.93	11.09	10.88	11.04	1419058
2013-02-04	10.96	11.03	10.81	10.82	1147523
2013-02-05	10.90	11.06	10.78	10.99	901319
2013-02-06	10.49	10.98	10.47	10.95	1052316
2013-02-07	10.95	11.03	10.91	10.96	540319
2013-02-08	11.00	11.09	10.91	11.07	650413
2013-02-11	11.05	11.16	10.96	11.13	1279087
2013-02-12	11.11	11.19	11.04	11.12	1397960
2013-02-13	11.12	11.23	11.07	11.23	1431987
2013-02-14	11.16	11.24	11.14	11.16	946850
2013-02-15	11.14	11.14	11.03	11.10	465901
2013-02-19	11.13	11.23	11.01	11.21	664782
2013-02-20	11.18	11.23	11.07	11.07	572915
2013-02-21	11.04	11.18	10.96	11.02	1016745
2013-02-22	11.07	11.23	11.02	11.22	779743
2013-02-25	11.25	11.28	10.99	10.99	1041401
2013-02-26	11.03	11.18	10.89	11.11	1184619
2013-02-27	11.08	11.37	11.00	11.29	952372
2013-02-28	11.24	11.48	11.24	11.35	1153993
2013-03-01	11.10	11.34	10.95	11.27	1590576
2013-03-04	11.24	11.47	11.24	11.43	985543
2013-03-05	11.48	11.57	11.41	11.46	776277
2013-03-06	11.52	11.54	11.42	11.49	486335
2013-03-07	11.50	11.57	11.46	11.50	549326
2013-03-08	11.55	11.59	11.40	11.51	693010
2013-03-11	11.49	11.59	11.45	11.56	495916
2013-03-12	11.54	11.57	11.44	11.50	478281
2013-03-13	11.53	11.57	11.38	11.57	465137
2013-03-14	11.41	11.66	11.31	11.66	729222
2013-03-15	11.64	11.74	11.61	11.74	2462537
2013-03-18	11.65	11.69	11.57	11.59	479486
2013-03-19	11.60	11.67	11.53	11.63	558335
2013-03-20	11.70	11.79	11.62	11.77	385424
2013-03-21	11.71	11.78	11.60	11.72	653300
2013-03-22	11.77	11.78	11.70	11.75	473069
2013-03-25	11.82	11.88	11.71	11.82	502118
2013-03-26	11.91	11.91	11.80	11.84	404930
2013-03-27	11.68	11.77	11.40	11.77	773743
2013-03-28	11.80	11.80	11.68	11.70	725057
2013-04-01	11.68	11.70	11.46	11.56	782637
2013-04-02	11.64	11.64	11.45	11.48	537917
2013-04-03	11.55	11.59	11.28	11.32	1172404
2013-04-04	11.35	11.42	11.26	11.42	747083
2013-04-05	11.30	11.41	11.16	11.39	669199
2013-04-08	11.42	11.52	11.24	11.51	577968
2013-04-09	11.55	11.55	11.40	11.50	327654
2013-04-10	11.55	11.67	11.49	11.66	616804
2013-04-11	11.68	11.68	11.48	11.48	1053151
2013-04-12	11.46	11.53	11.33	11.39	880053
2013-04-15	11.39	11.41	10.96	10.99	1362292
2013-04-16	11.13	11.21	11.01	11.16	1180473
2013-04-17	10.73	10.95	10.38	10.52	2834784
2013-04-18	10.51	10.61	10.30	10.47	1525155
2013-04-19	10.50	10.64	10.43	10.61	734447
2013-04-22	10.66	10.80	10.45	10.72	1199540
2013-04-23	10.79	10.97	10.73	10.96	991174
2013-04-24	10.99	11.11	10.90	11.11	768260
2013-04-25	11.17	11.17	11.04	11.08	681605
2013-04-26	11.07	11.10	10.93	11.02	535654
2013-04-29	11.07	11.12	11.00	11.08	301180
2013-04-30	11.05	11.11	10.96	11.06	1281355
2013-05-01	11.05	11.07	10.81	10.82	1169003
2013-05-02	10.89	11.08	10.85	11.02	945720
2013-05-03	11.10	11.23	11.04	11.15	877677
2013-05-06	11.13	11.36	11.12	11.28	1092392
2013-05-07	11.36	11.49	11.30	11.47	623358
2013-05-08	11.48	11.50	11.28	11.50	1558233
2013-05-09	11.46	11.50	11.37	11.40	840311
2013-05-10	11.40	11.49	11.35	11.42	480542
2013-05-13	11.42	11.49	11.35	11.43	551182
2013-05-14	11.40	11.54	11.37	11.54	809322
2013-05-15	11.54	11.64	11.49	11.60	529177
2013-05-16	11.61	11.70	11.49	11.57	340963
2013-05-17	11.60	11.79	11.59	11.74	374444
2013-05-20	11.74	11.84	11.73	11.80	646271
2013-05-21	11.83	11.86	11.74	11.83	452809
2013-05-22	11.82	11.91	11.54	11.55	735600
2013-05-23	11.48	11.59	11.42	11.57	1528098
2013-05-24	11.50	11.59	11.44	11.57	443243
2013-05-28	11.69	11.81	11.63	11.75	472918
2013-05-29	11.63	11.78	11.59	11.64	481930
2013-05-30	11.67	11.72	11.58	11.70	689452
2013-05-31	11.67	11.70	11.47	11.49	892286
2013-06-03	11.54	11.61	11.29	11.61	1128853
2013-06-04	11.59	11.69	11.28	11.35	1156807
2013-06-05	11.36	11.39	11.04	11.14	1051978
2013-06-06	11.11	11.24	11.03	11.21	647021
2013-06-07	11.29	11.33	11.19	11.31	355520
2013-06-10	11.33	11.44	11.26	11.44	449131
2013-06-11	11.33	11.36	11.21	11.22	479965
2013-06-12	11.31	11.33	11.04	11.06	416187
2013-06-13	11.07	11.33	11.03	11.32	675093
2013-06-14	11.32	11.32	11.09	11.14	464261
2013-06-17	11.24	11.26	11.12	11.21	443114
2013-06-18	11.24	11.40	11.18	11.37	499615
2013-06-19	11.40	11.44	11.27	11.33	700775
2013-06-20	11.16	11.38	11.10	11.19	1103903
2013-06-21	11.06	11.20	11.00	11.13	2760263
2013-06-24	11.05	11.11	10.94	11.05	1114245
2013-06-25	11.18	11.39	10.98	11.34	945450
2013-06-26	11.43	11.61	11.27	11.40	1191568
2013-06-27	11.43	11.60	11.38	11.54	600978
2013-06-28	11.47	11.58	11.38	11.48	2019617
2013-07-01	11.52	11.75	11.52	11.69	844621
2013-07-02	11.66	11.94	11.60	11.73	1311009
2013-07-03	11.64	11.77	11.61	11.74	485909
2013-07-05	11.80	12.08	11.76	12.07	1347078
2013-07-08	12.10	12.27	12.08	12.15	1465815
2013-07-09	12.25	12.29	12.02	12.25	706171
2013-07-10	12.04	12.23	11.89	12.05	1428653
2013-07-11	12.22	12.30	11.82	11.85	990453
2013-07-12	11.83	12.02	11.83	12.01	881348
2013-07-15	12.08	12.12	11.96	12.04	785043
2013-07-16	12.08	12.08	11.71	11.92	596088
2013-07-17	12.00	12.04	11.92	12.03	2138401
2013-07-18	12.04	12.33	12.03	12.30	788519
2013-07-19	12.27	12.48	12.24	12.44	1062882
2013-07-22	12.44	12.61	12.32	12.49	1115008
2013-07-23	12.51	12.78	12.37	12.64	1580883
2013-07-24	12.74	13.00	12.60	12.80	1993683
2013-07-25	12.70	12.83	12.47	12.58	1316618
2013-07-26	12.53	12.60	12.37	12.58	1151032
2013-07-29	12.57	12.62	12.34	12.45	953184
2013-07-30	12.49	12.67	12.46	12.48	658837
2013-07-31	12.54	12.81	12.50	12.59	984124
2013-08-01	12.73	13.08	12.60	12.80	1952397
2013-08-02	12.81	12.87	12.62	12.83	1280160
2013-08-05	12.78	12.92	12.68	12.84	446443
2013-08-06	12.82	12.87	12.64	12.71	508197
2013-08-07	12.65	12.72	12.49	12.57	725345
2013-08-08	12.66	12.75	12.51	12.68	598715
2013-08-09	12.62	12.75	12.55	12.63	423945
2013-08-12	12.56	12.72	12.37	12.66	358326
2013-08-13	12.68	12.68	12.46	12.61	673363
2013-08-14	12.65	12.66	12.51	12.56	631168
2013-08-15	12.43	12.53	12.33	12.46	1060933
2013-08-16	12.42	12.60	12.41	12.49	574577
2013-08-19	12.49	12.54	12.40	12.46	884343
2013-08-20	12.49	12.68	12.48	12.63	466414
2013-08-21	12.57	12.64	12.45	12.47	1027256
2013-08-22	12.52	12.73	12.50	12.65	488274
2013-08-23	12.68	12.71	12.49	12.55	818770
2013-08-26	12.55	12.62	12.43	12.49	544427
2013-08-27	12.37	12.42	12.05	12.09	1192037
2013-08-28	12.10	12.27	12.04	12.17	799354
2013-08-29	12.13	12.43	12.12	12.32	846577
2013-08-30	12.31	12.32	12.05	12.09	941333
2013-09-03	12.23	12.37	11.64	11.83	2380281
2013-09-04	11.83	12.00	11.75	11.87	891424
2013-09-05	11.80	12.07	11.79	11.99	995512
2013-09-06	12.01	12.05	11.69	11.92	996724
2013-09-09	11.97	11.98	11.83	11.96	711957
2013-09-10	12.01	12.03	11.89	11.99	769695
2013-09-11	11.97	12.02	11.84	11.92	626459
2013-09-12	11.92	11.92	11.75	11.83	2001141
2013-09-13	11.82	11.86	11.69	11.84	914227
2013-09-16	11.99	11.99	11.80	11.87	762035
2013-09-17	11.85	12.03	11.79	12.03	931879
2013-09-18	12.01	12.08	11.82	11.84	1285155
2013-09-19	11.84	11.84	11.57	11.69	1228697
2013-09-20	11.71	11.89	11.68	11.80	3293907
2013-09-23	11.77	11.81	11.46	11.62	1108480
2013-09-24	11.65	11.79	11.55	11.73	860019
2013-09-25	11.74	11.86	11.23	11.73	928678
2013-09-26	11.76	11.83	11.66	11.72	611365
2013-09-27	11.59	11.75	11.44	11.62	579768
2013-09-30	11.50	11.72	11.45	11.68	919723
2013-10-01	11.71	11.94	11.66	11.90	1782731
2013-10-02	11.80	11.90	11.67	11.72	683117
2013-10-03	11.73	11.75	11.60	11.69	711437
2013-10-04	11.72	11.77	11.64	11.73	757192
2013-10-07	11.64	11.68	11.52	11.59	472775
2013-10-08	11.57	11.63	11.50	11.50	721104
2013-10-09	11.55	11.68	11.52	11.54	747853
2013-10-10	11.64	11.85	11.63	11.85	769024
2013-10-11	11.78	12.04	11.70	12.02	747269
2013-10-14	11.90	12.10	11.90	12.07	785847
2013-10-15	12.08	12.12	11.94	11.95	725176
2013-10-16	12.07	12.22	11.97	12.09	757820
2013-10-17	11.99	12.20	11.90	12.19	755456
2013-10-18	12.19	12.33	12.06	12.31	857468
2013-10-21	12.34	12.46	12.28	12.43	946426
2013-10-22	12.51	12.55	12.34	12.42	1853184
2013-10-23	12.58	12.70	12.34	12.43	762404
2013-10-24	12.41	12.45	12.31	12.35	762973
2013-10-25	12.37	12.38	12.25	12.32	902476
2013-10-28	12.26	12.39	12.23	12.37	893337
2013-10-29	12.39	12.46	12.24	12.36	470791
2013-10-30	12.35	12.43	12.32	12.35	368279
2013-10-31	12.37	12.40	12.20	12.21	673759
2013-11-01	12.25	12.30	12.10	12.17	486530
2013-11-04	12.17	12.24	12.07	12.19	439685
2013-11-05	12.12	12.20	12.05	12.11	475537
2013-11-06	12.19	12.20	12.09	12.11	600826
2013-11-07	12.12	12.18	11.91	11.92	696096
2013-11-08	11.96	12.39	11.90	12.38	1020244
2013-11-11	12.40	12.42	12.21	12.28	369528
2013-11-12	12.23	12.26	12.11	12.19	356429
2013-11-13	12.16	12.30	12.05	12.29	371519
2013-11-14	12.26	12.35	12.22	12.34	293999
2013-11-15	12.37	12.41	12.14	12.25	469700
2013-11-18	12.26	12.40	12.21	12.23	433205
2013-11-19	12.23	12.29	12.17	12.19	430029
2013-11-20	12.24	12.28	12.13	12.22	349470
2013-11-21	12.26	12.49	12.21	12.43	589120
2013-11-22	12.44	12.55	12.36	12.52	554241
2013-11-25	12.55	12.69	12.51	12.68	792943
2013-11-26	12.70	13.04	12.66	13.01	2300591
2013-11-27	13.05	13.13	12.98	13.06	1339041
2013-11-29	13.06	13.13	12.98	13.07	390932
2013-12-02	13.04	13.22	12.99	13.10	2529296
2013-12-03	13.03	13.15	12.89	13.07	3657484
2013-12-04	13.07	13.11	12.90	13.00	917151
2013-12-05	12.95	13.05	12.93	13.04	920262
2013-12-06	13.19	13.29	13.14	13.25	757609
2013-12-09	13.24	13.30	13.14	13.16	1143588
2013-12-10	13.15	13.23	13.01	13.02	567581
2013-12-11	13.05	13.06	12.72	12.73	756765
2013-12-12	12.74	12.90	12.72	12.82	564927
2013-12-13	12.82	12.89	12.65	12.74	633075
2013-12-16	12.79	12.99	12.71	12.96	579795
2013-12-17	12.95	12.95	12.84	12.86	697405
2013-12-18	12.86	13.14	12.85	13.12	855119
2013-12-19	13.05	13.07	12.89	12.89	621651
2013-12-20	12.89	13.01	12.87	12.92	3373050
2013-12-23	13.01	13.29	12.96	13.28	709047
2013-12-24	13.27	13.37	13.26	13.29	316432
2013-12-26	13.31	13.40	13.20	13.21	653269
2013-12-27	13.30	13.30	13.12	13.27	684882
2013-12-30	13.20	13.21	13.08	13.15	383183
2013-12-31	13.18	13.18	13.08	13.09	550101
2014-01-02	13.03	13.05	12.84	12.91	1029012
2014-01-03	15.10	12.94	12.80	12.91	575600
2014-01-06	12.97	13.01	12.82	12.85	1187423
2014-01-07	12.96	13.11	12.94	13.06	766566
2014-01-08	13.04	13.18	12.97	13.05	816088
2014-01-09	13.07	13.18	13.03	13.07	809655
2014-01-10	13.09	13.10	12.85	12.88	1436125
2014-01-13	12.87	12.93	12.77	12.85	827204
2014-01-14	12.95	12.97	12.83	12.90	1157068
2014-01-15	13.01	13.05	12.89	12.94	903195
2014-01-16	12.96	12.96	12.79	12.82	397505
2014-01-17	12.84	12.93	12.78	12.88	879135
2014-01-21	12.89	13.07	12.88	12.98	1292602
2014-01-22	12.80	13.03	12.50	12.91	1761303
2014-01-23	12.91	12.91	12.54	12.59	1561023
2014-01-24	12.55	12.67	12.41	12.52	1342343
2014-01-27	12.59	12.67	12.52	12.58	1636481
2014-01-28	12.58	12.76	12.58	12.74	1084155
2014-01-29	12.64	12.78	12.55	12.55	1032415
2014-01-30	12.62	12.82	12.52	12.75	1117143
2014-01-31	12.59	12.70	12.33	12.35	1916811
2014-02-03	12.27	12.43	11.76	11.78	2629775
2014-02-04	11.82	12.11	11.73	12.06	1537482
2014-02-05	12.04	12.16	11.97	12.08	892625
2014-02-06	12.08	12.26	12.05	12.26	802389
2014-02-07	12.30	12.37	12.16	12.28	864101
2014-02-10	12.29	12.39	12.18	12.34	1329128
2014-02-11	12.33	12.70	12.28	12.54	890121
2014-02-12	12.53	12.78	12.53	12.57	1105846
2014-02-13	12.46	12.54	12.37	12.47	740434
2014-02-14	12.47	12.69	12.44	12.61	741436
2014-02-18	12.58	12.73	12.56	12.62	516622
2014-02-19	12.58	12.62	12.18	12.19	1025905
2014-02-20	12.20	12.32	11.97	12.06	2483764
2014-02-21	12.10	12.16	12.04	12.10	1963606
2014-02-24	12.10	12.35	12.10	12.26	1588939
2014-02-25	12.29	12.29	12.13	12.14	995861
2014-02-26	12.13	12.33	12.13	12.29	1012896
2014-02-27	12.29	12.39	12.20	12.31	825844
2014-02-28	12.33	12.56	12.25	12.31	1401434
2014-03-03	12.18	12.36	12.07	12.18	1109461
2014-03-04	12.34	12.50	12.32	12.41	1200117
2014-03-05	12.44	12.50	12.35	12.43	800555
2014-03-06	12.48	12.64	12.44	12.55	1011232
2014-03-07	12.59	12.78	12.57	12.68	779381
2014-03-10	12.67	12.78	12.51	12.76	721521
2014-03-11	12.77	12.77	12.57	12.67	660947
2014-03-12	12.63	12.69	12.50	12.61	775321
2014-03-13	12.65	12.70	12.52	12.58	954576
2014-03-14	12.54	12.74	12.43	12.65	714912
2014-03-17	12.73	12.82	12.59	12.76	546259
2014-03-18	12.77	12.85	12.71	12.83	636447
2014-03-19	12.84	13.00	12.72	12.86	791894
2014-03-20	12.81	13.05	12.81	12.90	1925419
2014-03-21	12.90	13.00	12.85	12.89	2111360
2014-03-24	12.91	13.07	12.85	12.93	1010224
2014-03-25	12.99	12.99	12.73	12.85	883356
2014-03-26	12.92	12.93	12.66	12.67	803005
2014-03-27	12.67	12.77	12.44	12.46	834000
2014-03-28	12.37	12.53	12.34	12.43	1119506
2014-03-31	12.54	12.66	12.47	12.58	2686269
2014-04-01	12.58	12.66	12.50	12.61	2657308
2014-04-02	12.66	12.87	12.59	12.76	1808165
2014-04-03	12.75	13.05	12.72	13.04	2567027
2014-04-04	13.06	13.16	12.65	12.65	1561308
2014-04-07	12.58	12.72	12.43	12.49	1786191
2014-04-08	12.46	12.60	12.42	12.51	1294749
2014-04-09	12.56	12.58	12.40	12.46	1004037
2014-04-10	12.45	12.47	12.17	12.19	1508133
2014-04-11	12.11	12.20	11.96	12.03	1628619
2014-04-14	12.10	12.22	12.00	12.12	968354
2014-04-15	12.19	12.23	11.98	12.21	1119487
2014-04-16	12.27	12.34	12.18	12.30	871858
2014-04-17	12.30	12.38	12.22	12.31	1116588
2014-04-21	12.27	12.37	12.22	12.29	1861066
2014-04-22	12.30	12.44	12.25	12.33	1575936
2014-04-23	12.50	12.84	12.38	12.62	3034334
2014-04-24	12.71	12.77	12.52	12.55	2682996
2014-04-25	12.49	12.64	12.37	12.40	876750
2014-04-28	12.41	12.47	12.22	12.32	1003447
2014-04-29	12.35	12.46	12.17	12.20	955872
2014-04-30	12.20	12.24	12.08	12.19	1563817
2014-05-01	12.24	12.26	12.01	12.10	1640710
2014-05-02	12.11	12.31	12.11	12.16	984656
2014-05-05	12.25	12.25	11.94	12.03	692069
2014-05-06	12.01	12.06	11.86	11.89	649029
2014-05-07	12.62	12.02	11.79	12.01	1404022
2014-05-08	11.98	12.09	11.78	11.79	1470211
2014-05-09	11.74	11.85	11.65	11.80	1287057
2014-05-12	11.85	12.05	11.80	12.00	1548729
2014-05-13	11.96	11.98	11.84	11.88	964210
2014-05-14	11.81	11.82	11.61	11.66	901686
2014-05-15	11.60	11.63	11.35	11.55	1001716
2014-05-16	11.52	11.57	11.43	11.55	747424
2014-05-19	11.70	11.99	11.65	11.88	1814581
2014-05-20	11.90	11.90	11.58	11.69	2462926
2014-05-21	11.79	11.90	11.73	11.79	826615
2014-05-22	11.83	11.96	11.78	11.92	1379525
2014-05-23	11.93	12.01	11.89	11.97	1185430
2014-05-27	11.99	12.05	11.86	11.99	1356288
2014-05-28	11.98	12.00	11.84	11.96	1055241
2014-05-29	12.06	12.11	11.97	12.00	1074619
2014-05-30	11.97	12.08	11.92	11.95	583084
2014-06-02	11.93	12.09	11.84	12.06	798123
2014-06-03	11.95	12.21	11.95	12.16	815232
2014-06-04	12.12	12.18	11.98	12.09	1346633
2014-06-05	12.12	12.33	12.04	12.29	824040
2014-06-06	12.32	12.48	12.28	12.38	774390
2014-06-09	12.38	12.63	12.35	12.62	988937
2014-06-10	12.61	12.62	12.49	12.57	628251
2014-06-11	12.54	12.54	12.41	12.43	804026
2014-06-12	12.41	12.49	12.32	12.41	716027
2014-06-13	12.41	12.56	12.02	12.42	783008
2014-06-16	12.36	12.38	12.15	12.25	1083632
2014-06-17	12.23	12.62	12.20	12.47	1096920
2014-06-18	12.45	12.54	12.35	12.48	921396
2014-06-19	12.49	12.49	12.33	12.43	873384
2014-06-20	12.50	12.56	12.41	12.45	1634670
2014-06-23	12.44	12.46	12.27	12.29	1099926
2014-06-24	12.28	12.46	12.18	12.21	1102768
2014-06-25	12.18	12.38	12.02	12.35	983125
2014-06-26	12.36	12.38	12.16	12.34	685226
2014-06-27	12.18	12.48	12.18	12.38	2030102
2014-06-30	12.35	12.40	12.24	12.39	963249
2014-07-01	12.41	12.71	12.36	12.53	1394842
2014-07-02	12.50	12.61	12.33	12.40	845823
2014-07-03	12.43	12.64	12.43	12.56	472210
2014-07-07	12.50	12.52	12.42	12.45	723623
2014-07-08	12.42	12.42	12.24	12.31	1006652
2014-07-09	12.32	12.42	12.25	12.32	791776
2014-07-10	12.15	12.35	12.06	12.28	817457
2014-07-11	12.29	12.29	12.14	12.20	582244
2014-07-14	12.28	12.35	12.18	12.23	694580
2014-07-15	12.28	12.37	12.23	12.34	698751
2014-07-16	12.38	12.39	12.10	12.13	1049707
2014-07-17	12.04	12.08	11.85	11.88	965987
2014-07-18	11.67	11.91	11.45	11.73	3231798
2014-07-21	11.70	11.81	11.65	11.72	2117465
2014-07-22	11.82	11.87	11.73	11.74	1702149
2014-07-23	11.52	11.73	11.08	11.41	5824634
2014-07-24	11.32	11.42	11.26	11.34	3395193
2014-07-25	11.31	11.50	11.30	11.42	1830260
2014-07-28	11.38	11.43	11.28	11.33	1552988
2014-07-29	11.34	11.58	11.34	11.43	2489633
2014-07-30	11.48	11.62	11.34	11.48	2094542
2014-07-31	11.41	11.52	11.30	11.34	1946952
2014-08-01	11.32	11.39	11.06	11.10	2336718
2014-08-04	11.14	11.23	11.05	11.14	1618064
2014-08-05	11.10	11.30	11.09	11.17	1607502
2014-08-06	11.13	11.26	11.12	11.17	3129677
2014-08-07	11.21	11.28	11.08	11.12	1160978
2014-08-08	11.13	11.17	11.06	11.07	1423759
2014-08-11	11.13	11.28	11.07	11.16	1857043
2014-08-12	11.14	11.27	11.13	11.18	906010
2014-08-13	11.21	11.27	11.12	11.17	1021469
2014-08-14	11.16	11.27	11.16	11.20	712018
2014-08-15	11.22	11.32	11.10	11.16	1035942
2014-08-18	11.24	11.39	11.19	11.32	790181
2014-08-19	11.34	11.44	11.30	11.36	585940
2014-08-20	11.32	11.44	11.28	11.37	748553
2014-08-21	11.37	11.58	11.31	11.52	964754
2014-08-22	11.51	11.62	11.47	11.54	736170
2014-08-25	11.59	11.65	11.52	11.54	790013
2014-08-26	11.54	11.64	11.51	11.60	428393
2014-08-27	11.62	11.62	11.49	11.51	432469
2014-08-28	11.47	11.49	11.36	11.44	566409
2014-08-29	11.48	11.56	11.42	11.54	615768
2014-09-02	11.57	11.69	11.48	11.63	953249
2014-09-03	11.67	11.70	11.58	11.60	641426
2014-09-04	11.59	11.71	11.52	11.56	484988
2014-09-05	11.54	11.76	11.47	11.75	1317968
2014-09-08	11.71	11.77	11.62	11.70	851694
2014-09-09	11.65	11.68	11.52	11.59	657917
2014-09-10	11.62	11.74	11.56	11.71	542777
2014-09-11	11.64	11.81	11.57	11.79	511551
2014-09-12	11.80	11.91	11.76	11.83	871605
2014-09-15	11.81	11.85	11.74	11.77	606335
2014-09-16	11.75	11.85	11.63	11.68	966499
2014-09-17	11.69	11.85	11.64	11.71	596791
2014-09-18	11.73	11.99	11.70	11.90	725667
2014-09-19	11.93	12.00	11.74	11.79	2718603
2014-09-22	11.75	11.82	11.63	11.64	633176
2014-09-23	11.61	11.66	11.44	11.45	888432
2014-09-24	11.45	11.49	11.35	11.42	557490
2014-09-25	11.37	11.37	11.20	11.25	747790
2014-09-26	11.27	11.30	11.20	11.30	588748
2014-09-29	11.11	11.23	11.10	11.17	727903
2014-09-30	11.16	11.31	11.05	11.08	731135
2014-10-01	11.08	11.15	10.92	11.00	1398696
2014-10-02	10.98	11.16	10.96	11.10	715801
2014-10-03	11.20	11.26	11.10	11.11	585425
2014-10-06	11.14	11.20	11.00	11.05	726460
2014-10-07	10.99	11.03	10.86	10.87	659941
2014-10-08	10.85	11.15	10.85	11.13	799145
2014-10-09	11.11	11.11	10.84	10.84	1033358
2014-10-10	10.85	10.96	10.71	10.72	989210
2014-10-13	10.73	10.90	10.73	10.82	833830
2014-10-14	10.86	11.01	10.80	10.88	752633
2014-10-15	10.75	10.76	10.43	10.58	1275567
2014-10-16	10.47	10.77	10.45	10.74	1188681
2014-10-17	10.83	10.86	10.69	10.77	573593
2014-10-20	10.72	10.82	10.68	10.82	705566
2014-10-21	10.84	11.10	10.84	11.03	672984
2014-10-22	11.44	11.54	11.20	11.30	1136580
2014-10-23	11.44	11.50	11.23	11.24	863301
2014-10-24	11.21	11.36	11.21	11.28	1088071
2014-10-27	11.20	11.33	11.15	11.30	930605
2014-10-28	11.32	11.54	11.32	11.49	821304
2014-10-29	11.47	11.76	11.43	11.74	1092127
2014-10-30	11.70	11.80	11.60	11.73	613789
2014-10-31	11.84	11.94	11.74	11.88	817034
2014-11-03	11.88	11.95	11.74	11.81	800532
2014-11-04	11.77	11.89	11.67	11.74	612558
2014-11-05	11.83	11.91	11.71	11.90	2092252
2014-11-06	11.88	12.02	11.85	12.00	708539
2014-11-07	12.00	12.09	11.90	12.01	602759
2014-11-10	12.00	12.10	11.89	12.10	527252
2014-11-11	12.07	12.12	12.03	12.06	256697
2014-11-12	11.99	12.52	11.99	12.46	2222810
2014-11-13	12.59	12.60	12.39	12.41	406654
2014-11-14	12.29	12.37	12.22	12.27	897341
2014-11-17	12.24	12.27	12.17	12.21	660177
2014-11-18	12.23	12.27	12.13	12.15	746004
2014-11-19	12.12	12.21	11.98	12.07	1030395
2014-11-20	12.03	12.22	12.00	12.22	739434
2014-11-21	12.30	12.33	12.07	12.09	780790
2014-11-24	12.14	12.23	12.08	12.22	540040
2014-11-25	12.22	12.30	12.17	12.27	771660
2014-11-26	12.21	12.23	12.07	12.16	624283
2014-11-28	12.15	12.22	11.91	11.94	254854
2014-12-01	11.93	11.97	11.70	11.80	759743
2014-12-02	11.78	12.10	11.78	11.95	646360
2014-12-03	11.94	12.09	11.89	12.07	690685
2014-12-04	12.02	12.10	11.95	12.06	548211
2014-12-05	12.12	12.43	12.12	12.25	1531926
2014-12-08	12.16	12.49	12.12	12.31	1114435
2014-12-09	12.15	12.41	12.12	12.34	1340693
2014-12-10	12.29	12.35	11.87	11.89	1304292
2014-12-11	11.99	12.06	11.87	11.90	1819272
2014-12-12	11.82	12.02	11.81	11.87	1286288
2014-12-15	11.93	12.04	11.76	11.84	1354346
2014-12-16	11.79	12.05	11.72	11.86	1075622
2014-12-17	11.87	12.26	11.87	12.24	1419525
2014-12-18	12.36	12.44	12.26	12.37	1050262
2014-12-19	12.35	12.46	12.24	12.36	3026183
2014-12-22	12.36	12.49	12.22	12.44	1017971
2014-12-23	12.49	12.60	12.35	12.52	786184
2014-12-24	12.49	12.49	12.32	12.40	295841
2014-12-26	12.47	12.56	12.44	12.47	464866
2014-12-29	12.45	12.67	12.44	12.57	595505
2014-12-30	12.40	12.57	12.30	12.48	495227
2014-12-31	12.54	12.56	12.35	12.36	805144
2015-01-02	12.44	12.46	12.15	12.33	1058406
2015-01-05	12.27	12.27	11.97	12.04	1043028
2015-01-06	12.04	12.10	11.74	11.85	1269377
2015-01-07	11.94	11.95	11.81	11.92	1096740
2015-01-08	11.98	12.11	11.94	12.09	1331542
2015-01-09	12.11	12.15	11.82	11.83	1081694
2015-01-12	11.81	11.94	11.74	11.88	1538855
2015-01-13	11.98	12.13	11.73	11.80	1326840
2015-01-14	11.66	11.75	11.51	11.68	1271502
2015-01-15	11.65	11.75	11.48	11.54	1011603
2015-01-16	11.49	11.67	11.47	11.65	1003092
2015-01-20	11.63	11.71	11.42	11.53	1255928
2015-01-21	11.50	11.55	11.00	11.23	2285959
2015-01-22	11.22	11.63	11.11	11.60	1586634
2015-01-23	11.61	11.65	11.32	11.34	1222984
2015-01-26	11.30	11.49	11.24	11.41	1014910
2015-01-27	11.27	11.39	11.27	11.33	1013056
2015-01-28	11.39	11.42	11.10	11.12	1290943
2015-01-29	11.17	11.35	11.12	11.32	1392118
2015-01-30	11.19	11.31	11.09	11.15	1546460
2015-02-02	11.21	11.45	11.15	11.39	1771735
2015-02-03	11.43	11.70	11.41	11.58	1255573
2015-02-04	11.55	11.66	11.52	11.54	827917
2015-02-05	11.57	11.79	11.57	11.72	805443
2015-02-06	11.82	12.01	11.73	11.91	1778537
2015-02-09	11.85	11.96	11.72	11.85	957446
2015-02-10	11.90	11.93	11.81	11.86	768923
2015-02-11	11.83	11.90	11.79	11.84	639096
2015-02-12	11.92	12.11	11.85	12.10	513812
2015-02-13	12.06	12.17	12.02	12.12	552483
2015-02-17	12.10	12.23	12.02	12.19	827107
2015-02-18	12.15	12.18	11.97	12.01	618265
2015-02-19	11.98	12.07	11.87	12.02	406302
2015-02-20	11.97	12.17	11.89	12.17	658483
2015-02-23	12.11	12.19	12.05	12.19	739498
2015-02-24	12.20	12.33	12.14	12.23	462343
2015-02-25	12.23	12.23	12.15	12.17	348477
2015-02-26	12.13	12.20	12.11	12.19	537203
2015-02-27	12.17	12.20	11.96	12.10	1011514
2015-03-02	12.09	12.22	12.05	12.16	460204
2015-03-03	12.13	12.20	12.06	12.11	535635
2015-03-04	12.08	12.08	11.99	12.07	584412
2015-03-05	12.12	12.14	11.96	12.13	515835
2015-03-06	12.14	12.38	12.04	12.26	980329
2015-03-09	12.24	12.54	12.21	12.53	1417478
2015-03-10	12.39	12.41	12.11	12.11	831518
2015-03-11	12.14	12.28	12.13	12.26	935645
2015-03-12	12.29	12.54	12.25	12.52	776732
2015-03-13	12.47	12.50	12.24	12.41	660006
2015-03-16	12.40	12.50	12.33	12.36	721141
2015-03-17	12.32	12.48	12.15	12.48	1032788
2015-03-18	12.50	12.60	12.24	12.33	1147172
2015-03-19	12.27	12.40	12.17	12.37	875534
2015-03-20	12.41	12.64	12.33	12.63	1641180
2015-03-23	12.62	12.68	12.39	12.48	885325
2015-03-24	12.49	12.50	12.38	12.40	818777
2015-03-25	12.38	12.41	12.15	12.16	1083080
2015-03-26	12.13	12.30	12.04	12.25	907898
2015-03-27	12.25	12.25	12.12	12.20	622783
2015-03-30	12.17	12.32	12.13	12.26	706996
2015-03-31	12.19	12.37	12.14	12.34	1575945
2015-04-01	12.30	12.39	12.20	12.33	711580
2015-04-02	12.31	12.42	12.31	12.37	961588
2015-04-06	12.23	12.45	12.14	12.33	989085
2015-04-07	12.34	12.46	12.31	12.38	686640
2015-04-08	12.37	12.49	12.35	12.38	755380
2015-04-09	12.36	12.41	12.23	12.37	578353
2015-04-10	12.39	12.41	12.27	12.36	367889
2015-04-13	12.33	12.49	12.33	12.42	1071503
2015-04-14	12.36	12.40	12.25	12.32	598420
2015-04-15	12.34	12.47	12.33	12.41	1003957
2015-04-16	12.45	12.46	12.28	12.41	537414
2015-04-17	12.33	12.38	12.22	12.26	691670
2015-04-20	12.28	12.41	12.15	12.29	721482
2015-04-21	12.33	12.41	12.23	12.29	707587
2015-04-22	12.49	12.74	12.32	12.50	1819181
2015-04-23	12.26	12.36	11.98	12.20	2659985
2015-04-24	12.19	12.23	12.04	12.09	1276972
2015-04-27	12.10	12.26	11.85	11.97	1600705
2015-04-28	12.00	12.15	11.95	12.12	1894365
2015-04-29	12.06	12.27	12.04	12.18	1964457
2015-04-30	12.14	12.36	12.10	12.16	1734326
2015-05-01	12.27	12.28	12.08	12.12	1157616
2015-05-04	12.12	12.28	12.12	12.26	623083
2015-05-05	12.23	12.34	12.14	12.16	774345
2015-05-06	12.25	12.30	12.10	12.29	753614
2015-05-07	12.28	12.43	12.18	12.35	1165697
2015-05-08	12.37	12.48	12.27	12.44	925402
2015-05-11	12.42	12.60	12.39	12.54	892754
2015-05-12	12.48	12.60	12.38	12.54	729464
2015-05-13	12.53	12.66	12.47	12.62	1653219
2015-05-14	12.65	12.75	12.61	12.75	877304
2015-05-15	12.73	12.75	12.51	12.60	831443
2015-05-18	12.57	12.81	12.57	12.79	588765
2015-05-19	12.78	12.92	12.78	12.91	618079
2015-05-20	12.88	12.90	12.72	12.79	794011
2015-05-21	12.75	12.83	12.69	12.76	590003
2015-05-22	12.75	12.82	12.68	12.69	701382
2015-05-26	12.66	12.66	12.52	12.60	1192909
2015-05-27	12.59	12.70	12.52	12.68	1266953
2015-05-28	12.68	12.78	12.65	12.77	728276
2015-05-29	12.76	12.77	12.63	12.66	975522
2015-06-01	12.66	12.73	12.52	12.62	680526
2015-06-02	12.61	12.87	12.55	12.82	688288
2015-06-03	12.85	13.04	12.85	13.03	1243661
2015-06-04	12.93	12.99	12.78	12.83	2202188
2015-06-05	12.91	13.04	12.89	13.02	1139326
2015-06-08	12.98	13.09	12.88	13.01	1257863
2015-06-09	12.98	13.24	12.96	13.15	732829
2015-06-10	13.24	13.41	13.21	13.34	669526
2015-06-11	13.31	13.37	13.21	13.35	738063
2015-06-12	13.29	13.29	13.19	13.24	1096537
2015-06-15	13.15	13.27	13.04	13.17	1428333
2015-06-16	13.19	13.40	13.12	13.36	1807457
2015-06-17	13.40	13.48	13.12	13.13	1408308
2015-06-18	13.15	13.26	13.07	13.23	1277601
2015-06-19	13.23	13.25	13.16	13.22	2139637
2015-06-22	13.34	13.39	13.21	13.37	1204914
2015-06-23	13.39	13.52	13.33	13.48	1451869
2015-06-24	13.48	13.52	13.34	13.36	1498022
2015-06-25	13.42	13.47	13.25	13.33	2347133
2015-06-26	13.34	13.47	13.26	13.38	19891044
2015-06-29	13.34	13.35	13.04	13.04	3157698
2015-06-30	13.16	13.28	13.02	13.06	1895416
2015-07-01	13.21	13.27	13.11	13.25	2839919
2015-07-02	13.26	13.26	12.97	13.05	1631429
2015-07-06	12.97	13.14	12.84	13.12	3345348
2015-07-07	13.08	13.16	12.78	12.91	1879452
2015-07-08	12.80	12.94	12.77	12.90	1843296
2015-07-09	13.06	13.12	12.91	13.02	1379366
2015-07-10	13.16	13.26	13.11	13.23	1480113
2015-07-13	13.30	13.39	13.25	13.34	1312777
2015-07-14	13.36	13.47	13.24	13.42	1308897
2015-07-15	13.46	13.56	13.37	13.50	1625587
2015-07-16	13.66	13.66	13.43	13.45	1345360
2015-07-17	13.47	13.47	13.21	13.32	1080974
2015-07-20	13.39	13.46	13.31	13.44	1149506
2015-07-21	13.40	13.62	13.27	13.33	1604042
2015-07-22	13.04	13.24	13.00	13.09	2220339
2015-07-23	13.05	13.13	12.82	12.86	1878612
2015-07-24	12.79	12.85	12.63	12.65	2681591
2015-07-27	12.46	12.64	12.39	12.63	2332248
2015-07-28	12.69	12.80	12.58	12.76	3262248
2015-07-29	12.75	13.02	12.69	12.95	2468629
2015-07-30	12.88	12.98	12.86	12.95	1853692
2015-07-31	12.95	13.00	12.86	12.96	1732175
2015-08-03	12.95	13.04	12.92	12.99	2146140
2015-08-04	13.01	13.21	12.98	13.06	1789078
2015-08-05	13.08	13.23	13.02	13.10	1100756
2015-08-06	13.14	13.17	13.02	13.08	1125216
2015-08-07	13.05	13.15	12.97	13.02	1602275
2015-08-10	13.05	13.22	13.05	13.18	1081591
2015-08-11	13.05	13.12	12.94	13.04	1278647
2015-08-12	12.98	13.00	12.71	12.89	1829929
2015-08-13	12.92	13.03	12.85	12.98	1006372
2015-08-14	12.93	13.09	12.93	13.09	712903
2015-08-17	13.00	13.20	12.96	13.11	979185
2015-08-18	13.12	13.22	13.08	13.13	1104769
2015-08-19	13.09	13.12	12.96	12.97	1284488
2015-08-20	12.86	12.89	12.53	12.54	1182088
2015-08-21	12.26	12.58	12.26	12.44	2052054
2015-08-24	11.88	12.29	11.81	11.86	2237419
2015-08-25	12.19	12.19	11.60	11.61	1596214
2015-08-26	11.86	11.95	11.62	11.94	1425633
2015-08-27	12.06	12.19	11.96	12.10	1179163
2015-08-28	12.00	12.17	12.00	12.08	1032602
2015-08-31	12.04	12.18	11.97	12.16	731159
2015-09-01	11.94	12.00	11.65	11.69	988707
2015-09-02	11.82	11.86	11.63	11.82	886708
2015-09-03	11.78	11.99	11.74	11.88	870952
2015-09-04	11.73	11.81	11.66	11.75	745893
2015-09-08	11.94	12.05	11.87	12.03	699875
2015-09-09	12.16	12.18	11.99	12.01	1546031
2015-09-10	11.99	12.19	11.95	12.07	1269825
2015-09-11	11.98	12.14	11.97	12.13	777602
2015-09-14	12.14	12.23	12.08	12.16	639236
2015-09-15	12.21	12.37	12.15	12.33	720726
2015-09-16	12.37	12.38	12.21	12.36	635180
2015-09-17	12.37	12.48	11.99	12.05	1521747
2015-09-18	11.84	11.99	11.68	11.73	2314062
2015-09-21	11.79	11.95	11.79	11.91	1749841
2015-09-22	11.76	11.85	11.71	11.78	854939
2015-09-23	11.78	11.88	11.70	11.81	864064
2015-09-24	11.70	12.00	11.68	11.98	1489393
2015-09-25	12.15	12.22	12.05	12.08	1085628
2015-09-28	12.03	12.08	11.93	11.98	1091349
2015-09-29	11.87	12.01	11.86	11.94	1298984
2015-09-30	12.06	12.13	12.00	12.10	1401239
2015-10-01	12.06	12.17	12.00	12.12	1141098
2015-10-02	11.92	12.01	11.61	11.91	1304450
2015-10-05	11.96	12.19	11.96	12.19	833401
2015-10-06	12.12	12.26	12.09	12.16	1035901
2015-10-07	12.22	12.37	12.19	12.37	1147883
2015-10-08	12.35	12.51	12.27	12.48	1016544
2015-10-09	12.46	12.56	12.30	12.37	695540
2015-10-12	12.38	12.50	12.26	12.49	545313
2015-10-13	12.34	12.58	12.34	12.40	778036
2015-10-14	12.37	12.50	11.99	12.05	1535813
2015-10-15	12.17	12.34	11.98	12.29	1011680
2015-10-16	12.35	12.37	12.18	12.24	1157724
2015-10-19	12.22	12.37	12.18	12.24	1017260
2015-10-20	12.29	12.39	12.17	12.34	1750988
2015-10-21	12.91	13.10	12.72	12.79	3857338
2015-10-22	12.92	13.18	12.89	13.00	2649883
2015-10-23	13.14	13.43	13.08	13.41	1558288
2015-10-26	13.34	13.44	13.20	13.31	1498629
2015-10-27	13.26	13.38	13.11	13.24	1345979
2015-10-28	13.26	13.81	13.26	13.80	2160016
2015-10-29	13.78	13.94	13.58	13.72	1562564
2015-10-30	13.65	13.73	13.34	13.42	1530926
2015-11-02	13.51	13.69	13.41	13.65	1422679
2015-11-03	13.57	13.80	13.56	13.68	986326
2015-11-04	13.74	13.80	13.65	13.72	914836
2015-11-05	13.75	14.06	13.72	13.95	1194683
2015-11-06	14.16	14.50	14.13	14.32	1297319
2015-11-09	14.38	14.39	14.16	14.26	963578
2015-11-10	14.23	14.44	14.20	14.43	1248894
2015-11-11	14.47	14.55	14.30	14.34	1129244
2015-11-12	14.24	14.51	13.98	13.99	920664
2015-11-13	13.90	14.06	13.79	13.88	1121536
2015-11-16	13.84	14.06	13.79	14.06	630834
2015-11-17	14.10	14.24	14.01	14.08	983260
2015-11-18	14.10	14.30	14.00	14.28	1029708
2015-11-19	14.30	14.32	14.13	14.23	887552
2015-11-20	14.31	14.41	14.22	14.35	856894
2015-11-23	14.31	14.49	14.31	14.36	740763
2015-11-24	14.22	14.54	14.22	14.49	1255359
2015-11-25	14.50	14.54	14.33	14.47	877638
2015-11-27	14.44	14.48	14.32	14.45	449071
2015-11-30	14.47	14.54	14.40	14.47	1068081
2015-12-01	14.48	14.59	14.38	14.51	581750
2015-12-02	14.55	14.55	14.18	14.20	1100954
2015-12-03	14.35	14.38	13.93	13.95	1327015
2015-12-04	13.98	14.27	13.96	14.21	1019843
2015-12-07	14.18	14.21	13.81	13.90	1304313
2015-12-08	13.78	13.83	13.59	13.64	1097413
2015-12-09	13.57	13.74	13.27	13.37	1554598
2015-12-10	13.38	13.51	13.24	13.42	1403637
2015-12-11	13.17	13.27	12.94	13.05	1630198
2015-12-14	13.06	13.29	12.93	13.12	1982768
2015-12-15	13.27	13.49	13.15	13.45	1850663
2015-12-16	13.60	13.60	13.20	13.43	2321698
2015-12-17	13.46	13.50	13.16	13.26	1763565
2015-12-18	13.18	13.40	12.85	13.10	11075072
2015-12-21	13.16	13.26	13.01	13.20	1660451
2015-12-22	13.23	13.38	13.01	13.21	1023803
2015-12-23	13.25	13.41	13.21	13.33	719094
2015-12-24	13.32	13.44	13.29	13.39	446572
2015-12-28	13.32	13.41	13.08	13.34	892606
2015-12-29	13.33	13.44	13.26	13.39	789344
2015-12-30	13.40	13.40	13.22	13.23	693034
2015-12-31	13.18	13.25	13.01	13.01	1068230
2016-01-04	12.75	12.86	12.60	12.68	1428812
2016-01-05	12.73	12.81	12.63	12.74	1079838
2016-01-06	12.51	12.81	12.51	12.75	1423523
2016-01-07	12.50	12.66	12.42	12.43	1370969
2016-01-08	12.56	12.56	12.18	12.19	1373593
2016-01-11	12.29	12.33	12.12	12.19	1135217
2016-01-12	12.35	12.35	12.01	12.20	1120757
2016-01-13	12.23	12.28	11.67	11.74	1449715
2016-01-14	11.85	12.05	11.66	11.94	1394093
2016-01-15	11.62	11.81	11.48	11.76	1837307
2016-01-19	11.89	11.95	11.60	11.66	1581299
2016-01-20	12.24	12.42	11.48	12.08	2424261
2016-01-21	12.34	12.42	12.06	12.14	3145051
2016-01-22	12.29	12.39	12.18	12.25	2085853
2016-01-25	12.14	12.21	11.76	11.79	1511750
2016-01-26	11.87	12.23	11.78	12.18	2033173
2016-01-27	12.12	12.55	12.09	12.30	1416998
2016-01-28	12.45	12.58	12.38	12.51	1508796
2016-01-29	12.51	12.85	12.46	12.85	1978655
2016-02-01	12.78	12.89	12.62	12.69	1488321
2016-02-02	12.52	12.54	12.35	12.42	1166488
2016-02-03	12.55	12.55	12.17	12.51	1237828
2016-02-04	12.45	12.75	12.28	12.62	1370107
2016-02-05	12.61	12.71	12.40	12.40	1220658
2016-02-08	12.22	12.43	12.14	12.37	1374034
2016-02-09	12.19	12.49	12.19	12.39	1394330
2016-02-10	12.46	12.59	12.22	12.22	1228756
2016-02-11	11.94	12.12	11.78	11.93	1774952
2016-02-12	12.09	12.62	12.09	12.59	1855086
2016-02-16	12.71	12.89	12.63	12.78	1084878
2016-02-17	12.88	12.94	12.70	12.93	2671746
2016-02-18	12.95	12.97	12.41	12.54	1736483
2016-02-19	12.48	12.70	12.46	12.70	1016969
2016-02-22	12.78	12.88	12.71	12.87	1169859
2016-02-23	12.87	12.87	12.53	12.65	1183434
2016-02-24	12.48	12.60	12.28	12.59	1083636
2016-02-25	12.65	12.87	12.58	12.85	717096
2016-02-26	12.94	13.02	12.81	12.90	1123823
2016-02-29	12.90	13.07	12.60	12.61	1061333
2016-03-01	12.71	13.07	12.69	13.05	1388022
2016-03-02	13.07	13.19	13.00	13.19	1329253
2016-03-03	13.16	13.42	13.12	13.40	1220017
2016-03-04	13.49	13.58	13.38	13.53	1189294
2016-03-07	13.22	13.42	13.22	13.39	1416138
2016-03-08	13.25	13.29	13.07	13.09	1130340
2016-03-09	13.20	13.23	13.00	13.04	1026798
2016-03-10	13.10	13.19	12.92	13.04	1060960
2016-03-11	13.24	13.50	13.23	13.50	811892
2016-03-14	13.42	13.47	13.30	13.40	877294
2016-03-15	13.29	13.35	13.25	13.28	769800
2016-03-16	13.27	13.42	13.14	13.22	1097583
2016-03-17	13.14	13.42	13.02	13.39	800391
2016-03-18	13.44	13.69	13.36	13.60	2095551
2016-03-21	13.58	13.63	13.43	13.53	625479
2016-03-22	13.42	13.59	13.31	13.50	785805
2016-03-23	13.42	13.50	13.32	13.32	972845
2016-03-24	13.25	13.31	13.07	13.30	598277
2016-03-28	13.37	13.38	13.21	13.31	473254
2016-03-29	13.25	13.56	13.08	13.31	1131029
2016-03-30	13.56	13.74	13.46	13.53	884406
2016-03-31	13.50	13.56	13.29	13.38	854557
2016-04-01	13.23	13.41	13.16	13.39	890784
2016-04-04	13.37	13.45	13.28	13.35	712088
2016-04-05	13.28	13.30	13.07	13.07	824933
2016-04-06	13.07	13.18	12.98	13.17	774188
2016-04-07	13.05	13.09	12.70	12.80	954656
2016-04-08	12.94	13.10	12.88	12.94	735014
2016-04-11	13.01	13.26	12.95	13.10	797283
2016-04-12	13.10	13.34	13.08	13.33	785789
2016-04-13	13.46	13.82	13.37	13.81	988842
2016-04-14	13.77	14.03	13.74	13.90	767869
2016-04-15	13.91	13.95	13.75	13.85	827593
2016-04-18	13.71	13.96	13.69	13.93	652020
2016-04-19	13.95	14.14	13.93	14.12	901395
2016-04-20	13.96	14.23	13.86	14.20	2161053
2016-04-21	14.00	14.29	14.00	14.04	1294269
2016-04-22	13.99	14.20	13.98	14.14	969395
2016-04-25	14.13	14.16	13.92	14.05	834380
2016-04-26	14.13	14.26	14.04	14.22	830391
2016-04-27	14.18	14.23	14.02	14.16	1038914
2016-04-28	14.09	14.12	13.89	13.97	950288
2016-04-29	13.96	14.03	13.83	13.99	1132961
2016-05-02	14.00	14.07	13.92	14.01	1467794
2016-05-03	13.80	13.80	13.57	13.67	1147778
2016-05-04	13.60	13.65	13.27	13.40	2075059
2016-05-05	13.48	13.52	13.27	13.29	1156627
2016-05-06	13.24	13.37	13.14	13.37	850475
2016-05-09	13.36	13.43	13.21	13.31	662937
2016-05-10	13.44	13.58	13.33	13.55	614922
2016-05-11	13.49	13.63	13.46	13.48	600708
2016-05-12	13.55	13.63	13.37	13.46	753378
2016-05-13	13.45	13.60	13.19	13.22	722341
2016-05-16	13.27	13.54	13.23	13.46	762580
2016-05-17	13.41	13.63	13.23	13.28	1453455
2016-05-18	13.27	13.79	13.27	13.74	1000495
2016-05-19	13.72	13.82	13.41	13.59	748227
2016-05-20	13.68	13.83	13.57	13.77	832543
2016-05-23	13.74	13.80	13.63	13.70	530599
2016-05-24	13.84	14.04	13.64	14.01	951894
2016-05-25	14.05	14.23	13.99	14.18	861137
2016-05-26	14.21	14.21	14.00	14.02	497998
2016-05-27	14.02	14.21	14.02	14.21	637603
2016-05-31	14.26	14.29	14.14	14.25	850065
2016-06-01	14.14	14.32	14.04	14.27	646849
2016-06-02	14.21	14.31	14.14	14.30	492574
2016-06-03	14.13	14.13	13.74	14.10	1154280
2016-06-06	14.15	14.35	13.91	14.25	619852
2016-06-07	14.23	14.27	14.15	14.16	446176
2016-06-08	14.14	14.25	14.00	14.23	1093993
2016-06-09	14.15	14.15	13.94	14.07	612247
2016-06-10	13.85	13.98	13.81	13.90	695122
2016-06-13	13.83	13.94	13.66	13.70	847643
2016-06-14	13.62	13.78	13.44	13.51	824209
2016-06-15	13.58	13.76	13.50	13.54	789390
2016-06-16	13.41	13.47	13.25	13.40	1066189
2016-06-17	13.43	13.58	13.34	13.47	2475872
2016-06-20	13.66	13.83	13.58	13.60	758029
2016-06-21	13.62	13.71	13.51	13.61	510702
2016-06-22	13.65	13.81	13.54	13.61	626336
2016-06-23	13.80	14.12	13.80	14.11	872249
2016-06-24	13.43	13.69	13.21	13.22	1741304
2016-06-27	13.04	13.08	12.66	12.74	1469531
2016-06-28	12.92	13.13	12.87	13.08	1245439
2016-06-29	13.17	13.27	13.04	13.26	888100
2016-06-30	13.26	13.51	13.14	13.50	1255680
2016-07-01	13.40	13.49	13.20	13.33	667803
2016-07-05	13.21	13.22	12.95	13.05	776017
2016-07-06	12.94	13.21	12.91	13.17	650097
2016-07-07	13.19	13.39	13.19	13.29	607853
2016-07-08	13.46	13.61	13.45	13.49	877190
2016-07-11	13.61	13.80	13.57	13.74	594107
2016-07-12	13.92	14.03	13.89	13.97	1029989
2016-07-13	13.97	14.03	13.91	13.97	898767
2016-07-14	14.16	14.25	14.07	14.07	675393
2016-07-15	14.22	14.22	14.00	14.04	1039994
2016-07-18	14.07	14.10	13.77	13.85	949117
2016-07-19	13.75	13.99	13.74	13.87	627670
2016-07-20	13.98	13.98	13.72	13.73	847588
2016-07-21	13.76	13.85	13.42	13.55	1555072
2016-07-22	13.63	13.74	13.45	13.72	1136912
2016-07-25	13.67	13.73	13.51	13.55	1049014
2016-07-26	13.55	13.65	13.49	13.64	1266564
2016-07-27	13.66	13.74	13.56	13.65	1092404
2016-07-28	13.60	13.73	13.53	13.68	586853
2016-07-29	13.67	13.75	13.59	13.65	702475
2016-08-01	13.72	13.80	13.54	13.56	938799
2016-08-02	13.54	13.59	13.39	13.44	699539
2016-08-03	13.46	13.66	13.46	13.64	504515
2016-08-04	13.65	13.72	13.61	13.64	367456
2016-08-05	13.75	14.13	13.67	14.12	836758
2016-08-08	14.16	14.17	13.94	13.95	457049
2016-08-09	13.92	14.04	13.91	13.99	406831
2016-08-10	13.99	14.02	13.78	13.82	401124
2016-08-11	13.84	13.88	13.79	13.80	544375
2016-08-12	13.72	13.80	13.59	13.79	377918
2016-08-15	13.86	14.02	13.84	14.01	382356
2016-08-16	13.92	13.98	13.85	13.91	483731
2016-08-17	13.88	13.95	13.81	13.83	651455
2016-08-18	13.90	14.02	13.83	14.01	629642
2016-08-19	14.01	14.05	13.94	14.04	601951
2016-08-22	13.96	14.06	13.95	14.06	345549
2016-08-23	14.14	14.18	14.10	14.11	451767
2016-08-24	14.12	14.17	14.00	14.11	463852
2016-08-25	14.12	14.19	14.08	14.17	467651
2016-08-26	14.23	14.34	14.12	14.23	791616
2016-08-29	14.26	14.38	14.26	14.32	484107
2016-08-30	14.30	14.47	14.30	14.47	633894
2016-08-31	14.49	14.52	14.34	14.46	1035709
2016-09-01	14.54	14.56	14.16	14.34	1005751
2016-09-02	14.39	14.49	14.26	14.48	716789
2016-09-06	14.53	14.55	14.14	14.17	811393
2016-09-07	14.11	14.35	14.08	14.35	959845
2016-09-08	14.39	14.42	14.31	14.38	613497
2016-09-09	14.30	14.41	14.26	14.27	1041732
2016-09-12	14.41	14.63	14.12	14.63	1646708
2016-09-13	14.51	14.52	14.26	14.48	1263823
2016-09-14	14.46	14.48	14.26	14.30	1319992
2016-09-15	14.30	14.45	14.26	14.45	720063
2016-09-16	14.41	14.41	14.20	14.32	1786185
2016-09-19	14.38	14.50	14.28	14.41	929050
2016-09-20	14.48	14.48	14.38	14.38	431312
2016-09-21	14.44	14.56	14.32	14.55	1173185
2016-09-22	14.63	14.82	14.53	14.80	1247699
2016-09-23	14.69	14.86	14.67	14.70	912279
2016-09-26	14.58	14.61	14.34	14.34	714014
2016-09-27	14.28	14.47	14.26	14.46	695357
2016-09-28	14.43	14.53	14.07	14.52	788176
2016-09-29	14.54	14.72	14.22	14.31	889400
2016-09-30	14.36	14.59	14.31	14.52	962718
2016-10-03	14.40	14.49	14.26	14.29	791048
2016-10-04	14.33	14.44	14.27	14.35	691465
2016-10-05	14.42	14.68	14.39	14.57	824342
2016-10-06	14.59	14.60	14.46	14.59	443306
2016-10-07	14.60	14.63	14.43	14.61	601417
2016-10-10	14.70	14.84	14.66	14.70	530993
2016-10-11	14.63	14.73	14.46	14.53	737882
2016-10-12	14.55	14.64	14.43	14.53	741826
2016-10-13	14.40	14.40	14.04	14.16	891308
2016-10-14	14.31	14.41	14.23	14.26	590606
2016-10-17	14.35	14.40	14.05	14.20	628055
2016-10-18	14.30	14.40	14.10	14.30	844533
2016-10-19	14.40	14.95	14.30	14.75	1609850
2016-10-20	14.80	15.00	14.70	14.80	1103985
2016-10-21	14.70	14.85	14.45	14.80	948098
2016-10-24	14.95	15.05	14.80	14.85	680711
2016-10-25	14.80	14.95	14.75	14.85	761655
2016-10-26	14.75	15.00	14.75	14.90	388972
2016-10-27	14.90	15.15	14.85	14.90	646795
2016-10-28	14.95	15.00	14.75	14.85	546798
2016-10-31	14.85	15.00	14.75	14.90	1034637
2016-11-01	15.00	15.00	14.60	14.75	782779
2016-11-02	14.75	14.75	14.45	14.50	721727
2016-11-03	14.60	14.70	14.50	14.55	544754
2016-11-04	14.60	14.85	14.48	14.60	936983
2016-11-07	14.85	15.10	14.80	15.05	1099514
2016-11-08	15.00	15.15	14.85	15.05	626193
2016-11-09	15.25	16.05	14.90	15.95	1850460
2016-11-10	16.00	16.85	15.95	16.55	1946561
2016-11-11	16.30	17.23	16.30	17.15	2184998
2016-11-14	17.20	17.98	17.15	17.50	1672985
2016-11-15	17.35	17.75	17.05	17.65	1308231
2016-11-16	17.15	17.65	17.15	17.55	1159168
2016-11-17	17.50	17.80	17.45	17.50	1644182
2016-11-18	17.40	17.85	17.30	17.75	1065831
2016-11-21	17.90	17.93	17.63	17.90	703047
2016-11-22	17.85	18.10	17.75	18.10	839645
2016-11-23	18.10	18.30	17.95	18.25	756058
2016-11-25	18.40	18.40	18.10	18.25	375335
2016-11-28	18.20	18.35	17.58	17.85	1351573
2016-11-29	17.80	18.00	17.54	17.75	955115
2016-11-30	17.85	18.00	17.70	17.75	1194403
2016-12-01	17.90	18.10	17.55	18.00	1135760
2016-12-02	17.90	18.00	17.75	17.85	726214
2016-12-05	18.00	18.30	17.93	18.25	812439
2016-12-06	18.10	18.58	17.95	18.55	1340926
2016-12-07	18.45	18.85	18.40	18.75	1287703
2016-12-08	18.80	19.45	18.78	19.25	1298621
2016-12-09	19.30	19.33	19.00	19.25	1132887
2016-12-12	19.20	19.35	18.80	18.80	1014060
2016-12-13	18.95	19.10	18.70	19.05	858657
2016-12-14	18.95	19.20	18.55	18.80	1272557
2016-12-15	18.90	19.15	18.45	19.00	1031980
2016-12-16	19.10	19.40	18.75	19.10	3501048
2016-12-19	18.75	19.15	18.75	19.15	789021
2016-12-20	19.20	19.45	19.05	19.35	794214
2016-12-21	19.35	19.35	19.15	19.20	685492
2016-12-22	19.20	19.35	19.03	19.15	622859
2016-12-23	19.20	19.25	19.10	19.25	392864
2016-12-27	19.30	19.35	19.20	19.35	353535
2016-12-28	19.35	19.40	18.95	19.10	505215
2016-12-29	19.05	19.30	18.75	18.90	513493
2016-12-30	19.00	19.00	18.80	18.80	734046
2017-01-03	19.10	19.20	18.65	18.90	874821
2017-01-04	18.95	19.20	18.85	19.10	889707
2017-01-05	19.00	19.10	18.60	18.80	602835
2017-01-06	18.85	18.95	18.70	18.80	566697
2017-01-09	18.70	18.75	18.45	18.55	783142
2017-01-10	18.65	18.80	18.50	18.80	850317
2017-01-11	18.90	18.98	18.65	18.95	816142
2017-01-12	18.80	18.85	18.23	18.55	916708
2017-01-13	18.70	19.25	18.60	18.80	855197
2017-01-17	18.65	18.65	18.03	18.15	1449171
2017-01-18	18.40	18.40	17.78	18.15	2631030
2017-01-19	18.20	18.28	17.75	18.00	1337889
2017-01-20	18.00	18.15	17.80	18.10	1230829
2017-01-23	18.05	18.20	17.85	18.05	723818
2017-01-24	18.10	18.55	18.00	18.40	873152
2017-01-25	18.65	18.80	18.53	18.65	948831
2017-01-26	18.65	18.85	18.45	18.75	841395
2017-01-27	18.75	18.75	18.40	18.45	800333
2017-01-30	18.35	18.35	17.95	18.20	921512
2017-01-31	18.05	18.35	17.93	18.20	1166063
2017-02-01	18.45	18.60	18.10	18.25	1207655
2017-02-02	18.10	18.28	17.90	18.05	1035973
2017-02-03	18.35	18.60	18.15	18.50	749379
2017-02-06	18.45	18.60	18.23	18.30	468656
2017-02-07	18.35	18.45	18.05	18.20	643933
2017-02-08	18.10	18.10	17.75	18.05	982936
2017-02-09	18.15	18.40	18.05	18.30	635195
2017-02-10	18.45	18.50	18.25	18.45	542392
2017-02-13	18.55	18.75	18.50	18.60	734217
2017-02-14	18.55	18.95	18.40	18.85	821213
2017-02-15	18.85	19.00	18.75	18.85	578682
2017-02-16	18.85	19.10	18.75	19.10	883907
2017-02-17	18.95	19.20	18.83	19.10	783900
2017-02-21	19.15	19.30	19.05	19.20	668540
2017-02-22	19.15	19.40	19.00	19.25	762335
2017-02-23	19.30	19.35	19.05	19.35	872444
2017-02-24	19.10	19.25	19.05	19.15	669971
2017-02-27	19.15	19.35	19.10	19.35	724136
2017-02-28	19.35	19.35	19.00	19.13	1156185
2017-03-01	19.60	19.75	19.45	19.70	957024
2017-03-02	19.65	19.65	19.00	19.00	829669
2017-03-03	19.00	19.30	19.00	19.20	731798
2017-03-06	19.00	19.20	18.90	19.05	490238
2017-03-07	19.10	19.25	18.90	19.05	766400
2017-03-08	19.25	19.35	18.85	18.85	656027
2017-03-09	18.90	19.05	18.75	18.80	520453
2017-03-10	18.95	19.01	18.43	18.70	750754
2017-03-13	18.65	18.95	18.65	18.75	566448
2017-03-14	18.55	18.88	18.45	18.85	620689
2017-03-15	18.90	19.10	18.60	18.65	898703
2017-03-16	18.70	19.15	18.65	18.80	621439
2017-03-17	18.65	18.95	18.50	18.80	3259951
2017-03-20	18.70	18.75	18.40	18.55	726787
2017-03-21	18.70	18.70	17.40	17.45	1282949
2017-03-22	17.00	17.55	17.00	17.35	1415478
2017-03-23	17.35	17.78	17.25	17.55	883889
2017-03-24	17.60	17.75	17.30	17.45	885715
2017-03-27	17.15	17.50	16.90	17.50	998442
2017-03-28	17.40	17.65	17.30	17.60	1164897
2017-03-29	17.50	17.70	17.40	17.45	684682
2017-03-30	17.40	18.05	17.35	17.95	1141609
2017-03-31	17.95	18.03	17.70	17.85	993235
2017-04-03	17.90	18.00	17.40	17.65	859000
2017-04-04	17.55	17.78	17.50	17.65	929616
2017-04-05	17.80	17.90	17.25	17.25	1220827
2017-04-06	17.25	17.68	17.10	17.55	985079
2017-04-07	17.35	17.65	17.25	17.40	762911
2017-04-10	17.45	17.60	17.10	17.30	706385
2017-04-11	17.25	17.60	17.15	17.60	1076216
2017-04-12	17.50	17.63	17.20	17.30	870234
2017-04-13	17.20	17.33	16.85	17.00	944665
2017-04-17	17.10	17.35	16.85	17.35	654617
2017-04-18	17.25	17.40	17.03	17.35	993863
2017-04-19	18.00	18.20	17.70	17.95	1548671
2017-04-20	18.15	18.50	17.80	18.45	1068709
2017-04-21	18.35	18.65	18.05	18.45	1184298
2017-04-24	18.80	19.20	18.55	18.80	1093101
2017-04-25	19.00	19.20	18.90	18.95	1041299
2017-04-26	18.95	19.50	18.90	19.25	1188939
2017-04-27	19.25	19.30	18.83	18.85	1148739
2017-04-28	18.90	19.00	18.40	18.45	900353
2017-05-01	18.65	18.85	18.38	18.70	936414
2017-05-02	18.65	18.80	18.35	18.55	784208
2017-05-03	18.45	18.75	18.40	18.65	767060
2017-05-04	18.80	18.98	18.50	18.65	1094620
2017-05-05	18.60	18.70	18.28	18.45	1159796
2017-05-08	18.40	18.55	18.25	18.45	1075292
2017-05-09	18.50	18.60	18.10	18.25	1094996
2017-05-10	18.20	18.40	18.10	18.30	963808
2017-05-11	18.20	18.20	17.75	17.90	1032030
2017-05-12	17.80	17.80	17.45	17.65	651063
2017-05-15	17.70	18.00	17.70	17.85	994062
2017-05-16	17.85	17.95	17.60	17.95	822035
2017-05-17	17.30	17.70	17.00	17.20	1204580
2017-05-18	17.15	17.48	17.10	17.35	962695
2017-05-19	17.30	17.60	17.20	17.45	1013571
2017-05-22	17.50	17.55	17.20	17.50	941762
2017-05-23	17.50	17.80	17.35	17.70	677544
2017-05-24	17.70	17.80	17.46	17.70	748812
2017-05-25	17.70	17.90	17.65	17.75	924811
2017-05-26	17.75	17.95	17.55	17.65	886235
2017-05-30	17.20	17.60	17.20	17.55	1082569
2017-05-31	17.60	17.60	17.15	17.50	1338537
2017-06-01	17.65	17.90	17.30	17.85	1105268
2017-06-02	17.75	18.05	17.55	17.75	1217111
2017-06-05	17.75	18.15	17.70	17.90	865589
2017-06-06	17.70	17.90	17.55	17.80	657760
2017-06-07	17.75	18.05	17.75	17.95	652535
2017-06-08	17.95	18.83	17.85	18.55	986604
2017-06-09	18.50	19.38	18.50	19.30	1330483
2017-06-12	19.20	19.90	19.15	19.20	1439354
2017-06-13	19.30	19.55	19.00	19.15	1032610
2017-06-14	19.00	19.15	18.60	19.15	865297
2017-06-15	18.95	19.35	18.88	19.05	939299
2017-06-16	18.95	19.05	18.80	19.05	1803861
2017-06-19	19.15	19.30	18.85	19.05	590318
2017-06-20	19.00	19.00	18.65	18.80	992346
2017-06-21	18.80	18.95	18.40	18.50	806325
2017-06-22	18.45	18.60	18.30	18.55	697933
2017-06-23	18.55	18.60	18.33	18.40	1168892
2017-06-26	18.50	18.70	18.31	18.50	767464
2017-06-27	18.45	18.78	18.45	18.60	732064
2017-06-28	18.60	19.10	18.60	19.00	924437
2017-06-29	19.25	19.40	18.85	19.15	825787
2017-06-30	19.15	19.25	18.85	19.00	844761
2017-07-03	18.15	19.50	18.15	19.35	425673
2017-07-05	19.40	19.40	19.00	19.25	800831
2017-07-06	18.50	19.30	18.50	18.95	1001036
2017-07-07	18.00	19.15	18.00	19.15	678115
2017-07-10	19.10	19.25	18.95	19.00	832189
2017-07-11	19.00	19.05	18.75	18.95	911917
2017-07-12	18.75	19.20	18.75	18.95	817035
2017-07-13	18.95	19.05	18.80	19.00	739101
2017-07-14	18.80	19.05	18.63	18.90	864242
2017-07-17	18.95	19.05	18.75	18.90	1090866
2017-07-18	18.85	19.00	18.65	18.95	885964
2017-07-19	18.75	18.85	18.23	18.40	1114946
2017-07-20	18.30	18.35	17.95	18.15	975193
2017-07-21	18.30	18.40	17.85	18.00	959123
2017-07-24	17.95	18.30	17.95	18.20	801887
2017-07-25	18.55	18.70	18.38	18.55	1280007
2017-07-26	18.60	18.60	18.10	18.20	729990
2017-07-27	18.25	18.40	18.08	18.20	843290
2017-07-28	18.15	18.23	17.95	18.05	626557
2017-07-31	18.05	18.40	18.00	18.25	775436
2017-08-01	18.35	18.40	18.18	18.30	757062
2017-08-02	18.25	18.35	18.00	18.20	629885
2017-08-03	18.20	18.25	17.93	18.00	613534
2017-08-04	18.20	18.25	17.98	18.10	780911
2017-08-07	18.10	18.20	17.90	17.95	709946
2017-08-08	17.95	18.30	17.85	17.95	714587
2017-08-09	17.80	17.90	17.60	17.70	842203
2017-08-10	17.60	17.63	17.28	17.35	927829
2017-08-11	17.50	17.53	17.08	17.25	1027407
2017-08-14	17.40	17.68	17.40	17.65	744281
2017-08-15	17.75	17.80	17.40	17.45	421528
2017-08-16	17.50	17.60	17.15	17.35	937104
2017-08-17	17.25	17.35	16.85	16.85	862283
2017-08-18	16.70	17.15	16.55	17.05	914158
2017-08-21	17.00	17.25	16.88	17.20	801310
2017-08-22	16.45	17.38	16.45	17.30	611673
2017-08-23	16.85	17.45	16.85	17.35	641760
2017-08-24	16.50	17.45	16.50	17.40	627344
2017-08-25	17.45	17.65	17.40	17.60	703931
2017-08-28	17.65	17.65	17.40	17.50	659781
2017-08-29	17.30	17.53	17.20	17.45	792350
2017-08-30	16.55	17.60	16.55	17.50	661566
2017-08-31	17.55	17.65	17.40	17.45	721271
2017-09-01	17.55	17.73	17.50	17.65	394803
2017-09-05	17.55	17.60	17.03	17.10	585517
2017-09-06	17.25	17.35	17.05	17.10	500533
2017-09-07	17.10	17.10	16.50	16.60	524716
2017-09-08	16.60	17.00	16.50	16.80	571543
2017-09-11	17.00	17.35	17.00	17.20	700707
2017-09-12	17.30	17.70	17.25	17.60	572567
2017-09-13	17.50	17.75	17.40	17.65	700134
2017-09-14	17.75	17.75	17.35	17.35	527822
2017-09-15	17.35	17.55	17.20	17.45	1739297
2017-09-18	17.55	17.88	17.50	17.80	569991
2017-09-19	17.75	17.95	17.75	17.80	577227
2017-09-20	17.75	18.15	17.65	17.95	909096
2017-09-21	17.90	18.15	17.80	18.05	574667
2017-09-22	17.70	18.20	17.70	18.05	600959
2017-09-25	18.00	18.30	17.93	18.15	601015
2017-09-26	18.20	18.40	18.10	18.25	447839
2017-09-27	18.50	18.95	18.33	18.80	1087035
2017-09-28	18.55	18.95	18.50	18.95	528981
2017-09-29	18.85	19.05	18.45	18.75	677333
2017-10-02	18.80	19.05	18.65	19.00	688268
2017-10-03	19.05	19.08	18.70	18.95	890179
2017-10-04	18.90	19.00	18.65	18.75	560961
2017-10-05	17.70	19.08	17.70	18.95	728610
2017-10-06	18.90	19.08	18.83	18.95	477052
2017-10-09	19.00	19.10	18.90	19.00	487062
2017-10-10	19.05	19.30	18.95	19.25	659918
2017-10-11	19.10	19.33	19.10	19.10	814639
2017-10-12	19.20	19.20	19.00	19.00	359572
2017-10-13	19.00	19.23	18.75	18.95	567337
2017-10-16	19.10	19.30	19.08	19.25	613795
2017-10-17	18.95	19.25	18.90	18.95	795359
2017-10-18	18.75	18.80	18.00	18.45	1635240
2017-10-19	18.40	18.65	18.17	18.55	820754
2017-10-20	18.40	18.85	18.40	18.50	569204
2017-10-23	18.55	18.65	18.45	18.50	591755
2017-10-24	18.55	18.80	18.55	18.65	585599
2017-10-25	18.60	18.75	18.20	18.40	658241
2017-10-26	18.40	18.65	18.38	18.65	793589
2017-10-27	18.60	18.83	18.50	18.70	618749
2017-10-30	18.55	18.65	18.10	18.30	717995
2017-10-31	18.25	18.38	18.10	18.20	624328
2017-11-01	18.35	18.43	17.95	18.10	645994
2017-11-02	18.05	18.55	17.98	18.50	807067
2017-11-03	18.35	18.50	18.23	18.30	506082
2017-11-06	18.25	18.35	18.20	18.35	560695
2017-11-07	18.25	18.35	17.70	17.75	716840
2017-11-08	17.60	17.80	17.45	17.75	644004
2017-11-09	17.65	17.85	17.30	17.55	768803
2017-11-10	17.45	17.75	17.45	17.65	873945
2017-11-13	17.50	17.95	17.40	17.80	468372
2017-11-14	17.70	18.00	17.70	17.80	649074
2017-11-15	17.60	18.00	17.55	17.80	722162
2017-11-16	17.95	18.05	17.70	17.90	731354
2017-11-17	17.75	18.05	17.68	18.00	820163
2017-11-20	17.75	18.15	17.75	18.13	600179
2017-11-21	18.10	18.20	18.05	18.15	960970
2017-11-22	18.20	18.33	18.05	18.05	525157
2017-11-24	18.20	18.20	17.90	17.95	273189
2017-11-27	17.95	18.15	17.95	18.00	610584
2017-11-28	18.10	18.70	17.95	18.65	727615
2017-11-29	18.70	19.40	18.70	19.30	959605
2017-11-30	19.40	19.45	18.90	19.00	813243
2017-12-01	18.95	19.05	18.05	18.80	998390
2017-12-04	19.15	19.30	18.83	18.90	2146981
2017-12-05	19.05	19.05	18.40	18.43	872578
2017-12-06	18.45	18.55	18.25	18.25	868749
2017-12-07	18.20	18.45	18.05	18.30	610785
2017-12-08	18.45	18.45	18.05	18.10	691873
2017-12-11	18.05	18.18	17.85	17.85	814336
2017-12-12	18.00	18.25	17.90	18.25	1464280
2017-12-13	18.15	18.45	17.95	18.00	1155210
2017-12-14	18.00	18.18	17.63	17.65	1149202
2017-12-15	17.70	18.55	17.70	18.15	4002445
2017-12-18	18.40	18.90	18.20	18.35	1486350
2017-12-19	18.45	18.58	17.95	18.30	995557
2017-12-20	18.45	18.55	18.03	18.15	973893
2017-12-21	18.30	18.60	18.20	18.50	641453
2017-12-22	18.25	18.50	18.23	18.30	504340
2017-12-26	18.30	18.45	18.10	18.10	430941
2017-12-27	18.05	18.25	18.00	18.00	442855
2017-12-28	18.10	18.25	18.00	18.10	398299
2017-12-29	18.10	18.15	17.90	17.90	806166
2018-01-02	18.10	18.18	17.75	17.90	813197
2018-01-03	17.90	18.05	17.75	17.95	861114
2018-01-04	18.00	18.30	17.95	18.00	691619
2018-01-05	17.55	18.25	17.55	18.18	888108
2018-01-08	18.05	18.25	17.91	18.20	509636
2018-01-09	18.15	18.55	18.15	18.35	511661
2018-01-10	18.35	18.75	18.30	18.50	578887
2018-01-11	18.65	18.75	18.55	18.60	1519325
2018-01-12	18.75	18.98	18.50	18.80	693261
2018-01-16	18.80	18.95	18.45	18.60	902407
2018-01-17	18.75	18.80	18.35	18.55	1208643
2018-01-18	18.50	18.63	18.30	18.30	773722
2018-01-19	18.25	18.60	18.25	18.55	860853
2018-01-22	18.55	18.65	18.35	18.65	1015373
2018-01-23	18.55	18.73	18.05	18.50	1192323
2018-01-24	18.45	18.60	18.15	18.15	754156
2018-01-25	18.35	18.35	18.00	18.20	778857
2018-01-26	18.25	18.25	17.95	18.05	389537
2018-01-29	18.00	18.20	17.95	18.05	827634
2018-01-30	18.00	18.15	17.85	18.05	952374
2018-01-31	18.00	18.20	17.90	18.20	1159350
2018-02-01	18.05	18.40	17.90	18.35	766817
2018-02-02	18.00	18.55	18.00	18.25	819082
2018-02-05	18.00	18.30	17.65	17.75	2597721
2018-02-06	17.30	18.05	17.05	17.95	2238284
2018-02-07	17.85	18.24	17.70	18.15	1317306
2018-02-08	18.20	18.20	17.70	17.75	2221675
2018-02-09	17.90	18.15	17.60	18.05	2267718
2018-02-12	18.10	18.20	17.55	17.95	1503622
2018-02-13	17.90	18.15	17.90	18.10	950003
2018-02-14	18.00	18.55	18.00	18.50	911292
2018-02-15	18.55	18.70	18.41	18.60	632477
2018-02-16	18.20	19.00	18.20	18.95	950472
2018-02-20	18.85	19.05	18.55	18.60	840549
2018-02-21	18.65	19.00	18.57	18.80	680284
2018-02-22	18.90	18.90	18.40	18.45	632330
2018-02-23	18.45	18.85	18.40	18.85	741938
2018-02-26	18.90	18.95	18.60	18.95	742982
2018-02-27	18.90	19.23	18.60	18.60	770285
2018-02-28	18.70	18.80	18.10	18.10	845272
2018-03-01	18.15	18.28	18.00	18.10	1384388
2018-03-02	18.05	18.45	17.88	18.40	804422
2018-03-05	18.35	18.80	18.10	18.70	908452
2018-03-06	18.80	19.05	18.55	19.05	713416
2018-03-07	18.90	19.30	18.90	19.10	677883
2018-03-08	19.20	19.25	18.73	19.00	788709
2018-03-09	19.15	19.48	19.03	19.45	685324
2018-03-12	19.45	19.55	19.25	19.40	1259159
2018-03-13	19.50	19.50	19.20	19.30	713799
2018-03-14	19.35	19.40	18.95	19.00	560462
2018-03-15	19.10	19.25	18.93	19.15	641100
2018-03-16	19.15	19.45	19.10	19.25	3227891
2018-03-19	19.20	19.25	18.80	19.15	698022
2018-03-20	19.10	19.15	18.88	18.90	385258
2018-03-21	19.00	19.13	18.80	18.90	812925
2018-03-22	18.75	18.85	18.10	18.10	922152
2018-03-23	18.20	18.52	17.43	17.45	1301830
2018-03-26	17.75	18.15	17.45	18.15	1182048
2018-03-27	18.10	18.20	17.60	17.75	1166415
2018-03-28	17.65	17.95	17.50	17.85	1054802
2018-03-29	17.80	17.90	17.65	17.75	781353
2018-04-02	17.75	17.78	17.15	17.45	655903
2018-04-03	17.50	17.65	17.30	17.50	1115862
2018-04-04	17.40	17.85	17.35	17.75	982528
2018-04-05	17.90	18.00	17.70	17.80	797939
2018-04-06	17.70	17.83	17.10	17.35	871842
2018-04-09	17.40	17.85	17.38	17.40	1032096
2018-04-10	17.60	17.80	17.45	17.70	674946
2018-04-11	17.55	17.65	17.40	17.45	924279
2018-04-12	17.60	17.85	17.45	17.75	1344647
2018-04-13	17.85	17.85	17.40	17.55	871624
2018-04-16	17.65	17.75	17.48	17.65	640455
2018-04-17	17.75	17.75	17.30	17.50	902683
2018-04-18	17.45	17.65	17.10	17.15	1067207
2018-04-19	17.05	17.30	16.95	17.05	1303395
2018-04-20	17.00	17.23	17.00	17.15	1292861
2018-04-23	17.10	17.38	17.10	17.25	608311
2018-04-24	17.30	17.60	17.20	17.30	885642
2018-04-25	17.25	17.53	17.15	17.30	799088
2018-04-26	17.35	17.40	17.15	17.15	732685
2018-04-27	17.15	17.35	17.08	17.25	650500
2018-04-30	17.25	17.40	16.90	16.90	1030357
2018-05-01	16.90	17.15	16.65	17.05	851687
2018-05-02	17.00	17.35	16.85	17.15	669404
2018-05-03	17.05	17.20	16.88	17.05	868132
2018-05-04	16.95	17.50	16.85	17.25	985481
2018-05-07	17.35	17.50	17.15	17.30	608423
2018-05-08	17.40	17.58	17.35	17.45	613020
2018-05-09	17.50	17.73	17.40	17.55	687225
2018-05-10	17.55	17.65	17.38	17.50	529887
2018-05-11	17.45	17.68	17.40	17.45	678127
2018-05-14	17.50	17.50	17.20	17.30	623314
2018-05-15	17.30	17.55	17.20	17.35	687484
2018-05-16	17.40	17.50	17.25	17.45	691501
2018-05-17	17.45	17.55	17.35	17.50	499627
2018-05-18	17.55	17.55	17.30	17.30	728688
2018-05-21	17.40	17.80	17.40	17.75	1081753
2018-05-22	17.75	18.03	17.75	17.85	711150
2018-05-23	17.80	17.95	17.60	17.80	458229
2018-05-24	17.75	17.80	17.40	17.75	696033
2018-05-25	17.80	17.88	17.68	17.85	589994
2018-05-29	17.60	17.78	17.25	17.30	968041
2018-05-30	17.40	17.70	17.40	17.60	1040288
2018-05-31	17.60	17.75	17.40	17.45	880948
2018-06-01	17.00	17.45	17.00	17.25	1770679
2018-06-04	17.25	17.50	17.21	17.50	1221783
2018-06-05	17.45	17.55	17.30	17.45	655143
2018-06-06	17.55	17.90	17.50	17.85	939670
2018-06-07	17.85	17.95	17.70	17.75	870736
2018-06-08	17.80	17.85	17.65	17.75	697322
2018-06-11	17.70	17.80	17.35	17.40	724089
2018-06-12	17.40	17.45	17.10	17.20	632387
2018-06-13	17.25	17.40	16.98	17.10	1080870
2018-06-14	17.20	17.20	16.78	17.05	1059531
2018-06-15	16.90	17.05	16.75	16.85	2003455
2018-06-18	16.85	17.10	16.73	17.00	733235
2018-06-19	16.85	17.23	16.85	17.15	760206
2018-06-20	17.20	17.28	17.08	17.15	664883
2018-06-21	17.15	17.30	16.93	17.10	812053
2018-06-22	17.15	17.25	16.95	17.20	1826532
2018-06-25	17.05	17.15	16.83	16.95	767612
2018-06-26	16.95	17.00	16.71	16.90	693927
2018-06-27	16.85	16.95	16.50	16.50	686647
2018-06-28	16.60	16.75	16.53	16.65	849714
2018-06-29	16.60	16.90	16.50	16.50	950983
2018-07-02	16.40	16.70	16.40	16.55	922019
2018-07-03	16.60	16.75	16.55	16.55	567454
2018-07-05	16.65	16.65	16.50	16.55	758318
2018-07-06	16.50	16.68	16.45	16.65	1163791
2018-07-09	16.75	17.15	16.65	17.10	1890422
2018-07-10	17.20	17.25	16.75	16.90	1682624
2018-07-11	15.05	17.05	15.05	16.95	800268
2018-07-12	16.95	17.05	16.55	16.65	539520
2018-07-13	16.60	16.70	16.43	16.50	771129
2018-07-16	16.55	16.78	16.53	16.70	501464
2018-07-17	16.65	16.85	16.60	16.70	584002
2018-07-18	16.80	17.30	16.80	16.95	1345113
2018-07-19	17.30	17.65	17.05	17.55	2079198
2018-07-20	17.60	17.85	17.55	17.60	990045
2018-07-23	17.65	17.80	17.50	17.70	803421
2018-07-24	17.65	17.70	17.43	17.50	826621
2018-07-25	17.55	17.60	17.25	17.30	645609
2018-07-26	17.35	17.60	17.28	17.45	549495
2018-07-27	17.50	17.60	17.20	17.40	649027
2018-07-30	17.35	17.60	17.35	17.40	522894
2018-07-31	17.50	17.50	17.18	17.35	645009
2018-08-01	17.40	17.50	17.15	17.43	792890
2018-08-02	17.30	17.85	17.25	17.65	793691
2018-08-03	17.65	17.80	17.15	17.25	1085400
2018-08-06	17.20	17.25	17.00	17.20	688770
2018-08-07	17.25	17.45	17.15	17.45	667521
2018-08-08	17.40	17.75	17.25	17.75	921486
2018-08-09	17.70	17.78	17.38	17.65	1336474
2018-08-10	17.55	17.75	17.45	17.65	505854
2018-08-13	17.60	17.75	17.50	17.65	1221753
2018-08-14	17.65	18.00	17.65	18.00	838981
2018-08-15	17.90	18.03	17.65	17.70	727500
2018-08-16	17.80	18.10	17.80	17.90	457121
2018-08-17	17.85	18.05	17.80	18.05	453309
2018-08-20	18.10	18.20	17.93	18.05	368605
2018-08-21	18.00	18.45	18.00	18.25	691495
2018-08-22	18.15	18.30	18.10	18.30	648696
2018-08-23	18.25	18.25	18.00	18.15	303067
2018-08-24	18.20	18.20	18.03	18.10	576309
2018-08-27	18.15	18.30	18.05	18.20	752089
2018-08-28	18.20	18.25	18.05	18.15	773407
2018-08-29	18.15	18.20	18.03	18.05	771919
2018-08-30	18.05	18.10	17.85	18.00	610432
2018-08-31	17.90	18.25	17.85	18.20	757489
2018-09-04	18.15	18.30	18.10	18.20	420176
2018-09-05	18.20	18.35	18.08	18.10	584218
2018-09-06	18.15	18.20	17.90	18.00	639022
2018-09-07	18.00	18.03	17.80	18.00	430842
2018-09-10	18.05	18.15	17.85	17.90	559330
2018-09-11	17.85	17.98	17.80	17.95	532541
2018-09-12	17.95	17.95	17.60	17.70	689022
2018-09-13	17.70	17.80	17.35	17.50	522511
2018-09-14	17.45	17.80	17.38	17.65	577637
2018-09-17	17.70	17.70	17.40	17.45	540669
2018-09-18	17.45	17.48	17.30	17.40	775573
2018-09-19	17.35	17.70	17.35	17.50	1034506
2018-09-20	17.55	17.80	17.50	17.70	823221
2018-09-21	17.60	17.80	17.45	17.55	2718918
2018-09-24	17.45	17.50	17.15	17.25	494087
2018-09-25	17.25	17.30	17.15	17.25	462656
2018-09-26	17.35	17.35	16.80	16.85	836648
2018-09-27	16.90	17.03	16.75	16.80	722373
2018-09-28	16.65	16.88	16.60	16.65	680494
2018-10-01	16.74	16.83	16.40	16.46	991354
2018-10-02	16.42	16.58	16.24	16.31	647972
2018-10-03	16.96	17.00	16.50	16.87	1197876
2018-10-04	16.88	17.27	16.84	17.07	1265564
2018-10-05	17.14	17.17	16.86	16.92	566670
2018-10-08	16.95	17.17	16.84	17.09	654743
2018-10-09	17.01	17.27	16.97	17.20	709802
2018-10-10	17.20	17.43	16.98	16.99	979169
2018-10-11	16.93	16.93	16.34	16.35	930827
2018-10-12	16.57	16.57	15.43	15.86	1473655
2018-10-15	15.91	16.19	15.78	16.10	1173205
2018-10-16	16.16	16.40	15.85	16.37	1082468
2018-10-17	17.36	17.60	16.44	16.96	2824020
2018-10-18	16.95	17.17	16.65	16.65	1545342
2018-10-19	16.55	16.86	16.44	16.49	1186742
2018-10-22	16.58	16.60	16.01	16.09	953859
2018-10-23	15.80	16.16	15.80	16.02	2129789
2018-10-24	16.00	16.00	15.19	15.21	1258775
2018-10-25	15.29	15.93	15.25	15.84	1169564
2018-10-26	15.66	15.90	15.46	15.68	1877674
2018-10-29	15.89	16.37	15.85	16.12	1186168
2018-10-30	16.17	16.32	15.93	16.30	1269992
2018-10-31	16.45	16.53	15.99	16.01	1347571
2018-11-01	16.10	16.33	16.00	16.24	1087034
2018-11-02	16.33	16.47	16.13	16.30	762817
2018-11-05	16.29	16.46	16.12	16.25	688598
2018-11-06	16.22	16.46	16.15	16.38	597460
2018-11-07	16.40	16.48	16.06	16.41	780452
2018-11-08	16.32	16.75	16.29	16.71	1068909
2018-11-09	16.67	16.83	16.53	16.63	1134794
2018-11-12	16.59	16.73	16.36	16.37	940971
2018-11-13	16.37	16.78	16.37	16.53	867455
2018-11-14	16.87	16.87	16.19	16.33	1317213
2018-11-15	16.19	16.92	16.08	16.88	1639706
2018-11-16	16.71	17.05	16.68	16.95	1126439
2018-11-19	16.95	17.19	16.75	16.89	913440
2018-11-20	16.80	17.00	16.55	16.60	1123562
2018-11-21	16.80	17.14	16.51	16.75	1135311
2018-11-23	16.65	17.02	16.58	16.81	552968
2018-11-26	16.95	17.22	16.89	16.94	860691
2018-11-27	16.87	16.95	16.80	16.90	665533
2018-11-28	16.93	17.16	16.63	17.14	960347
2018-11-29	17.13	17.21	16.97	17.16	1134486
2018-11-30	17.12	17.47	17.12	17.41	1098894
2018-12-03	17.60	17.60	17.03	17.21	1196359
2018-12-04	17.16	17.16	16.12	16.34	1447772
2018-12-06	16.12	16.40	16.02	16.35	2041027
2018-12-07	16.51	16.64	16.11	16.30	1294436
2018-12-10	16.30	16.34	15.95	16.17	1260376
2018-12-11	16.34	16.51	16.11	16.15	1059073
2018-12-12	16.30	16.63	16.17	16.37	872240
2018-12-13	16.38	16.54	15.81	15.81	1143234
2018-12-14	15.70	15.93	15.35	15.38	1867232
2018-12-17	15.37	15.79	15.28	15.45	1562459
2018-12-18	15.57	15.82	15.26	15.46	1504103
2018-12-19	15.44	15.60	14.85	14.94	2563750
2018-12-20	14.93	15.19	14.88	15.04	1718003
2018-12-21	15.03	15.35	14.99	15.00	2568635
2018-12-24	14.91	14.98	14.51	14.52	548712
2018-12-26	14.52	15.18	14.38	15.14	1636383
2018-12-27	14.90	15.22	14.60	15.20	1550814
2018-12-28	15.19	15.66	15.13	15.41	1308775
2018-12-31	15.42	15.49	15.16	15.48	1333140
2019-01-02	15.26	15.82	15.26	15.69	1720293
2019-01-03	15.61	15.79	15.44	15.45	1123751
2019-01-04	15.69	16.04	15.65	16.03	1066192
2019-01-07	15.96	16.33	15.85	16.16	947095
2019-01-08	16.22	16.24	15.76	16.12	1215233
2019-01-09	16.12	16.24	15.91	16.15	1088914
2019-01-10	16.15	16.18	15.92	16.12	1092887
2019-01-11	16.07	16.21	15.90	16.17	1175686
2019-01-14	16.05	16.44	15.97	16.25	1256535
2019-01-15	16.23	16.51	16.03	16.51	1630240
2019-01-16	15.82	16.42	15.82	16.28	3135829
2019-01-17	15.98	16.47	15.95	16.37	2454266
2019-01-18	16.38	16.50	16.28	16.43	1921874
2019-01-22	16.32	16.50	16.24	16.35	1110064
2019-01-23	16.40	16.42	16.15	16.25	760715
2019-01-24	16.19	16.31	15.92	16.14	793297
2019-01-25	16.22	16.46	16.11	16.41	1129033
2019-01-28	16.38	16.49	16.21	16.42	1066588
2019-01-29	16.41	16.50	16.25	16.25	641821
2019-01-30	16.30	16.38	16.15	16.18	790966
2019-01-31	16.09	16.19	15.77	16.05	1138027
2019-02-01	16.10	16.24	16.07	16.17	845047
2019-02-04	16.18	16.43	16.10	16.42	566950
2019-02-05	16.42	16.46	16.17	16.26	461828
2019-02-06	16.19	16.39	16.18	16.26	764776
2019-02-07	16.37	16.60	16.27	16.48	1231617
2019-02-08	16.43	16.60	16.26	16.46	1069794
2019-02-11	16.51	16.69	16.50	16.67	916893
2019-02-12	16.72	16.88	16.69	16.70	850229
2019-02-13	16.71	16.75	16.51	16.66	1077981
2019-02-14	16.54	16.56	16.38	16.41	1192643
2019-02-15	16.54	16.92	16.47	16.91	2333663
2019-02-19	16.78	16.92	16.61	16.87	876049
2019-02-20	16.88	17.11	16.79	17.09	713411
2019-02-21	17.09	17.13	16.96	17.12	1230284
2019-02-22	17.13	17.24	17.03	17.18	814918
2019-02-25	17.23	17.38	17.10	17.12	1169705
2019-02-26	17.10	17.24	17.00	17.08	1054691
2019-02-27	17.07	17.22	16.94	17.15	568254
2019-02-28	17.16	17.27	17.12	17.18	957169
2019-03-01	17.28	17.35	17.15	17.30	1098924
2019-03-04	17.28	17.39	16.98	17.07	971411
2019-03-05	17.08	17.08	16.80	16.96	591530
2019-03-06	16.94	17.00	16.49	16.53	1083392
2019-03-07	16.50	16.53	16.22	16.29	963701
2019-03-08	16.19	16.46	16.15	16.32	612723
2019-03-11	16.33	16.49	16.29	16.47	871167
2019-03-12	16.46	16.56	16.26	16.29	642315
2019-03-13	16.36	16.47	16.29	16.35	856150
2019-03-14	16.34	16.46	16.27	16.42	512491
2019-03-15	16.40	16.53	16.26	16.30	3608967
2019-03-18	16.38	16.59	16.37	16.43	1040527
2019-03-19	16.54	16.54	16.03	16.07	557664
2019-03-20	16.16	16.40	15.83	15.87	1929127
2019-03-21	15.78	16.05	15.62	15.79	1209944
2019-03-22	15.73	15.73	15.01	15.02	1802970
2019-03-25	15.03	15.20	14.85	14.96	1516755
2019-03-26	15.07	15.42	15.06	15.41	866462
2019-03-27	15.41	15.58	15.24	15.48	751302
2019-03-28	15.47	15.73	15.39	15.72	793502
2019-03-29	15.75	15.75	15.38	15.48	914064
2019-04-01	15.64	15.95	15.53	15.92	840130
2019-04-02	15.93	16.03	15.80	15.89	609459
2019-04-03	16.03	16.19	15.93	16.05	867349
2019-04-04	16.08	16.32	16.03	16.19	935185
2019-04-05	16.23	16.31	16.15	16.25	1181608
2019-04-08	16.19	16.30	16.13	16.20	839806
2019-04-09	16.16	16.19	15.91	15.99	798830
2019-04-10	16.00	16.28	15.91	16.27	734075
2019-04-11	16.27	16.37	16.14	16.28	798466
2019-04-12	16.44	16.68	16.29	16.55	983212
2019-04-15	16.58	16.58	16.18	16.24	570019
2019-04-16	16.25	16.67	16.23	16.64	1005051
2019-04-17	16.51	16.82	16.37	16.64	681229
2019-04-18	16.56	16.67	16.43	16.44	1112923
2019-04-22	16.42	16.51	16.28	16.42	776325
2019-04-23	16.44	16.95	16.42	16.88	1139643
2019-04-24	16.78	17.07	16.72	16.98	790230
2019-04-25	16.89	17.08	16.76	16.97	924098
2019-04-26	17.00	17.19	16.95	17.17	668676
2019-04-29	17.22	17.42	17.17	17.33	478518
2019-04-30	17.33	17.38	17.13	17.25	786092
2019-05-01	17.29	17.42	16.95	16.98	1274961
2019-05-02	17.00	17.23	16.99	17.21	752462
2019-05-03	17.25	17.51	17.22	17.48	593854
2019-05-06	17.22	17.57	17.15	17.44	569057
2019-05-07	17.21	17.35	17.09	17.26	605619
2019-05-08	17.25	17.38	17.13	17.15	542113
2019-05-09	17.02	17.16	16.95	17.04	1024977
2019-05-10	17.00	17.10	16.79	17.08	1293319
2019-05-13	16.76	16.95	16.37	16.41	1448399
2019-05-14	16.40	16.79	16.31	16.70	1108322
2019-05-15	16.50	16.66	16.33	16.62	1046105
2019-05-16	16.68	16.99	16.65	16.82	957226
2019-05-17	16.66	16.95	16.66	16.75	2819728
2019-05-20	16.72	17.05	16.69	16.83	937317
2019-05-21	16.85	17.04	16.85	16.97	783722
2019-05-22	16.90	16.98	16.75	16.79	577072
2019-05-23	16.65	16.66	16.24	16.40	910156
2019-05-24	16.51	16.57	16.38	16.52	927747
2019-05-28	16.48	16.55	16.28	16.31	786040
2019-05-29	16.16	16.40	16.06	16.38	771889
2019-05-30	16.38	16.51	16.00	16.10	723547
2019-05-31	15.96	15.96	15.74	15.76	1332262
2019-06-03	15.71	16.03	15.71	15.87	1035486
2019-06-04	16.09	16.37	16.03	16.36	726377
2019-06-05	16.32	16.36	16.04	16.17	821442
2019-06-06	16.20	16.27	15.96	16.20	743004
2019-06-07	16.12	16.20	16.01	16.09	538889
2019-06-10	16.17	16.45	16.16	16.21	729438
2019-06-11	16.34	16.40	16.13	16.22	576816
2019-06-12	16.21	16.29	16.00	16.12	621411
2019-06-13	16.16	16.31	16.10	16.14	792652
2019-06-14	16.14	16.24	15.92	16.08	832145
2019-06-17	16.02	16.20	15.87	15.93	859503
2019-06-18	15.87	16.27	15.87	16.16	985279
2019-06-19	16.21	16.37	16.12	16.19	1106273
2019-06-20	16.27	16.27	15.85	15.94	1349652
2019-06-21	15.85	16.07	15.81	15.86	2532225
2019-06-24	15.86	16.02	15.67	15.68	827908
2019-06-25	15.68	15.78	15.49	15.71	1607894
2019-06-26	15.76	15.92	15.72	15.78	997541
2019-06-27	15.83	16.20	15.83	16.19	893087
2019-06-28	16.17	16.44	16.15	16.37	1523264
2019-07-01	16.49	16.61	16.35	16.47	743251
2019-07-02	16.44	16.49	16.13	16.21	786109
2019-07-03	16.32	16.42	16.23	16.37	374091
2019-07-05	16.46	16.59	16.42	16.57	380922
2019-07-08	16.39	16.51	16.18	16.31	647499
2019-07-09	16.17	16.34	16.17	16.32	916902
2019-07-10	16.34	16.34	16.11	16.15	735670
2019-07-11	16.19	16.29	15.99	16.19	717330
2019-07-12	16.22	16.50	16.19	16.45	847838
2019-07-15	16.53	16.53	16.08	16.19	919967
2019-07-16	16.24	16.39	16.06	16.31	1512125
2019-07-17	16.13	16.53	16.13	16.46	1552617
2019-07-18	16.50	16.89	16.39	16.73	1337956
2019-07-19	16.66	16.84	16.60	16.63	915661
2019-07-22	16.59	16.69	16.47	16.57	519164
2019-07-23	16.59	16.78	16.55	16.77	552825
2019-07-24	16.71	17.24	16.63	17.20	1016518
2019-07-25	17.23	17.28	16.88	16.89	687616
2019-07-26	16.88	17.20	16.84	17.16	503128
2019-07-29	17.16	17.22	16.89	16.93	553194
2019-07-30	16.77	17.11	16.73	17.10	511295
2019-07-31	17.11	17.24	16.98	17.00	782318
2019-08-01	16.95	17.15	16.49	16.55	1138324
2019-08-02	16.51	16.54	16.17	16.38	609709
2019-08-05	16.09	16.13	15.63	15.88	786100
2019-08-06	15.95	16.07	15.69	16.06	529471
2019-08-07	15.76	15.99	15.65	15.90	880912
2019-08-08	16.05	16.33	15.89	16.27	768362
2019-08-09	16.20	16.29	16.11	16.19	565642
2019-08-12	16.02	16.09	15.92	15.93	625250
2019-08-13	15.90	16.32	15.87	16.02	742608
2019-08-14	15.72	15.84	15.53	15.68	1211584
2019-08-15	15.74	15.82	15.53	15.55	640489
2019-08-16	15.64	15.95	15.62	15.92	603985
2019-08-19	16.03	16.16	16.01	16.02	569957
2019-08-20	15.93	16.02	15.77	15.81	485838
2019-08-21	15.95	15.95	15.80	15.84	763241
2019-08-22	15.98	16.04	15.76	15.81	630705
2019-08-23	15.74	15.88	15.26	15.31	1178637
2019-08-26	15.48	15.63	15.33	15.60	605497
2019-08-27	15.70	15.70	15.23	15.32	820966
2019-08-28	15.27	15.67	15.23	15.58	609741
2019-08-29	15.74	15.93	15.72	15.88	571020
2019-08-30	15.99	15.99	15.83	15.95	426171
2019-09-03	15.79	15.80	15.44	15.51	875182
2019-09-04	15.68	15.71	15.50	15.61	672938
2019-09-05	15.88	16.17	15.83	15.96	720927
2019-09-06	15.99	15.99	15.64	15.73	892791
2019-09-09	15.90	16.10	15.73	16.03	873581
2019-09-10	16.11	16.28	16.01	16.27	805832
2019-09-11	16.36	16.60	16.08	16.60	754961
2019-09-12	16.50	16.88	16.37	16.74	934727
2019-09-13	16.95	17.06	16.82	16.97	580490
2019-09-16	16.82	17.01	16.75	16.89	578707
2019-09-17	16.77	16.77	16.53	16.74	686066
2019-09-18	16.72	16.80	16.58	16.76	611507
2019-09-19	16.77	16.93	16.64	16.66	601838
2019-09-20	16.65	16.78	16.43	16.49	2947502
2019-09-23	16.43	16.70	16.39	16.62	652986
2019-09-24	16.56	16.62	16.21	16.30	935242
2019-09-25	16.31	16.53	16.30	16.47	865241
2019-09-26	16.46	16.46	16.24	16.31	631005
2019-09-27	16.46	16.63	16.25	16.34	715738
2019-09-30	16.31	16.33	16.12	16.18	578635
2019-10-01	16.30	16.38	15.77	15.81	545815
2019-10-02	15.69	15.87	15.52	15.80	923383
2019-10-03	15.70	15.81	15.52	15.71	564222
2019-10-04	15.76	15.88	15.60	15.88	596704
2019-10-07	15.84	15.90	15.75	15.76	394937
2019-10-08	15.57	15.64	15.29	15.31	543036
2019-10-09	15.40	15.51	15.28	15.42	458219
2019-10-10	15.54	15.71	15.49	15.60	552373
2019-10-11	15.88	16.06	15.82	15.83	591933
2019-10-14	15.72	15.80	15.68	15.72	350587
2019-10-15	15.80	15.96	15.69	15.88	593648
2019-10-16	16.12	16.14	15.84	15.94	654920
2019-10-17	15.98	16.16	15.90	16.14	767367
2019-10-18	16.04	16.43	16.04	16.39	702795
2019-10-21	16.59	16.78	16.50	16.68	952141
2019-10-22	16.62	16.86	16.35	16.76	1219746
2019-10-23	17.00	17.03	16.38	16.83	1305985
2019-10-24	16.80	16.94	16.68	16.78	973790
2019-10-25	16.76	17.06	16.76	16.97	1061152
2019-10-28	16.97	17.26	16.97	17.17	860471
2019-10-29	17.13	17.31	17.10	17.31	826505
2019-10-30	17.24	17.34	17.07	17.24	710745
2019-10-31	17.17	17.17	16.79	17.06	782280
2019-11-01	17.18	17.39	17.12	17.39	1076121
2019-11-04	17.46	17.60	17.42	17.47	1038297
2019-11-05	17.58	17.73	17.45	17.56	1271039
2019-11-06	17.53	17.66	17.44	17.61	1088270
2019-11-07	17.78	17.86	17.58	17.69	1132716
2019-11-08	17.70	17.83	17.63	17.72	829587
2019-11-11	17.61	17.66	17.39	17.51	786272
2019-11-12	17.54	17.64	17.37	17.50	714411
2019-11-13	17.26	17.38	17.12	17.33	749001
2019-11-14	17.30	17.34	17.19	17.27	763787
2019-11-15	17.35	17.39	17.01	17.10	3833738
2019-11-18	17.10	17.10	16.88	16.93	823765
2019-11-19	16.96	16.96	16.77	16.91	888267
2019-11-20	16.90	17.03	16.71	16.95	1054697
2019-11-21	17.03	17.08	16.81	17.05	978344
2019-11-22	17.14	17.16	17.03	17.09	480742
2019-11-25	17.07	17.39	17.01	17.31	808623
2019-11-26	17.21	17.36	17.21	17.25	803076
2019-11-27	17.30	17.36	17.23	17.29	431013
2019-11-29	17.22	17.32	17.14	17.16	334223
2019-12-02	17.24	17.30	17.05	17.08	580079
2019-12-03	16.83	16.89	16.73	16.87	530677
2019-12-04	16.97	17.11	16.90	17.04	727005
2019-12-05	17.13	17.15	17.02	17.09	554416
2019-12-06	17.32	17.47	17.23	17.26	692511
2019-12-09	17.21	17.38	17.17	17.31	824167
2019-12-10	17.35	17.39	17.27	17.34	551766
2019-12-11	17.35	17.35	17.20	17.25	417885
2019-12-12	17.30	17.78	17.25	17.70	651642
2019-12-13	17.59	17.76	17.43	17.66	566581
2019-12-16	17.83	17.92	17.69	17.76	1057951
2019-12-17	17.82	18.00	17.81	17.93	922819
2019-12-18	17.95	17.98	17.77	17.83	814178
2019-12-19	17.82	17.85	17.69	17.72	806742
2019-12-20	17.78	17.94	17.75	17.85	2953721
2019-12-23	17.93	17.99	17.64	17.69	570949
2019-12-24	17.73	17.74	17.62	17.67	228042
2019-12-26	17.71	17.72	17.62	17.68	358467
2019-12-27	17.68	17.75	17.49	17.51	698344
2019-12-30	17.63	17.67	17.50	17.57	803239
2019-12-31	17.47	17.55	17.42	17.43	952007
2020-01-02	17.49	17.56	17.28	17.54	1084417
2020-01-03	17.37	17.61	17.19	17.54	1076492
2020-01-06	17.35	17.49	17.24	17.43	973964
2020-01-07	17.36	17.39	17.18	17.25	866723
2020-01-08	17.25	17.47	17.25	17.41	834706
2020-01-09	17.47	17.50	17.28	17.32	604303
2020-01-10	17.28	17.32	17.12	17.19	517712
2020-01-13	17.24	17.29	17.14	17.28	607130
2020-01-14	17.28	17.31	17.17	17.23	932132
2020-01-15	17.24	17.33	17.13	17.25	1048868
2020-01-16	17.37	17.54	17.30	17.51	927064
2020-01-17	17.60	17.62	17.29	17.32	812152
2020-01-21	17.21	17.48	17.18	17.26	1056986
2020-01-22	16.71	17.31	16.65	17.23	1514788
2020-01-23	17.22	17.40	17.12	17.30	1188928
2020-01-24	17.34	17.36	16.95	17.12	665154
2020-01-27	16.86	17.06	16.78	16.92	722312
2020-01-28	17.00	17.10	16.89	16.92	578212
2020-01-29	16.90	16.95	16.64	16.67	477041
2020-01-30	16.66	16.94	16.59	16.94	477438
2020-01-31	16.77	16.81	16.42	16.47	928915
2020-02-03	16.58	16.76	16.57	16.71	725636
2020-02-04	16.93	17.02	16.80	16.81	683248
2020-02-05	17.00	17.26	16.86	17.21	593192
2020-02-06	17.33	17.34	17.00	17.03	491161
2020-02-07	16.93	16.94	16.76	16.78	497076
2020-02-10	16.75	16.84	16.68	16.82	406343
2020-02-11	16.89	17.01	16.83	16.86	545571
2020-02-12	17.02	17.02	16.81	16.92	569794
2020-02-13	16.80	16.94	16.68	16.93	980683
2020-02-14	16.92	16.96	16.74	16.82	526645
2020-02-18	16.74	16.81	16.55	16.61	549261
2020-02-19	16.63	16.71	16.56	16.57	665555
2020-02-20	16.57	16.77	16.53	16.71	551789
2020-02-21	16.66	16.67	16.46	16.52	639934
2020-02-24	16.13	16.29	15.93	15.98	754471
2020-02-25	15.97	16.04	15.44	15.50	1204281
2020-02-26	15.61	15.83	15.42	15.49	1096475
2020-02-27	15.20	15.73	15.07	15.07	1452948
2020-02-28	14.69	14.94	14.21	14.45	2460372
2020-03-02	14.50	15.25	14.34	15.25	1404233
2020-03-03	15.15	15.41	14.67	14.87	2204127
2020-03-04	15.00	15.31	14.76	15.21	1683669
2020-03-05	14.75	14.93	14.60	14.88	1834810
2020-03-06	14.29	14.62	14.08	14.48	2308383
2020-03-09	13.40	13.95	12.51	12.53	1940121
2020-03-10	13.01	13.24	12.15	12.90	2198679
2020-03-11	12.43	12.64	11.99	12.13	2149097
2020-03-12	11.25	12.48	10.91	11.56	1676265
2020-03-13	12.31	12.96	11.92	12.94	2337433
2020-03-16	11.37	11.87	10.76	11.78	1631181
2020-03-17	11.95	13.76	11.90	13.72	2718757
2020-03-18	12.95	13.50	12.33	13.00	2904173
2020-03-19	12.80	13.38	12.27	13.06	1954552
2020-03-20	13.03	13.26	11.55	11.78	2918773
2020-03-23	11.83	12.00	10.07	10.46	1265916
2020-03-24	11.04	11.34	10.46	11.34	1082924
2020-03-25	11.43	11.73	10.57	10.70	2019403
2020-03-26	10.77	11.88	10.57	11.78	1619181
2020-03-27	11.27	11.72	11.11	11.31	1301228
2020-03-30	11.38	11.66	11.10	11.59	1307205
2020-03-31	11.32	11.60	11.14	11.49	1392966
2020-04-01	10.99	11.12	10.43	10.89	1191929
2020-04-02	10.76	11.20	10.53	10.75	1290102
2020-04-03	10.60	10.91	9.83	10.00	1110530
2020-04-06	10.58	10.91	10.45	10.83	1146994
2020-04-07	11.23	11.63	10.81	10.91	1433729
2020-04-08	11.27	11.59	10.79	11.42	894538
2020-04-09	11.79	12.50	11.69	12.44	953256
2020-04-13	12.41	12.48	11.34	11.39	935344
2020-04-14	11.65	11.76	10.98	11.27	941967
2020-04-15	10.94	11.18	10.45	10.53	1040835
2020-04-16	10.52	10.63	9.92	10.20	1093939
2020-04-17	10.63	11.03	10.60	10.93	1134343
2020-04-20	10.59	11.11	10.53	10.71	1052293
2020-04-21	10.36	10.61	10.22	10.49	777504
2020-04-22	10.60	10.79	10.10	10.17	874481
2020-04-23	10.18	10.58	10.14	10.33	1140263
2020-04-24	10.33	10.57	10.17	10.47	1152565
2020-04-27	10.67	11.35	10.65	11.23	1068651
2020-04-28	11.55	11.93	11.36	11.77	1449069
2020-04-29	12.22	12.74	11.97	12.37	1398792
2020-04-30	11.96	11.97	11.53	11.69	965545
2020-05-01	11.42	11.44	10.93	11.18	1371224
2020-05-04	10.96	11.00	10.59	10.81	1186166
2020-05-05	11.01	11.12	10.55	10.57	944363
2020-05-06	10.60	10.68	10.16	10.20	929982
2020-05-07	10.30	10.60	10.21	10.26	739888
2020-05-08	10.51	10.99	10.34	10.96	1045904
2020-05-11	10.77	10.77	10.21	10.70	1901164
2020-05-12	10.71	10.75	10.01	10.03	1294660
2020-05-13	9.89	10.01	9.08	9.36	1722692
2020-05-14	9.12	10.01	8.91	9.77	1974765
2020-05-15	9.64	9.71	9.45	9.65	4084812
2020-05-18	10.16	10.67	10.12	10.62	1888875
2020-05-19	10.51	10.57	10.04	10.04	1141911
2020-05-20	10.26	10.82	10.21	10.69	1257383
2020-05-21	10.63	10.79	10.49	10.58	1084974
2020-05-22	10.60	10.73	10.38	10.55	970137
2020-05-26	11.07	11.46	11.05	11.32	1142710
2020-05-27	11.81	12.10	11.47	12.01	1074098
2020-05-28	12.18	12.22	11.45	11.55	925027
2020-05-29	11.31	11.43	11.09	11.21	1331357
2020-06-01	11.20	11.32	10.86	10.91	1711804
2020-06-02	11.10	11.30	10.68	10.82	1271770
2020-06-03	11.16	11.66	11.08	11.42	1803072
2020-06-04	11.38	11.76	11.17	11.65	1540245
2020-06-05	12.20	12.94	12.16	12.56	2013457
2020-06-08	12.67	12.97	12.43	12.49	1478699
2020-06-09	12.09	12.50	11.82	12.27	1513484
2020-06-10	12.14	12.14	11.37	11.38	1171046
2020-06-11	10.76	10.83	10.23	10.24	1379759
2020-06-12	10.75	10.76	10.14	10.52	1078208
2020-06-15	10.02	10.79	9.94	10.65	1345116
2020-06-16	11.18	11.29	10.77	11.12	1169501
2020-06-17	11.20	11.20	10.67	10.72	1115026
2020-06-18	10.55	11.05	10.54	10.84	1009065
2020-06-19	11.02	11.02	10.43	10.72	2350925
2020-06-22	10.54	10.81	10.43	10.67	756809
2020-06-23	10.91	11.02	10.40	10.43	928274
2020-06-24	10.29	10.29	9.85	9.96	1185577
2020-06-25	9.89	10.52	9.86	10.52	1252772
2020-06-26	10.25	10.34	9.77	9.82	1705979
2020-06-29	10.02	10.56	9.96	10.44	1476634
2020-06-30	10.24	10.58	10.24	10.53	1127299
2020-07-01	10.53	10.53	9.98	9.99	1561410
2020-07-02	10.30	10.48	9.93	9.99	1287715
2020-07-06	10.32	10.50	9.95	10.09	962802
2020-07-07	9.93	9.99	9.67	9.73	1163214
2020-07-08	9.68	9.93	9.56	9.71	1292082
2020-07-09	9.58	9.68	9.04	9.10	1660825
2020-07-10	9.12	9.81	9.11	9.75	1798262
2020-07-13	9.90	10.11	9.60	9.89	1638069
2020-07-14	9.84	9.99	9.58	9.71	978691
2020-07-15	10.11	10.35	9.99	10.26	1363941
2020-07-16	10.13	10.46	10.03	10.25	752179
2020-07-17	10.19	10.30	9.96	10.00	856471
2020-07-20	9.93	9.99	9.71	9.74	782021
2020-07-21	9.88	10.28	9.87	10.22	1652095
2020-07-22	10.29	10.44	9.67	10.10	1776994
2020-07-23	9.96	10.32	9.96	10.28	995015
2020-07-24	10.31	10.46	10.12	10.14	925489
2020-07-27	10.01	10.08	9.57	9.65	1425453
2020-07-28	9.61	9.92	9.61	9.75	1610869
2020-07-29	9.73	9.96	9.57	9.96	914829
2020-07-30	9.68	9.83	9.50	9.81	797788
2020-07-31	9.75	9.77	9.50	9.70	872707
2020-08-03	9.78	9.78	9.55	9.66	859838
2020-08-04	9.60	9.64	9.46	9.60	867589
2020-08-05	9.68	9.92	9.62	9.87	864442
2020-08-06	9.81	9.89	9.70	9.79	658082
2020-08-07	9.74	10.25	9.57	10.25	799068
2020-08-10	10.32	10.67	10.25	10.40	918184
2020-08-11	10.64	10.88	10.50	10.56	899580
2020-08-12	10.83	10.83	10.27	10.44	667441
2020-08-13	10.32	10.43	10.09	10.23	614308
2020-08-14	10.12	10.52	10.08	10.43	605136
2020-08-17	10.34	10.39	10.15	10.20	656368
2020-08-18	10.22	10.22	9.85	9.86	743853
2020-08-19	9.93	10.12	9.84	10.01	757734
2020-08-20	9.80	9.87	9.69	9.72	699461
2020-08-21	9.71	9.79	9.55	9.63	702032
2020-08-24	9.75	10.16	9.59	10.14	846641
2020-08-25	10.25	10.40	10.05	10.15	786809
2020-08-26	10.15	10.18	9.77	9.78	746715
2020-08-27	9.77	10.11	9.77	10.01	659909
2020-08-28	10.11	10.11	9.85	9.97	543137
2020-08-31	9.90	10.12	9.77	9.78	1056654
2020-09-01	9.69	10.01	9.62	9.84	954610
2020-09-02	9.79	9.96	9.76	9.88	647532
2020-09-03	9.96	10.35	9.96	10.11	1303914
2020-09-04	10.34	10.52	10.18	10.34	997091
2020-09-08	10.23	10.26	9.71	9.82	1336409
2020-09-09	9.87	9.90	9.67	9.69	983559
2020-09-10	9.78	9.80	9.49	9.52	1336049
2020-09-11	9.54	9.64	9.36	9.47	978050
2020-09-14	9.50	9.80	9.44	9.65	886375
2020-09-15	9.74	9.76	9.50	9.56	951237
2020-09-16	9.56	9.88	9.48	9.75	1190571
2020-09-17	9.55	9.84	9.55	9.78	899363
2020-09-18	9.87	9.88	9.65	9.76	3122172
2020-09-21	9.55	9.68	9.14	9.21	1729017
2020-09-22	9.25	9.47	9.09	9.14	1075556
2020-09-23	9.21	9.39	9.01	9.01	1420914
2020-09-24	9.06	9.30	8.89	9.05	1029904
2020-09-25	9.00	9.19	8.94	9.15	851132
2020-09-28	9.29	9.60	9.21	9.46	1260587
2020-09-29	9.43	9.43	9.10	9.23	1017940
2020-09-30	9.28	9.48	9.21	9.33	1438510
2020-10-01	9.40	9.43	9.15	9.30	994943
2020-10-02	9.16	9.72	9.16	9.69	1194852
2020-10-05	9.74	10.07	9.74	10.03	1348882
2020-10-06	10.16	10.45	10.00	10.03	996941
2020-10-07	10.16	10.38	10.15	10.26	901237
2020-10-08	10.39	10.54	10.27	10.50	762381
2020-10-09	10.53	10.55	10.28	10.37	756820
2020-10-12	10.32	10.59	10.29	10.56	610005
2020-10-13	10.55	10.61	10.13	10.19	864103
2020-10-14	10.23	10.30	9.96	9.98	665645
2020-10-15	10.03	10.29	9.91	10.27	748812
2020-10-16	10.19	10.35	10.06	10.30	690016
2020-10-19	10.33	10.41	10.14	10.14	743110
2020-10-20	10.27	10.45	10.22	10.28	1201179
2020-10-21	10.49	11.09	10.49	11.00	1442098
2020-10-22	11.09	11.45	10.94	11.32	1524813
2020-10-23	11.44	11.56	11.08	11.23	1259014
2020-10-26	11.08	11.11	10.89	11.10	1009007
2020-10-27	11.04	11.10	10.68	10.68	936190
2020-10-28	10.47	10.78	10.27	10.49	1249993
2020-10-29	10.46	10.87	10.30	10.81	1298838
2020-10-30	10.77	11.06	10.73	10.99	1101717
2020-11-02	11.17	11.24	10.90	11.19	796006
2020-11-03	11.45	11.56	11.33	11.46	900547
2020-11-04	11.15	11.16	10.38	10.41	1128541
2020-11-05	10.41	10.97	10.41	10.92	966329
2020-11-06	11.00	11.06	10.66	10.70	709019
2020-11-09	11.65	12.97	11.50	12.71	1726283
2020-11-10	12.87	13.03	12.57	12.87	1162150
2020-11-11	12.91	12.91	12.32	12.51	753628
2020-11-12	12.24	12.38	12.05	12.30	675516
2020-11-13	12.45	12.71	12.33	12.59	614990
2020-11-16	13.01	13.21	12.83	13.17	934103
2020-11-17	12.85	13.14	12.73	13.12	707642
2020-11-18	13.24	13.30	12.85	12.86	746372
2020-11-19	12.79	12.84	12.55	12.74	631925
2020-11-20	12.54	12.76	12.43	12.55	889455
2020-11-23	12.76	12.87	12.66	12.74	912495
2020-11-24	12.95	13.50	12.95	13.43	1123494
2020-11-25	13.25	13.28	12.97	13.12	729082
2020-11-27	13.08	13.11	12.71	12.98	392361
2020-11-30	12.86	12.93	12.29	12.32	1059218
2020-12-01	12.62	12.78	12.46	12.54	912748
2020-12-02	12.54	12.84	12.46	12.78	758021
2020-12-03	12.78	12.87	12.60	12.71	538585
2020-12-04	12.90	13.14	12.82	13.12	735884
2020-12-07	12.95	13.20	12.83	13.10	780561
2020-12-08	12.99	13.36	12.90	13.33	883100
2020-12-09	13.52	13.67	13.39	13.45	746584
2020-12-10	13.25	13.53	13.20	13.48	509921
2020-12-11	13.20	13.41	13.18	13.20	521218
2020-12-14	13.47	13.48	13.09	13.09	941568
2020-12-15	13.28	13.43	13.05	13.38	1098137
2020-12-16	13.47	13.47	13.14	13.14	965819
2020-12-17	13.14	13.16	12.78	12.97	1114680
2020-12-18	13.02	13.11	12.74	12.80	2428034
2020-12-21	12.80	12.88	12.50	12.75	1312896
2020-12-22	12.75	12.81	12.38	12.38	1048489
2020-12-23	12.54	12.91	12.40	12.89	862533
2020-12-24	12.88	12.91	12.61	12.79	366195
2020-12-28	12.86	13.03	12.73	12.89	736278
2020-12-29	12.86	12.86	12.49	12.56	815313
2020-12-30	12.48	12.70	12.48	12.56	522584
2020-12-31	12.62	12.77	12.47	12.72	994236
2021-01-04	12.72	12.88	12.41	12.69	974434
2021-01-05	12.70	12.90	12.62	12.74	1111098
2021-01-06	13.12	14.07	13.09	13.84	1922901
2021-01-07	14.34	14.34	13.90	14.09	1274277
2021-01-08	14.07	14.10	13.55	13.82	1094599
2021-01-11	13.65	14.08	13.61	14.07	684207
2021-01-12	14.25	14.46	14.07	14.33	1000367
2021-01-13	14.23	14.55	14.10	14.50	1864972
2021-01-14	14.58	14.89	14.54	14.73	1204731
2021-01-15	14.58	14.70	14.36	14.52	1089677
2021-01-19	14.55	14.85	14.34	14.80	1398201
2021-01-20	14.45	14.67	13.75	14.61	1423102
2021-01-21	14.62	14.62	14.21	14.26	1015380
2021-01-22	14.12	14.82	14.12	14.80	1140593
2021-01-25	14.61	14.65	14.22	14.61	808652
2021-01-26	14.75	14.75	14.20	14.23	683258
2021-01-27	13.92	14.17	13.64	13.66	1044881
2021-01-28	13.88	13.94	13.56	13.58	1028177
2021-01-29	13.61	13.67	13.33	13.40	1607403
2021-02-01	13.46	13.71	13.25	13.64	780510
2021-02-02	13.84	13.93	13.56	13.84	516670
2021-02-03	13.79	13.89	13.60	13.88	524593
2021-02-04	13.90	14.34	13.89	14.34	742358
2021-02-05	14.46	14.46	14.16	14.27	486983
2021-02-08	14.31	14.65	14.26	14.65	538236
2021-02-09	14.67	15.04	14.54	15.04	859343
2021-02-10	15.27	15.44	15.02	15.13	1081731
2021-02-11	15.09	15.22	14.67	14.90	756247
2021-02-12	14.86	14.96	14.64	14.79	706911
2021-02-16	14.86	15.13	14.81	15.12	831242
2021-02-17	15.08	15.27	14.97	15.11	641156
2021-02-18	14.97	15.13	14.86	14.88	659964
2021-02-19	14.95	15.19	14.92	15.19	556246
2021-02-22	15.17	15.73	15.08	15.64	700429
2021-02-23	15.73	16.03	15.65	15.98	1091489
2021-02-24	16.12	16.38	16.04	16.28	895556
2021-02-25	16.42	16.43	15.78	15.83	838740
2021-02-26	15.71	15.85	15.34	15.45	1025811
2021-03-01	15.87	16.10	15.65	16.01	879302
2021-03-02	15.28	16.10	15.28	15.97	698465
2021-03-03	16.13	16.85	16.05	16.37	900956
2021-03-04	16.39	16.85	16.13	16.31	1112430
2021-03-05	16.51	17.07	16.47	17.00	1399704
2021-03-08	17.17	17.48	16.99	17.35	1224613
2021-03-09	17.14	17.19	16.56	16.91	977531
2021-03-10	16.99	17.46	16.84	17.45	1219518
2021-03-11	17.18	17.51	17.08	17.40	892220
2021-03-12	17.62	17.95	17.49	17.94	1175706
2021-03-15	18.00	18.00	17.37	17.54	794199
2021-03-16	17.41	17.42	17.03	17.35	655766
2021-03-17	17.62	17.73	17.43	17.57	731028
2021-03-18	17.90	18.41	17.55	17.63	1113186
2021-03-19	17.48	17.88	17.16	17.70	3121692
2021-03-22	17.48	17.65	16.90	17.07	703291
2021-03-23	16.85	16.98	16.38	16.47	982953
2021-03-24	16.72	17.27	16.62	16.63	847607
2021-03-25	16.62	17.26	16.41	17.16	858133
2021-03-26	17.50	17.61	17.13	17.58	702847
2021-03-29	17.36	17.49	16.94	17.09	943075
2021-03-30	17.15	17.54	17.15	17.41	1022492
2021-03-31	17.13	17.30	16.95	17.03	1090568
2021-04-01	17.00	17.15	16.82	17.13	721455
2021-04-05	17.28	17.45	16.98	17.13	644652
2021-04-06	17.13	17.29	16.91	17.08	709460
2021-04-07	16.87	17.12	16.75	17.03	832656
2021-04-08	16.86	17.05	16.66	17.04	719894
2021-04-09	17.15	17.30	17.05	17.24	758990
2021-04-12	17.41	17.44	17.24	17.40	747333
2021-04-13	17.33	17.34	16.83	16.87	681674
2021-04-14	16.85	17.36	16.83	17.24	584917
2021-04-15	17.33	17.33	16.81	17.09	775783
2021-04-16	17.36	17.44	17.10	17.22	749189
2021-04-19	17.39	17.39	16.99	17.14	1162453
2021-04-20	16.99	17.07	16.51	16.52	1382519
2021-04-21	16.75	17.04	16.52	16.97	1058072
2021-04-22	16.90	17.00	16.70	16.73	834153
2021-04-23	16.67	17.46	16.64	17.33	1165064
2021-04-26	17.47	17.70	17.22	17.25	677511
2021-04-27	17.25	17.50	17.17	17.36	555586
2021-04-28	17.33	17.49	17.19	17.23	894064
2021-04-29	17.40	17.63	17.29	17.34	785753
2021-04-30	17.21	17.43	16.96	17.05	1144085
2021-05-03	17.27	17.35	16.98	17.22	1108627
2021-05-04	17.23	17.48	16.99	17.46	823179
2021-05-05	17.46	17.46	17.12	17.28	786038
2021-05-06	17.28	17.58	17.13	17.58	644140
2021-05-07	17.32	17.61	17.16	17.58	637892
2021-05-10	17.67	18.34	17.47	17.47	953153
2021-05-11	17.31	17.67	17.25	17.35	790174
2021-05-12	17.59	17.65	16.93	16.98	748148
2021-05-13	16.97	17.68	16.88	17.60	931937
2021-05-14	17.79	17.81	17.55	17.77	706709
2021-05-17	17.74	17.84	17.53	17.79	559479
2021-05-18	17.69	17.82	17.47	17.48	685000
2021-05-19	17.40	17.40	16.98	17.35	681968
2021-05-20	17.29	17.36	17.02	17.28	508661
2021-05-21	17.42	17.58	17.32	17.50	551896
2021-05-24	17.55	17.55	17.21	17.31	572290
2021-05-25	17.30	17.50	16.74	16.78	894170
2021-05-26	16.78	17.07	16.77	17.05	570272
2021-05-27	17.24	17.37	17.07	17.23	798496
2021-05-28	17.26	17.35	17.00	17.33	630118
2021-06-01	17.39	17.52	17.29	17.39	620026
2021-06-02	17.50	17.62	17.15	17.26	777642
2021-06-03	17.25	17.49	17.22	17.40	579485
2021-06-04	17.33	17.42	17.18	17.31	396676
2021-06-07	17.39	17.46	17.21	17.34	519163
2021-06-08	17.20	17.44	17.08	17.36	787143
2021-06-09	17.24	17.27	17.12	17.13	638985
2021-06-10	17.29	17.37	16.84	16.85	641000
2021-06-11	16.96	17.09	16.84	16.91	475597
2021-06-14	16.96	17.09	16.48	16.62	662073
2021-06-15	16.73	17.09	16.63	16.96	810259
2021-06-16	16.94	17.17	16.67	17.08	968804
2021-06-17	17.14	17.14	16.14	16.19	981920
2021-06-18	15.81	16.04	15.46	15.47	2288255
2021-06-21	15.67	16.23	15.66	16.13	1150026
2021-06-22	16.15	16.20	15.89	16.09	920282
2021-06-23	16.20	16.37	16.14	16.22	733311
2021-06-24	16.31	16.43	16.14	16.39	936716
2021-06-25	16.47	16.70	16.34	16.40	2983794
2021-06-28	16.28	16.41	15.99	16.02	909601
2021-06-29	16.12	16.31	15.81	15.85	840572
2021-06-30	15.63	15.84	15.63	15.78	859681
2021-07-01	15.92	16.07	15.84	15.89	877693
2021-07-02	15.86	15.90	15.64	15.68	528492
2021-07-06	15.68	15.68	15.17	15.33	825434
2021-07-07	15.24	15.56	15.20	15.37	1246998
2021-07-08	15.05	15.26	14.86	15.09	1105432
2021-07-09	15.39	15.79	15.36	15.76	1099812
2021-07-12	15.52	15.81	15.38	15.80	956223
2021-07-13	15.72	15.75	15.44	15.49	647957
2021-07-14	15.82	15.82	15.53	15.74	1196259
2021-07-15	15.61	16.02	15.57	15.93	1127466
2021-07-16	16.01	16.04	15.43	15.47	989516
2021-07-19	15.08	15.23	14.75	14.87	1279579
2021-07-20	14.93	15.64	14.88	15.32	1724185
2021-07-21	15.49	15.76	15.40	15.42	1049082
2021-07-22	15.42	15.43	14.97	15.02	824710
2021-07-23	15.67	15.67	14.99	15.17	705783
2021-07-26	15.18	15.47	15.18	15.38	840318
2021-07-27	15.20	15.47	15.12	15.31	680766
2021-07-28	15.39	15.59	15.11	15.47	728824
2021-07-29	15.61	15.65	15.41	15.53	550784
2021-07-30	15.48	15.68	15.27	15.32	1200863
2021-08-02	15.44	15.75	15.25	15.26	1018755
2021-08-03	15.39	15.50	15.12	15.44	1275092
2021-08-04	15.23	15.43	15.12	15.24	915993
2021-08-05	15.38	15.53	15.29	15.47	578390
2021-08-06	15.64	16.10	15.64	15.99	698089
2021-08-09	15.85	16.01	15.73	15.76	764164
2021-08-10	15.74	15.96	15.69	15.95	567166
2021-08-11	15.94	16.18	15.74	16.17	871198
2021-08-12	16.27	16.27	16.02	16.14	722634
2021-08-13	16.18	16.18	15.93	15.97	533292
2021-08-16	15.86	16.02	15.74	15.92	520420
2021-08-17	15.79	15.94	15.59	15.77	579584
2021-08-18	15.72	15.88	15.58	15.60	791236
2021-08-19	15.44	15.60	15.31	15.47	610720
2021-08-20	15.42	15.74	15.34	15.74	618615
2021-08-23	15.83	15.87	15.73	15.78	432030
2021-08-24	15.78	15.88	15.72	15.82	497426
2021-08-25	15.90	16.18	15.82	15.97	596821
2021-08-26	15.98	16.03	15.70	15.71	552211
2021-08-27	15.79	16.17	15.75	16.17	725762
2021-08-30	16.13	16.16	15.74	15.78	603156
2021-08-31	15.81	15.95	15.71	15.85	845800
2021-09-01	15.91	15.91	15.60	15.70	605411
2021-09-02	15.69	15.82	15.63	15.73	825645
2021-09-03	15.75	15.83	15.66	15.67	760570
2021-09-07	15.72	15.88	15.52	15.55	1115620
2021-09-08	15.47	15.60	15.38	15.43	979807
2021-09-09	15.40	15.63	15.37	15.38	1179094
2021-09-10	15.46	15.52	15.15	15.18	931170
2021-09-13	15.27	15.43	15.20	15.38	960125
2021-09-14	15.43	15.44	14.98	15.03	938872
2021-09-15	15.01	15.23	14.98	15.16	862253
2021-09-16	15.23	15.36	14.85	14.93	1004636
2021-09-17	15.02	15.10	14.68	14.78	3914901
2021-09-20	14.46	14.60	14.16	14.41	2065336
2021-09-21	14.53	14.59	14.26	14.38	1046722
2021-09-22	14.54	14.65	14.44	14.55	1544968
2021-09-23	14.69	15.01	14.65	14.83	1188033
2021-09-24	14.83	15.13	14.82	15.02	1056734
2021-09-27	15.17	15.79	15.17	15.62	1068076
2021-09-28	15.69	15.83	15.51	15.56	836381
2021-09-29	15.56	15.73	15.46	15.66	701741
2021-09-30	15.59	15.61	15.28	15.28	988792
2021-10-01	15.33	15.76	15.28	15.55	959233
2021-10-04	15.59	15.89	15.57	15.82	1630391
2021-10-05	15.90	16.07	15.76	15.92	843472
2021-10-06	15.77	16.05	15.63	16.04	1250509
2021-10-07	16.20	16.30	16.08	16.20	905736
2021-10-08	16.17	16.38	16.08	16.32	469711
2021-10-11	16.40	16.49	16.04	16.04	497537
2021-10-12	15.98	16.23	15.85	16.18	1122611
2021-10-13	16.13	16.19	15.82	16.07	613103
2021-10-14	16.24	16.24	16.06	16.24	619934
2021-10-15	16.45	16.47	16.05	16.07	1018477
2021-10-18	16.01	16.22	16.00	16.04	722583
2021-10-19	16.08	16.12	15.88	16.00	1167905
2021-10-20	15.88	17.09	15.83	17.07	1618520
2021-10-21	17.09	17.12	16.54	16.68	1255354
2021-10-22	16.74	16.87	16.65	16.82	744837
2021-10-25	16.89	16.95	16.76	16.81	836387
2021-10-26	16.78	16.78	16.53	16.54	655933
2021-10-27	16.41	16.50	15.96	15.97	933229
2021-10-28	16.05	16.33	16.05	16.27	719649
2021-10-29	16.24	16.32	16.01	16.10	865084
2021-11-01	16.57	16.67	16.19	16.66	648277
2021-11-02	16.62	16.65	16.42	16.45	604104
2021-11-03	16.36	17.00	16.36	16.89	662685
2021-11-04	16.87	16.92	16.35	16.51	716921
2021-11-05	16.75	16.94	16.72	16.88	712705
2021-11-08	16.90	17.04	16.83	16.94	604413
2021-11-09	16.81	16.94	16.72	16.87	459726
2021-11-10	16.91	17.04	16.87	16.94	566694
2021-11-11	16.96	17.03	16.83	16.98	475289
2021-11-12	16.98	17.00	16.77	16.84	500236
2021-11-15	16.92	16.95	16.76	16.87	625253
2021-11-16	16.86	16.89	16.71	16.80	544717
2021-11-17	16.79	16.83	16.44	16.61	545823
2021-11-18	16.58	16.76	16.56	16.73	697311
2021-11-19	16.50	16.66	16.24	16.65	886434
2021-11-22	16.84	17.39	16.82	17.03	1207923
2021-11-23	17.21	17.31	17.10	17.23	671928
2021-11-24	17.29	17.31	17.01	17.11	756107
2021-11-26	16.53	16.69	16.02	16.20	1068002
2021-11-29	16.44	16.48	16.13	16.21	943453
2021-11-30	15.96	16.00	15.70	15.79	1358414
2021-12-01	16.17	16.34	15.65	15.66	1010242
2021-12-02	15.82	16.35	15.76	16.28	1068129
2021-12-03	16.26	16.37	15.96	16.06	859160
2021-12-06	16.36	16.67	16.34	16.49	1080928
2021-12-07	16.59	16.65	16.20	16.33	927499
2021-12-08	16.35	16.43	16.15	16.23	646775
2021-12-09	16.12	16.24	16.01	16.10	480120
2021-12-10	16.20	16.35	16.05	16.35	933881
2021-12-13	16.26	16.31	16.01	16.07	1293131
2021-12-14	16.13	16.64	16.13	16.32	1128539
2021-12-15	16.40	16.54	16.25	16.35	1185544
2021-12-16	16.52	16.75	16.36	16.40	920770
2021-12-17	16.40	16.43	15.99	16.06	4112744
2021-12-20	15.84	16.15	15.65	16.12	1661212
2021-12-21	16.22	16.51	16.22	16.48	891586
2021-12-22	16.39	16.73	16.37	16.71	954297
2021-12-23	16.83	17.06	16.77	16.94	670209
2021-12-27	16.93	17.14	16.79	17.13	551074
2021-12-28	17.07	17.37	16.99	17.23	712643
2021-12-29	17.18	17.36	17.05	17.30	649877
2021-12-30	17.15	17.33	16.97	16.98	610049
2021-12-31	16.97	17.09	16.92	17.00	491862
2022-01-03	17.18	17.48	17.06	17.23	859483
2022-01-04	17.42	17.74	17.26	17.53	957291
2022-01-05	17.64	17.79	17.56	17.61	886454
2022-01-06	17.84	18.29	17.74	18.24	1213634
2022-01-07	18.24	18.35	18.06	18.28	792400
2022-01-10	18.38	18.49	18.19	18.36	962533
2022-01-11	18.45	18.45	18.06	18.29	702055
2022-01-12	18.27	18.40	18.08	18.27	789248
2022-01-13	18.34	18.72	18.17	18.52	1258356
2022-01-14	18.35	18.92	18.16	18.88	1226602
2022-01-18	18.94	19.17	18.80	18.80	1761844
2022-01-19	18.64	18.75	17.96	18.48	1296713
2022-01-20	18.59	18.80	18.00	18.02	1402186
2022-01-21	17.93	18.20	17.80	17.82	1432522
2022-01-24	17.59	18.19	17.59	18.15	1258807
2022-01-25	18.00	18.39	17.66	18.21	1078319
2022-01-26	18.29	18.53	17.88	18.17	1150541
2022-01-27	18.30	18.50	17.75	17.84	872278
2022-01-28	17.84	18.27	17.55	18.00	1189885
2022-01-31	17.82	18.01	17.54	17.95	1521824
2022-02-01	17.89	18.24	17.79	18.19	922035
2022-02-02	18.11	18.25	17.98	18.14	807988
2022-02-03	18.19	18.38	17.94	18.06	868986
2022-02-04	18.14	18.33	17.95	18.23	815005
2022-02-07	18.23	18.41	18.09	18.31	716554
2022-02-08	18.50	18.79	18.47	18.75	905206
2022-02-09	18.77	18.87	18.35	18.40	820263
2022-02-10	18.46	18.65	18.22	18.36	1012448
2022-02-11	18.24	18.64	18.18	18.35	1002407
2022-02-14	18.47	18.58	18.10	18.27	1095053
2022-02-15	18.43	18.63	18.31	18.57	846977
2022-02-16	18.44	18.68	18.30	18.57	886302
2022-02-17	18.43	18.57	18.11	18.12	739653
2022-02-18	18.07	18.41	18.00	18.33	723794
2022-02-22	18.31	18.44	18.15	18.27	983992
2022-02-23	18.41	18.47	17.81	17.90	970563
2022-02-24	17.36	17.53	16.95	17.46	1359918
2022-02-25	17.62	18.23	17.62	18.19	1097344
2022-02-28	17.83	18.05	17.76	18.02	1168245
2022-03-01	17.85	17.90	17.14	17.39	1487147
2022-03-02	17.40	17.93	17.31	17.82	2975333
2022-03-03	17.92	17.95	17.58	17.74	1578216
2022-03-04	17.50	17.58	17.08	17.44	1412758
2022-03-07	17.28	17.48	16.72	16.76	1413427
2022-03-08	16.95	17.12	16.61	16.73	1975492
2022-03-09	17.17	17.32	17.02	17.19	1327602
2022-03-10	16.99	17.33	16.97	17.28	1063428
2022-03-11	17.35	17.73	17.31	17.55	1427182
2022-03-14	17.90	17.96	17.55	17.65	1132046
2022-03-15	17.81	17.89	17.35	17.56	1088954
2022-03-16	17.70	17.86	17.45	17.80	1531740
2022-03-17	17.58	17.70	17.35	17.56	894402
2022-03-18	17.51	17.57	17.01	17.30	2208035
2022-03-21	17.63	17.73	17.36	17.57	1334316
2022-03-22	17.73	17.86	17.55	17.58	1500696
2022-03-23	17.46	17.48	16.95	16.96	1021920
2022-03-24	17.02	17.16	16.90	17.13	832235
2022-03-25	17.15	17.57	17.15	17.55	1200082
2022-03-28	17.56	17.56	17.21	17.35	1003767
2022-03-29	17.51	17.69	17.37	17.59	964165
2022-03-30	17.60	17.63	16.92	17.03	1274813
2022-03-31	16.84	17.09	16.61	16.62	1145991
2022-04-01	16.84	16.88	16.51	16.66	1352864
2022-04-04	16.62	16.73	16.25	16.45	1346777
2022-04-05	16.38	16.58	16.26	16.30	1134392
2022-04-06	16.30	16.49	16.20	16.22	987640
2022-04-07	16.23	16.38	15.89	16.02	1254211
2022-04-08	16.06	16.22	15.95	16.01	828270
2022-04-11	16.02	16.36	16.02	16.05	1133994
2022-04-12	16.04	16.18	15.70	15.82	992061
2022-04-13	15.74	16.04	15.59	16.02	805922
2022-04-14	16.05	16.11	15.79	15.85	883140
2022-04-18	15.91	16.05	15.80	15.99	804540
2022-04-19	16.07	16.62	16.07	16.52	2144426
2022-04-20	16.70	16.90	16.37	16.40	1412482
2022-04-21	16.75	17.10	16.65	16.76	2005340
2022-04-22	16.68	16.73	16.24	16.27	1219776
2022-04-25	16.18	16.23	15.73	16.11	1451345
2022-04-26	15.90	16.01	15.56	15.64	1318604
2022-04-27	15.63	15.80	15.44	15.65	1164971
2022-04-28	15.71	15.84	15.49	15.74	917990
2022-04-29	15.69	15.73	15.12	15.17	999947
2022-05-02	15.26	15.44	15.02	15.34	1341279
2022-05-03	15.38	15.58	15.28	15.48	869897
2022-05-04	15.49	15.96	15.43	15.90	945580
2022-05-05	15.73	15.73	15.38	15.60	905022
2022-05-06	15.53	15.58	15.21	15.40	1226187
2022-05-09	15.26	15.62	15.21	15.51	1186746
2022-05-10	15.51	15.68	15.08	15.35	1163232
2022-05-11	15.36	15.53	15.09	15.11	1152709
2022-05-12	15.09	15.18	14.82	15.18	1173045
2022-05-13	15.24	15.31	14.97	15.09	1073209
2022-05-16	15.07	15.19	14.85	14.96	1044889
2022-05-17	15.20	15.48	15.14	15.46	1122481
2022-05-18	15.29	15.41	15.08	15.21	1156001
2022-05-19	15.03	15.20	14.97	15.00	1086015
2022-05-20	15.09	15.26	14.88	15.13	1168980
2022-05-23	15.43	15.62	15.31	15.41	1065612
2022-05-24	15.42	15.50	15.14	15.45	1297349
2022-05-25	15.48	15.73	15.36	15.56	1027035
2022-05-26	15.61	15.81	15.61	15.71	847613
2022-05-27	15.71	15.85	15.69	15.83	630322
2022-05-31	15.73	15.95	15.58	15.85	1148862
2022-06-01	15.87	15.87	15.47	15.68	763816
2022-06-02	15.67	15.91	15.55	15.91	836401
2022-06-03	15.89	15.91	15.63	15.67	953817
2022-06-06	15.80	15.90	15.74	15.83	1317409
2022-06-07	15.71	16.07	15.66	16.04	2063508
2022-06-08	15.93	15.93	15.38	15.46	1308873
2022-06-09	15.43	15.49	15.06	15.07	1394439
2022-06-10	14.80	14.95	14.58	14.67	1411988
2022-06-13	14.44	14.69	14.36	14.43	1597078
2022-06-14	14.51	14.70	14.31	14.45	1152615
2022-06-15	14.61	14.83	14.37	14.56	1820671
2022-06-16	14.41	14.48	14.12	14.21	1738853
2022-06-17	14.43	14.57	14.27	14.37	2246611
2022-06-21	14.60	14.67	14.41	14.55	1068686
2022-06-22	14.40	14.68	14.37	14.61	908445
2022-06-23	14.54	14.57	14.17	14.36	1162643
2022-06-24	14.43	14.84	14.42	14.80	1727743
2022-06-27	14.94	14.94	14.75	14.84	687963
2022-06-28	14.93	15.04	14.66	14.67	749428
2022-06-29	14.73	14.90	14.60	14.74	1217146
2022-06-30	14.31	14.66	14.30	14.45	2616381
2022-07-01	14.42	14.70	14.22	14.59	2001224
2022-07-05	14.29	14.54	14.09	14.47	1224558
2022-07-06	14.36	14.62	14.34	14.52	1180407
2022-07-07	14.67	14.79	14.61	14.64	1052955
2022-07-08	14.70	14.73	14.49	14.60	634860
2022-07-11	14.44	14.55	14.34	14.39	1107570
2022-07-12	14.34	14.67	14.28	14.49	1393099
2022-07-13	14.39	14.43	14.04	14.12	1005573
2022-07-14	13.87	13.93	13.72	13.89	909655
2022-07-15	14.20	14.50	14.01	14.41	1399451
2022-07-18	14.52	14.71	14.40	14.48	1011059
2022-07-19	14.71	15.01	14.45	14.91	962011
2022-07-20	15.11	15.94	14.94	15.88	2212895
2022-07-21	15.73	16.00	15.63	15.95	1658269
2022-07-22	15.89	16.02	15.69	15.86	1014216
2022-07-25	15.99	16.23	15.89	16.21	1417181
2022-07-26	16.05	16.36	16.00	16.26	1130610
2022-07-27	16.24	16.51	16.18	16.40	1128637
2022-07-28	16.34	16.48	16.21	16.47	1164716
2022-07-29	16.44	16.71	16.36	16.69	1148966
2022-08-01	16.58	16.80	16.52	16.67	861323
2022-08-02	16.62	16.62	16.21	16.25	1012272
2022-08-03	16.30	16.47	16.16	16.41	719255
2022-08-04	16.34	16.49	16.16	16.35	1168671
2022-08-05	16.35	16.67	16.31	16.55	927155
2022-08-08	16.63	16.70	16.50	16.54	764761
2022-08-09	16.58	16.66	16.46	16.62	787848
2022-08-10	16.80	16.99	16.75	16.94	847171
2022-08-11	17.00	17.09	16.94	17.04	818858
2022-08-12	17.05	17.28	17.00	17.27	940355
2022-08-15	17.15	17.42	17.09	17.42	849311
2022-08-16	17.36	17.66	17.36	17.61	923836
2022-08-17	17.47	17.60	17.39	17.56	727397
2022-08-18	17.58	17.67	17.50	17.66	650519
2022-08-19	17.53	17.56	17.28	17.39	1820890
2022-08-22	17.17	17.19	16.90	17.06	791471
2022-08-23	17.07	17.13	16.86	16.88	599034
2022-08-24	16.81	16.85	16.68	16.75	509903
2022-08-25	16.76	17.01	16.75	16.97	715963
2022-08-26	16.55	17.16	16.55	16.63	578635
2022-08-29	16.57	16.58	16.39	16.48	565652
2022-08-30	16.50	16.54	16.28	16.40	713754
2022-08-31	16.44	16.44	16.22	16.23	756761
2022-09-01	16.19	16.26	16.08	16.22	668028
2022-09-02	16.38	16.48	16.01	16.11	700684
2022-09-06	16.17	16.22	15.70	15.82	687815
2022-09-07	15.76	16.08	15.74	16.06	586656
2022-09-08	15.92	16.26	15.86	16.24	597735
2022-09-09	16.33	16.48	16.31	16.38	559553
2022-09-12	16.36	16.59	16.35	16.51	833512
2022-09-13	16.25	16.33	15.91	15.97	904420
2022-09-14	15.99	16.10	15.83	16.03	851899
2022-09-15	16.00	16.51	15.98	16.33	1115683
2022-09-16	16.29	16.43	16.04	16.40	2891836
2022-09-19	16.21	16.83	16.21	16.74	921839
2022-09-20	16.64	16.86	16.59	16.78	900154
2022-09-21	16.82	17.00	16.57	16.59	914042
2022-09-22	16.63	16.66	16.30	16.37	747655
2022-09-23	16.21	16.23	15.95	16.18	825966
2022-09-26	16.05	16.29	16.05	16.12	1092630
2022-09-27	16.16	16.30	15.80	15.96	948735
2022-09-28	15.96	16.32	15.86	16.18	870164
2022-09-29	15.99	16.04	15.76	15.86	953850
2022-09-30	15.84	16.10	15.76	15.80	1043448
2022-10-03	15.96	16.30	15.78	16.24	1271829
2022-10-04	16.37	16.76	16.37	16.71	1165697
2022-10-05	16.54	16.63	16.38	16.60	888924
2022-10-06	16.50	16.64	16.45	16.61	699669
2022-10-07	16.60	16.66	16.25	16.32	877600
2022-10-10	16.41	16.62	16.35	16.44	723356
2022-10-11	16.36	16.59	16.27	16.43	904245
2022-10-12	16.42	16.76	16.23	16.59	963793
2022-10-13	16.48	17.46	16.34	17.45	1640261
2022-10-14	17.45	17.61	17.20	17.21	1408464
2022-10-17	17.56	17.73	17.32	17.55	1283956
2022-10-18	17.65	17.85	17.51	17.63	1328448
2022-10-19	16.61	17.72	16.59	17.35	1786589
2022-10-20	17.49	17.49	16.53	16.68	1135101
2022-10-21	16.77	17.29	16.67	17.24	1217392
2022-10-24	17.30	17.60	17.27	17.48	993123
2022-10-25	17.40	17.80	17.31	17.70	811020
2022-10-26	17.83	18.00	17.68	17.73	1100964
2022-10-27	17.88	18.08	17.77	17.83	793544
2022-10-28	17.98	18.21	17.82	18.18	752580
2022-10-31	18.10	18.28	18.06	18.23	1175899
2022-11-01	18.26	18.41	18.18	18.25	833697
2022-11-02	18.14	18.46	17.87	17.88	1105949
2022-11-03	17.80	17.94	17.52	17.88	595561
2022-11-04	18.05	18.34	17.96	18.34	832525
2022-11-07	18.35	18.47	18.17	18.35	618875
2022-11-08	18.48	18.55	18.21	18.31	583357
2022-11-09	18.24	18.36	18.14	18.19	554106
2022-11-10	18.48	18.89	18.39	18.79	1294000
2022-11-11	18.85	18.91	18.54	18.59	837120
2022-11-14	18.52	18.72	18.44	18.46	644096
2022-11-15	18.62	18.78	18.39	18.54	1046993
2022-11-16	18.48	18.57	18.15	18.17	745583
2022-11-17	18.04	18.08	17.82	17.96	872718
2022-11-18	18.25	18.25	17.99	18.14	924700
2022-11-21	18.16	18.33	18.10	18.28	711588
2022-11-22	18.40	18.58	18.31	18.56	699770
2022-11-23	18.56	18.59	18.43	18.45	474464
2022-11-25	18.53	18.75	18.47	18.73	383095
2022-11-28	18.62	18.67	18.24	18.33	703087
2022-11-29	18.34	18.54	18.28	18.45	789601
2022-11-30	18.34	18.60	18.02	18.59	1107669
2022-12-01	18.72	18.78	18.46	18.52	639019
2022-12-02	18.38	18.61	18.35	18.60	570974
2022-12-05	18.48	18.48	17.37	17.45	1094565
2022-12-06	17.45	17.56	17.14	17.33	889301
2022-12-07	17.30	17.53	17.14	17.34	616112
2022-12-08	17.40	17.45	17.23	17.35	685401
2022-12-09	17.27	17.38	17.19	17.20	700085
2022-12-12	17.24	17.26	17.04	17.21	950167
2022-12-13	17.68	17.68	16.75	16.87	1462154
2022-12-14	16.87	16.90	16.47	16.51	923445
2022-12-15	16.46	16.46	16.17	16.22	1050633
2022-12-16	16.05	16.28	15.93	16.25	3799303
2022-12-19	16.28	16.47	16.16	16.32	742637
2022-12-20	16.41	16.58	16.32	16.46	845085
2022-12-21	17.03	17.31	16.93	17.21	1534378
2022-12-22	17.18	17.18	16.78	17.07	814936
2022-12-23	17.09	17.16	16.95	17.07	490592
2022-12-27	17.16	17.17	17.03	17.08	503942
2022-12-28	17.14	17.14	16.81	16.81	565544
2022-12-29	16.84	17.10	16.76	17.07	741533
2022-12-30	16.83	16.91	16.76	16.83	615395
2023-01-03	16.87	17.04	16.70	16.86	710355
2023-01-04	17.00	17.06	16.59	16.66	880242
2023-01-05	16.54	16.71	16.41	16.64	715955
2023-01-06	16.77	17.14	16.75	17.11	540401
2023-01-09	17.13	17.22	16.73	16.79	563769
2023-01-10	16.83	16.91	16.65	16.86	670419
2023-01-11	16.86	16.92	16.75	16.76	907402
2023-01-12	16.81	17.04	16.78	16.85	881671
2023-01-13	16.76	16.87	16.44	16.84	974273
2023-01-17	16.74	16.82	16.48	16.60	1060436
2023-01-18	16.12	16.17	15.03	15.24	2996677
2023-01-19	15.18	15.83	15.10	15.43	2617412
2023-01-20	15.66	15.71	15.44	15.64	1141395
2023-01-23	15.64	16.06	15.63	15.96	1454093
2023-01-24	15.90	16.09	15.85	16.05	1323304
2023-01-25	16.01	16.10	15.85	16.08	1406836
2023-01-26	16.20	16.28	16.04	16.17	761860
2023-01-27	16.17	16.34	16.12	16.18	628342
2023-01-30	16.16	16.31	16.08	16.13	655297
2023-01-31	16.20	16.73	16.19	16.73	1230830
2023-02-01	16.56	17.08	16.53	16.91	1233375
2023-02-02	16.91	17.26	16.84	17.25	1064763
2023-02-03	17.17	17.39	17.07	17.28	917918
2023-02-06	17.27	17.36	17.16	17.26	564453
2023-02-07	17.16	17.39	17.07	17.29	844550
2023-02-08	17.21	17.31	17.06	17.25	645761
2023-02-09	17.33	17.40	17.00	17.03	521207
2023-02-10	17.12	17.33	17.09	17.31	627347
2023-02-13	17.24	17.44	17.21	17.42	479539
2023-02-14	17.44	17.50	17.21	17.32	567990
2023-02-15	17.15	17.50	17.14	17.47	555679
2023-02-16	17.42	17.42	17.20	17.20	768922
2023-02-17	17.31	17.43	17.24	17.37	770087
2023-02-21	17.28	17.36	17.15	17.22	1032709
2023-02-22	17.17	17.33	17.12	17.16	1012442
2023-02-23	17.17	17.32	17.07	17.17	879155
2023-02-24	17.05	17.24	16.98	17.23	925006
2023-02-27	17.33	17.44	17.21	17.30	664036
2023-02-28	17.30	17.40	17.20	17.20	714850
2023-03-01	17.15	17.35	17.07	17.31	824531
2023-03-02	17.20	17.20	16.78	16.95	709026
2023-03-03	17.01	17.10	16.82	17.07	555612
2023-03-06	17.04	17.16	16.91	16.98	838887
2023-03-07	16.90	16.90	16.31	16.35	1091610
2023-03-08	16.39	16.51	16.28	16.35	1024209
2023-03-09	16.20	16.20	15.53	15.54	1171368
2023-03-10	15.13	15.84	14.91	15.44	2300027
2023-03-13	14.43	15.67	13.95	14.93	3236186
2023-03-14	15.98	16.20	14.87	15.06	2052486
2023-03-15	14.37	15.05	14.32	14.84	1934456
2023-03-16	14.59	15.68	14.44	15.33	1639018
2023-03-17	14.84	15.08	14.25	14.40	3272541
2023-03-20	15.24	15.24	14.44	14.50	1967862
2023-03-21	15.11	15.21	14.97	15.10	1189762
2023-03-22	15.10	15.11	14.29	14.31	1473061
2023-03-23	14.44	14.62	13.59	13.70	2182604
2023-03-24	13.50	14.18	13.40	14.17	2617452
2023-03-27	14.59	14.63	13.98	14.05	1556772
2023-03-28	13.96	14.13	13.76	13.89	1118528
2023-03-29	14.12	14.15	13.76	13.97	1401544
2023-03-30	14.14	14.14	13.77	13.84	1048005
2023-03-31	13.80	13.88	13.68	13.82	1137847
2023-04-03	13.89	13.95	13.59	13.67	675413
2023-04-04	13.75	13.76	13.24	13.37	1097570
2023-04-05	13.17	13.47	13.16	13.43	1016979
2023-04-06	13.40	13.56	13.38	13.49	691326
2023-04-10	13.40	13.72	13.36	13.56	1028420
2023-04-11	13.57	13.63	13.48	13.52	699412
2023-04-12	13.61	13.74	13.31	13.41	892652
2023-04-13	13.41	13.61	13.27	13.56	1021811
2023-04-14	13.84	13.95	13.12	13.23	1326783
2023-04-17	13.18	13.45	13.09	13.42	1568543
2023-04-18	13.49	13.49	13.02	13.11	1607152
2023-04-19	12.65	12.97	12.29	12.76	2824115
2023-04-20	12.60	12.70	12.43	12.61	2226160
2023-04-21	12.57	12.67	12.29	12.49	1757718
2023-04-24	12.47	12.67	12.23	12.29	1310611
2023-04-25	12.11	12.17	11.75	11.78	1550541
2023-04-26	11.78	11.96	11.71	11.87	1180527
2023-04-27	11.92	11.98	11.78	11.90	1122344
2023-04-28	11.86	12.10	11.85	11.93	1165719
2023-05-01	11.93	12.01	11.75	11.79	942314
2023-05-02	11.76	11.89	11.02	11.07	1636928
2023-05-03	11.10	11.38	10.76	10.88	1849900
2023-05-04	10.55	10.65	10.01	10.16	3074573
2023-05-05	10.55	10.69	10.28	10.47	1966553
2023-05-08	10.66	10.80	10.20	10.22	1113504
2023-05-09	10.16	10.21	9.91	10.04	999469
2023-05-10	10.22	10.24	9.78	9.88	1206066
2023-05-11	9.74	9.81	9.64	9.65	1146128
2023-05-12	9.74	9.91	9.69	9.89	1455957
2023-05-15	10.00	10.80	9.94	10.78	2127248
2023-05-16	10.99	10.99	10.63	10.65	1516343
2023-05-17	10.87	11.55	10.87	11.50	1703547
2023-05-18	11.48	11.54	11.33	11.49	1212951
2023-05-19	11.64	11.65	11.10	11.21	1443918
2023-05-22	11.27	11.46	11.07	11.38	988527
2023-05-23	11.38	11.82	11.34	11.55	1630509
2023-05-24	11.45	11.58	11.32	11.46	1353423
2023-05-25	11.33	11.40	11.12	11.35	1087814
2023-05-26	11.36	11.47	11.16	11.45	835030
2023-05-30	11.45	11.50	11.20	11.39	949751
2023-05-31	11.34	11.39	10.99	11.16	1186108
2023-06-01	11.25	11.69	11.14	11.58	1238426
2023-06-02	11.79	12.28	11.68	12.22	1258829
2023-06-05	12.22	12.28	11.85	12.11	1590694
2023-06-06	12.09	12.88	12.04	12.68	1503896
2023-06-07	12.87	13.38	12.75	13.22	1637115
2023-06-08	13.15	13.16	12.72	12.88	1606483
2023-06-09	12.88	13.00	12.83	12.96	1451889
2023-06-12	12.92	13.34	12.88	12.99	2048394
2023-06-13	13.01	13.42	12.92	13.07	1632987
2023-06-14	13.09	13.30	12.67	12.82	1753997
2023-06-15	12.70	13.16	12.70	13.10	1585383
2023-06-16	13.10	13.18	12.70	12.87	33876714
2023-06-20	12.85	12.85	12.55	12.61	1978954
2023-06-21	12.72	12.72	12.41	12.61	1543056
2023-06-22	12.52	12.55	12.09	12.30	1659494
2023-06-23	12.13	12.28	11.94	12.00	1842928
2023-06-26	12.06	12.25	12.01	12.03	986860
2023-06-27	12.04	12.36	11.93	12.21	777288
2023-06-28	12.16	12.19	12.02	12.15	786495
2023-06-29	12.31	12.52	12.28	12.35	925794
2023-06-30	12.25	12.28	11.91	11.92	995196
2023-07-03	11.96	12.20	11.92	12.11	366309
2023-07-05	11.98	12.12	11.80	11.94	1129453
2023-07-06	11.79	11.88	11.47	11.67	1011896
2023-07-07	11.69	12.04	11.69	11.94	797797
2023-07-10	11.88	12.22	11.88	12.03	814900
2023-07-11	12.07	12.20	11.93	12.15	818904
2023-07-12	12.36	12.54	12.24	12.33	5749459
2023-07-13	12.41	12.67	12.37	12.55	1220926
2023-07-14	12.61	12.64	12.14	12.29	1090793
2023-07-17	12.26	12.54	12.23	12.43	1010866
2023-07-18	12.43	12.94	12.43	12.90	1188536
2023-07-19	13.29	13.54	12.93	13.51	1993627
2023-07-20	13.45	13.66	13.34	13.52	2290452
2023-07-21	13.63	13.65	13.31	13.40	1606986
2023-07-24	13.35	13.81	13.35	13.79	1530736
2023-07-25	13.78	14.01	13.64	13.66	1572783
2023-07-26	13.83	14.42	13.81	14.31	1711502
2023-07-27	14.39	14.49	14.08	14.16	1761041
2023-07-28	14.24	14.40	14.15	14.23	1237202
2023-07-31	14.21	14.33	14.17	14.30	1204946
2023-08-01	14.29	14.29	13.98	14.24	1098698
2023-08-02	14.02	14.37	14.02	14.34	1233957
2023-08-03	14.32	14.73	14.16	14.69	1069743
2023-08-04	14.65	14.80	14.48	14.51	985789
2023-08-07	14.52	14.67	14.46	14.63	649337
2023-08-08	14.17	14.34	13.83	14.31	959984
2023-08-09	14.18	14.25	14.00	14.07	645977
2023-08-10	14.13	14.23	13.87	14.00	765056
2023-08-11	13.93	14.05	13.89	13.98	602520
2023-08-14	13.92	13.93	13.64	13.74	691013
2023-08-15	13.51	13.57	13.28	13.30	888200
2023-08-16	13.25	13.39	13.09	13.13	654939
2023-08-17	13.20	13.30	13.14	13.26	741675
2023-08-18	13.14	13.29	13.09	13.17	821387
2023-08-21	13.20	13.28	12.98	13.08	696771
2023-08-22	13.05	13.25	12.71	12.73	920587
2023-08-23	12.72	12.97	12.62	12.88	665131
2023-08-24	12.81	13.12	12.81	13.04	915404
2023-08-25	13.10	13.19	12.73	12.95	711023
2023-08-28	13.03	13.23	13.00	13.19	602224
2023-08-29	13.22	13.50	13.08	13.48	1027589
2023-08-30	13.48	13.51	13.27	13.28	684766
2023-08-31	13.29	13.38	13.25	13.33	769195
2023-09-01	13.38	13.79	13.38	13.72	749013
2023-09-05	13.59	13.61	13.24	13.27	1091455
2023-09-06	13.30	13.38	12.96	13.03	800357
2023-09-07	12.99	13.07	12.79	12.91	999245
2023-09-08	12.91	13.02	12.73	12.93	752539
2023-09-11	12.69	12.69	12.69	12.69	206638
2023-09-12	12.71	12.99	12.64	12.96	1033428
2023-09-13	13.02	13.07	12.61	12.92	1399633
2023-09-14	13.07	13.21	13.01	13.19	1253720
2023-09-15	13.12	13.23	12.87	13.03	4375158
2023-09-18	13.08	13.16	12.64	12.64	1397344
2023-09-19	12.67	12.80	12.46	12.62	988572
2023-09-20	12.72	12.93	12.45	12.45	775191
2023-09-21	12.37	12.51	12.16	12.18	1586079
2023-09-22	12.15	12.26	12.06	12.16	848661
2023-09-25	12.15	12.33	12.10	12.30	1029133
2023-09-26	12.14	12.41	12.08	12.09	1081128
2023-09-27	12.20	12.31	11.98	12.08	1169503
2023-09-28	12.11	12.39	12.11	12.13	1989742
2023-09-29	12.08	12.26	12.02	12.11	1309682
2023-10-02	12.11	12.11	11.81	11.88	1009713
2023-10-03	11.77	11.82	11.63	11.71	1107047
2023-10-04	11.73	12.03	11.64	12.01	1085422
2023-10-05	11.95	12.35	11.95	12.29	1211887
2023-10-06	12.13	12.45	12.07	12.29	967623
2023-10-09	12.22	12.40	12.15	12.29	697159
2023-10-10	12.32	12.54	12.29	12.39	1364474
2023-10-11	12.42	12.61	12.30	12.41	731432
2023-10-12	12.38	12.43	12.18	12.38	1275557
2023-10-13	12.52	12.58	12.02	12.08	1071139
2023-10-16	12.22	12.40	12.20	12.35	1587795
2023-10-17	12.27	12.73	12.26	12.59	1859982
2023-10-18	12.55	13.18	12.18	12.39	2146651
2023-10-19	12.40	12.83	12.32	12.38	1555516
2023-10-20	12.38	12.38	12.00	12.07	2235093
2023-10-23	12.07	12.59	12.07	12.28	1520782
2023-10-24	12.37	12.37	12.08	12.23	1539575
2023-10-25	12.20	12.41	12.00	12.35	1533263
2023-10-26	12.36	12.76	12.35	12.67	1141066
2023-10-27	12.67	12.67	12.24	12.43	1002505
2023-10-30	12.57	12.80	12.52	12.77	1263199
2023-10-31	12.77	12.99	12.75	12.99	1016662
2023-11-01	12.92	13.20	12.87	13.09	1215582
2023-11-02	13.22	13.67	13.22	13.66	1325703
2023-11-03	14.00	14.30	13.96	14.15	1258879
2023-11-06	14.15	14.19	13.82	13.87	1225138
2023-11-07	13.76	13.86	13.64	13.75	890801
2023-11-08	13.80	13.80	13.52	13.56	807212
2023-11-09	13.57	13.61	13.21	13.31	768504
2023-11-10	13.36	13.53	13.19	13.43	802291
2023-11-13	13.33	13.56	13.27	13.49	978936
2023-11-14	14.01	14.45	13.93	14.23	1355724
2023-11-15	14.19	14.46	14.15	14.33	828510
2023-11-16	14.32	14.36	14.02	14.13	1207914
2023-11-17	14.27	14.46	14.23	14.27	952108
2023-11-20	14.26	14.32	14.13	14.30	835204
2023-11-21	14.22	14.32	13.99	14.04	822332
2023-11-22	14.14	14.22	13.98	14.08	570658
2023-11-24	14.06	14.18	14.00	14.13	481018
2023-11-27	14.05	14.14	13.98	14.10	1100635
2023-11-28	14.03	14.03	13.84	14.02	739248
2023-11-29	14.11	14.42	14.11	14.23	796974
2023-11-30	14.27	14.38	14.13	14.23	740135
2023-12-01	14.13	14.97	14.08	14.93	1303372
2023-12-04	14.79	15.15	14.78	15.09	1042886
2023-12-05	15.02	15.07	14.84	14.93	636910
2023-12-06	15.02	15.37	14.92	14.95	985109
2023-12-07	14.98	15.31	14.77	15.31	812349
2023-12-08	15.32	15.60	15.26	15.43	1708368
2023-12-11	15.39	15.51	15.30	15.50	950164
2023-12-12	15.47	15.61	15.35	15.46	922310
2023-12-13	15.47	16.32	15.41	16.31	1292801
2023-12-14	16.62	16.97	16.22	16.38	3084433
2023-12-15	16.42	16.47	16.17	16.38	4338188
2023-12-18	16.49	16.67	16.29	16.36	1125421
2023-12-19	16.40	16.62	16.30	16.50	1650166
2023-12-20	16.97	17.06	16.43	16.43	2209782
2023-12-21	16.60	16.65	16.28	16.55	2155838
2023-12-22	16.67	16.83	16.54	16.65	891249
2023-12-26	16.78	17.00	16.61	16.97	840596
2023-12-27	16.99	17.03	16.84	16.95	924543
2023-12-28	16.86	16.96	16.84	16.93	826970
2023-12-29	16.68	16.75	16.46	16.46	812005
2024-01-02	16.28	16.70	16.25	16.52	845162
2024-01-03	16.44	16.44	15.92	15.93	1281184
2024-01-04	15.98	16.19	15.78	15.93	960301
2024-01-05	15.86	16.13	15.84	15.96	810277
2024-01-08	15.96	16.19	15.87	16.19	900653
2024-01-09	15.98	16.27	15.94	16.19	2141414
2024-01-10	16.20	16.29	16.02	16.20	925201
2024-01-11	16.07	16.10	15.77	16.04	1679577
2024-01-12	16.18	16.26	15.66	15.87	964674
2024-01-16	15.63	15.80	15.57	15.59	1365170
2024-01-17	15.16	15.79	14.87	15.45	1836880
2024-01-18	15.61	15.67	15.38	15.61	1377272
2024-01-19	15.69	16.10	15.51	16.10	1209743
2024-01-22	16.19	16.55	16.19	16.54	996320
2024-01-23	16.65	16.65	16.23	16.30	938885
2024-01-24	16.44	16.56	16.16	16.24	978001
2024-01-25	16.45	16.46	15.99	16.22	1005934
2024-01-26	16.34	16.41	16.15	16.35	666823
2024-01-29	16.36	16.47	16.25	16.46	602318
2024-01-30	16.40	16.48	16.29	16.30	504834
2024-01-31	15.89	16.33	15.57	15.59	2443038
2024-02-01	15.70	15.92	14.95	15.49	1571576
2024-02-02	15.17	15.67	15.10	15.45	1515166
2024-02-05	15.25	15.46	15.07	15.31	1248238
2024-02-06	15.32	15.48	15.10	15.22	1365401
2024-02-07	15.23	15.33	14.89	15.22	1049652
2024-02-08	15.11	15.34	15.11	15.32	760110
2024-02-09	15.33	15.53	15.13	15.52	967521
2024-02-12	15.24	15.75	15.11	15.47	1820556
2024-02-13	15.00	15.10	14.54	14.80	1673021
2024-02-14	14.99	15.22	14.90	15.21	1113265
2024-02-15	15.32	16.05	15.32	15.96	1330738
2024-02-16	15.76	15.85	15.58	15.70	940699
2024-02-20	15.53	15.77	15.48	15.54	749840
2024-02-21	15.48	15.54	15.25	15.31	1330800
2024-02-22	15.23	15.31	15.04	15.13	1100072
2024-02-23	15.11	15.25	14.97	15.07	823179
2024-02-26	15.00	15.20	14.92	14.98	702562
2024-02-27	15.07	15.18	15.04	15.16	688341
2024-02-28	15.02	15.20	15.00	15.00	772323
2024-02-29	15.15	15.43	15.15	15.40	1018708
2024-03-01	15.23	15.32	15.00	15.31	843259
2024-03-04	15.47	16.13	15.47	15.60	2458208
2024-03-05	15.51	16.19	15.51	16.15	1388321
2024-03-06	15.45	15.95	15.12	15.77	2543666
2024-03-07	15.94	16.02	15.57	15.61	906554
2024-03-08	15.86	15.89	15.51	15.58	763318
2024-03-11	15.58	15.68	15.50	15.55	879209
2024-03-12	15.53	15.54	15.23	15.26	932907
2024-03-13	15.25	15.39	15.14	15.23	1087863
2024-03-14	15.17	15.23	14.73	14.80	926393
2024-03-15	14.74	15.05	14.74	14.92	2158394
2024-03-18	14.92	14.99	14.73	14.81	906858
2024-03-19	14.82	15.12	14.78	15.02	773981
2024-03-20	14.94	15.69	14.90	15.55	1017149
2024-03-21	15.60	15.81	15.60	15.65	817722
2024-03-22	15.68	15.75	15.29	15.35	462851
2024-03-25	15.31	15.52	15.31	15.35	530486
2024-03-26	15.41	15.48	15.25	15.28	724676
2024-03-27	15.39	15.92	15.38	15.92	763141
2024-03-28	15.72	15.95	15.66	15.89	1436431
2024-04-01	15.94	16.00	15.53	15.66	761467
2024-04-02	15.48	15.51	15.22	15.33	874795
2024-04-03	15.21	15.39	15.17	15.27	841927
2024-04-04	15.45	15.62	15.33	15.33	1017910
2024-04-05	15.26	15.40	15.23	15.32	463253
2024-04-08	15.32	15.59	15.28	15.48	543112
2024-04-09	15.49	15.75	15.44	15.73	1025227
2024-04-10	15.38	15.49	14.80	15.03	1508123
2024-04-11	15.19	15.19	14.84	14.93	774390
2024-04-12	14.77	14.89	14.69	14.82	860073
2024-04-15	14.86	15.10	14.61	14.80	1072165
2024-04-16	14.61	14.71	14.43	14.45	1407878
2024-04-17	14.38	14.90	13.87	14.49	1544459
2024-04-18	14.53	14.75	14.35	14.43	1401192
2024-04-19	14.35	14.99	14.35	14.99	1545940
2024-04-22	15.00	15.28	14.89	15.21	1163532
2024-04-23	15.23	15.49	15.19	15.34	1167691
2024-04-24	15.18	15.57	15.10	15.52	841776
2024-04-25	15.35	15.58	15.15	15.56	1095163
2024-04-26	15.48	16.00	15.48	15.62	2668521
2024-04-29	16.85	17.34	16.69	16.80	11177115
2024-04-30	16.89	17.15	16.53	16.55	7757999
2024-05-01	16.51	17.20	16.51	16.90	2455029
2024-05-02	16.94	17.07	16.72	16.97	2862332
2024-05-03	17.25	17.31	16.95	17.03	1753183
2024-05-06	17.08	17.14	16.84	16.99	2603751
2024-05-07	17.09	17.23	16.96	17.06	1951968
2024-05-08	16.90	17.36	16.85	17.32	3221558
2024-05-09	17.34	17.52	17.25	17.51	1344134
2024-05-10	17.47	17.68	17.38	17.47	1696784
2024-05-13	17.59	17.61	17.34	17.34	1223457
2024-05-14	17.54	17.60	17.37	17.44	1060830
2024-05-15	17.60	17.64	17.16	17.46	1218810
2024-05-16	17.43	17.60	17.36	17.47	1203374
2024-05-17	17.52	17.54	17.25	17.36	1528972
2024-05-20	17.28	17.32	16.93	16.93	1872781
2024-05-21	16.96	17.22	16.95	17.14	1080403
2024-05-22	17.11	17.17	17.00	17.01	1445186
2024-05-23	17.05	17.05	16.51	16.65	843786
2024-05-24	16.76	16.77	16.51	16.76	1078661
2024-05-28	16.88	16.88	16.52	16.59	1403565
2024-05-29	16.31	16.43	16.20	16.39	1194462
2024-05-30	16.56	16.74	16.42	16.64	955587
2024-05-31	16.71	16.85	16.62	16.84	1186775
2024-06-03	16.93	16.96	16.33	16.40	1003888
2024-06-04	16.21	16.46	16.17	16.30	2952255
2024-06-05	16.46	16.51	16.26	16.40	1116829
2024-06-06	16.34	16.49	16.25	16.45	1271291
2024-06-07	16.30	16.44	16.20	16.43	1152226
2024-06-10	16.26	16.26	16.01	16.06	1320678
2024-06-11	15.92	16.04	15.86	15.86	964186
2024-06-12	16.23	16.50	16.12	16.28	1115075
2024-06-13	16.26	16.26	15.92	16.01	631608
2024-06-14	15.80	15.95	15.74	15.85	571027
2024-06-17	15.84	16.13	15.76	16.13	800952
2024-06-18	16.08	16.29	16.05	16.23	780181
2024-06-20	16.12	16.30	16.09	16.23	767939
2024-06-21	16.23	16.27	16.07	16.26	3312139
2024-06-24	16.26	16.77	16.26	16.55	1427679
2024-06-25	16.49	16.55	16.25	16.25	2440130
2024-06-26	16.11	16.48	16.04	16.47	1744734
2024-06-27	16.46	16.71	16.37	16.67	1841842
2024-06-28	16.86	17.19	16.81	16.98	4777789
2024-07-01	16.74	16.94	16.68	16.77	1367822
2024-07-02	16.77	16.84	16.64	16.79	1199600
2024-07-03	16.84	16.84	16.39	16.40	751087
2024-07-05	16.42	16.42	16.26	16.35	1040761
2024-07-08	16.46	16.51	16.33	16.36	1089517
2024-07-09	16.35	16.70	16.30	16.69	925396
2024-07-10	16.70	17.00	16.63	17.00	1082619
2024-07-11	17.25	17.58	16.77	17.44	2949983
2024-07-12	17.58	17.65	17.34	17.41	2371984
2024-07-15	17.76	18.21	17.68	17.91	1867966
2024-07-16	18.10	18.92	18.03	18.81	2456910
2024-07-17	18.76	19.74	18.71	19.65	6122714
2024-07-18	19.45	20.01	19.00	19.23	4721456
2024-07-19	19.22	19.64	19.15	19.55	2364262
2024-07-22	19.48	19.92	19.27	19.90	1973412
2024-07-23	19.70	20.33	19.64	20.14	1801696
2024-07-24	20.03	20.29	19.78	19.78	2782185
2024-07-25	19.82	20.18	19.64	19.76	2674941
2024-07-26	19.87	20.16	19.80	20.08	1308057
2024-07-29	20.13	20.19	19.62	19.67	998069
2024-07-30	19.69	19.91	19.57	19.71	1759575
2024-07-31	19.74	19.83	19.34	19.37	1890607
2024-08-01	19.36	19.49	18.41	18.57	1673686
2024-08-02	17.90	18.12	17.61	17.86	1586619
2024-08-05	17.05	17.37	16.63	17.08	1582999
2024-08-06	17.05	17.35	16.85	17.06	1588346
2024-08-07	17.43	17.43	16.88	16.96	1046316
2024-08-08	17.13	17.46	17.06	17.42	1392014
2024-08-09	17.44	17.56	17.16	17.27	620919
2024-08-12	17.47	17.63	17.24	17.27	1013628
2024-08-13	17.45	17.49	17.16	17.45	726250
2024-08-14	17.51	17.54	17.23	17.35	859632
2024-08-15	17.70	17.98	17.66	17.73	1009980
2024-08-16	17.66	18.21	17.65	18.11	1063949
2024-08-19	18.24	18.45	18.16	18.42	1016830
2024-08-20	18.40	18.44	17.97	17.98	819503
2024-08-21	18.15	18.15	17.88	18.12	718294
2024-08-22	18.11	18.27	18.07	18.16	675924
2024-08-23	18.35	19.41	18.26	19.28	1547421
2024-08-26	19.46	19.56	19.29	19.32	1238139
2024-08-27	19.18	19.29	18.92	18.98	762071
2024-08-28	18.89	19.37	18.59	19.15	1332580
2024-08-29	19.33	19.39	19.05	19.19	1019262
2024-08-30	19.23	19.43	19.05	19.35	789288
2024-09-03	19.08	19.34	19.04	19.21	969365
2024-09-04	19.14	19.33	18.62	18.73	1331010
2024-09-05	18.94	18.94	18.38	18.41	946102
2024-09-06	18.52	18.56	17.91	17.96	901757
2024-09-09	17.91	18.01	17.65	17.73	1343085
2024-09-10	17.73	17.81	17.33	17.67	1217007
2024-09-11	17.45	17.49	16.99	17.32	1513907
2024-09-12	17.44	17.51	17.11	17.40	1426598
2024-09-13	17.62	17.85	17.48	17.83	1513247
2024-09-16	17.89	18.36	17.67	18.26	1163464
2024-09-17	18.48	18.77	18.29	18.40	912028
2024-09-18	18.50	19.02	18.19	18.46	1260567
2024-09-19	18.85	19.01	18.48	19.00	1573811
2024-09-20	18.95	18.95	18.48	18.49	3560075
2024-09-23	18.52	18.65	18.29	18.40	1200549
2024-09-24	18.36	18.46	18.01	18.03	1199013
2024-09-25	18.02	18.35	17.79	17.82	1094943
2024-09-26	18.01	18.12	17.86	17.94	1154533
2024-09-27	18.13	18.41	17.86	17.93	1045967
2024-09-30	17.91	18.30	17.82	18.13	1793717
2024-10-01	17.82	17.96	17.25	17.34	1411754
2024-10-02	17.27	17.48	16.97	16.97	1530355
2024-10-03	16.82	17.24	16.82	17.19	1678527
2024-10-04	17.52	17.66	17.29	17.35	953852
2024-10-07	17.22	17.36	17.19	17.28	1321746
2024-10-08	17.37	17.38	17.16	17.17	1262269
2024-10-09	17.12	17.60	17.07	17.44	1841118
2024-10-10	17.23	17.55	17.15	17.47	1532638
2024-10-11	17.64	18.06	17.61	17.95	2505425
2024-10-14	17.93	18.25	17.76	18.13	1181950
2024-10-15	18.16	18.82	18.09	18.26	2498964
2024-10-16	18.23	18.97	17.78	18.66	3141813
2024-10-17	18.59	18.74	18.28	18.43	2244295
2024-10-18	18.47	18.54	18.04	18.08	1583772
2024-10-21	18.07	18.14	17.52	17.54	1683551
2024-10-22	17.53	17.69	17.45	17.61	948084
2024-10-23	17.49	17.69	17.44	17.65	1202247
2024-10-24	17.75	17.81	17.41	17.76	813143
2024-10-25	17.85	17.93	17.38	17.49	1344187
2024-10-28	17.71	18.26	17.60	18.17	1536341
2024-10-29	18.07	18.15	17.94	17.97	1215830
2024-10-30	17.95	18.65	17.91	18.39	2060641
2024-10-31	18.36	18.45	18.10	18.11	1244499
2024-11-01	18.22	18.31	18.01	18.06	893600
2024-11-04	17.95	18.02	17.56	17.93	1037047
2024-11-05	17.96	18.41	17.93	18.38	1091315
2024-11-06	19.97	21.47	19.94	21.37	3885255
2024-11-07	21.10	21.21	20.18	20.34	2769167
2024-11-08	20.36	20.79	20.14	20.65	1976809
2024-11-11	21.25	21.65	20.93	21.28	1615260
2024-11-12	21.05	21.52	20.98	21.14	1781866
2024-11-13	21.42	21.62	21.06	21.12	2201961
2024-11-14	21.28	21.36	20.88	20.98	952398
2024-11-15	21.07	21.28	20.82	21.15	1264216
2024-11-18	21.14	21.35	21.04	21.05	1780566
2024-11-19	20.63	20.95	20.63	20.71	769532
2024-11-20	20.63	20.86	20.41	20.84	868089
2024-11-21	20.93	21.50	20.90	21.24	1322100
2024-11-22	21.34	21.72	21.30	21.61	1317383
2024-11-25	21.84	22.49	21.25	21.99	1525711
2024-11-26	21.84	22.01	21.67	21.69	770292
2024-11-27	21.85	22.00	21.65	21.66	718062
2024-11-29	21.85	21.85	21.39	21.58	431225
2024-12-02	21.62	21.71	21.30	21.47	1051965
2024-12-03	21.53	21.64	21.05	21.08	1028523
2024-12-04	21.06	21.40	20.97	21.30	833323
2024-12-05	21.36	21.55	21.13	21.16	574989
2024-12-06	21.34	21.34	20.96	21.24	583684
2024-12-09	21.40	21.40	20.94	20.98	661345
2024-12-10	21.05	21.29	20.74	20.90	724381
2024-12-11	21.09	21.39	20.96	21.15	904185
2024-12-12	21.16	21.24	20.96	21.01	944679
2024-12-13	20.98	21.13	20.71	20.94	953551
2024-12-16	20.99	21.14	20.79	21.12	866845
2024-12-17	21.00	21.15	20.50	20.50	956375
2024-12-18	21.35	21.35	19.56	19.67	3016845
2024-12-19	20.07	20.40	19.36	19.40	1300580
2024-12-20	19.27	19.87	19.27	19.60	4384271
2024-12-23	19.53	19.68	19.42	19.51	1397679
2024-12-24	19.48	19.86	19.39	19.86	603514
2024-12-26	19.67	19.98	19.50	19.96	957728
2024-12-27	19.81	19.99	19.47	19.65	628022
2024-12-30	19.60	19.61	19.34	19.46	880085
2024-12-31	19.39	19.55	19.22	19.28	641218
2025-01-02	19.45	19.54	19.06	19.09	1153878
2025-01-03	19.16	19.48	18.80	19.45	1009553
2025-01-06	19.48	19.95	19.38	19.41	1025398
2025-01-07	19.47	19.59	19.06	19.28	1911158
2025-01-08	19.13	19.47	18.98	19.34	1499496
2025-01-10	18.91	19.11	18.76	19.06	2636725
2025-01-13	18.92	19.54	18.83	19.51	2850301
2025-01-14	19.76	20.20	19.62	20.18	1234138
2025-01-15	20.82	21.12	19.71	20.76	1878789
2025-01-16	20.58	20.68	20.29	20.49	1594737
2025-01-17	20.69	20.88	20.41	20.86	1901937
2025-01-21	20.98	21.35	20.91	21.11	1840801
2025-01-22	21.40	21.40	20.24	20.63	2631762
2025-01-23	20.72	20.91	20.47	20.58	1899233
2025-01-24	20.48	20.78	20.36	20.56	1381133
2025-01-27	20.82	20.91	20.45	20.58	1588248
2025-01-28	20.49	20.71	20.29	20.44	1015488
2025-01-29	20.33	20.74	20.29	20.48	1047158
2025-01-30	20.73	20.92	20.11	20.35	1414023
2025-01-31	20.30	20.48	20.10	20.34	1318798
2025-02-03	19.61	20.04	19.45	19.75	1259995
2025-02-04	19.74	20.45	19.64	20.31	1233191
2025-02-05	20.49	20.60	20.27	20.59	703182
2025-02-06	20.74	21.04	20.32	20.95	719460
2025-02-07	20.91	21.09	20.44	20.67	1057907
2025-02-10	20.69	20.78	20.33	20.36	739302
2025-02-11	20.28	20.97	20.26	20.88	760570
2025-02-12	20.58	20.66	20.37	20.39	1109645
2025-02-13	20.49	20.65	20.34	20.64	1002408
2025-02-14	20.74	20.94	20.49	20.54	602042
2025-02-18	20.49	20.93	20.44	20.79	891065
2025-02-19	20.60	20.81	20.50	20.69	765901
2025-02-20	20.59	20.67	19.93	20.13	890960
2025-02-21	20.37	20.37	19.61	19.68	966316
2025-02-24	19.84	19.90	19.33	19.35	888426
2025-02-25	19.52	19.87	19.39	19.57	1653578
2025-02-26	19.56	19.69	19.42	19.67	1061016
2025-02-27	19.67	19.86	19.47	19.53	742480
2025-02-28	19.68	19.85	19.60	19.82	1061101
2025-03-03	19.87	20.17	19.50	19.66	920475
2025-03-04	19.48	19.48	18.67	18.92	1266924
2025-03-05	19.02	19.80	18.57	18.82	1058249
2025-03-06	0.00	0.00	0.00	18.46	1139685
2025-03-07	18.39	18.57	18.16	18.40	1344999
2025-03-10	18.07	18.18	17.33	17.45	1559313
2025-03-11	17.57	17.77	17.14	17.24	1615791
2025-03-12	17.50	17.84	17.23	17.65	1423860
2025-03-13	17.69	17.90	17.47	17.50	937612
2025-03-14	17.72	18.05	17.67	18.03	808859
2025-03-17	18.10	18.39	18.10	18.21	1208310
2025-03-18	18.08	18.30	18.00	18.26	1162051
2025-03-19	18.25	18.59	18.18	18.29	1064244
2025-03-20	18.22	18.53	18.14	18.16	822853
2025-03-21	18.13	18.26	17.87	18.02	5411433
2025-03-24	18.27	18.49	18.20	18.40	1006481
2025-03-25	18.49	18.51	18.29	18.30	1176419
2025-03-26	18.32	18.64	18.23	18.38	1088460
2025-03-27	18.35	18.44	18.10	18.26	839987
2025-03-28	18.18	18.30	17.81	17.97	957934
2025-03-31	17.80	18.16	17.70	18.09	1238760
2025-04-01	17.81	17.93	17.55	17.81	1124033
2025-04-02	17.50	17.96	17.50	17.94	1607256
2025-04-03	17.17	17.31	16.23	16.24	2390965
2025-04-04	15.43	15.88	14.65	15.13	3523930
2025-04-07	14.57	16.03	14.33	15.25	2749653
2025-04-08	15.68	16.16	14.90	15.22	1598541
2025-04-09	14.94	16.68	14.70	16.27	2712268
2025-04-10	15.98	16.05	14.78	15.23	1812572
2025-04-11	15.02	15.33	14.74	15.19	1533121
2025-04-14	15.44	15.78	15.10	15.67	2321386
2025-04-15	15.65	16.45	15.65	16.03	3624991
2025-04-16	16.02	16.55	15.54	15.97	3341629
2025-04-17	15.86	16.15	15.70	15.88	2878814
2025-04-21	15.69	15.86	15.52	15.74	1933364
2025-04-22	15.92	16.29	15.82	16.21	1611005
2025-04-23	16.46	16.98	16.28	16.44	1423965
2025-04-24	16.32	16.69	16.26	16.60	1181473
2025-04-25	16.50	16.71	16.44	16.69	1131389
2025-04-28	16.68	16.86	16.55	16.85	995734
2025-04-29	16.83	16.94	16.50	16.93	1431711
2025-04-30	16.67	16.81	16.31	16.68	1259927
2025-05-01	16.71	17.06	16.53	16.91	1142857
2025-05-02	17.13	17.43	17.00	17.36	959523
2025-05-05	17.11	17.50	17.03	17.29	1151123
2025-05-06	17.08	17.26	16.98	17.08	734538
2025-05-07	17.28	17.33	17.04	17.12	800612
2025-05-08	17.30	17.64	17.26	17.51	640101
2025-05-09	17.51	17.59	17.34	17.44	697874
2025-05-12	18.20	18.53	18.06	18.21	1290441
2025-05-13	18.24	18.45	18.19	18.40	897659
2025-05-14	18.32	18.41	18.18	18.19	1008527
2025-05-15	18.21	18.32	18.05	18.30	782549
2025-05-16	18.21	18.28	18.10	18.20	944505
2025-05-19	17.99	18.07	17.77	18.00	1093530
2025-05-20	18.00	18.09	17.89	17.91	766923
2025-05-21	17.67	17.76	17.25	17.27	791225
2025-05-22	17.12	17.40	17.12	17.27	866741
2025-05-23	17.06	17.24	16.88	17.16	769356
2025-05-27	17.36	17.56	17.14	17.54	865354
2025-05-28	17.50	17.58	17.22	17.23	612524
2025-05-29	17.29	17.39	17.15	17.39	609005
2025-05-30	17.32	17.36	17.16	17.25	808454
2025-06-02	17.24	17.24	16.87	17.07	718305
2025-06-03	17.05	17.43	17.00	17.39	770949
2025-06-04	17.36	17.44	17.08	17.10	651466
2025-06-05	17.08	17.12	16.91	17.01	716810
2025-06-06	17.19	17.45	17.11	17.44	877082
2025-06-09	17.51	17.82	17.44	17.60	1123077
2025-06-10	17.66	17.96	17.56	17.85	753440
2025-06-11	17.88	17.97	17.50	17.57	1002341
2025-06-12	17.44	17.53	17.26	17.49	759587
2025-06-13	17.39	17.40	17.07	17.16	1324418
2025-06-16	17.35	17.48	17.14	17.18	1296440
2025-06-17	17.04	17.28	16.90	16.93	1693826
2025-06-18	16.94	17.26	16.85	17.10	1328794
2025-06-20	17.25	17.30	17.04	17.13	3401460
2025-06-23	17.07	17.66	17.00	17.66	1570585
2025-06-24	17.81	18.07	17.06	17.88	1188838
2025-06-25	17.88	17.88	17.67	17.79	1102681
2025-06-26	17.82	18.35	17.82	18.30	1094870
2025-06-27	18.34	18.45	18.06	18.09	2059533

Explore More About FULT

Coins representing dividend payouts and trends

FULT Dividend History

Discover Fulton Financial Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

FULT Stock Split History

Discover Fulton Financial Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

FULT Historical Prices

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

Web Analytics