HBAN Historical Prices

Summary

Key Stock Metrics

11.92

(April 7, 2025)

52-Week Low

18.45

(November 25, 2024)

52-Week High

30.89

(June 4, 1999)

All-Time High

16.26

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-13	13.47	13.47	13.35	13.35	218211
1993-09-14	13.41	13.41	13.23	13.35	223848
1993-09-15	13.35	13.35	13.10	13.23	154801
1993-09-16	13.04	13.23	13.04	13.16	225660
1993-09-17	13.16	13.16	12.85	12.85	185601
1993-09-20	12.98	13.10	12.85	12.92	111521
1993-09-21	12.92	12.98	12.48	12.48	396769
1993-09-22	12.61	12.79	12.48	12.73	168088
1993-09-23	12.85	12.92	12.73	12.79	147555
1993-09-24	12.85	13.10	12.79	12.98	220828
1993-09-27	13.04	13.29	12.98	13.29	473062
1993-09-28	13.29	13.35	13.16	13.23	412067
1993-09-29	13.35	13.41	13.23	13.23	540097
1993-09-30	13.23	13.35	13.23	13.29	81123
1993-10-01	13.23	13.29	12.73	12.79	572506
1993-10-04	12.92	12.98	12.36	12.36	437834
1993-10-05	12.61	12.67	12.36	12.42	543921
1993-10-06	12.42	12.79	12.42	12.73	404015
1993-10-07	12.73	12.73	12.48	12.61	634508
1993-10-08	12.73	12.79	12.61	12.67	214186
1993-10-11	12.73	12.79	12.61	12.79	334163
1993-10-12	12.79	12.85	12.54	12.61	416294
1993-10-13	12.54	12.73	12.54	12.67	284239
1993-10-14	12.67	12.67	12.36	12.42	297525
1993-10-15	12.36	12.42	12.17	12.23	329130
1993-10-18	12.23	12.29	12.11	12.17	300545
1993-10-19	12.17	12.17	11.86	11.92	471452
1993-10-20	11.98	12.29	11.86	12.29	291688
1993-10-21	12.29	12.29	12.05	12.11	419112
1993-10-22	12.23	12.29	12.11	12.17	473868
1993-10-25	12.11	12.42	12.11	12.36	194257
1993-10-26	12.36	12.36	12.17	12.29	248408
1993-10-27	12.29	12.29	12.17	12.17	135475
1993-10-28	12.29	12.48	12.17	12.48	212575
1993-10-29	12.48	12.54	12.29	12.54	318863
1993-11-01	12.42	12.61	12.42	12.54	298734
1993-11-02	12.61	12.61	12.11	12.29	209756
1993-11-03	12.29	12.29	11.36	11.36	651418
1993-11-04	11.43	11.43	10.80	10.87	708588
1993-11-05	11.05	11.18	11.05	11.05	639541
1993-11-08	11.12	11.43	10.99	11.43	400995
1993-11-09	11.49	11.80	11.43	11.67	366572
1993-11-10	11.74	11.86	11.49	11.61	282227
1993-11-11	11.61	11.74	11.49	11.61	314435
1993-11-12	11.61	11.67	11.49	11.67	78506
1993-11-15	11.67	11.67	11.18	11.18	202509
1993-11-16	11.18	11.24	10.99	11.18	256460
1993-11-17	11.24	11.30	11.05	11.18	256661
1993-11-18	11.24	11.24	10.80	10.80	298734
1993-11-19	10.93	10.93	10.68	10.87	272161
1993-11-22	10.74	10.80	10.06	10.12	664300
1993-11-23	10.25	10.68	10.25	10.68	1042147
1993-11-24	10.68	10.93	10.62	10.74	395962
1993-11-26	10.80	11.30	10.68	11.30	268337
1993-11-29	11.36	11.49	11.24	11.43	305578
1993-11-30	11.24	11.55	11.24	11.36	312019
1993-12-01	11.49	11.86	11.36	11.74	294707
1993-12-02	11.86	12.05	11.74	11.98	1011750
1993-12-03	11.98	11.98	11.80	11.80	408042
1993-12-06	11.80	11.92	11.61	11.67	677185
1993-12-07	11.67	11.74	11.55	11.67	123196
1993-12-08	11.74	11.74	11.43	11.61	285045
1993-12-09	11.61	11.61	11.36	11.43	227270
1993-12-10	11.43	11.49	11.18	11.24	521576
1993-12-13	11.18	11.30	10.87	10.93	495809
1993-12-14	10.93	10.93	10.80	10.80	907073
1993-12-15	10.87	11.05	10.74	10.99	611962
1993-12-16	10.99	11.30	10.93	11.05	489569
1993-12-17	11.05	11.18	11.05	11.12	470646
1993-12-20	11.18	11.18	10.99	11.12	407438
1993-12-21	11.18	11.18	10.93	11.05	442062
1993-12-22	11.05	11.05	10.87	11.05	459777
1993-12-23	10.87	11.24	10.87	11.24	273571
1993-12-27	11.24	11.36	11.18	11.36	242771
1993-12-28	11.30	11.43	11.18	11.43	207139
1993-12-29	11.43	11.80	11.30	11.80	364963
1993-12-30	11.67	11.92	11.67	11.86	613774
1993-12-31	11.67	11.98	11.67	11.74	319869
1994-01-03	11.86	11.86	11.30	11.43	491381
1994-01-04	11.43	11.55	11.36	11.43	247199
1994-01-05	11.36	11.49	11.24	11.30	359125
1994-01-06	11.36	11.36	11.12	11.18	276589
1994-01-07	11.24	11.67	11.12	11.49	754083
1994-01-10	11.67	11.86	11.49	11.86	787297
1994-01-11	11.86	11.86	11.61	11.61	791324
1994-01-12	11.74	11.74	11.49	11.61	1140586
1994-01-13	11.61	11.80	11.55	11.74	753275
1994-01-14	11.67	11.80	11.67	11.74	1063285
1994-01-17	11.80	11.86	11.61	11.74	241765
1994-01-18	11.80	11.80	11.55	11.67	494200
1994-01-19	11.67	11.67	11.49	11.55	192847
1994-01-20	11.61	11.67	11.55	11.67	246998
1994-01-21	11.67	11.67	11.43	11.43	224654
1994-01-24	11.43	11.55	11.24	11.30	422737
1994-01-25	11.18	11.30	10.99	11.05	609546
1994-01-26	11.18	11.24	11.05	11.18	489167
1994-01-27	11.18	11.43	11.18	11.36	309402
1994-01-28	11.43	11.74	11.36	11.74	353286
1994-01-31	11.74	11.92	11.61	11.86	476686
1994-02-01	11.80	11.86	11.55	11.74	989407
1994-02-02	11.80	11.80	11.67	11.80	362346
1994-02-03	11.74	11.92	11.74	11.92	569688
1994-02-04	11.80	11.98	11.55	11.55	702749
1994-02-07	11.55	11.61	11.18	11.30	778036
1994-02-08	11.36	11.36	11.12	11.18	606527
1994-02-09	11.24	11.43	11.12	11.36	366371
1994-02-10	11.43	11.55	11.18	11.36	255050
1994-02-11	11.30	11.30	11.05	11.18	266927
1994-02-14	11.12	11.24	11.12	11.18	127827
1994-02-15	11.18	11.24	11.05	11.12	94611
1994-02-16	11.24	11.24	11.05	11.18	177146
1994-02-17	11.18	11.24	11.12	11.24	253439
1994-02-18	11.12	11.24	11.05	11.18	192243
1994-02-22	11.18	11.36	11.05	11.30	174931
1994-02-23	11.36	11.43	11.24	11.36	127423
1994-02-24	11.24	11.30	11.05	11.12	183991
1994-02-25	11.24	11.24	11.05	11.18	54351
1994-02-28	11.24	11.24	11.05	11.24	126015
1994-03-01	11.24	11.24	11.05	11.05	122189
1994-03-02	11.18	11.18	10.99	11.12	191036
1994-03-03	11.05	11.24	11.05	11.18	130040
1994-03-04	11.18	11.24	11.12	11.12	233713
1994-03-07	11.24	11.24	11.12	11.12	87766
1994-03-08	11.12	11.24	11.05	11.18	102865
1994-03-09	11.18	11.18	10.99	11.05	291889
1994-03-10	10.99	11.12	10.99	11.12	120579
1994-03-11	11.12	11.18	10.99	11.18	212575
1994-03-14	11.18	11.18	11.05	11.05	120378
1994-03-15	11.05	11.18	10.99	10.99	168691
1994-03-16	11.12	11.24	10.99	11.12	264915
1994-03-17	11.18	11.43	11.18	11.24	254245
1994-03-18	11.36	11.36	11.12	11.30	356709
1994-03-21	11.30	11.67	11.18	11.61	410659
1994-03-22	11.74	11.92	11.61	11.80	262901
1994-03-23	11.86	11.98	11.74	11.86	346241
1994-03-24	11.92	11.98	11.61	11.74	299941
1994-03-25	11.74	11.92	11.61	11.80	284440
1994-03-28	11.86	11.92	11.67	11.86	156813
1994-03-29	11.74	11.92	11.74	11.80	155203
1994-03-30	11.74	11.80	11.55	11.61	318662
1994-03-31	11.67	11.74	11.30	11.43	257466
1994-04-04	11.36	11.36	11.12	11.18	144534
1994-04-05	11.30	11.61	11.24	11.61	369391
1994-04-06	11.61	11.80	11.55	11.80	350469
1994-04-07	11.80	12.05	11.67	12.05	914522
1994-04-08	11.92	12.23	11.92	12.17	464808
1994-04-11	12.23	12.54	12.11	12.36	1227750
1994-04-12	12.36	12.48	12.29	12.42	791928
1994-04-13	12.42	12.42	12.11	12.17	695100
1994-04-14	12.17	12.23	12.05	12.11	238945
1994-04-15	12.11	12.29	12.11	12.29	367580
1994-04-18	12.29	12.29	12.11	12.23	280817
1994-04-19	12.23	12.23	12.11	12.11	487758
1994-04-20	12.23	12.23	12.11	12.23	269140
1994-04-21	12.17	12.29	12.11	12.17	562844
1994-04-22	12.23	12.23	12.05	12.08	283233
1994-04-25	12.11	12.17	11.98	12.17	141112
1994-04-26	12.17	12.36	12.05	12.29	509498
1994-04-28	12.36	12.42	12.11	12.23	335370
1994-04-29	12.11	12.23	11.98	11.98	203516
1994-05-02	12.11	12.11	11.86	11.98	373215
1994-05-03	11.98	12.11	11.92	11.98	239148
1994-05-04	12.11	12.11	11.92	12.05	330136
1994-05-05	11.92	12.11	11.92	11.92	333558
1994-05-06	11.92	12.17	11.92	12.17	430184
1994-05-09	12.05	12.36	12.05	12.23	250017
1994-05-10	12.36	12.48	12.29	12.29	353086
1994-05-11	12.29	12.42	12.17	12.23	170101
1994-05-12	12.23	12.42	12.23	12.29	210965
1994-05-13	12.42	12.42	12.29	12.36	664300
1994-05-16	12.36	12.61	12.36	12.48	727510
1994-05-17	12.48	12.73	12.48	12.73	228477
1994-05-18	12.73	12.92	12.61	12.92	338993
1994-05-19	12.92	13.16	12.92	13.16	433807
1994-05-20	13.16	13.16	13.04	13.10	289674
1994-05-23	13.04	13.10	12.92	12.98	394956
1994-05-24	12.98	13.23	12.92	13.16	308195
1994-05-25	13.23	13.23	12.98	13.07	325708
1994-05-26	13.04	13.16	13.04	13.16	553182
1994-05-27	13.10	13.10	12.98	13.10	146145
1994-05-31	12.98	13.16	12.98	13.10	156211
1994-06-01	13.16	13.41	13.10	13.23	431393
1994-06-02	13.35	13.35	13.16	13.35	160236
1994-06-03	13.35	13.41	13.16	13.41	215797
1994-06-06	13.29	13.66	13.29	13.54	399587
1994-06-07	13.41	13.60	13.29	13.60	393949
1994-06-08	13.47	13.60	13.47	13.47	164463
1994-06-09	13.47	13.60	13.47	13.47	141313
1994-06-10	13.54	13.60	13.47	13.60	224854
1994-06-13	13.60	13.66	13.54	13.57	209958
1994-06-14	13.54	13.60	13.47	13.60	382072
1994-06-15	13.60	13.72	13.54	13.60	184191
1994-06-16	13.72	13.79	13.60	13.66	163859
1994-06-17	13.60	13.72	13.41	13.54	184392
1994-06-20	13.16	13.29	12.67	12.85	1039733
1994-06-21	12.79	12.85	12.54	12.67	150977
1994-06-22	12.61	12.85	12.61	12.79	260888
1994-06-23	12.85	12.85	12.61	12.64	168892
1994-06-24	12.61	12.73	12.48	12.61	194056
1994-06-27	12.54	12.61	12.42	12.48	173119
1994-06-28	12.48	12.61	12.48	12.61	362143
1994-06-29	12.61	12.61	12.48	12.48	89982
1994-06-30	12.48	12.61	12.48	12.61	117359
1994-07-01	12.61	12.67	12.48	12.48	126015
1994-07-05	12.67	12.73	12.48	12.70	134067
1994-07-06	12.79	12.79	12.67	12.79	83539
1994-07-07	12.73	13.10	12.73	13.10	225057
1994-07-08	12.98	13.10	12.92	13.04	166879
1994-07-11	13.10	13.10	12.73	12.79	275380
1994-07-12	12.79	12.79	12.61	12.70	132657
1994-07-13	12.73	12.79	12.42	12.54	613573
1994-07-14	12.48	12.54	12.17	12.23	871845
1994-07-15	12.29	12.29	12.17	12.23	897612
1994-07-18	12.29	12.42	12.23	12.29	439041
1994-07-19	12.42	12.54	12.29	12.36	318259
1994-07-20	12.29	12.48	12.29	12.42	349460
1994-07-21	12.42	12.42	12.29	12.42	200093
1994-07-22	12.42	12.48	12.29	12.36	90787
1994-07-25	12.48	12.48	12.36	12.48	203114
1994-07-26	12.48	12.61	12.36	12.51	213985
1994-07-27	12.48	12.61	12.36	12.48	107294
1994-07-28	12.48	12.54	12.42	12.54	125612
1994-07-29	12.54	12.61	12.42	12.48	212776
1994-08-01	12.65	12.81	12.65	12.81	165390
1994-08-02	12.81	12.81	12.65	12.81	430305
1994-08-03	12.81	12.81	12.65	12.65	269907
1994-08-04	12.65	12.81	12.65	12.81	81808
1994-08-05	12.73	12.81	12.57	12.73	157820
1994-08-08	12.81	12.81	12.57	12.73	151217
1994-08-09	12.73	12.73	12.57	12.65	201464
1994-08-10	12.73	12.96	12.57	12.85	147997
1994-08-11	12.88	12.96	12.73	12.88	218534
1994-08-12	12.81	13.27	12.81	13.27	609224
1994-08-15	13.27	13.27	13.04	13.20	528380
1994-08-16	13.20	13.43	13.12	13.27	540781
1994-08-17	13.12	13.27	12.96	13.12	362023
1994-08-18	13.04	13.12	12.57	12.57	410013
1994-08-19	12.73	12.81	12.57	12.81	131249
1994-08-22	12.65	12.81	12.57	12.57	146709
1994-08-23	12.73	12.81	12.57	12.81	285527
1994-08-24	12.73	12.88	12.73	12.85	325306
1994-08-25	12.88	13.04	12.81	12.96	261371
1994-08-26	13.04	13.20	12.88	13.16	427889
1994-08-29	13.20	13.35	13.12	13.35	339478
1994-08-30	13.35	13.35	13.20	13.35	481677
1994-08-31	13.20	13.35	13.12	13.27	452208
1994-09-01	13.27	13.27	12.88	13.04	212897
1994-09-02	12.88	13.04	12.65	12.73	297767
1994-09-06	12.73	12.73	12.42	12.65	712614
1994-09-07	12.65	12.65	12.50	12.57	485382
1994-09-08	12.57	12.65	12.42	12.50	442545
1994-09-09	12.42	12.73	12.42	12.65	159914
1994-09-12	12.73	12.73	12.42	12.57	201464
1994-09-13	12.65	12.65	12.42	12.57	947414
1994-09-14	12.65	12.73	12.50	12.73	168127
1994-09-15	12.73	12.73	12.50	12.57	962391
1994-09-16	12.57	12.65	12.42	12.57	442383
1994-09-19	12.57	12.57	12.42	12.50	232706
1994-09-20	12.42	12.57	12.34	12.34	521456
1994-09-21	12.42	12.42	12.34	12.42	352361
1994-09-22	12.19	12.34	11.64	11.72	1871318
1994-09-23	11.80	11.80	11.57	11.80	579915
1994-09-26	11.80	11.88	11.57	11.88	327076
1994-09-27	11.88	12.03	11.72	11.88	868826
1994-09-28	12.03	12.03	11.88	11.88	212414
1994-09-29	12.19	12.19	11.72	11.80	270068
1994-09-30	11.88	11.95	11.25	11.25	617437
1994-10-03	11.25	11.49	11.25	11.41	338350
1994-10-04	11.49	11.49	11.18	11.22	461708
1994-10-05	11.25	11.25	11.02	11.18	359125
1994-10-06	11.25	11.25	11.10	11.22	627905
1994-10-07	11.33	11.41	11.18	11.25	146709
1994-10-10	11.41	11.49	11.33	11.37	90182
1994-10-11	11.41	11.41	11.10	11.25	351234
1994-10-12	11.25	11.33	11.10	11.18	490535
1994-10-13	11.33	11.49	11.18	11.49	1089131
1994-10-14	11.49	11.49	11.18	11.25	338832
1994-10-17	11.18	11.41	11.18	11.33	352361
1994-10-18	11.41	11.49	10.94	11.10	566870
1994-10-19	11.18	11.18	10.87	11.18	473303
1994-10-20	11.18	11.41	11.02	11.41	382153
1994-10-21	11.49	11.49	11.10	11.10	473464
1994-10-24	11.10	11.25	11.02	11.18	356869
1994-10-25	11.10	11.18	10.79	11.10	432560
1994-10-26	10.94	11.18	10.94	11.10	176985
1994-10-27	11.10	11.18	10.94	10.94	138174
1994-10-28	11.10	11.18	10.94	11.10	226586
1994-10-31	11.10	11.18	10.87	10.87	236731
1994-11-01	11.02	11.02	10.71	10.71	437230
1994-11-02	10.94	10.94	10.71	10.94	290037
1994-11-03	10.87	11.10	10.71	11.02	397131
1994-11-04	11.10	11.10	10.94	10.94	382798
1994-11-07	10.94	11.02	10.63	10.87	548832
1994-11-08	10.79	10.87	10.71	10.79	591992
1994-11-09	10.87	11.02	10.79	10.94	614699
1994-11-10	11.02	11.33	10.87	11.25	1072223
1994-11-11	11.33	11.49	11.18	11.33	314515
1994-11-14	11.49	11.57	11.41	11.49	243334
1994-11-15	11.57	11.57	11.41	11.57	1112806
1994-11-16	11.57	11.57	11.41	11.41	962070
1994-11-17	11.49	11.49	11.10	11.25	805375
1994-11-18	11.18	11.41	11.18	11.25	1412506
1994-11-21	11.18	11.33	11.10	11.10	484255
1994-11-22	11.18	11.18	10.87	10.94	1653587
1994-11-23	10.87	11.18	10.87	11.02	947093
1994-11-25	11.18	11.25	11.02	11.22	90505
1994-11-28	11.33	11.33	11.10	11.22	275704
1994-11-29	11.25	11.49	11.18	11.37	494079
1994-11-30	11.33	11.57	11.33	11.53	549315
1994-12-01	11.41	11.72	11.41	11.49	602138
1994-12-02	11.49	11.57	11.18	11.18	753197
1994-12-05	11.18	11.18	10.79	10.94	570573
1994-12-06	10.94	10.94	10.63	10.79	396970
1994-12-07	10.79	10.79	10.63	10.79	170865
1994-12-08	10.63	10.79	10.56	10.56	396003
1994-12-09	10.63	10.63	10.48	10.48	937107
1994-12-12	10.48	10.63	10.48	10.56	358159
1994-12-13	10.56	11.10	10.56	10.98	289714
1994-12-14	10.94	11.02	10.71	10.87	356226
1994-12-15	10.87	10.94	10.63	10.87	396165
1994-12-16	10.87	10.87	10.63	10.63	135436
1994-12-19	10.87	10.87	10.63	10.71	153473
1994-12-20	10.63	10.87	10.63	10.71	558173
1994-12-21	10.63	10.87	10.63	10.71	511309
1994-12-22	10.71	10.87	10.63	10.71	269263
1994-12-23	10.79	10.79	10.56	10.63	236893
1994-12-27	10.71	10.71	10.56	10.63	62967
1994-12-28	10.56	10.71	10.32	10.48	198404
1994-12-29	10.48	10.56	10.32	10.56	302115
1994-12-30	10.56	10.71	10.48	10.71	456234
1995-01-03	10.56	10.71	10.48	10.56	316448
1995-01-04	10.48	10.79	10.48	10.63	571218
1995-01-05	10.63	10.79	10.63	10.71	270068
1995-01-06	10.79	10.79	10.63	10.79	203074
1995-01-09	10.79	10.94	10.63	10.87	287944
1995-01-10	10.79	11.10	10.79	10.87	294547
1995-01-11	11.02	11.10	10.56	10.71	259278
1995-01-12	10.79	10.79	10.63	10.63	194861
1995-01-13	10.63	10.94	10.63	10.94	374584
1995-01-16	10.79	11.64	10.79	11.57	605358
1995-01-17	11.49	11.64	11.18	11.33	410980
1995-01-18	11.25	11.25	10.94	11.02	154117
1995-01-19	10.94	11.10	10.94	10.94	72306
1995-01-20	10.94	11.10	10.87	11.10	402928
1995-01-23	10.87	11.02	10.79	11.02	152345
1995-01-24	10.87	11.02	10.87	10.87	68442
1995-01-25	10.87	11.18	10.87	11.18	190030
1995-01-26	11.18	11.18	10.87	10.87	71180
1995-01-27	11.10	11.33	10.87	11.25	432881
1995-01-30	11.33	11.33	11.10	11.18	74400
1995-01-31	11.25	11.49	11.10	11.33	279891
1995-02-01	11.33	11.57	11.33	11.37	328688
1995-02-02	11.41	11.49	11.33	11.49	172637
1995-02-03	11.49	11.64	11.41	11.49	264109
1995-02-06	11.49	11.80	11.41	11.49	374424
1995-02-07	11.57	11.57	11.33	11.49	227875
1995-02-08	11.49	11.49	11.33	11.33	34784
1995-02-09	11.49	11.57	11.33	11.33	110473
1995-02-10	11.33	11.49	11.25	11.41	112729
1995-02-13	11.33	11.41	11.33	11.41	83579
1995-02-14	11.33	11.41	11.25	11.41	238826
1995-02-15	11.41	11.49	11.25	11.49	168772
1995-02-16	11.49	11.49	11.33	11.49	207261
1995-02-17	11.41	11.49	11.33	11.41	219501
1995-02-21	11.33	11.49	11.33	11.33	244462
1995-02-22	11.33	11.49	11.25	11.33	968511
1995-02-23	11.33	11.64	11.33	11.64	288426
1995-02-24	11.57	11.64	11.49	11.57	90666
1995-02-27	11.64	11.64	11.49	11.49	70857
1995-02-28	11.64	11.64	11.41	11.49	206617
1995-03-01	11.64	11.64	11.49	11.49	62001
1995-03-02	11.64	11.64	11.33	11.37	423702
1995-03-03	11.33	11.49	11.33	11.49	396809
1995-03-06	11.33	11.49	11.33	11.37	104355
1995-03-07	11.33	11.49	11.10	11.25	283273
1995-03-08	11.10	11.25	11.10	11.18	77461
1995-03-09	11.10	11.33	11.10	11.18	227070
1995-03-10	11.33	11.33	11.10	11.25	162973
1995-03-13	11.18	11.25	11.10	11.18	185198
1995-03-14	11.18	11.25	11.18	11.18	209033
1995-03-15	11.25	11.25	11.02	11.02	172798
1995-03-16	11.10	11.18	10.94	11.02	199048
1995-03-17	11.10	11.10	10.94	11.10	125934
1995-03-20	11.02	11.10	10.87	10.94	152829
1995-03-21	10.94	11.10	10.87	10.98	273289
1995-03-22	10.94	11.10	10.94	11.10	198887
1995-03-23	10.94	11.18	10.94	11.02	297928
1995-03-24	11.18	11.18	11.02	11.14	285044
1995-03-27	11.18	11.18	11.02	11.14	92599
1995-03-28	11.02	11.33	11.02	11.33	297444
1995-03-29	11.25	11.49	11.25	11.33	196471
1995-03-30	11.49	11.57	11.33	11.41	431594
1995-03-31	11.25	11.41	11.25	11.33	196149
1995-04-03	11.33	11.41	11.25	11.25	69408
1995-04-04	11.41	11.49	11.25	11.25	130605
1995-04-05	11.25	11.41	11.25	11.25	75367
1995-04-06	11.41	11.49	11.33	11.41	175375
1995-04-07	11.33	11.49	11.33	11.33	160881
1995-04-10	11.49	11.49	11.33	11.33	306946
1995-04-11	11.49	11.64	11.33	11.49	169093
1995-04-12	11.57	11.57	11.41	11.41	338832
1995-04-13	11.57	11.57	11.33	11.41	174408
1995-04-17	11.49	11.49	11.33	11.49	281985
1995-04-18	11.41	11.64	11.33	11.57	180849
1995-04-19	11.57	11.64	11.49	11.53	80843
1995-04-20	11.49	11.64	11.49	11.64	47829
1995-04-21	11.64	11.64	11.41	11.49	127867
1995-04-24	11.33	11.49	11.33	11.41	94048
1995-04-25	11.41	11.41	11.18	11.33	194217
1995-04-26	11.25	11.41	11.25	11.33	54109
1995-04-27	11.25	11.41	11.25	11.25	144455
1995-04-28	11.41	11.80	11.41	11.68	521777
1995-05-01	11.80	11.95	11.72	11.88	364761
1995-05-02	11.80	11.95	11.80	11.95	201786
1995-05-03	11.95	12.26	11.88	12.15	389722
1995-05-04	12.11	12.19	11.95	11.95	324984
1995-05-05	12.11	12.11	11.88	11.88	131731
1995-05-08	11.88	12.03	11.72	11.80	222076
1995-05-09	11.72	11.88	11.64	11.72	205007
1995-05-10	11.72	11.72	11.33	11.49	208227
1995-05-11	11.33	11.57	11.33	11.53	204040
1995-05-12	11.57	11.57	11.41	11.49	124485
1995-05-15	11.49	11.64	11.41	11.64	180044
1995-05-16	11.64	11.72	11.57	11.57	108381
1995-05-17	11.57	11.72	11.57	11.57	37843
1995-05-18	11.72	11.72	11.49	11.72	173280
1995-05-19	11.49	11.64	11.49	11.57	133664
1995-05-22	11.57	11.80	11.57	11.72	373779
1995-05-23	11.64	11.80	11.64	11.64	143327
1995-05-24	11.80	11.80	11.57	11.60	75528
1995-05-25	11.64	11.88	11.64	11.80	397614
1995-05-26	11.72	11.88	11.64	11.88	66670
1995-05-30	11.64	11.95	11.64	11.95	322568
1995-05-31	11.88	12.26	11.88	12.19	441096
1995-06-01	12.11	12.26	12.11	12.19	305820
1995-06-02	12.26	12.26	12.11	12.11	149286
1995-06-05	12.26	12.26	11.95	12.19	225619
1995-06-06	12.19	12.19	12.03	12.19	55398
1995-06-07	12.19	12.26	12.03	12.11	216280
1995-06-08	12.19	12.34	12.19	12.19	64577
1995-06-09	12.19	12.34	12.11	12.15	171027
1995-06-12	12.34	12.34	12.11	12.19	316769
1995-06-13	12.19	12.42	12.19	12.38	103227
1995-06-14	12.34	12.42	12.26	12.26	116593
1995-06-15	12.26	12.42	12.26	12.34	107093
1995-06-16	12.42	12.42	12.19	12.42	115145
1995-06-19	12.42	12.57	12.26	12.57	324501
1995-06-20	12.57	12.65	12.42	12.42	212897
1995-06-21	12.42	12.57	12.42	12.57	239147
1995-06-22	12.57	12.65	12.42	12.65	290198
1995-06-23	12.57	12.73	12.50	12.73	98235
1995-06-26	12.57	12.73	12.57	12.73	214347
1995-06-27	12.73	12.73	12.57	12.61	81487
1995-06-28	12.57	12.81	12.57	12.81	225298
1995-06-29	12.73	13.12	12.73	13.04	478779
1995-06-30	13.04	13.12	12.88	12.88	329653
1995-07-03	12.88	13.04	12.88	12.88	30918
1995-07-05	12.88	12.96	12.88	12.96	318058
1995-07-06	12.88	13.04	12.88	13.04	247682
1995-07-07	12.96	13.12	12.96	13.12	143166
1995-07-10	12.96	13.20	12.96	13.20	121908
1995-07-11	13.04	13.27	13.04	13.12	412590
1995-07-12	12.57	12.96	12.57	12.96	325467
1995-07-13	12.96	13.12	12.81	13.04	294224
1995-07-14	13.12	13.27	12.96	13.27	278603
1995-07-17	13.27	13.51	13.20	13.35	376356
1995-07-18	13.35	13.82	13.35	13.62	1157254
1995-07-19	13.58	13.74	13.51	13.58	1967139
1995-07-20	13.58	14.28	13.51	14.05	1681287
1995-07-21	13.97	14.28	13.97	14.24	977207
1995-07-24	14.20	14.67	14.20	14.51	1701418
1995-07-25	14.44	14.51	14.13	14.13	1546493
1995-07-26	14.05	14.20	13.74	13.74	729201
1995-07-27	13.89	13.89	13.43	13.43	608097
1995-07-28	13.58	13.58	13.20	13.47	498427
1995-07-31	13.43	13.51	13.20	13.20	240597
1995-08-01	13.20	13.35	13.04	13.20	773004
1995-08-02	13.20	13.27	13.04	13.04	666717
1995-08-03	13.20	13.20	12.96	13.04	244462
1995-08-04	12.96	13.04	12.88	13.04	387145
1995-08-07	12.88	13.04	12.88	12.88	376356
1995-08-08	12.96	12.96	12.81	12.85	155404
1995-08-09	12.81	13.12	12.81	13.04	204523
1995-08-10	12.96	13.27	12.96	13.27	332391
1995-08-11	13.12	13.27	13.12	13.12	48956
1995-08-14	13.12	13.35	13.12	13.35	310973
1995-08-15	13.35	13.43	13.20	13.27	255734
1995-08-16	13.20	13.43	13.20	13.35	79554
1995-08-17	13.43	13.43	13.20	13.43	348979
1995-08-18	13.43	13.43	13.27	13.27	215636
1995-08-21	13.43	13.51	13.27	13.35	255091
1995-08-22	13.43	13.43	13.27	13.35	247683
1995-08-23	13.35	13.43	13.35	13.35	268296
1995-08-24	13.51	13.58	13.35	13.58	324016
1995-08-25	13.58	13.58	13.43	13.43	157177
1995-08-28	13.51	13.58	13.51	13.51	167323
1995-08-29	13.58	13.58	13.51	13.54	129154
1995-08-30	13.51	13.58	13.51	13.58	86318
1995-08-31	13.58	13.66	13.51	13.66	190996
1995-09-01	13.58	13.66	13.58	13.62	166356
1995-09-05	13.66	13.66	13.58	13.62	195826
1995-09-06	13.66	13.66	13.58	13.62	327398
1995-09-07	13.58	13.74	13.58	13.58	170221
1995-09-08	13.58	13.89	13.58	13.74	241080
1995-09-11	13.89	13.97	13.74	13.82	170060
1995-09-12	13.97	13.97	13.82	13.89	210321
1995-09-13	13.97	13.97	13.82	13.82	262820
1995-09-14	13.82	13.97	13.82	13.89	139301
1995-09-15	13.89	13.97	13.82	13.97	124163
1995-09-18	13.82	13.97	13.58	13.58	294386
1995-09-19	13.74	13.74	13.58	13.58	373618
1995-09-20	13.66	13.74	13.58	13.66	471211
1995-09-21	13.66	13.82	13.58	13.74	629677
1995-09-22	13.74	13.74	13.58	13.58	440935
1995-09-25	13.58	13.74	13.58	13.66	433848
1995-09-26	13.74	13.97	13.58	13.97	516464
1995-09-27	13.97	13.97	13.82	13.82	317415
1995-09-28	13.97	14.05	13.82	13.93	226263
1995-09-29	14.05	14.05	13.89	13.97	160559
1995-10-02	13.89	14.05	13.89	13.89	261854
1995-10-03	13.97	13.97	13.89	13.89	171992
1995-10-04	13.97	13.97	13.89	13.93	210643
1995-10-05	13.97	14.13	13.89	14.05	221755
1995-10-06	14.13	14.28	14.05	14.13	119815
1995-10-09	14.20	14.20	14.05	14.05	98234
1995-10-10	13.97	14.20	13.97	14.05	239308
1995-10-11	14.13	14.36	14.13	14.24	137368
1995-10-12	14.14	14.36	14.13	14.28	200014
1995-10-13	14.20	14.67	14.20	14.55	453978
1995-10-16	14.51	14.75	14.51	14.75	294708
1995-10-17	14.67	14.98	14.67	14.79	646585
1995-10-18	14.75	14.90	14.44	14.44	763826
1995-10-19	14.59	14.59	14.36	14.59	636280
1995-10-20	14.44	14.59	14.44	14.51	114822
1995-10-23	14.44	14.67	14.44	14.59	98878
1995-10-24	14.67	14.67	14.51	14.51	203718
1995-10-25	14.52	14.67	14.36	14.44	333841
1995-10-26	14.51	14.51	14.36	14.44	218051
1995-10-27	14.36	14.51	14.36	14.36	177629
1995-10-30	14.36	14.83	14.36	14.79	494078
1995-10-31	14.83	14.90	14.67	14.83	306947
1995-11-01	14.75	14.83	14.75	14.75	737254
1995-11-02	14.75	14.90	14.75	14.83	207744
1995-11-03	14.83	14.90	14.83	14.83	262498
1995-11-06	14.83	14.98	14.59	14.75	279731
1995-11-07	14.59	14.90	14.59	14.90	330619
1995-11-08	14.75	14.90	14.75	14.90	256863
1995-11-09	14.90	14.98	14.75	14.94	200820
1995-11-10	14.83	14.98	14.75	14.75	257668
1995-11-13	14.75	14.98	14.75	14.75	321924
1995-11-14	14.75	14.90	14.75	14.75	326593
1995-11-15	14.75	14.83	14.75	14.75	126579
1995-11-16	14.75	14.90	14.75	14.83	144454
1995-11-17	14.90	14.90	14.75	14.90	168288
1995-11-20	14.75	14.90	14.75	14.83	233350
1995-11-21	14.83	14.98	14.75	14.98	184554
1995-11-22	14.83	14.98	14.83	14.83	97269
1995-11-24	14.83	14.98	14.83	14.98	84385
1995-11-27	14.83	15.06	14.83	14.83	128027
1995-11-28	14.83	14.98	14.83	14.83	69086
1995-11-29	14.83	14.98	14.83	14.86	184393
1995-11-30	14.90	15.21	14.83	15.14	748366
1995-12-01	15.06	15.37	15.06	15.37	405022
1995-12-04	15.29	15.68	15.29	15.60	570574
1995-12-05	15.52	15.76	15.52	15.68	344309
1995-12-06	15.60	15.76	15.14	15.37	191800
1995-12-07	15.21	15.37	15.06	15.06	195182
1995-12-08	15.06	15.29	14.90	15.14	408565
1995-12-11	15.14	15.29	14.98	15.11	220145
1995-12-12	14.98	15.14	14.90	14.90	155404
1995-12-13	14.98	15.06	14.90	14.94	183749
1995-12-14	15.06	15.06	14.44	14.51	242046
1995-12-15	14.59	14.67	14.13	14.44	535628
1995-12-18	14.20	14.44	14.20	14.36	96947
1995-12-19	14.28	14.59	14.20	14.51	389079
1995-12-20	14.44	14.83	14.44	14.71	420642
1995-12-21	14.67	14.90	14.67	14.90	171187
1995-12-22	14.90	14.90	14.75	14.75	49761
1995-12-26	14.75	14.90	14.75	14.90	60390
1995-12-27	14.75	14.90	14.75	14.90	59263
1995-12-28	14.90	14.90	14.75	14.75	144454
1995-12-29	14.90	14.90	14.75	14.90	100972
1996-01-02	14.67	14.83	14.59	14.79	629033
1996-01-03	14.75	14.90	14.75	14.75	153795
1996-01-04	14.75	14.98	14.75	14.94	460581
1996-01-05	14.90	14.90	14.75	14.75	300827
1996-01-08	14.75	14.98	14.75	14.98	231739
1996-01-09	14.83	14.98	14.75	14.75	364761
1996-01-10	14.75	14.75	14.59	14.67	367660
1996-01-11	14.59	14.67	14.51	14.51	343020
1996-01-12	14.51	14.59	14.20	14.28	282146
1996-01-15	14.28	14.44	14.20	14.24	85030
1996-01-16	14.20	14.44	14.05	14.05	168127
1996-01-17	14.13	14.28	14.13	14.17	117238
1996-01-18	14.13	14.28	13.97	13.97	147514
1996-01-19	13.97	14.36	13.97	14.36	828726
1996-01-22	14.36	14.44	14.20	14.32	699246
1996-01-23	14.44	14.44	14.28	14.28	263464
1996-01-24	14.44	14.75	14.28	14.59	214508
1996-01-25	14.67	14.83	14.59	14.75	565582
1996-01-26	14.83	14.90	14.67	14.67	433365
1996-01-29	14.67	14.90	14.67	14.83	307108
1996-01-30	14.83	14.90	14.83	14.83	159269
1996-01-31	14.83	14.98	14.83	14.83	62162
1996-02-01	14.83	14.98	14.83	14.83	172637
1996-02-02	14.83	14.90	14.83	14.90	524354
1996-02-05	14.83	14.90	14.83	14.90	348174
1996-02-06	14.83	14.90	14.83	14.90	59102
1996-02-07	14.90	14.90	14.83	14.83	206295
1996-02-08	14.83	14.90	14.83	14.83	82775
1996-02-09	14.83	14.90	14.75	14.90	542553
1996-02-12	14.75	14.90	14.75	14.83	516464
1996-02-13	14.83	14.90	14.83	14.83	805858
1996-02-14	14.83	14.90	14.83	14.83	618081
1996-02-15	14.90	14.90	14.83	14.90	461709
1996-02-16	14.83	14.83	14.51	14.67	252513
1996-02-20	14.51	14.59	14.36	14.51	194860
1996-02-21	14.36	14.90	14.36	14.51	197277
1996-02-22	14.51	14.98	14.51	14.83	795068
1996-02-23	14.83	14.90	14.51	14.51	650451
1996-02-26	14.51	14.75	14.51	14.51	685558
1996-02-27	14.51	14.67	14.51	14.51	453013
1996-02-28	14.67	14.67	14.51	14.59	103389
1996-02-29	14.51	14.75	14.51	14.51	576533
1996-03-01	14.51	14.67	14.51	14.51	158142
1996-03-04	14.67	14.67	14.51	14.59	375068
1996-03-05	14.67	14.67	14.51	14.67	359285
1996-03-06	14.67	14.67	14.51	14.52	457038
1996-03-07	14.59	14.83	14.51	14.67	524032
1996-03-08	14.59	14.67	14.44	14.51	521616
1996-03-11	14.44	14.75	14.44	14.59	468312
1996-03-12	14.75	14.75	14.59	14.75	257507
1996-03-13	14.75	14.75	14.59	14.75	310007
1996-03-14	14.59	14.75	14.59	14.59	313872
1996-03-15	14.59	15.06	14.59	15.06	760605
1996-03-18	14.90	15.14	14.90	14.90	267813
1996-03-19	14.90	15.06	14.75	14.75	564615
1996-03-20	14.98	15.06	14.75	14.90	521294
1996-03-21	14.75	15.06	14.75	14.90	143649
1996-03-22	14.83	15.06	14.83	14.90	55881
1996-03-25	14.83	14.98	14.83	14.83	171831
1996-03-26	14.83	14.98	14.83	14.90	189223
1996-03-27	14.98	14.98	14.75	14.86	102744
1996-03-28	14.83	14.98	14.83	14.83	336417
1996-03-29	14.90	14.98	14.83	14.83	201785
1996-04-01	14.94	15.06	14.83	14.98	122070
1996-04-02	15.06	15.06	14.90	14.90	141716
1996-04-03	14.90	14.98	14.90	14.90	50566
1996-04-04	14.90	14.98	14.90	14.90	79876
1996-04-08	14.67	14.83	14.67	14.67	245911
1996-04-09	14.83	14.90	14.67	14.90	227553
1996-04-10	14.75	14.90	14.67	14.75	134308
1996-04-11	14.67	14.83	14.67	14.75	126096
1996-04-12	14.67	14.83	14.67	14.83	328043
1996-04-15	14.67	14.83	14.67	14.67	147675
1996-04-16	14.67	14.83	14.67	14.83	198242
1996-04-17	14.90	14.98	14.75	14.75	451240
1996-04-18	14.75	14.90	14.75	14.75	214830
1996-04-19	14.90	14.90	14.75	14.83	204845
1996-04-22	14.86	14.98	14.83	14.98	114178
1996-04-23	14.83	15.06	14.83	15.06	116594
1996-04-24	15.06	15.06	14.90	14.98	102421
1996-04-25	14.98	15.14	14.98	15.06	186165
1996-04-26	14.98	15.14	14.98	15.14	91309
1996-04-29	14.98	15.14	14.90	14.98	114983
1996-04-30	14.98	15.06	14.90	15.06	109991
1996-05-01	14.90	15.06	14.90	14.90	84546
1996-05-02	14.83	14.98	14.83	14.83	37521
1996-05-03	14.98	14.98	14.83	14.86	132697
1996-05-06	14.98	14.98	14.83	14.86	115145
1996-05-07	14.83	14.90	14.83	14.83	202912
1996-05-08	14.83	14.90	14.83	14.83	299538
1996-05-09	14.83	14.90	14.83	14.83	123519
1996-05-10	14.83	14.98	14.83	14.94	196470
1996-05-13	15.06	15.06	14.83	14.83	278442
1996-05-14	14.98	14.98	14.83	14.90	293257
1996-05-15	14.83	15.06	14.83	15.06	174086
1996-05-16	15.06	15.06	14.90	14.90	182461
1996-05-17	14.90	15.21	14.90	15.06	157982
1996-05-20	15.06	15.29	15.06	15.06	415651
1996-05-21	15.21	15.21	15.06	15.14	80198
1996-05-22	15.06	15.21	15.06	15.21	114017
1996-05-23	15.06	15.21	15.06	15.14	128188
1996-05-24	15.14	15.21	15.06	15.06	49117
1996-05-28	15.14	15.21	15.06	15.14	106126
1996-05-29	15.21	15.33	15.06	15.33	185682
1996-05-30	15.29	15.60	15.14	15.45	362185
1996-05-31	15.52	15.68	15.37	15.37	395682
1996-06-03	15.37	15.52	15.14	15.14	252192
1996-06-04	15.14	15.29	15.14	15.14	44285
1996-06-05	15.14	15.37	15.14	15.29	129478
1996-06-06	15.29	15.45	15.29	15.45	84063
1996-06-07	15.14	15.45	15.14	15.29	144776
1996-06-10	15.29	15.45	15.29	15.29	71662
1996-06-11	15.45	15.64	15.29	15.45	316447
1996-06-12	15.52	15.52	15.29	15.33	199369
1996-06-13	15.29	15.45	15.14	15.29	107736
1996-06-14	15.14	15.29	15.06	15.06	133987
1996-06-17	15.21	15.21	14.98	15.14	128993
1996-06-18	14.98	15.14	14.83	14.90	216119
1996-06-19	15.06	15.06	14.83	15.06	72146
1996-06-20	14.83	15.06	14.83	14.86	157338
1996-06-21	15.06	15.06	14.75	14.90	282789
1996-06-24	14.98	14.98	14.83	14.83	48473
1996-06-25	14.90	14.98	14.83	14.83	173925
1996-06-26	14.98	14.98	14.83	14.98	44285
1996-06-27	14.98	14.98	14.83	14.83	51694
1996-06-28	14.98	14.98	14.83	14.83	227070
1996-07-01	14.94	14.98	14.83	14.90	189386
1996-07-02	14.90	14.90	14.83	14.83	166356
1996-07-03	14.83	14.90	14.83	14.83	111762
1996-07-05	14.90	14.90	14.83	14.84	12399
1996-07-08	14.90	14.90	14.83	14.90	185358
1996-07-09	14.90	14.90	14.83	14.83	334646
1996-07-10	14.83	14.90	14.59	14.83	186970
1996-07-11	14.59	14.83	14.59	14.75	225619
1996-07-12	14.69	14.94	14.51	14.94	260158
1996-07-15	14.86	15.03	14.86	14.90	313889
1996-07-16	14.86	14.94	14.77	14.77	1478388
1996-07-17	14.77	15.45	14.77	15.45	542866
1996-07-18	15.45	15.62	15.20	15.20	140108
1996-07-19	15.28	15.28	14.86	15.11	297931
1996-07-22	15.11	15.28	14.86	14.86	157676
1996-07-23	14.86	15.11	14.86	14.86	211698
1996-07-24	14.86	15.03	14.86	14.94	403927
1996-07-25	15.03	15.03	14.86	14.94	49190
1996-07-26	14.86	15.20	14.86	15.20	148891
1996-07-29	15.03	15.20	14.94	14.94	75103
1996-07-30	14.94	15.03	14.94	14.94	143913
1996-07-31	14.94	15.11	14.94	15.11	211846
1996-08-01	15.03	15.11	15.03	15.11	148306
1996-08-02	15.20	15.54	15.03	15.37	231610
1996-08-05	15.37	15.37	15.20	15.28	345073
1996-08-06	15.37	15.37	15.03	15.03	106435
1996-08-07	15.03	15.20	14.94	15.01	456487
1996-08-08	14.94	15.11	14.94	14.94	411833
1996-08-09	14.94	15.11	14.94	15.03	153576
1996-08-12	14.94	15.11	14.94	15.03	75544
1996-08-13	14.94	15.11	14.94	14.94	167924
1996-08-14	14.94	15.11	14.94	15.11	136594
1996-08-15	14.94	15.20	14.94	15.20	280509
1996-08-16	15.11	15.37	15.11	15.20	165728
1996-08-19	15.20	15.37	15.20	15.20	110533
1996-08-20	15.20	15.37	15.20	15.28	79936
1996-08-21	15.20	15.37	15.20	15.28	59146
1996-08-22	15.20	15.45	15.20	15.28	110681
1996-08-23	15.28	15.45	15.28	15.28	87695
1996-08-26	15.28	15.45	15.11	15.28	139669
1996-08-27	15.11	15.28	15.11	15.15	88134
1996-08-28	15.11	15.28	15.11	15.28	45237
1996-08-29	15.28	15.37	15.11	15.24	165289
1996-08-30	15.20	15.71	15.20	15.45	334825
1996-09-03	15.45	15.45	15.28	15.37	152259
1996-09-04	15.54	15.54	15.28	15.45	57243
1996-09-05	15.28	15.54	15.28	15.45	182271
1996-09-06	15.28	15.71	15.28	15.54	128249
1996-09-09	15.54	15.71	15.37	15.45	221655
1996-09-10	15.54	15.54	15.37	15.54	82425
1996-09-11	15.54	15.62	15.37	15.62	106874
1996-09-12	15.45	15.80	15.45	15.71	221361
1996-09-13	15.71	15.88	15.71	15.71	263966
1996-09-16	15.88	16.05	15.71	15.80	212871
1996-09-17	15.80	15.97	15.62	15.75	180662
1996-09-18	15.71	15.80	15.62	15.75	69834
1996-09-19	15.62	15.88	15.62	15.62	184615
1996-09-20	15.62	15.88	15.62	15.80	102921
1996-09-23	15.80	15.80	15.71	15.71	49483
1996-09-24	15.80	15.80	15.71	15.71	180076
1996-09-25	15.80	15.80	15.54	15.62	302762
1996-09-26	15.71	15.80	15.54	15.62	183298
1996-09-27	15.62	15.80	15.62	15.75	93258
1996-09-30	15.80	15.80	15.71	15.71	219020
1996-10-01	15.71	15.80	15.62	15.80	148598
1996-10-02	15.62	15.80	15.62	15.80	177002
1996-10-03	15.71	16.31	15.71	16.05	245519
1996-10-04	16.22	16.31	16.14	16.22	180955
1996-10-07	16.14	16.31	16.14	16.14	91648
1996-10-08	16.14	16.31	16.14	16.14	104239
1996-10-09	16.14	16.48	16.14	16.39	268797
1996-10-10	16.31	16.48	16.31	16.39	96186
1996-10-11	16.31	16.48	16.31	16.39	160750
1996-10-14	16.31	16.39	16.31	16.31	92526
1996-10-15	16.31	16.39	16.14	16.31	160604
1996-10-16	16.14	16.31	16.14	16.22	92380
1996-10-17	16.14	16.31	16.05	16.05	86084
1996-10-18	16.22	16.22	16.05	16.05	102334
1996-10-21	15.97	16.14	15.88	15.88	76421
1996-10-22	16.05	16.05	15.88	16.05	149917
1996-10-23	15.88	16.05	15.88	15.88	42309
1996-10-24	15.97	16.05	15.88	15.92	97797
1996-10-25	15.88	16.05	15.80	15.92	223850
1996-10-28	15.88	16.14	15.88	16.05	496895
1996-10-29	16.22	16.22	16.05	16.09	1509425
1996-10-30	16.05	16.48	16.05	16.39	640956
1996-10-31	16.39	16.48	16.31	16.39	452241
1996-11-01	16.31	16.39	16.22	16.39	320478
1996-11-04	16.22	16.39	16.22	16.22	639053
1996-11-05	16.22	16.39	16.22	16.22	193398
1996-11-06	16.39	16.39	16.22	16.39	37038
1996-11-07	16.22	16.39	16.22	16.22	208625
1996-11-08	16.39	16.39	16.22	16.39	116390
1996-11-11	16.22	16.39	16.22	16.22	208625
1996-11-12	16.22	16.39	16.22	16.39	111997
1996-11-13	16.22	16.39	16.05	16.39	150648
1996-11-14	16.39	16.39	16.22	16.39	107167
1996-11-15	16.22	16.39	16.22	16.22	206868
1996-11-18	16.31	16.39	16.22	16.39	106580
1996-11-19	16.31	16.48	16.31	16.48	243030
1996-11-20	16.56	16.65	16.39	16.56	160458
1996-11-21	16.56	16.99	16.56	16.99	241127
1996-11-22	16.82	17.25	16.82	17.08	374207
1996-11-25	16.99	17.25	16.99	17.16	162068
1996-11-26	17.08	17.16	16.99	17.08	130152
1996-11-27	16.99	17.08	16.91	16.99	160604
1996-11-29	17.08	17.08	16.99	16.99	105264
1996-12-02	17.08	17.16	16.99	17.12	138496
1996-12-03	17.16	17.25	16.99	17.08	141424
1996-12-04	17.08	17.33	17.08	17.08	831428
1996-12-05	17.25	17.25	17.08	17.08	713865
1996-12-06	16.99	17.08	16.91	17.08	825133
1996-12-09	16.91	17.08	16.91	17.08	76715
1996-12-10	16.91	17.16	16.91	17.08	125174
1996-12-11	16.91	17.08	16.82	17.03	129127
1996-12-12	16.99	17.08	16.99	16.99	206868
1996-12-13	16.99	17.16	16.99	16.99	301884
1996-12-16	17.16	17.29	16.99	17.08	136155
1996-12-17	17.08	17.25	17.08	17.08	255035
1996-12-18	17.08	17.25	17.08	17.25	188713
1996-12-19	17.33	17.59	17.16	17.59	314621
1996-12-20	17.33	18.27	17.33	18.19	461172
1996-12-23	18.19	18.44	17.84	18.44	358982
1996-12-24	18.61	19.72	18.44	19.55	1302117
1996-12-26	19.55	19.55	18.53	18.74	665699
1996-12-27	18.78	18.78	18.36	18.36	202037
1996-12-30	18.44	18.44	18.10	18.10	118586
1996-12-31	18.19	18.19	18.02	18.02	108631
1997-01-02	18.02	18.10	17.50	17.93	527932
1997-01-03	18.10	18.53	17.76	17.84	433941
1997-01-06	17.84	18.02	17.76	17.76	280949
1997-01-07	17.93	18.36	17.76	18.14	327066
1997-01-08	18.10	18.27	17.93	17.93	191056
1997-01-09	18.10	18.19	17.93	17.97	223705
1997-01-10	17.93	17.93	17.67	17.93	206136
1997-01-13	17.93	17.93	17.08	17.46	320478
1997-01-14	17.50	17.93	17.50	17.93	223850
1997-01-15	17.84	18.02	17.59	17.76	161629
1997-01-16	17.76	17.84	17.59	17.67	70127
1997-01-17	17.59	18.02	17.50	17.84	215506
1997-01-20	17.93	18.02	17.76	17.84	79936
1997-01-21	17.76	17.84	17.67	17.84	60171
1997-01-22	17.84	18.27	17.76	18.27	214774
1997-01-23	18.10	18.27	17.76	17.76	97211
1997-01-24	17.76	17.93	17.59	17.59	127078
1997-01-27	17.76	17.93	17.67	17.76	142743
1997-01-28	17.93	18.10	17.76	17.93	129859
1997-01-29	18.10	18.10	17.93	18.10	64269
1997-01-30	18.02	18.36	18.02	18.27	425303
1997-01-31	18.36	18.44	18.19	18.19	277874
1997-02-03	18.19	18.61	18.19	18.44	289733
1997-02-04	18.36	18.61	18.36	18.53	190617
1997-02-05	18.61	18.61	18.19	18.27	156065
1997-02-06	18.44	18.61	18.36	18.53	313450
1997-02-07	18.44	18.70	18.44	18.61	367472
1997-02-10	18.44	19.47	18.44	19.42	718697
1997-02-11	19.38	19.81	19.04	19.72	992325
1997-02-12	19.47	19.98	19.47	19.77	474788
1997-02-13	19.72	19.81	19.64	19.81	439358
1997-02-14	19.72	21.69	19.72	21.43	1594194
1997-02-18	21.09	21.09	20.32	20.92	1774271
1997-02-19	20.58	20.73	20.49	20.66	616800
1997-02-20	20.49	20.66	19.89	19.98	594106
1997-02-21	19.98	20.06	19.55	19.64	276849
1997-02-24	19.55	19.72	19.30	19.55	325747
1997-02-25	19.72	19.98	19.55	19.98	178318
1997-02-26	19.98	20.15	19.72	20.06	247715
1997-02-27	19.89	20.15	19.81	19.98	181394
1997-02-28	20.02	20.02	19.21	19.47	314329
1997-03-03	19.38	19.47	18.87	19.15	220629
1997-03-04	19.13	19.30	19.04	19.21	250204
1997-03-05	19.13	19.47	19.13	19.30	50069
1997-03-06	19.47	19.98	19.30	19.89	273189
1997-03-07	19.72	20.06	19.72	20.06	157237
1997-03-10	20.06	20.32	19.89	20.28	155480
1997-03-11	20.15	20.32	20.06	20.24	326186
1997-03-12	20.06	20.24	19.98	19.98	185931
1997-03-13	19.89	19.89	19.13	19.13	380210
1997-03-14	19.30	19.38	19.13	19.17	80813
1997-03-17	19.30	19.30	18.95	19.21	164118
1997-03-18	19.13	19.38	19.13	19.13	62221
1997-03-19	19.13	19.38	19.04	19.13	265429
1997-03-20	19.04	19.21	19.04	19.04	103214
1997-03-21	19.21	19.21	19.04	19.13	60903
1997-03-24	19.13	19.30	19.13	19.21	102043
1997-03-25	19.21	19.30	19.13	19.13	204379
1997-03-26	19.13	19.21	19.04	19.04	158847
1997-03-27	19.04	19.21	18.27	18.48	313304
1997-03-31	18.36	18.44	17.93	17.93	254596
1997-04-01	17.84	18.02	17.59	18.02	200133
1997-04-02	18.02	18.10	17.76	17.76	108924
1997-04-03	17.76	17.93	17.67	17.93	113901
1997-04-04	17.84	18.10	17.76	18.10	164850
1997-04-07	18.02	18.53	18.02	18.44	148159
1997-04-08	18.36	18.95	18.36	18.95	295002
1997-04-09	18.95	18.95	18.27	18.44	178173
1997-04-10	18.27	18.53	18.19	18.48	91062
1997-04-11	18.44	18.44	17.76	17.93	237173
1997-04-14	17.84	17.93	17.59	17.84	213457
1997-04-15	18.02	18.61	17.84	18.61	292514
1997-04-16	18.53	18.53	18.19	18.19	195009
1997-04-17	18.44	18.61	18.19	18.53	266455
1997-04-18	18.61	18.95	18.44	18.95	256060
1997-04-21	18.70	19.04	18.70	18.87	157676
1997-04-22	18.78	19.13	18.78	19.04	126199
1997-04-23	18.95	19.04	18.87	18.95	117122
1997-04-24	19.04	19.04	18.87	18.89	424717
1997-04-25	18.87	19.04	18.87	18.95	242591
1997-04-28	19.04	19.13	18.87	18.95	131909
1997-04-29	19.04	19.30	19.04	19.21	853095
1997-04-30	19.21	20.02	19.13	19.55	737582
1997-05-01	19.47	19.55	19.30	19.38	211553
1997-05-02	19.55	20.75	19.38	20.49	691759
1997-05-05	20.49	20.58	19.89	20.24	493381
1997-05-06	20.06	20.15	19.89	20.06	1049717
1997-05-07	19.98	19.98	19.81	19.89	603623
1997-05-08	19.72	20.06	19.72	19.98	271432
1997-05-09	19.98	20.06	19.81	19.81	283584
1997-05-12	19.89	19.98	19.72	19.89	666576
1997-05-13	19.89	19.89	19.72	19.72	126492
1997-05-14	19.89	19.98	19.72	19.72	95162
1997-05-15	19.89	19.89	19.64	19.81	126638
1997-05-16	19.81	19.81	19.64	19.72	153576
1997-05-19	19.89	19.89	19.64	19.64	75544
1997-05-20	19.64	19.81	19.38	19.55	207014
1997-05-21	19.47	19.64	19.38	19.64	141717
1997-05-22	19.64	19.64	19.21	19.47	225314
1997-05-23	19.64	19.64	19.47	19.55	137326
1997-05-27	19.55	19.55	19.30	19.30	133812
1997-05-28	19.30	19.47	19.30	19.38	87548
1997-05-29	19.38	19.38	19.13	19.17	155919
1997-05-30	19.21	19.38	19.13	19.38	218434
1997-06-02	19.47	19.64	19.47	19.55	251668
1997-06-03	19.47	19.64	19.38	19.64	161336
1997-06-04	19.55	19.64	19.47	19.51	93990
1997-06-05	19.47	19.64	19.38	19.47	286219
1997-06-06	19.47	19.55	19.38	19.47	102334
1997-06-09	19.51	19.64	19.38	19.59	151967
1997-06-10	19.47	19.64	19.47	19.55	252252
1997-06-11	19.64	20.15	19.47	19.98	448874
1997-06-12	20.15	20.24	19.64	19.89	551356
1997-06-13	19.89	19.89	19.81	19.81	169242
1997-06-16	19.89	19.89	19.64	19.64	309497
1997-06-17	19.72	19.81	19.30	19.47	321501
1997-06-18	19.47	19.64	19.38	19.59	176561
1997-06-19	19.72	19.72	19.47	19.55	156797
1997-06-20	19.64	19.64	19.47	19.59	72468
1997-06-23	19.64	19.81	19.47	19.47	196912
1997-06-24	19.55	20.06	19.55	19.81	157529
1997-06-25	19.81	20.15	19.81	20.15	280070
1997-06-26	19.89	20.24	19.89	20.15	213017
1997-06-27	20.24	20.32	20.06	20.24	296759
1997-06-30	20.24	20.24	20.06	20.06	412419
1997-07-01	20.15	20.28	19.89	20.15	660282
1997-07-02	20.32	20.32	20.15	20.24	341706
1997-07-03	20.32	20.75	20.24	20.49	368645
1997-07-07	20.53	20.58	20.41	20.58	593374
1997-07-08	20.58	20.66	20.49	20.53	256498
1997-07-09	20.66	20.92	20.53	20.75	871836
1997-07-10	20.83	20.92	20.75	20.88	98383
1997-07-11	21.04	21.41	20.66	21.41	299066
1997-07-14	21.41	21.41	21.04	21.32	207895
1997-07-15	21.23	21.41	20.57	20.76	498842
1997-07-16	20.76	21.04	20.66	20.94	426305
1997-07-17	20.85	21.13	20.47	20.76	345516
1997-07-18	20.66	20.85	20.57	20.76	99421
1997-07-21	20.76	21.04	20.66	20.85	298400
1997-07-22	20.94	21.41	20.85	21.37	508426
1997-07-23	21.41	21.41	21.13	21.32	134425
1997-07-24	21.13	21.32	21.04	21.04	69874
1997-07-25	21.04	21.88	21.04	21.79	449197
1997-07-28	21.79	21.79	21.60	21.74	117922
1997-07-29	21.60	21.74	21.41	21.60	166103
1997-07-30	21.41	21.65	21.41	21.51	51107
1997-07-31	21.51	21.69	21.41	21.41	143210
1997-08-01	21.41	21.60	21.08	21.32	303325
1997-08-04	21.23	21.60	21.08	21.37	160247
1997-08-05	24.23	26.44	23.95	25.87	17464723
1997-08-06	25.59	25.92	25.17	25.55	6918062
1997-08-07	25.17	25.45	24.98	25.12	3118704
1997-08-08	24.79	25.69	24.51	25.19	2556507
1997-08-11	24.98	25.55	24.79	25.26	1589698
1997-08-12	25.26	25.36	25.08	25.17	978255
1997-08-13	25.36	25.45	24.51	24.84	1117606
1997-08-14	24.98	24.98	24.32	24.61	1601143
1997-08-15	24.47	24.51	24.23	24.35	1138369
1997-08-18	24.51	24.51	24.04	24.28	923950
1997-08-19	24.32	24.61	24.23	24.61	901325
1997-08-20	24.51	24.89	24.32	24.70	334602
1997-08-21	24.56	24.79	24.23	24.42	446535
1997-08-22	24.23	24.32	23.95	24.32	309579
1997-08-25	24.32	24.70	24.18	24.32	303325
1997-08-26	24.14	24.51	24.04	24.23	537308
1997-08-27	24.23	24.51	23.95	24.42	299332
1997-08-28	24.32	24.42	24.04	24.09	274309
1997-08-29	24.04	24.42	23.90	24.32	246093
1997-09-02	24.23	24.70	24.23	24.68	1197064
1997-09-03	24.51	25.03	24.51	24.89	870580
1997-09-04	24.70	24.89	24.70	24.89	455187
1997-09-05	25.08	25.22	24.61	24.75	319961
1997-09-08	24.79	24.98	24.61	24.86	170495
1997-09-09	24.61	25.36	24.61	25.26	441078
1997-09-10	25.08	25.08	24.79	24.79	278702
1997-09-11	24.98	25.08	24.70	24.86	412596
1997-09-12	24.98	25.17	24.75	24.98	485267
1997-09-15	24.98	25.17	24.51	24.75	216413
1997-09-16	24.79	25.73	24.70	25.45	573776
1997-09-17	25.55	25.92	25.26	25.83	709135
1997-09-18	25.83	26.34	25.59	26.20	415524
1997-09-19	26.16	26.48	25.92	26.16	750393
1997-09-22	26.20	26.67	26.02	26.34	445337
1997-09-23	26.30	26.67	26.20	26.39	529986
1997-09-24	26.67	27.33	26.48	27.05	625816
1997-09-25	27.05	27.05	26.20	26.39	569916
1997-09-26	26.39	26.86	26.39	26.72	406340
1997-09-29	26.58	27.33	26.58	27.24	260468
1997-09-30	27.24	28.36	26.95	27.10	1512368
1997-10-01	27.10	27.71	26.53	27.71	1122265
1997-10-02	27.80	28.55	27.61	28.36	1022576
1997-10-03	28.32	29.11	27.89	28.36	830119
1997-10-06	28.55	28.97	28.18	28.93	559268
1997-10-07	28.93	29.21	28.64	29.02	648043
1997-10-08	28.83	29.02	28.27	28.46	292544
1997-10-09	28.27	28.55	27.89	28.55	464504
1997-10-10	28.36	28.36	27.99	28.27	869249
1997-10-13	28.27	28.27	27.89	28.03	454123
1997-10-14	27.89	28.22	27.52	27.71	542099
1997-10-15	27.52	27.79	27.33	27.61	654698
1997-10-16	27.52	27.80	26.95	27.19	971467
1997-10-17	27.00	27.52	26.48	26.86	1102966
1997-10-20	27.14	27.14	26.67	27.05	262463
1997-10-21	27.05	27.24	26.95	27.05	333138
1997-10-22	27.05	27.14	26.95	27.10	270716
1997-10-23	26.67	27.24	26.58	27.10	392764
1997-10-24	27.14	27.24	26.58	26.58	560200
1997-10-27	26.48	26.58	25.26	25.55	598798
1997-10-28	24.89	24.98	23.67	24.51	1122930
1997-10-29	24.98	25.83	24.51	25.05	923552
1997-10-30	24.42	25.08	24.23	24.28	392233
1997-10-31	24.79	24.79	23.85	24.28	701813
1997-11-03	24.61	25.73	24.37	25.73	470626
1997-11-04	25.55	26.39	25.55	26.02	596934
1997-11-05	26.02	26.30	25.83	25.83	197380
1997-11-06	25.83	25.92	25.26	25.83	250885
1997-11-07	25.17	25.26	24.61	25.08	286688
1997-11-10	25.36	25.36	24.89	24.98	113264
1997-11-11	24.79	25.17	24.79	24.79	84249
1997-11-12	24.70	24.89	24.42	24.70	157984
1997-11-13	24.79	25.55	24.14	25.36	470493
1997-11-14	25.08	25.55	24.42	24.98	477413
1997-11-17	24.89	25.36	24.89	25.22	238773
1997-11-18	25.17	25.36	24.94	25.17	311444
1997-11-19	24.89	25.40	24.84	25.17	169164
1997-11-20	25.45	26.30	25.17	25.97	455454
1997-11-21	26.20	26.30	25.64	25.73	314637
1997-11-24	25.45	26.02	25.36	25.36	220671
1997-11-25	25.55	25.92	25.36	25.50	376261
1997-11-26	25.73	25.83	25.36	25.36	369474
1997-11-28	25.36	25.73	25.36	25.55	55233
1997-12-01	25.55	27.24	25.45	26.72	576571
1997-12-02	26.67	27.24	26.39	26.67	298134
1997-12-03	26.67	27.61	26.67	27.52	407538
1997-12-04	27.80	28.08	27.66	27.94	373999
1997-12-05	27.61	28.64	27.33	28.64	386244
1997-12-08	28.74	28.74	27.99	28.32	281630
1997-12-09	28.27	28.83	27.85	28.13	450795
1997-12-10	28.08	28.46	27.61	27.89	260202
1997-12-11	27.71	28.08	27.42	27.82	385312
1997-12-12	28.08	28.08	27.33	27.56	192988
1997-12-15	27.61	28.08	27.42	27.89	324886
1997-12-16	27.80	28.55	27.80	28.22	224266
1997-12-17	27.99	28.27	27.85	27.89	193920
1997-12-18	27.80	28.18	27.71	27.80	265526
1997-12-19	27.56	27.80	26.86	27.66	730430
1997-12-22	27.52	27.80	26.48	26.67	409136
1997-12-23	26.58	26.67	25.64	25.69	550351
1997-12-24	25.64	26.11	25.36	25.45	196315
1997-12-26	25.45	26.11	25.45	26.06	108871
1997-12-29	26.20	27.24	26.11	26.81	332340
1997-12-30	27.05	27.42	26.77	27.05	315170
1997-12-31	27.14	27.42	26.77	27.05	352171
1998-01-02	26.77	27.61	26.30	27.61	497778
1998-01-05	27.61	28.27	27.52	28.08	661087
1998-01-06	27.99	28.08	27.61	27.75	518674
1998-01-07	27.61	27.71	26.67	27.00	449197
1998-01-08	26.86	26.95	26.30	26.53	312508
1998-01-09	26.30	26.39	24.70	25.08	686508
1998-01-12	24.32	26.02	24.23	25.36	588017
1998-01-13	25.45	25.92	25.08	25.73	218276
1998-01-14	25.73	26.30	25.64	26.11	190592
1998-01-15	26.02	26.20	25.45	25.45	176884
1998-01-16	26.02	26.30	25.26	25.64	411398
1998-01-20	26.02	26.30	25.64	26.20	224931
1998-01-21	25.83	26.20	24.98	25.64	220140
1998-01-22	24.98	25.64	24.79	24.98	219340
1998-01-23	24.98	25.36	24.23	24.51	323289
1998-01-26	24.32	25.17	24.18	24.89	344585
1998-01-27	24.79	25.36	24.04	24.04	503767
1998-01-28	24.14	24.89	24.14	24.70	256741
1998-01-29	24.79	26.58	24.23	25.73	955761
1998-01-30	25.73	25.92	25.08	25.36	317832
1998-02-02	25.36	26.30	25.36	26.20	238640
1998-02-03	26.02	26.77	25.73	26.72	259535
1998-02-04	26.30	26.77	26.11	26.67	253414
1998-02-05	26.48	26.86	25.45	25.69	264061
1998-02-06	25.55	26.30	25.45	26.09	301595
1998-02-09	26.30	26.30	25.55	26.11	257006
1998-02-10	25.73	26.77	25.73	25.73	452126
1998-02-11	26.02	26.30	25.64	26.11	99821
1998-02-12	26.02	26.53	25.55	26.30	245295
1998-02-13	26.02	26.20	25.78	26.02	177416
1998-02-17	26.11	26.77	25.92	26.30	429234
1998-02-18	26.58	27.05	26.30	26.91	344052
1998-02-19	26.77	27.05	26.53	26.81	447999
1998-02-20	27.24	27.28	26.91	27.05	479145
1998-02-23	27.14	27.61	26.95	27.12	352436
1998-02-24	27.05	27.24	26.86	27.14	222002
1998-02-25	27.24	27.61	27.14	27.52	313572
1998-02-26	27.42	27.42	26.95	27.33	215615
1998-02-27	27.05	27.24	26.86	26.95	188064
1998-03-02	27.14	27.14	26.48	26.74	376128
1998-03-03	26.77	27.14	26.58	26.86	234647
1998-03-04	26.86	27.05	26.67	26.86	161045
1998-03-05	26.58	27.00	26.30	26.56	306386
1998-03-06	26.86	27.14	26.58	27.05	239572
1998-03-09	26.67	27.14	26.58	27.14	171159
1998-03-10	27.14	27.14	26.86	27.05	270716
1998-03-11	26.77	27.14	26.67	26.91	230121
1998-03-12	27.05	27.05	26.63	26.91	248755
1998-03-13	26.77	27.14	26.77	26.86	252216
1998-03-16	26.67	27.42	26.58	27.42	352171
1998-03-17	27.42	27.71	27.14	27.61	303724
1998-03-18	27.24	27.99	27.24	27.47	578567
1998-03-19	27.33	27.99	27.33	27.80	197247
1998-03-20	27.71	28.08	27.61	27.78	437085
1998-03-23	27.99	27.99	27.33	27.42	298933
1998-03-24	27.33	27.61	27.33	27.61	284558
1998-03-25	27.61	28.08	27.47	27.80	691033
1998-03-26	27.56	27.89	27.33	27.80	541965
1998-03-27	27.80	28.08	27.52	27.56	336732
1998-03-30	27.42	27.61	27.05	27.14	461975
1998-03-31	27.14	27.61	27.14	27.38	593474
1998-04-01	27.19	27.52	26.95	27.33	764636
1998-04-02	27.42	28.18	27.33	27.75	977190
1998-04-03	27.80	28.32	27.75	28.13	895868
1998-04-06	28.32	28.55	27.80	27.85	382384
1998-04-07	27.89	27.99	26.67	27.52	409402
1998-04-08	27.61	27.61	26.48	26.67	360689
1998-04-09	26.67	27.42	26.63	27.28	324354
1998-04-13	27.61	27.80	26.86	27.24	426439
1998-04-14	27.52	27.75	27.24	27.52	427104
1998-04-15	27.42	27.52	26.95	27.38	812150
1998-04-16	27.24	27.42	26.86	26.86	393165
1998-04-17	27.14	27.33	26.77	27.14	374132
1998-04-20	27.19	27.19	26.67	27.00	335667
1998-04-21	26.95	27.14	26.34	26.91	355898
1998-04-22	27.24	27.28	26.86	27.24	183805
1998-04-23	27.05	27.24	26.77	27.14	574708
1998-04-24	26.95	27.24	26.86	27.14	434423
1998-04-27	26.48	26.95	25.92	26.11	430165
1998-04-28	26.77	26.86	26.39	26.48	545560
1998-04-29	26.48	26.72	26.30	26.30	242367
1998-04-30	26.81	26.81	26.16	26.72	313439
1998-05-01	26.48	26.86	26.48	26.63	114595
1998-05-04	26.48	26.77	25.92	26.11	219607
1998-05-05	26.11	26.39	25.73	26.30	247957
1998-05-06	26.39	26.39	25.31	25.73	405409
1998-05-07	25.92	25.92	24.98	25.03	245428
1998-05-08	25.08	25.92	24.79	25.64	586553
1998-05-11	25.55	25.92	25.55	25.85	267787
1998-05-12	25.55	26.20	25.36	26.16	301460
1998-05-13	26.11	26.25	25.78	26.09	352303
1998-05-14	25.92	26.39	25.59	26.06	235179
1998-05-15	25.92	26.20	25.83	26.11	347112
1998-05-18	25.83	26.30	25.36	25.78	216945
1998-05-19	26.11	26.58	25.64	26.30	236378
1998-05-20	26.20	26.77	26.11	26.67	585621
1998-05-21	26.67	26.86	26.48	26.79	458514
1998-05-22	26.86	26.86	26.02	26.02	171560
1998-05-26	26.39	26.48	25.36	25.40	329544
1998-05-27	25.12	25.78	24.89	25.36	278037
1998-05-28	25.36	25.87	25.17	25.55	224399
1998-05-29	25.55	25.73	24.47	24.61	364815
1998-06-01	24.70	25.73	24.42	25.64	294540
1998-06-02	25.73	26.11	25.36	25.64	299199
1998-06-03	25.83	25.92	24.94	25.03	174488
1998-06-04	25.36	25.55	24.79	25.55	432295
1998-06-05	25.55	25.83	25.36	25.55	564857
1998-06-08	25.83	25.92	25.36	25.36	126174
1998-06-09	25.36	25.73	25.36	25.66	103814
1998-06-10	25.45	25.92	25.36	25.45	180876
1998-06-11	25.73	25.83	24.89	25.08	329145
1998-06-12	25.17	25.31	24.84	25.17	303724
1998-06-15	25.08	25.36	24.98	25.08	289083
1998-06-16	25.26	25.55	24.61	25.08	253414
1998-06-17	25.12	26.20	25.03	26.02	598132
1998-06-18	25.73	25.92	25.36	25.36	228126
1998-06-19	25.59	25.73	24.70	25.08	683713
1998-06-22	25.26	25.55	24.98	25.36	279899
1998-06-23	25.36	25.55	25.17	25.31	185402
1998-06-24	25.45	25.92	24.98	25.87	403147
1998-06-25	25.83	25.83	24.89	25.01	447999
1998-06-26	25.12	25.64	24.98	25.45	248489
1998-06-29	25.64	25.73	25.36	25.36	175553
1998-06-30	25.55	25.92	24.98	25.17	439747
1998-07-01	25.45	26.11	25.45	25.94	456119
1998-07-02	25.92	26.30	25.73	26.30	242234
1998-07-06	26.20	27.05	25.73	26.86	560733
1998-07-07	26.77	26.95	26.06	26.20	496846
1998-07-08	26.20	27.05	26.02	26.67	513350
1998-07-09	26.67	26.95	26.48	26.48	259403
1998-07-10	26.67	26.67	26.11	26.44	247691
1998-07-13	26.65	27.38	26.45	26.65	360572
1998-07-14	26.81	27.48	26.65	27.17	340486
1998-07-15	26.91	27.17	26.40	26.50	214891
1998-07-16	26.45	26.45	25.62	26.14	457854
1998-07-17	26.14	26.24	25.62	25.78	193716
1998-07-20	25.62	28.00	25.62	27.48	1097810
1998-07-21	27.38	27.69	26.14	26.27	437042
1998-07-22	26.34	27.27	26.24	27.17	305276
1998-07-23	27.12	27.27	26.55	26.55	423007
1998-07-24	26.76	26.81	25.83	25.93	327297
1998-07-27	25.93	25.93	25.21	25.52	432686
1998-07-28	25.26	25.31	24.02	24.59	509278
1998-07-29	24.69	25.41	24.38	25.31	376180
1998-07-30	25.10	25.93	25.00	25.93	147132
1998-07-31	25.83	25.93	24.90	25.00	489797
1998-08-03	24.90	25.10	24.69	24.79	285916
1998-08-04	24.79	25.10	22.83	22.88	401227
1998-08-05	23.76	24.48	22.52	23.76	670205
1998-08-06	23.66	24.07	23.24	23.30	252762
1998-08-07	23.55	23.97	23.14	23.55	375212
1998-08-10	23.66	23.66	22.42	22.42	394935
1998-08-11	21.69	22.73	21.38	22.47	444907
1998-08-12	22.83	23.66	22.52	23.19	429056
1998-08-13	23.14	23.50	22.62	22.62	261232
1998-08-14	22.83	23.30	21.90	22.31	316529
1998-08-17	22.11	23.04	21.90	22.93	241267
1998-08-18	23.14	23.45	22.78	23.14	385376
1998-08-19	23.55	23.55	22.73	22.93	202307
1998-08-20	22.83	23.24	22.52	22.52	312052
1998-08-21	22.52	22.62	21.80	22.11	262321
1998-08-24	22.42	22.83	22.11	22.31	268371
1998-08-25	22.37	22.73	22.06	22.24	220820
1998-08-26	22.00	22.42	21.69	21.80	219973
1998-08-27	21.69	21.69	20.25	20.25	456644
1998-08-28	20.66	21.49	20.45	20.76	409213
1998-08-31	21.59	21.69	18.80	18.80	578367
1998-09-01	19.27	21.18	19.01	20.97	737479
1998-09-02	20.97	22.11	20.45	20.51	419014
1998-09-03	20.25	20.40	19.53	20.09	337824
1998-09-04	20.15	20.45	18.70	19.73	533234
1998-09-08	20.56	21.18	19.53	21.07	502865
1998-09-09	20.76	20.97	20.25	20.35	243566
1998-09-10	20.15	20.15	18.91	19.06	330443
1998-09-11	19.01	20.56	18.18	20.56	855572
1998-09-14	21.23	21.69	20.97	21.33	438736
1998-09-15	21.18	22.11	20.76	22.06	317134
1998-09-16	22.11	22.62	21.69	22.26	432565
1998-09-17	21.49	21.80	20.76	20.82	365412
1998-09-18	20.92	21.13	20.66	20.71	550416
1998-09-21	20.45	21.95	19.99	21.28	346173
1998-09-22	21.69	22.00	21.18	21.90	300557
1998-09-23	21.80	22.73	21.80	22.62	700333
1998-09-24	22.31	22.73	21.59	21.75	298258
1998-09-25	21.49	22.42	20.97	22.37	437526
1998-09-28	22.42	22.83	21.69	22.31	488345
1998-09-29	22.21	22.52	22.00	22.31	353675
1998-09-30	21.85	22.21	20.45	20.76	848675
1998-10-01	20.56	21.18	20.25	21.02	899616
1998-10-02	21.18	22.39	20.97	21.80	826169
1998-10-05	21.59	22.00	21.23	21.59	529241
1998-10-06	22.11	22.11	20.87	21.07	406551
1998-10-07	20.87	21.59	20.66	20.71	505043
1998-10-08	20.45	20.61	19.53	20.09	698639
1998-10-09	20.45	21.07	20.04	20.45	496815
1998-10-12	20.82	21.28	20.76	21.18	197104
1998-10-13	20.87	21.54	20.61	21.07	194200
1998-10-14	21.07	22.11	20.87	21.23	395177
1998-10-15	21.18	22.73	20.71	22.42	379084
1998-10-16	22.62	23.14	21.90	22.31	509157
1998-10-19	22.42	23.35	22.16	22.16	313988
1998-10-20	22.16	23.45	22.16	22.73	446722
1998-10-21	22.31	23.30	22.31	23.09	325482
1998-10-22	23.04	23.24	22.00	22.96	419256
1998-10-23	23.04	23.04	22.52	22.93	218037
1998-10-26	22.73	23.45	22.62	22.93	280350
1998-10-27	23.55	23.55	22.62	23.14	255666
1998-10-28	22.73	23.04	22.31	23.01	241146
1998-10-29	22.93	23.35	22.73	23.14	320522
1998-10-30	23.35	23.97	23.35	23.76	348835
1998-11-02	23.97	24.12	23.40	23.76	325361
1998-11-03	23.86	24.17	23.55	23.76	230014
1998-11-04	23.97	24.79	23.97	24.48	615030
1998-11-05	24.28	24.79	23.97	24.79	303945
1998-11-06	24.38	25.52	24.38	25.21	482900
1998-11-09	25.16	25.31	24.69	24.95	534081
1998-11-10	24.48	25.05	24.38	24.85	491975
1998-11-11	24.90	25.21	24.38	24.79	295354
1998-11-12	24.48	24.79	24.28	24.74	411754
1998-11-13	24.38	24.95	24.38	24.79	434017
1998-11-16	24.90	25.10	24.48	24.79	425789
1998-11-17	24.79	25.21	24.38	24.69	386828
1998-11-18	24.69	25.00	24.59	24.90	281802
1998-11-19	24.79	25.21	24.59	25.05	297653
1998-11-20	25.26	25.52	24.95	25.52	600631
1998-11-23	25.57	26.03	25.52	25.88	484594
1998-11-24	25.88	25.88	25.26	25.36	295112
1998-11-25	25.36	25.62	25.00	25.62	224934
1998-11-27	25.21	25.41	25.00	25.36	83729
1998-11-30	25.21	25.41	24.48	24.48	330322
1998-12-01	23.76	24.85	23.76	24.64	547149
1998-12-02	24.38	24.79	24.38	24.61	279140
1998-12-03	24.38	24.69	24.02	24.17	289183
1998-12-04	24.38	24.90	24.17	24.74	371946
1998-12-07	24.69	25.16	24.54	25.16	204364
1998-12-08	25.00	25.00	24.07	24.23	293176
1998-12-09	24.23	24.59	24.12	24.59	261474
1998-12-10	24.48	24.59	23.81	24.02	241993
1998-12-11	24.17	24.28	23.14	24.12	276962
1998-12-14	23.76	23.97	23.14	23.66	286884
1998-12-15	23.76	24.28	23.76	24.23	511698
1998-12-16	24.07	24.28	23.55	23.71	314351
1998-12-17	23.76	24.95	23.61	24.69	597364
1998-12-18	24.54	24.79	24.43	24.74	501413
1998-12-21	24.69	24.90	24.43	24.59	226263
1998-12-22	24.59	24.69	24.17	24.48	381141
1998-12-23	24.69	24.79	24.48	24.79	413085
1998-12-24	24.79	24.79	24.48	24.48	163588
1998-12-28	24.64	24.79	24.07	24.23	346415
1998-12-29	24.28	24.79	23.97	24.79	825080
1998-12-30	24.69	25.00	24.48	24.74	329959
1998-12-31	24.69	25.31	24.69	24.85	412238
1999-01-04	24.85	25.10	24.69	24.85	561669
1999-01-05	24.74	25.52	24.74	25.52	913773
1999-01-06	25.47	26.09	25.41	26.03	1402845
1999-01-07	25.98	26.03	25.00	25.16	824598
1999-01-08	25.21	26.03	25.21	25.83	1047959
1999-01-11	25.72	26.24	25.57	26.09	611400
1999-01-12	26.03	26.24	25.83	26.14	812377
1999-01-13	25.62	26.24	25.52	25.93	689927
1999-01-14	26.03	26.14	25.52	25.67	697671
1999-01-15	25.72	26.45	25.72	26.45	728767
1999-01-19	26.29	26.40	26.03	26.24	337945
1999-01-20	26.14	26.45	25.52	25.72	615635
1999-01-21	25.72	26.45	25.41	26.29	670810
1999-01-22	26.14	26.29	25.83	26.03	457249
1999-01-25	25.93	26.24	25.83	26.11	258328
1999-01-26	25.93	26.34	25.72	26.19	475519
1999-01-27	26.24	26.40	25.41	25.41	392394
1999-01-28	25.62	26.34	25.62	26.27	749095
1999-01-29	26.34	26.76	25.72	25.72	614425
1999-02-01	26.65	27.63	26.55	27.17	1045418
1999-02-02	27.07	27.27	25.67	26.14	419861
1999-02-03	26.40	26.76	26.14	26.71	507584
1999-02-04	26.55	26.60	25.47	25.52	317134
1999-02-05	25.52	26.19	25.10	26.11	465114
1999-02-08	26.14	26.14	25.72	25.93	275510
1999-02-09	25.72	26.40	25.57	26.14	353433
1999-02-10	26.14	26.24	25.31	26.03	325119
1999-02-11	25.98	26.14	25.62	26.03	407640
1999-02-12	25.83	26.81	25.72	26.21	754298
1999-02-16	26.24	27.48	26.03	26.55	704689
1999-02-17	26.24	26.45	26.03	26.32	644432
1999-02-18	26.45	27.07	26.14	26.55	603172
1999-02-19	26.45	26.86	26.03	26.34	403768
1999-02-22	26.55	27.27	26.14	27.22	390337
1999-02-23	26.96	27.12	26.34	26.71	470922
1999-02-24	26.60	26.86	25.83	25.98	339518
1999-02-25	25.88	26.09	25.31	25.88	491854
1999-02-26	26.03	26.45	25.67	26.24	405825
1999-03-01	26.45	26.45	25.93	26.24	392757
1999-03-02	26.14	26.86	25.93	26.09	301283
1999-03-03	26.03	26.14	25.72	26.14	275389
1999-03-04	26.03	26.55	25.93	26.50	344358
1999-03-05	26.50	26.86	26.45	26.55	340002
1999-03-08	26.50	26.65	26.03	26.03	301767
1999-03-09	26.03	26.76	25.83	26.24	390700
1999-03-10	26.14	26.86	25.98	26.76	318949
1999-03-11	26.65	27.12	26.45	26.86	330564
1999-03-12	26.86	27.17	26.63	26.78	345447
1999-03-15	26.86	27.22	26.76	27.12	442850
1999-03-16	27.17	27.17	26.65	26.76	291361
1999-03-17	26.65	26.96	26.50	26.71	584175
1999-03-18	26.65	27.43	26.55	27.22	594218
1999-03-19	27.27	27.69	27.22	27.53	1496134
1999-03-22	27.43	27.58	27.27	27.43	727799
1999-03-23	27.27	27.38	26.50	26.76	519805
1999-03-24	26.76	26.96	26.24	26.60	287852
1999-03-25	26.55	26.86	26.45	26.76	348109
1999-03-26	26.55	26.81	25.93	25.93	294870
1999-03-29	26.34	26.68	26.03	26.68	508431
1999-03-30	26.45	26.45	26.03	26.09	471043
1999-03-31	26.14	26.34	25.10	25.57	556708
1999-04-01	25.67	26.14	25.16	26.01	346657
1999-04-05	26.19	27.17	26.03	27.14	806085
1999-04-06	26.91	27.07	26.24	26.34	423612
1999-04-07	26.45	26.65	25.98	26.40	354522
1999-04-08	26.50	26.96	26.45	26.56	370373
1999-04-09	26.65	27.38	26.40	27.22	494758
1999-04-12	26.96	27.32	26.76	27.27	544124
1999-04-13	27.17	27.48	26.71	27.38	476124
1999-04-14	27.38	28.93	27.27	27.58	669842
1999-04-15	27.69	28.15	27.48	27.69	262079
1999-04-16	27.63	27.79	27.07	27.58	529725
1999-04-19	27.48	28.51	27.48	28.25	568566
1999-04-20	28.20	28.51	28.05	28.46	320764
1999-04-21	28.00	28.77	27.58	28.77	468502
1999-04-22	28.77	28.93	27.89	28.59	266919
1999-04-23	28.31	28.72	28.10	28.25	138057
1999-04-26	28.41	28.41	28.15	28.28	373882
1999-04-27	28.51	28.51	27.89	28.38	320159
1999-04-28	28.20	29.34	28.20	28.93	716063
1999-04-29	28.72	29.86	28.72	29.18	597727
1999-04-30	29.24	29.34	28.20	29.29	627250
1999-05-03	29.24	30.17	29.24	30.06	817338
1999-05-04	30.27	30.27	29.44	29.62	428693
1999-05-05	29.75	29.86	29.18	29.86	208599
1999-05-06	29.55	29.65	28.62	29.44	487377
1999-05-07	29.44	29.55	28.93	29.31	334315
1999-05-10	29.24	29.34	28.20	28.31	314593
1999-05-11	28.31	29.24	28.31	28.98	224571
1999-05-12	28.62	28.98	28.31	28.77	186456
1999-05-13	28.93	29.39	28.87	29.29	326692
1999-05-14	28.72	29.03	28.31	28.93	388159
1999-05-17	28.77	28.93	27.53	27.71	482053
1999-05-18	27.94	28.20	27.53	28.05	483142
1999-05-19	28.00	28.72	28.00	28.41	236306
1999-05-20	28.51	29.13	28.10	28.20	256876
1999-05-21	28.10	28.36	27.58	27.94	307575
1999-05-24	28.51	29.13	28.05	28.13	338187
1999-05-25	28.31	28.62	27.89	27.89	300194
1999-05-26	27.89	29.18	27.27	29.13	435106
1999-05-27	28.51	28.51	27.07	27.12	642254
1999-05-28	27.79	28.87	27.48	28.62	602567
1999-06-01	28.82	29.03	28.62	28.69	1145724
1999-06-02	28.62	28.93	28.15	28.46	297169
1999-06-03	28.56	30.53	28.51	30.40	1289228
1999-06-04	30.48	30.89	30.17	30.55	691621
1999-06-07	30.79	30.79	30.17	30.53	548359
1999-06-08	30.48	30.48	29.91	30.48	449747
1999-06-09	30.58	30.58	29.86	29.99	257239
1999-06-10	29.86	29.88	29.55	29.80	613336
1999-06-11	29.75	30.37	28.82	28.87	537590
1999-06-14	29.44	29.60	28.72	29.60	348714
1999-06-15	29.49	30.37	29.44	29.70	506979
1999-06-16	29.80	30.37	29.65	30.11	386707
1999-06-17	30.06	30.63	29.96	30.58	413448
1999-06-18	29.96	30.63	29.86	30.37	764583
1999-06-21	30.45	30.53	29.75	30.11	280713
1999-06-22	29.86	30.17	29.49	29.75	292450
1999-06-23	29.65	29.75	29.13	29.49	254577
1999-06-24	29.57	29.65	28.46	28.93	536138
1999-06-25	28.72	29.49	28.51	29.03	234612
1999-06-28	29.03	29.86	29.03	29.18	402195
1999-06-29	29.16	29.55	29.03	29.49	190207
1999-06-30	29.39	29.60	28.51	28.93	797615
1999-07-01	28.87	30.17	28.77	30.17	455071
1999-07-02	29.96	30.79	29.86	29.86	631969
1999-07-06	29.86	30.06	29.80	29.86	371462
1999-07-07	29.86	30.48	29.65	30.45	421676
1999-07-08	29.96	30.11	29.24	29.57	367227
1999-07-09	29.39	29.65	28.93	29.44	461000
1999-07-12	30.23	30.45	29.43	29.55	405785
1999-07-13	29.49	29.49	28.64	28.92	364095
1999-07-14	29.38	29.43	28.30	28.72	580023
1999-07-15	28.75	29.66	28.75	29.26	337036
1999-07-16	29.09	29.49	28.81	29.32	374545
1999-07-19	29.43	29.89	29.43	29.83	427785
1999-07-20	29.77	30.00	28.86	28.92	470134
1999-07-21	29.03	29.72	28.86	29.43	262786
1999-07-22	29.26	29.38	28.18	28.47	329666
1999-07-23	28.41	28.75	28.07	28.24	206137
1999-07-26	28.18	29.26	27.95	29.26	515454
1999-07-27	29.20	29.83	28.98	29.26	342206
1999-07-28	29.23	29.77	29.03	29.09	201407
1999-07-29	29.09	29.09	27.95	28.18	297656
1999-07-30	27.95	28.47	26.99	27.39	532394
1999-08-02	27.50	28.81	27.27	28.64	465514
1999-08-03	28.69	28.75	27.50	28.04	472334
1999-08-04	28.07	28.58	27.84	28.13	434055
1999-08-05	28.13	28.15	27.33	27.61	455724
1999-08-06	27.59	27.73	27.33	27.67	299196
1999-08-09	27.73	27.90	27.22	27.27	298536
1999-08-10	27.24	27.56	26.25	26.59	300736
1999-08-11	26.93	27.27	26.70	26.93	157517
1999-08-12	27.16	27.50	26.25	26.88	255966
1999-08-13	27.05	27.50	26.88	27.50	343196
1999-08-16	27.39	27.50	26.93	27.44	230447
1999-08-17	27.59	28.01	27.27	28.01	255856
1999-08-18	27.95	27.95	27.27	27.95	254646
1999-08-19	27.73	27.73	26.93	27.36	312176
1999-08-20	27.61	27.78	27.39	27.70	304696
1999-08-23	27.73	28.52	27.73	28.47	365085
1999-08-24	28.18	28.64	27.67	28.49	279836
1999-08-25	28.13	28.30	27.50	27.95	365305
1999-08-26	27.84	28.13	27.16	27.16	153777
1999-08-27	27.50	28.13	27.16	27.67	311736
1999-08-30	27.61	27.73	25.80	26.14	402485
1999-08-31	26.48	27.39	26.14	27.22	452424
1999-09-01	26.70	27.22	26.36	27.19	435925
1999-09-02	26.76	26.82	25.91	26.36	363985
1999-09-03	26.45	27.84	26.42	27.84	404575
1999-09-07	27.73	28.18	26.48	26.48	170277
1999-09-08	26.65	27.56	25.57	25.74	545704
1999-09-09	25.85	26.36	25.85	26.36	420525
1999-09-10	26.76	27.05	25.97	26.56	383785
1999-09-13	26.42	26.42	25.91	26.22	292706
1999-09-14	26.02	26.02	25.23	25.34	361785
1999-09-15	25.85	25.85	24.55	24.55	537894
1999-09-16	24.94	24.94	23.92	24.60	739632
1999-09-17	25.00	25.06	24.20	25.06	493894
1999-09-20	24.94	25.06	23.69	24.49	589043
1999-09-21	24.26	24.32	22.56	22.90	1029479
1999-09-22	23.18	23.30	22.44	23.07	808271
1999-09-23	23.07	24.55	23.01	23.92	621823
1999-09-24	23.98	24.32	23.30	23.64	401385
1999-09-27	23.86	24.09	23.18	23.30	401605
1999-09-28	23.30	23.58	22.78	23.21	550763
1999-09-29	23.30	23.81	23.24	23.78	791441
1999-09-30	23.81	24.55	23.69	24.15	453744
1999-10-01	24.09	24.20	23.35	24.18	931360
1999-10-04	24.09	25.34	24.09	25.17	556593
1999-10-05	25.11	25.23	23.30	24.35	556373
1999-10-06	24.35	24.72	23.98	24.55	526674
1999-10-07	24.66	24.72	23.58	24.03	499284
1999-10-08	24.06	25.11	24.03	25.09	383345
1999-10-11	24.55	24.89	24.43	24.55	403035
1999-10-12	24.43	24.55	24.03	24.43	362005
1999-10-13	24.43	24.66	24.09	24.32	619953
1999-10-14	24.38	24.43	23.52	24.09	264546
1999-10-15	23.75	23.92	22.84	22.95	648333
1999-10-18	22.90	23.52	22.78	23.35	462104
1999-10-19	23.95	24.55	23.64	24.20	492354
1999-10-20	24.29	24.38	24.09	24.20	304916
1999-10-21	24.03	24.32	23.75	24.29	275656
1999-10-22	24.43	25.11	24.26	24.32	356395
1999-10-25	24.29	25.34	24.20	25.28	289186
1999-10-26	25.11	25.23	24.55	24.72	563413
1999-10-27	24.72	25.91	24.60	25.51	479484
1999-10-28	26.31	27.27	26.14	27.10	678362
1999-10-29	27.16	27.27	26.59	26.93	525684
1999-11-01	26.82	27.16	26.82	26.93	244747
1999-11-02	27.05	27.33	26.70	26.88	282036
1999-11-03	27.16	27.27	26.53	26.93	308546
1999-11-04	27.05	27.73	26.93	27.05	499064
1999-11-05	27.61	27.95	27.33	27.73	935100
1999-11-08	27.64	27.67	26.70	26.70	476074
1999-11-09	27.05	27.10	26.42	26.76	496094
1999-11-10	26.48	27.10	26.36	26.53	373115
1999-11-11	26.48	26.82	26.14	26.53	243757
1999-11-12	26.68	27.10	26.42	27.05	276646
1999-11-15	26.93	26.99	26.59	26.65	240347
1999-11-16	26.68	27.27	26.65	26.88	318446
1999-11-17	26.76	27.56	26.76	26.88	383785
1999-11-18	26.93	27.50	26.82	26.93	367725
1999-11-19	26.70	26.93	26.48	26.53	288086
1999-11-22	26.36	26.48	25.85	25.91	239907
1999-11-23	26.05	26.14	25.34	25.34	217467
1999-11-24	25.43	25.74	25.00	25.17	285336
1999-11-26	25.23	25.40	24.83	25.00	77438
1999-11-29	24.72	24.89	24.32	24.55	263446
1999-11-30	24.55	25.57	24.55	25.17	619293
1999-12-01	24.72	25.17	24.60	24.72	519304
1999-12-02	24.94	25.11	24.38	24.49	437905
1999-12-03	24.72	26.19	24.72	25.74	580463
1999-12-06	25.80	25.80	24.03	24.29	427125
1999-12-07	24.26	24.55	23.18	23.18	622373
1999-12-08	23.24	23.41	22.50	22.78	593223
1999-12-09	23.24	23.24	21.70	21.82	932240
1999-12-10	22.22	23.41	22.22	22.44	825431
1999-12-13	22.27	22.44	21.82	21.88	437355
1999-12-14	21.88	21.88	21.19	21.42	320426
1999-12-15	21.48	21.82	21.36	21.59	671212
1999-12-16	21.68	21.76	20.63	21.08	419095
1999-12-17	21.14	21.25	20.45	20.80	1072927
1999-12-20	20.91	20.97	19.49	19.49	1061267
1999-12-21	19.94	21.11	19.94	20.80	1285556
1999-12-22	21.14	21.19	20.57	20.68	516444
1999-12-23	21.14	21.36	20.45	20.74	454624
1999-12-27	20.40	21.48	20.34	20.97	624903
1999-12-28	20.97	21.31	20.68	21.02	577383
1999-12-29	21.14	21.59	20.97	21.42	401055
1999-12-30	21.53	21.76	21.19	21.48	379165
1999-12-31	21.59	21.82	21.42	21.70	275106
2000-01-03	21.53	21.82	19.55	20.40	1184027
2000-01-04	20.23	20.45	19.60	19.77	1327796
2000-01-05	19.66	19.77	19.26	19.26	838191
2000-01-06	19.55	20.23	19.38	19.94	401935
2000-01-07	20.11	20.23	19.94	20.11	449565
2000-01-10	20.23	20.23	19.20	19.26	489054
2000-01-11	19.26	19.43	18.81	19.38	405345
2000-01-12	19.15	19.89	19.15	19.38	455394
2000-01-13	20.00	20.21	19.32	19.60	1044109
2000-01-14	19.77	20.11	19.60	19.94	800241
2000-01-18	19.94	20.00	19.03	19.26	892090
2000-01-19	19.15	19.72	19.15	19.32	1050927
2000-01-20	19.38	19.43	18.92	18.98	886260
2000-01-21	19.03	19.32	18.52	18.64	818281
2000-01-24	18.64	19.03	18.18	18.32	453744
2000-01-25	18.30	18.81	18.07	18.64	878230
2000-01-26	18.64	18.86	18.64	18.86	1316466
2000-01-27	18.92	19.38	18.47	18.69	720932
2000-01-28	18.69	19.09	17.84	17.90	733472
2000-01-31	18.07	20.00	17.95	19.60	1338906
2000-02-01	19.26	19.38	18.81	19.32	475854
2000-02-02	19.38	19.66	18.86	19.20	1185897
2000-02-03	19.20	20.00	18.98	19.94	1627103
2000-02-04	19.91	20.00	18.86	19.32	945990
2000-02-07	19.03	19.03	18.41	18.98	536244
2000-02-08	18.98	19.15	18.41	18.58	574633
2000-02-09	18.81	19.09	18.75	18.86	1131117
2000-02-10	18.98	19.55	18.86	19.49	1503794
2000-02-11	19.26	19.49	19.20	19.43	2200306
2000-02-14	19.38	19.55	19.09	19.19	1235837
2000-02-15	19.26	20.00	19.15	19.60	470244
2000-02-16	19.66	19.66	19.03	19.49	373995
2000-02-17	19.66	19.77	19.20	19.20	852270
2000-02-18	18.86	19.18	18.75	18.75	1771861
2000-02-22	18.64	19.55	18.64	19.01	791111
2000-02-23	18.98	19.32	18.64	18.92	808931
2000-02-24	18.92	19.15	18.52	19.09	1901880
2000-02-25	18.98	19.26	18.75	18.86	2401275
2000-02-28	18.92	19.77	18.81	19.32	614453
2000-02-29	19.32	19.32	18.18	18.98	664502
2000-03-01	18.92	18.98	18.13	18.35	474754
2000-03-02	18.81	18.81	17.95	18.07	502254
2000-03-03	18.13	18.24	17.50	17.98	506104
2000-03-06	17.95	18.01	17.44	17.78	520954
2000-03-07	17.76	17.90	16.53	16.82	562973
2000-03-08	16.93	16.93	16.14	16.19	625123
2000-03-09	16.42	17.16	16.14	16.93	601913
2000-03-10	16.88	16.99	16.48	16.88	413155
2000-03-13	16.56	16.93	16.14	16.88	515344
2000-03-14	16.79	16.82	16.25	16.42	519634
2000-03-15	16.59	18.07	16.31	17.84	1106697
2000-03-16	18.07	20.00	17.84	19.70	1272466
2000-03-17	19.77	20.11	19.09	19.43	1043559
2000-03-20	19.46	19.49	18.13	18.47	525024
2000-03-21	18.35	19.49	18.30	19.20	540754
2000-03-22	19.09	19.32	18.64	19.09	492794
2000-03-23	18.98	19.77	18.64	19.72	500274
2000-03-24	19.20	20.23	19.15	19.20	552633
2000-03-27	19.18	19.43	18.64	18.75	1000439
2000-03-28	18.75	19.32	18.52	19.26	447585
2000-03-29	19.89	20.11	19.55	19.89	901330
2000-03-30	19.43	19.55	19.20	19.20	495654
2000-03-31	19.32	20.68	19.20	20.34	678912
2000-04-03	20.45	21.02	20.28	20.80	582113
2000-04-04	20.88	21.31	20.11	20.63	896490
2000-04-05	20.00	20.91	19.83	20.17	399405
2000-04-06	19.94	20.67	19.77	20.00	206247
2000-04-07	20.06	20.11	19.20	19.26	224837
2000-04-10	19.38	19.83	18.81	19.60	433615
2000-04-11	19.43	19.77	18.98	19.66	252446
2000-04-12	19.77	20.91	19.66	20.80	660762
2000-04-13	20.68	20.85	19.55	19.55	571113
2000-04-14	19.55	20.00	17.86	18.52	806621
2000-04-17	18.24	18.81	17.67	17.84	1204267
2000-04-18	17.90	18.69	17.78	18.47	817181
2000-04-19	18.13	18.86	16.82	17.27	1000989
2000-04-20	17.39	17.83	17.27	17.44	918490
2000-04-24	17.44	18.18	17.33	17.56	994169
2000-04-25	18.30	18.30	17.73	18.13	550543
2000-04-26	18.07	18.18	17.50	17.56	554393
2000-04-27	17.36	17.39	16.48	16.88	1071717
2000-04-28	16.99	17.27	16.36	16.59	612363
2000-05-01	16.76	17.10	16.36	16.59	649323
2000-05-02	16.53	16.76	16.36	16.59	306566
2000-05-03	16.68	16.76	16.36	16.42	401385
2000-05-04	16.48	16.48	15.23	15.63	1177757
2000-05-05	15.68	16.19	15.45	15.85	333186
2000-05-08	15.68	16.14	15.23	16.02	1031899
2000-05-09	15.74	15.91	15.11	15.34	2044109
2000-05-10	15.51	15.51	15.00	15.00	1084257
2000-05-11	15.40	15.51	15.11	15.23	1091407
2000-05-12	15.51	15.85	15.45	15.68	320976
2000-05-15	15.85	16.02	15.40	15.81	393905
2000-05-16	16.02	16.14	15.34	15.68	590693
2000-05-17	15.63	15.63	15.34	15.51	210317
2000-05-18	15.57	16.36	15.57	16.31	672862
2000-05-19	15.97	16.19	15.74	15.74	544384
2000-05-22	15.91	16.36	15.80	16.31	270596
2000-05-23	16.31	17.16	16.14	16.82	607413
2000-05-24	17.10	17.50	16.99	17.10	551093
2000-05-25	17.27	17.39	16.59	16.76	383675
2000-05-26	16.85	17.27	16.59	17.27	217907
2000-05-30	17.10	17.33	16.82	17.22	328896
2000-05-31	17.39	17.67	16.93	17.61	451214
2000-06-01	17.50	18.18	17.27	18.13	563083
2000-06-02	18.18	18.69	18.18	18.58	598503
2000-06-05	18.52	18.52	17.73	17.78	329666
2000-06-06	17.90	17.90	16.93	17.27	360135
2000-06-07	17.33	18.13	17.16	17.78	491914
2000-06-08	17.84	17.95	17.27	17.39	313606
2000-06-09	17.56	17.67	16.82	17.10	278626
2000-06-12	17.27	17.56	17.05	17.33	348586
2000-06-13	17.16	17.33	16.88	17.16	431195
2000-06-14	17.05	17.27	16.82	16.83	166977
2000-06-15	16.93	16.99	15.80	15.85	526564
2000-06-16	15.74	15.97	14.94	15.68	1317786
2000-06-19	15.85	15.85	15.34	15.45	674512
2000-06-20	15.63	15.63	15.28	15.34	707182
2000-06-21	15.37	15.40	15.06	15.23	770101
2000-06-22	15.23	15.23	14.77	14.94	560003
2000-06-23	14.97	15.23	14.89	15.17	442855
2000-06-26	15.11	15.34	14.94	15.23	209327
2000-06-27	15.20	15.50	15.06	15.17	334286
2000-06-28	15.45	16.02	15.23	15.45	438455
2000-06-29	15.74	15.74	14.43	14.55	693102
2000-06-30	14.83	15.23	14.09	14.38	1162247
2000-07-03	14.49	15.40	14.38	15.40	707182
2000-07-05	15.41	15.74	15.28	15.74	1123087
2000-07-06	15.71	16.14	15.23	16.02	561873
2000-07-07	16.14	16.36	15.85	16.19	385985
2000-07-10	16.08	16.31	15.97	16.14	265866
2000-07-11	15.97	16.36	15.85	16.36	267406
2000-07-12	16.50	16.75	16.13	16.44	389100
2000-07-13	16.44	16.63	15.88	15.88	318900
2000-07-14	16.25	16.44	16.00	16.44	439500
2000-07-17	16.38	16.44	16.00	16.00	315800
2000-07-18	16.19	16.45	15.75	16.42	539800
2000-07-19	16.38	16.94	16.31	16.56	545300
2000-07-20	16.75	17.00	16.69	16.81	397700
2000-07-21	16.63	17.38	16.50	16.63	475900
2000-07-24	16.72	17.06	16.56	16.81	360800
2000-07-25	16.94	17.25	16.63	16.75	221400
2000-07-26	16.81	16.88	15.94	16.00	601400
2000-07-27	16.13	16.63	16.06	16.25	291300
2000-07-28	16.13	16.25	15.88	15.88	286900
2000-07-31	16.00	16.19	15.50	15.69	404300
2000-08-01	15.75	16.38	15.75	16.06	421900
2000-08-02	16.09	16.31	16.00	16.19	349900
2000-08-03	16.00	16.94	15.94	16.69	432100
2000-08-04	16.88	17.56	16.75	17.13	748700
2000-08-07	17.19	17.50	17.00	17.44	335500
2000-08-08	17.25	17.38	16.94	17.13	318500
2000-08-09	17.13	17.25	16.81	17.13	246600
2000-08-10	17.06	17.50	17.06	17.13	447900
2000-08-11	17.13	17.63	17.06	17.31	606800
2000-08-14	17.22	17.50	17.19	17.50	317400
2000-08-15	17.31	17.50	17.02	17.25	384100
2000-08-16	17.28	17.50	16.88	16.94	271100
2000-08-17	17.00	17.19	16.75	17.06	369600
2000-08-18	16.94	17.00	16.44	16.63	303600
2000-08-21	16.75	16.88	16.25	16.69	183600
2000-08-22	16.38	17.25	16.38	17.00	380800
2000-08-23	16.94	17.25	16.94	17.13	456300
2000-08-24	17.06	17.25	16.69	16.81	356900
2000-08-25	16.81	16.94	16.69	16.75	284900
2000-08-28	16.72	16.81	16.50	16.50	320300
2000-08-29	16.50	16.75	16.19	16.44	389600
2000-08-30	16.38	16.94	16.25	16.50	382900
2000-08-31	16.56	17.13	16.56	16.88	563300
2000-09-01	17.00	17.06	16.81	16.81	334100
2000-09-05	16.88	17.06	16.75	16.94	407500
2000-09-06	16.91	17.38	16.88	17.00	407100
2000-09-07	17.13	17.59	16.94	17.50	555600
2000-09-08	17.25	18.25	17.19	18.19	922900
2000-09-11	18.13	18.44	18.06	18.44	627400
2000-09-12	18.13	18.81	18.06	18.69	809100
2000-09-13	18.67	18.81	18.56	18.75	838200
2000-09-14	18.69	18.81	17.94	18.00	990400
2000-09-15	17.69	18.25	17.63	17.75	1425000
2000-09-18	17.88	17.88	16.75	16.75	596100
2000-09-19	16.88	17.31	16.88	17.31	400600
2000-09-20	17.44	17.44	16.75	17.13	431400
2000-09-21	17.13	17.13	16.69	16.75	354700
2000-09-22	16.69	16.75	16.19	16.69	416900
2000-09-25	16.69	17.06	16.44	17.06	304200
2000-09-26	16.81	17.31	16.63	16.81	651000
2000-09-27	17.06	17.19	16.81	17.13	626300
2000-09-28	17.00	17.69	16.88	17.63	1408400
2000-09-29	15.38	15.44	14.63	14.69	2282200
2000-10-02	15.22	15.31	14.88	15.25	1326800
2000-10-03	15.25	15.31	14.81	15.13	1236000
2000-10-04	15.13	15.19	14.88	14.94	796100
2000-10-05	15.00	15.06	14.63	14.81	669900
2000-10-06	14.81	14.94	14.25	14.31	720900
2000-10-09	14.44	14.50	14.00	14.06	438700
2000-10-10	14.06	14.13	13.75	13.81	595500
2000-10-11	13.88	13.92	13.00	13.63	638800
2000-10-12	13.63	13.81	12.88	13.44	408500
2000-10-13	13.22	13.63	13.13	13.25	495200
2000-10-16	13.50	13.69	13.38	13.56	979600
2000-10-17	13.56	13.88	13.31	13.31	461500
2000-10-18	13.44	13.50	12.52	13.06	547500
2000-10-19	13.19	13.69	13.06	13.50	495800
2000-10-20	13.38	13.44	13.13	13.19	588300
2000-10-23	13.25	13.31	12.75	12.81	551900
2000-10-24	12.88	13.44	12.81	13.25	869700
2000-10-25	13.13	13.80	13.06	13.69	481900
2000-10-26	13.44	13.75	13.13	13.56	516700
2000-10-27	13.56	14.13	13.25	13.88	353300
2000-10-30	13.72	14.69	13.69	14.69	439500
2000-10-31	14.59	14.81	14.06	14.38	625100
2000-11-01	14.28	14.50	14.00	14.13	675300
2000-11-02	14.06	14.63	14.00	14.25	509100
2000-11-03	14.19	14.38	14.13	14.31	201700
2000-11-06	14.28	14.63	14.13	14.63	289800
2000-11-07	14.31	14.50	14.25	14.44	722900
2000-11-08	14.38	14.56	14.06	14.08	400000
2000-11-09	14.19	14.31	14.00	14.31	460900
2000-11-10	14.31	14.56	14.19	14.31	263000
2000-11-13	14.31	14.50	13.94	14.14	811100
2000-11-14	14.97	15.00	13.94	13.94	716000
2000-11-15	14.25	14.25	13.63	13.63	371700
2000-11-16	13.72	13.94	13.56	13.81	685800
2000-11-17	13.94	14.00	13.56	14.00	762700
2000-11-20	14.00	14.06	13.50	13.63	439100
2000-11-21	13.53	13.81	13.38	13.81	341900
2000-11-22	13.69	14.00	13.50	13.94	702300
2000-11-24	13.94	14.31	13.94	14.31	500000
2000-11-27	14.13	14.25	14.00	14.06	651200
2000-11-28	14.13	14.38	14.00	14.25	570900
2000-11-29	14.25	14.94	14.19	14.81	790800
2000-11-30	14.88	15.44	14.81	15.25	1570300
2000-12-01	15.06	15.63	14.88	15.25	831000
2000-12-04	15.00	15.25	14.75	14.75	514600
2000-12-05	15.50	15.56	15.13	15.56	1097200
2000-12-06	15.44	15.94	14.81	15.19	1289900
2000-12-07	15.31	15.56	15.25	15.50	453500
2000-12-08	15.44	15.94	15.38	15.75	989700
2000-12-11	15.63	15.75	15.25	15.69	743000
2000-12-12	15.63	15.75	15.19	15.63	550000
2000-12-13	15.50	15.81	15.06	15.13	667700
2000-12-14	14.53	14.88	14.38	14.81	567200
2000-12-15	14.81	14.92	14.50	14.69	1545100
2000-12-18	14.88	15.13	14.75	15.06	997000
2000-12-19	15.06	15.31	14.81	14.88	1268100
2000-12-20	14.88	15.25	14.75	15.06	622800
2000-12-21	14.94	15.50	14.88	15.50	802000
2000-12-22	15.50	15.75	15.23	15.75	1120300
2000-12-26	15.81	15.88	15.44	15.69	457700
2000-12-27	15.81	15.94	15.63	15.94	792300
2000-12-28	15.88	16.00	15.63	15.94	464900
2000-12-29	15.94	16.38	15.63	16.19	756300
2001-01-02	16.19	16.25	15.75	16.00	1049600
2001-01-03	16.44	18.00	16.13	17.59	1864400
2001-01-04	17.31	17.56	17.06	17.44	1030400
2001-01-05	17.44	17.44	16.63	16.69	338700
2001-01-08	16.63	16.81	16.50	16.56	452200
2001-01-09	16.63	16.75	16.31	16.56	791000
2001-01-10	16.45	17.00	16.38	16.81	496100
2001-01-11	16.97	17.25	16.75	17.06	543700
2001-01-12	17.06	17.06	16.25	16.38	348400
2001-01-16	16.25	17.00	16.13	16.75	332400
2001-01-17	16.81	17.38	16.69	17.06	587600
2001-01-18	16.94	17.00	15.19	15.38	1581200
2001-01-19	15.44	16.00	14.81	15.56	1297400
2001-01-22	15.56	15.69	15.38	15.50	685000
2001-01-23	15.50	16.00	15.38	15.88	938200
2001-01-24	15.81	16.19	15.63	15.88	577600
2001-01-25	15.94	16.00	15.44	15.63	602400
2001-01-26	15.63	15.75	15.38	15.63	485800
2001-01-29	15.63	16.00	15.44	15.61	533900
2001-01-30	15.56	15.81	15.31	15.63	588200
2001-01-31	15.63	15.67	15.25	15.44	606000
2001-02-01	15.41	15.44	14.69	14.75	867100
2001-02-02	14.81	15.06	14.81	15.00	787900
2001-02-05	14.97	15.13	14.88	15.13	252600
2001-02-06	15.06	15.13	14.63	14.69	487600
2001-02-07	14.81	15.00	14.13	14.81	489700
2001-02-08	14.88	15.06	14.75	15.00	570100
2001-02-09	14.88	15.06	14.81	14.81	610600
2001-02-12	14.94	15.06	14.81	15.06	493300
2001-02-13	14.94	15.06	14.75	14.88	436800
2001-02-14	14.94	15.19	14.88	15.19	1365800
2001-02-15	15.06	15.31	14.94	15.31	694800
2001-02-16	15.19	15.75	15.19	15.50	972000
2001-02-20	15.38	15.56	15.00	15.06	1024400
2001-02-21	15.19	15.25	14.88	14.88	766800
2001-02-22	15.00	15.06	14.69	15.00	670900
2001-02-23	14.88	15.06	14.63	15.00	338100
2001-02-26	14.88	15.50	14.88	15.50	423200
2001-02-27	15.44	15.69	15.06	15.31	488700
2001-02-28	15.31	15.50	14.81	14.94	649500
2001-03-01	14.94	15.25	14.56	15.25	651600
2001-03-02	15.25	15.94	15.06	15.31	418100
2001-03-05	15.19	15.44	15.00	15.19	308800
2001-03-06	15.19	15.38	15.06	15.19	206800
2001-03-07	15.19	15.56	15.13	15.50	578700
2001-03-08	15.63	15.69	15.19	15.38	327200
2001-03-09	15.25	15.31	14.88	15.00	326700
2001-03-12	15.00	15.00	14.50	14.50	307000
2001-03-13	14.56	15.00	14.25	14.98	512300
2001-03-14	14.50	14.63	13.88	14.31	526000
2001-03-15	14.19	14.75	14.13	14.56	299000
2001-03-16	14.50	14.75	14.06	14.44	1040300
2001-03-19	14.25	14.56	14.25	14.50	309100
2001-03-20	14.44	14.44	13.94	13.94	306700
2001-03-21	13.94	14.06	13.25	13.50	507700
2001-03-22	13.38	13.44	12.63	12.94	781600
2001-03-23	13.25	14.00	13.00	13.73	836400
2001-03-26	14.25	14.38	13.94	14.31	620800
2001-03-27	14.19	14.50	13.88	14.31	529800
2001-03-28	14.31	14.31	14.06	14.19	327400
2001-03-29	14.16	14.19	13.88	13.89	333900
2001-03-30	13.94	14.31	13.94	14.25	622700
2001-04-02	14.25	14.63	14.19	14.56	711500
2001-04-03	14.50	14.63	14.22	14.31	539300
2001-04-04	14.25	14.38	13.88	14.00	867700
2001-04-05	14.13	14.56	13.94	14.50	667300
2001-04-06	14.31	14.69	14.00	14.06	621900
2001-04-09	14.19	14.60	14.16	14.57	355500
2001-04-10	14.42	14.72	14.41	14.50	354600
2001-04-11	14.50	14.65	14.28	14.49	346300
2001-04-12	14.28	14.50	14.11	14.24	430400
2001-04-16	14.21	14.36	13.85	14.13	412300
2001-04-17	13.90	14.15	13.89	14.07	502800
2001-04-18	14.04	14.48	13.96	14.41	975100
2001-04-19	14.30	14.32	14.10	14.17	732300
2001-04-20	13.94	14.10	13.93	14.04	1477800
2001-04-23	14.08	14.10	13.95	13.99	1577200
2001-04-24	14.00	14.38	13.98	14.34	1078100
2001-04-25	14.06	14.47	14.06	14.32	361100
2001-04-26	14.40	14.49	14.30	14.41	583400
2001-04-27	14.38	15.06	14.38	14.99	1160100
2001-04-30	14.99	15.27	14.70	15.07	1223400
2001-05-01	14.97	15.10	14.87	15.02	1049200
2001-05-02	14.94	15.15	14.88	14.91	357600
2001-05-03	14.94	14.95	14.66	14.93	398900
2001-05-04	14.90	15.12	14.62	15.12	394000
2001-05-07	15.11	15.11	14.86	14.94	368700
2001-05-08	15.00	15.10	14.73	14.90	855700
2001-05-09	14.74	14.84	14.58	14.67	325200
2001-05-10	14.94	14.95	14.55	14.67	657100
2001-05-11	14.74	14.80	14.46	14.52	442000
2001-05-14	14.51	14.72	14.40	14.70	654000
2001-05-15	14.75	14.94	14.67	14.74	534700
2001-05-16	14.72	15.00	14.70	14.90	741600
2001-05-17	14.85	14.97	14.74	14.83	866400
2001-05-18	14.85	14.94	14.73	14.90	900600
2001-05-21	14.90	15.00	14.73	14.95	294000
2001-05-22	14.94	15.20	14.81	15.20	481700
2001-05-23	15.17	15.30	15.11	15.19	943900
2001-05-24	15.18	15.36	15.15	15.23	509800
2001-05-25	15.21	15.24	14.52	14.93	551300
2001-05-29	14.98	15.00	14.80	14.85	581200
2001-05-30	14.84	15.07	14.55	14.80	732500
2001-05-31	14.81	15.00	14.78	14.98	412300
2001-06-01	14.98	15.54	14.95	15.48	811700
2001-06-04	15.47	15.47	15.16	15.39	391800
2001-06-05	15.36	15.62	15.36	15.58	457200
2001-06-06	15.59	15.61	14.50	15.45	528400
2001-06-07	15.49	15.81	15.38	15.75	538300
2001-06-08	15.52	15.70	15.28	15.32	371400
2001-06-11	15.51	15.51	15.25	15.26	439700
2001-06-12	15.23	15.40	15.05	15.35	643900
2001-06-13	15.38	15.38	15.06	15.20	353700
2001-06-14	15.10	15.20	14.84	14.92	388700
2001-06-15	14.94	15.15	14.85	14.93	1335300
2001-06-18	14.98	15.07	14.67	15.06	507600
2001-06-19	15.05	15.27	14.93	15.24	556600
2001-06-20	15.23	15.46	15.00	15.40	441500
2001-06-21	15.33	15.89	15.25	15.89	778400
2001-06-22	15.83	16.00	15.56	15.82	962000
2001-06-25	15.79	16.00	15.69	15.80	675700
2001-06-26	15.73	15.95	15.61	15.86	677500
2001-06-27	15.85	16.29	15.79	15.90	1081900
2001-06-28	15.97	16.12	15.86	15.93	529600
2001-06-29	15.93	17.00	15.70	16.35	680900
2001-07-02	16.17	16.23	15.76	16.19	1099700
2001-07-03	16.17	16.25	16.08	16.17	290200
2001-07-05	16.17	16.39	16.08	16.38	787500
2001-07-06	16.23	16.38	16.00	16.14	679200
2001-07-09	16.13	16.25	15.90	15.98	430000
2001-07-10	15.99	15.99	15.35	15.38	721900
2001-07-11	15.39	15.69	15.15	15.43	630300
2001-07-12	15.61	16.80	15.50	16.60	2902000
2001-07-13	16.54	16.74	16.05	16.38	1844200
2001-07-16	16.39	16.44	15.91	16.14	924400
2001-07-17	16.07	16.37	15.91	16.33	949300
2001-07-18	16.28	17.29	16.27	17.24	2127400
2001-07-19	17.22	17.59	17.12	17.46	1759600
2001-07-20	17.36	17.72	17.35	17.42	818600
2001-07-23	17.41	17.57	17.21	17.37	1207000
2001-07-24	17.35	17.48	17.05	17.27	1016300
2001-07-25	17.29	17.45	17.11	17.35	622100
2001-07-26	17.29	18.10	17.22	18.03	1350200
2001-07-27	18.02	18.37	17.90	18.32	1515300
2001-07-30	18.31	18.49	17.96	18.46	1451400
2001-07-31	18.35	18.67	18.15	18.31	1050800
2001-08-01	18.28	18.70	18.25	18.70	698300
2001-08-02	18.79	18.80	18.41	18.61	382700
2001-08-03	18.51	18.78	18.25	18.76	520000
2001-08-06	18.66	18.74	18.56	18.60	426700
2001-08-07	18.44	18.80	18.40	18.74	1236800
2001-08-08	18.66	19.15	18.62	18.80	1399900
2001-08-09	18.79	18.96	18.59	18.82	700400
2001-08-10	18.81	18.99	18.55	18.90	612100
2001-08-13	18.75	19.07	18.71	19.02	461400
2001-08-14	19.00	19.13	18.86	18.97	438600
2001-08-15	18.82	19.15	18.81	18.96	736300
2001-08-16	18.92	18.93	18.52	18.69	1465300
2001-08-17	18.60	18.77	18.44	18.52	1008900
2001-08-20	18.39	19.20	18.29	19.09	976600
2001-08-21	19.14	19.28	18.97	19.04	1193200
2001-08-22	19.02	19.15	18.80	19.14	578000
2001-08-23	19.00	19.20	18.93	19.05	330000
2001-08-24	19.02	19.08	18.73	18.92	716400
2001-08-27	18.83	18.90	18.35	18.45	580000
2001-08-28	18.54	18.79	17.92	18.28	867000
2001-08-29	18.21	18.25	18.01	18.11	908300
2001-08-30	18.02	18.50	17.93	18.26	952800
2001-08-31	18.20	18.49	18.03	18.18	1294000
2001-09-04	18.12	18.32	17.80	17.99	908800
2001-09-05	17.91	18.10	17.43	17.78	1220400
2001-09-06	17.77	17.79	17.32	17.50	963000
2001-09-07	17.40	17.69	17.25	17.42	879600
2001-09-10	17.31	17.59	17.04	17.39	990400
2001-09-17	16.92	17.18	16.22	16.85	897700
2001-09-18	16.63	17.43	16.50	17.43	1277600
2001-09-19	17.43	18.01	17.09	17.73	979900
2001-09-20	17.56	17.64	16.80	17.00	1153900
2001-09-21	15.99	16.80	15.59	16.02	1567600
2001-09-24	16.20	17.14	16.20	17.07	675500
2001-09-25	17.05	17.47	16.80	17.37	509100
2001-09-26	17.74	17.77	16.68	17.01	711800
2001-09-27	17.11	17.39	16.81	17.21	814000
2001-09-28	17.10	17.62	16.89	17.31	1425000
2001-10-01	17.27	17.30	16.88	17.07	1179000
2001-10-02	17.10	17.47	16.78	17.44	1104700
2001-10-03	17.30	17.49	16.93	17.11	563000
2001-10-04	17.14	17.31	16.60	16.81	922300
2001-10-05	16.80	16.85	15.82	16.02	1241100
2001-10-08	16.00	16.16	14.90	15.31	1058800
2001-10-09	15.34	15.42	14.86	15.09	1218600
2001-10-10	15.02	15.27	14.86	15.11	1179400
2001-10-11	15.18	15.43	15.00	15.17	1255500
2001-10-12	15.16	15.16	14.51	14.83	871900
2001-10-15	14.62	14.99	14.56	14.83	612600
2001-10-16	14.90	15.39	14.90	15.25	1328500
2001-10-17	15.33	15.52	15.10	15.21	980700
2001-10-18	15.37	15.68	15.10	15.27	790000
2001-10-19	15.23	15.49	15.20	15.37	671000
2001-10-22	15.36	15.77	15.36	15.76	507500
2001-10-23	15.90	15.90	15.51	15.74	409300
2001-10-24	15.75	16.15	15.68	15.95	935000
2001-10-25	15.91	16.30	15.59	16.16	504300
2001-10-26	15.90	16.43	15.90	16.17	270800
2001-10-29	16.05	16.09	15.38	15.62	1164400
2001-10-30	15.62	15.80	15.25	15.58	484000
2001-10-31	15.51	15.71	15.36	15.43	668800
2001-11-01	15.41	15.91	15.21	15.76	1032400
2001-11-02	15.75	16.25	15.70	16.01	1777100
2001-11-05	16.05	16.75	16.01	16.45	739000
2001-11-06	16.41	16.92	16.20	16.86	350500
2001-11-07	16.75	16.93	16.46	16.63	536600
2001-11-08	16.65	16.67	16.27	16.34	531500
2001-11-09	16.25	16.50	16.15	16.35	427200
2001-11-12	16.65	16.66	15.93	16.15	430200
2001-11-13	16.31	16.40	16.07	16.25	599000
2001-11-14	16.30	16.53	16.21	16.41	261600
2001-11-15	16.33	16.55	16.25	16.28	365300
2001-11-16	16.16	16.33	16.00	16.05	739700
2001-11-19	16.13	16.43	16.00	16.27	1187400
2001-11-20	16.15	16.43	16.13	16.20	1442500
2001-11-21	16.18	16.44	16.18	16.22	640500
2001-11-23	16.20	16.56	16.12	16.44	375400
2001-11-26	16.50	16.66	16.39	16.66	551400
2001-11-27	16.62	16.75	16.40	16.52	822200
2001-11-28	16.50	16.63	16.27	16.40	755600
2001-11-29	16.46	16.62	16.37	16.50	562500
2001-11-30	16.50	16.62	16.17	16.19	1050400
2001-12-03	16.16	16.33	16.00	16.07	596100
2001-12-04	16.14	16.50	16.05	16.49	407800
2001-12-05	16.51	16.99	16.48	16.77	795600
2001-12-06	16.72	17.00	16.61	17.00	441700
2001-12-07	16.88	17.00	16.67	16.91	552800
2001-12-10	16.90	16.91	16.50	16.59	632600
2001-12-11	16.63	16.99	16.55	16.73	327600
2001-12-12	16.97	16.98	16.70	16.86	381800
2001-12-13	16.81	16.81	16.43	16.46	546000
2001-12-14	16.49	16.75	16.40	16.46	1802000
2001-12-17	16.47	16.62	16.40	16.44	652200
2001-12-18	16.25	16.66	16.00	16.54	1143200
2001-12-19	16.48	17.02	16.25	17.01	792200
2001-12-20	16.93	17.26	16.75	17.18	843400
2001-12-21	17.00	17.16	16.90	17.01	1273100
2001-12-24	17.03	17.10	16.85	17.08	203100
2001-12-26	17.08	17.23	16.82	16.95	472400
2001-12-27	17.06	17.19	16.89	17.04	299100
2001-12-28	17.06	17.33	16.92	17.18	511600
2001-12-31	17.18	17.38	17.12	17.19	985400
2002-01-02	17.26	17.31	16.78	17.25	1185900
2002-01-03	17.25	17.49	17.20	17.45	686400
2002-01-04	17.43	17.89	17.30	17.77	1179900
2002-01-07	17.58	17.93	17.50	17.71	763600
2002-01-08	17.79	17.89	17.32	17.74	661000
2002-01-09	17.68	17.90	17.35	17.64	599200
2002-01-10	17.47	17.85	17.47	17.80	408600
2002-01-11	17.79	17.84	17.55	17.72	336400
2002-01-14	17.65	17.72	17.42	17.46	398500
2002-01-15	17.57	17.89	17.40	17.83	371300
2002-01-16	17.72	17.83	17.48	17.54	344100
2002-01-17	17.41	17.89	17.41	17.79	457900
2002-01-18	17.38	17.95	17.30	17.38	1270900
2002-01-22	17.45	17.63	17.06	17.21	1216600
2002-01-23	17.10	17.66	17.06	17.60	548200
2002-01-24	17.60	17.86	17.50	17.75	396200
2002-01-25	17.75	17.80	17.55	17.76	446300
2002-01-28	17.73	17.78	17.53	17.75	264900
2002-01-29	17.70	18.00	17.14	17.33	1080400
2002-01-30	17.32	17.33	16.88	17.24	1457900
2002-01-31	17.20	17.60	17.12	17.51	1651400
2002-02-01	17.47	17.55	17.20	17.34	1354400
2002-02-04	17.24	17.37	16.79	16.99	1552700
2002-02-05	16.98	17.17	16.86	16.98	890300
2002-02-06	16.82	17.25	16.66	16.83	1291100
2002-02-07	16.95	17.34	16.94	17.03	654300
2002-02-08	17.02	17.35	17.00	17.31	538900
2002-02-11	17.26	17.72	17.15	17.61	834900
2002-02-12	17.55	17.91	17.34	17.83	950000
2002-02-13	17.78	18.14	17.70	18.14	816100
2002-02-14	18.08	18.31	17.89	18.10	653200
2002-02-15	18.20	18.30	17.85	18.18	632300
2002-02-19	18.24	18.25	17.73	17.85	897100
2002-02-20	17.95	18.02	17.67	17.90	710000
2002-02-21	17.91	18.02	17.80	17.87	897600
2002-02-22	17.85	18.14	17.83	18.06	742700
2002-02-25	18.01	18.26	17.94	18.16	958100
2002-02-26	18.17	18.37	18.13	18.26	668100
2002-02-27	18.27	18.60	18.17	18.32	691800
2002-02-28	18.40	18.69	18.27	18.45	786900
2002-03-01	18.40	18.95	18.40	18.80	576600
2002-03-04	18.93	19.34	18.90	19.19	1172900
2002-03-05	19.19	19.52	19.19	19.35	994500
2002-03-06	19.36	19.72	19.30	19.60	1005700
2002-03-07	19.83	19.85	19.51	19.64	1228900
2002-03-08	19.64	19.96	19.59	19.74	1171100
2002-03-11	19.61	20.05	19.53	19.99	998100
2002-03-12	19.69	20.07	19.69	19.98	681500
2002-03-13	19.93	19.95	19.78	19.87	570100
2002-03-14	19.76	19.94	19.75	19.89	491000
2002-03-15	19.89	20.29	19.75	20.16	1251000
2002-03-18	20.14	20.31	19.95	20.06	871000
2002-03-19	20.11	20.24	19.87	20.00	900100
2002-03-20	19.80	19.90	19.60	19.65	425500
2002-03-21	19.65	19.69	19.20	19.40	792400
2002-03-22	19.48	19.68	19.15	19.60	732600
2002-03-25	19.54	19.57	19.40	19.40	717800
2002-03-26	19.50	19.72	19.38	19.52	578300
2002-03-27	19.55	20.00	19.48	19.94	1003700
2002-03-28	19.62	19.80	19.55	19.70	1263700
2002-04-01	19.55	19.70	19.36	19.65	1192500
2002-04-02	19.51	19.97	19.51	19.81	1017900
2002-04-03	19.78	19.87	19.50	19.61	778600
2002-04-04	19.52	19.79	19.52	19.76	596500
2002-04-05	19.74	19.99	19.58	19.79	892000
2002-04-08	19.65	19.90	19.65	19.85	646000
2002-04-09	19.80	20.00	19.76	19.87	563800
2002-04-10	19.81	20.14	19.81	20.08	848500
2002-04-11	20.00	20.10	19.83	19.83	804300
2002-04-12	19.96	20.04	19.80	19.95	919400
2002-04-15	20.00	20.10	19.80	19.85	692600
2002-04-16	19.80	20.08	19.80	19.99	672900
2002-04-17	19.95	20.06	19.88	20.06	674000
2002-04-18	19.98	20.34	19.90	20.27	1101500
2002-04-19	20.35	20.35	20.03	20.27	774300
2002-04-22	20.39	20.49	20.03	20.16	914200
2002-04-23	20.00	20.27	19.97	20.16	1009300
2002-04-24	20.12	20.50	20.06	20.19	762100
2002-04-25	20.08	20.48	19.95	20.43	704200
2002-04-26	20.44	20.50	20.21	20.34	865900
2002-04-29	20.34	20.55	20.10	20.34	888700
2002-04-30	20.36	20.39	20.10	20.29	1130900
2002-05-01	20.33	20.54	20.14	20.38	722700
2002-05-02	20.40	21.77	20.31	20.90	1246900
2002-05-03	20.80	21.00	20.80	20.94	969600
2002-05-06	20.85	21.06	20.80	20.80	1290600
2002-05-07	20.76	21.21	20.71	20.89	1243600
2002-05-08	20.93	21.20	20.85	20.85	1452500
2002-05-09	20.80	20.94	20.65	20.73	719000
2002-05-10	20.68	20.79	20.40	20.41	895900
2002-05-13	20.42	20.62	20.32	20.49	1208100
2002-05-14	20.69	20.75	20.46	20.68	1112700
2002-05-15	20.79	20.80	20.59	20.67	893300
2002-05-16	20.77	20.95	20.66	20.79	1305600
2002-05-17	20.92	20.93	20.63	20.74	731400
2002-05-20	20.73	20.86	20.40	20.61	452900
2002-05-21	20.55	20.75	20.44	20.52	862300
2002-05-22	20.41	20.58	20.10	20.11	1518900
2002-05-23	20.14	20.49	20.07	20.45	915400
2002-05-24	20.43	20.52	20.10	20.16	776400
2002-05-28	20.15	20.25	19.79	19.83	674300
2002-05-29	19.72	19.99	19.71	19.87	1583100
2002-05-30	19.81	20.13	19.78	19.97	1128700
2002-05-31	20.00	20.25	19.76	19.97	1546600
2002-06-03	19.91	20.15	19.74	19.80	797300
2002-06-04	19.75	19.96	19.55	19.66	1046900
2002-06-05	19.74	19.86	19.50	19.75	647400
2002-06-06	19.76	19.80	19.35	19.35	503000
2002-06-07	19.15	19.88	19.15	19.69	567700
2002-06-10	19.78	20.09	19.65	19.92	795000
2002-06-11	20.05	20.14	19.90	19.96	1116300
2002-06-12	19.83	20.05	19.80	20.03	940100
2002-06-13	19.88	19.95	19.48	19.59	793800
2002-06-14	19.50	19.85	19.20	19.67	1194600
2002-06-17	19.73	20.10	19.60	20.05	1589500
2002-06-18	19.99	20.10	19.86	20.00	817100
2002-06-19	19.88	20.00	19.70	19.84	984500
2002-06-20	19.72	19.98	19.70	19.82	958500
2002-06-21	18.64	19.89	18.59	19.76	1602300
2002-06-24	19.65	19.81	19.35	19.52	1221600
2002-06-25	19.59	19.85	19.37	19.37	672100
2002-06-26	19.35	19.74	18.95	19.55	1185000
2002-06-27	19.38	19.74	19.38	19.62	1114900
2002-06-28	19.65	19.95	19.35	19.42	1445800
2002-07-01	19.50	19.74	19.45	19.57	1208700
2002-07-02	19.66	19.75	19.40	19.65	1096300
2002-07-03	19.66	19.79	19.04	19.15	1035500
2002-07-05	19.25	19.77	19.22	19.76	696500
2002-07-08	19.76	19.99	19.62	19.68	886500
2002-07-09	19.62	19.80	19.31	19.37	1250900
2002-07-10	19.44	19.64	18.80	18.86	899200
2002-07-11	18.81	19.23	18.60	18.89	925300
2002-07-12	19.16	19.16	18.61	18.72	672500
2002-07-15	18.71	18.80	17.55	18.25	1436800
2002-07-16	18.22	18.40	17.90	18.06	811400
2002-07-17	18.07	18.52	17.85	18.28	770600
2002-07-18	18.31	18.48	17.46	17.51	729700
2002-07-19	17.25	17.70	17.20	17.35	925200
2002-07-22	17.35	17.64	16.85	17.30	1680500
2002-07-23	17.29	17.55	16.69	16.94	1918700
2002-07-24	16.79	17.83	16.00	17.80	1495800
2002-07-25	17.69	18.31	17.56	18.22	1642700
2002-07-26	18.31	18.80	17.72	18.75	1109400
2002-07-29	18.81	19.52	18.79	19.50	939800
2002-07-30	19.46	19.53	19.01	19.35	1092900
2002-07-31	19.26	19.80	19.26	19.74	1072200
2002-08-01	19.60	19.73	19.26	19.45	939800
2002-08-02	19.39	19.57	19.05	19.28	1015300
2002-08-05	19.04	19.13	18.33	18.49	1572900
2002-08-06	18.80	19.25	18.65	18.88	1278600
2002-08-07	18.95	19.30	18.76	19.14	1089400
2002-08-08	19.16	19.96	19.06	19.88	1327500
2002-08-09	19.75	19.89	19.51	19.70	902400
2002-08-12	19.52	19.91	19.35	19.73	807200
2002-08-13	19.70	19.88	19.32	19.45	1045500
2002-08-14	19.45	19.97	19.13	19.90	757300
2002-08-15	19.75	20.12	19.68	19.98	689500
2002-08-16	19.81	19.99	19.63	19.85	479200
2002-08-19	19.84	20.11	19.74	20.10	766500
2002-08-20	19.91	20.00	19.58	19.58	609400
2002-08-21	19.66	20.02	19.42	19.87	636500
2002-08-22	19.90	20.03	19.72	19.97	520200
2002-08-23	19.94	19.95	19.40	19.43	593800
2002-08-26	19.58	19.97	19.48	19.93	578100
2002-08-27	19.91	20.08	19.76	19.94	728500
2002-08-28	19.88	19.97	19.57	19.72	600300
2002-08-29	19.68	20.12	19.51	19.99	1463300
2002-08-30	19.82	20.43	19.82	20.19	971600
2002-09-03	19.99	20.02	19.51	19.59	1158300
2002-09-04	19.18	19.95	19.17	19.85	792400
2002-09-05	19.68	19.95	19.44	19.88	1225400
2002-09-06	19.93	20.10	19.79	19.91	1017500
2002-09-09	19.64	20.28	19.63	20.20	661700
2002-09-10	20.15	20.15	19.66	19.78	1111600
2002-09-11	19.78	20.00	19.70	19.76	799700
2002-09-12	19.76	19.77	18.99	19.15	784800
2002-09-13	18.97	19.38	18.87	19.33	819900
2002-09-16	19.30	19.40	19.00	19.39	959900
2002-09-17	19.53	19.75	19.15	19.19	1212100
2002-09-18	18.51	19.02	18.51	18.75	897100
2002-09-19	18.40	18.67	18.17	18.20	852800
2002-09-20	18.33	18.65	18.16	18.59	2303100
2002-09-23	18.42	18.50	18.08	18.42	771600
2002-09-24	18.26	18.47	17.83	17.87	925400
2002-09-25	17.95	18.58	17.90	18.40	773200
2002-09-26	18.73	19.00	18.43	18.99	848100
2002-09-27	18.63	19.13	18.45	18.47	752200
2002-09-30	18.26	18.56	17.83	18.19	1417300
2002-10-01	18.26	18.99	18.13	18.97	1436700
2002-10-02	18.51	18.70	17.96	18.22	1596700
2002-10-03	18.10	18.18	16.99	17.33	2264800
2002-10-04	17.43	17.46	16.92	17.15	1697600
2002-10-07	16.90	17.24	16.16	16.20	1269100
2002-10-08	16.38	17.43	16.30	17.19	1702700
2002-10-09	17.18	17.19	16.59	16.77	1197400
2002-10-10	16.76	17.87	16.70	17.59	1203600
2002-10-11	17.75	18.58	17.74	18.17	1268400
2002-10-14	17.90	18.63	17.88	18.50	780400
2002-10-15	18.87	19.29	18.85	19.18	1185100
2002-10-16	19.00	19.40	18.92	19.02	798400
2002-10-17	19.02	19.50	19.00	19.30	763500
2002-10-18	19.05	19.53	18.93	19.41	669800
2002-10-21	19.35	19.73	19.12	19.70	937300
2002-10-22	19.16	19.62	19.15	19.25	830100
2002-10-23	19.14	19.53	18.92	19.45	520200
2002-10-24	19.53	19.69	19.00	19.03	541600
2002-10-25	18.63	19.62	18.62	19.58	578600
2002-10-28	19.60	19.75	19.15	19.19	688700
2002-10-29	19.19	19.31	18.62	18.91	619700
2002-10-30	18.76	19.15	18.75	19.05	929300
2002-10-31	18.78	19.31	18.77	18.91	690300
2002-11-01	18.77	19.48	18.70	19.35	807400
2002-11-04	19.46	19.75	19.28	19.31	1000900
2002-11-05	19.26	19.51	19.16	19.30	578600
2002-11-06	19.41	19.41	18.70	18.85	1270600
2002-11-07	18.74	18.80	18.16	18.29	870100
2002-11-08	18.33	18.55	18.15	18.24	781100
2002-11-11	18.30	18.31	17.94	18.01	654200
2002-11-12	18.12	18.38	18.02	18.11	737800
2002-11-13	18.06	18.26	17.66	18.14	1517900
2002-11-14	18.26	18.55	18.25	18.52	722600
2002-11-15	18.20	18.65	18.02	18.63	664300
2002-11-18	18.66	18.87	18.37	18.40	714400
2002-11-19	18.48	18.67	18.21	18.54	769000
2002-11-20	18.54	19.10	18.44	19.04	814700
2002-11-21	19.10	19.71	19.02	19.47	988400
2002-11-22	19.05	19.81	19.05	19.74	961500
2002-11-25	19.70	19.98	19.63	19.79	1046100
2002-11-26	19.32	19.80	19.31	19.55	1015800
2002-11-27	19.51	19.87	19.34	19.82	745500
2002-11-29	19.67	19.78	19.52	19.57	366000
2002-12-02	19.53	19.84	19.35	19.51	860800
2002-12-03	19.40	19.59	19.16	19.23	683400
2002-12-04	19.22	19.50	18.92	19.05	965300
2002-12-05	19.25	19.25	18.80	18.80	483100
2002-12-06	18.75	19.15	18.60	19.01	872600
2002-12-09	19.00	19.02	18.63	18.63	817400
2002-12-10	18.68	19.00	18.64	18.97	1003600
2002-12-11	18.92	19.03	18.81	18.95	965800
2002-12-12	18.95	19.01	18.84	18.91	751400
2002-12-13	18.86	19.03	18.72	18.78	833900
2002-12-16	18.83	19.18	18.78	19.09	1145500
2002-12-17	19.01	19.15	18.87	18.90	1062700
2002-12-18	18.41	18.74	18.40	18.55	1058000
2002-12-19	18.40	18.83	18.38	18.59	832100
2002-12-20	18.99	19.20	18.00	19.04	1850500
2002-12-23	18.88	19.11	18.82	18.95	769300
2002-12-24	18.92	18.93	18.63	18.73	527800
2002-12-26	18.75	19.09	18.70	18.83	485200
2002-12-27	18.78	18.90	18.50	18.51	421100
2002-12-30	18.88	18.91	18.36	18.74	508700
2002-12-31	18.70	18.86	18.47	18.71	569300
2003-01-02	18.83	19.40	18.72	19.36	846800
2003-01-03	19.28	19.40	19.11	19.22	534100
2003-01-06	19.28	19.80	19.16	19.63	1086200
2003-01-07	19.50	19.69	19.43	19.48	611400
2003-01-08	19.49	19.51	19.24	19.29	722400
2003-01-09	19.32	19.61	19.26	19.55	1003400
2003-01-10	19.54	19.60	19.28	19.40	589000
2003-01-13	19.51	19.54	19.25	19.36	610300
2003-01-14	19.30	19.40	19.22	19.39	779300
2003-01-15	19.30	19.40	19.02	19.11	612800
2003-01-16	19.20	19.34	18.89	18.89	1079600
2003-01-17	18.86	19.09	18.65	19.01	485600
2003-01-21	19.07	19.27	18.97	19.03	1116400
2003-01-22	18.90	19.14	18.80	18.90	815000
2003-01-23	18.95	19.34	18.82	19.33	867400
2003-01-24	19.30	19.32	18.79	18.79	740800
2003-01-27	18.71	19.00	18.59	18.73	809200
2003-01-28	18.58	18.88	18.46	18.87	767300
2003-01-29	18.73	19.03	18.50	18.90	685000
2003-01-30	18.92	18.97	18.52	18.57	832900
2003-01-31	18.50	19.13	18.49	18.97	858700
2003-02-03	19.03	19.22	18.92	19.07	538700
2003-02-04	18.82	18.85	18.65	18.74	750300
2003-02-05	18.80	19.10	18.61	18.61	635700
2003-02-06	18.71	18.80	18.45	18.59	643900
2003-02-07	18.61	18.84	18.36	18.41	788300
2003-02-10	18.34	18.70	18.25	18.69	499600
2003-02-11	18.63	18.81	18.41	18.45	617200
2003-02-12	18.61	18.64	18.46	18.50	793900
2003-02-13	18.48	19.06	18.38	18.58	681100
2003-02-14	18.60	18.96	18.40	18.95	503300
2003-02-18	18.89	19.19	18.80	19.08	730400
2003-02-19	19.10	19.15	18.96	19.03	566100
2003-02-20	19.15	19.17	18.92	18.94	482800
2003-02-21	19.14	19.34	18.85	19.20	738500
2003-02-24	19.19	19.20	18.71	18.72	813900
2003-02-25	18.31	18.95	18.07	18.90	953800
2003-02-26	18.97	18.99	18.64	18.76	531900
2003-02-27	18.83	19.21	18.77	19.06	796100
2003-02-28	19.13	19.42	19.08	19.20	789300
2003-03-03	19.23	19.55	19.11	19.11	618600
2003-03-04	19.16	19.19	19.00	19.00	561900
2003-03-05	18.98	19.26	18.94	19.22	1039100
2003-03-06	19.19	19.22	18.88	18.93	849400
2003-03-07	18.80	19.08	18.76	18.99	1284200
2003-03-10	18.95	18.95	18.30	18.33	1081200
2003-03-11	18.60	18.61	18.05	18.25	1666600
2003-03-12	18.33	18.34	17.78	17.99	1871600
2003-03-13	18.06	18.39	18.04	18.37	1415200
2003-03-14	18.39	18.40	18.10	18.20	1913800
2003-03-17	18.26	18.65	18.13	18.62	1341200
2003-03-18	18.69	18.74	18.31	18.45	1456900
2003-03-19	18.50	18.60	18.35	18.58	1014700
2003-03-20	18.49	18.79	18.31	18.66	1145300
2003-03-21	19.00	19.17	18.56	19.12	1218600
2003-03-24	18.88	18.90	18.62	18.64	2283700
2003-03-25	18.70	18.93	18.65	18.87	989800
2003-03-26	18.87	18.96	18.66	18.78	709100
2003-03-27	18.85	18.85	18.48	18.76	997800
2003-03-28	18.60	18.75	18.58	18.68	912800
2003-03-31	18.65	18.70	18.38	18.59	1192100
2003-04-01	18.66	18.97	18.41	18.95	1460500
2003-04-02	19.04	19.29	18.95	19.13	1064100
2003-04-03	19.12	19.25	18.78	18.79	766900
2003-04-04	18.85	19.00	18.80	18.94	631700
2003-04-07	18.88	19.13	18.57	18.57	1148400
2003-04-08	18.58	18.65	18.49	18.57	716100
2003-04-09	18.61	18.68	18.08	18.16	979000
2003-04-10	18.10	18.75	18.03	18.60	1097900
2003-04-11	18.59	18.87	18.45	18.61	696000
2003-04-14	18.70	18.90	18.55	18.88	482500
2003-04-15	18.85	19.21	18.73	19.12	801300
2003-04-16	18.85	19.30	18.83	18.98	1415600
2003-04-17	19.10	19.11	18.75	19.03	969800
2003-04-21	19.08	19.08	18.92	19.03	897900
2003-04-22	18.94	19.48	18.80	19.47	884800
2003-04-23	19.47	19.82	19.28	19.81	1212800
2003-04-24	19.60	19.70	19.34	19.54	803200
2003-04-25	19.52	19.55	19.27	19.37	446300
2003-04-28	19.30	19.75	19.30	19.75	872400
2003-04-29	19.75	19.84	19.40	19.65	712000
2003-04-30	19.50	19.60	19.24	19.38	1563000
2003-05-01	19.28	19.52	19.01	19.44	582200
2003-05-02	19.32	19.78	19.26	19.72	575700
2003-05-05	19.69	19.81	19.52	19.58	674300
2003-05-06	19.63	19.81	19.49	19.76	576900
2003-05-07	19.66	19.78	19.54	19.67	430700
2003-05-08	19.59	19.60	19.37	19.48	560700
2003-05-09	19.50	19.75	19.41	19.66	584500
2003-05-12	19.55	19.84	19.49	19.66	445700
2003-05-13	19.74	20.00	19.59	19.83	668500
2003-05-14	19.83	19.95	19.70	19.83	543900
2003-05-15	19.81	20.00	19.75	19.94	737000
2003-05-16	19.36	20.00	19.30	19.91	1253100
2003-05-19	19.80	19.85	19.51	19.64	759100
2003-05-20	19.69	19.79	19.51	19.65	531300
2003-05-21	19.54	19.97	19.54	19.84	776400
2003-05-22	19.84	19.98	19.73	19.88	597500
2003-05-23	19.88	19.98	19.78	19.94	423500
2003-05-27	19.79	20.28	19.79	20.23	940000
2003-05-28	20.16	20.30	20.10	20.18	892800
2003-05-29	20.07	20.30	20.01	20.18	691100
2003-05-30	20.21	20.52	20.13	20.49	1102400
2003-06-02	20.46	20.96	20.44	20.83	1476900
2003-06-03	20.80	21.00	20.67	21.00	794200
2003-06-04	20.89	21.28	20.87	21.23	943200
2003-06-05	21.17	21.29	21.02	21.29	723500
2003-06-06	21.27	21.54	20.98	21.15	1640400
2003-06-09	21.03	21.18	20.73	20.87	530400
2003-06-10	20.89	21.00	20.73	20.81	796500
2003-06-11	20.60	20.95	20.25	20.84	1367500
2003-06-12	20.68	20.93	20.58	20.80	939600
2003-06-13	20.63	20.84	20.40	20.48	589400
2003-06-16	20.54	20.95	20.40	20.92	621000
2003-06-17	20.74	20.83	20.47	20.60	645900
2003-06-18	20.59	20.59	20.30	20.35	777500
2003-06-19	20.38	20.38	19.83	20.02	1561100
2003-06-20	20.16	20.40	19.96	20.39	2098600
2003-06-23	20.26	20.38	19.73	19.80	784700
2003-06-24	19.85	20.02	19.70	19.87	1065500
2003-06-25	19.80	20.03	19.74	19.80	771900
2003-06-26	20.00	20.06	19.72	19.83	559900
2003-06-27	18.49	19.59	18.35	19.54	2614400
2003-06-30	19.39	19.89	19.32	19.51	1423400
2003-07-01	19.55	19.98	19.22	19.95	1277100
2003-07-02	19.80	20.04	19.78	20.00	894000
2003-07-03	19.99	20.00	19.70	19.93	389900
2003-07-07	19.96	20.26	19.89	20.26	623900
2003-07-08	20.16	20.21	19.95	20.17	540300
2003-07-09	20.11	20.17	19.93	20.03	525100
2003-07-10	19.99	20.07	19.79	20.02	538500
2003-07-11	19.96	20.28	19.96	20.16	514500
2003-07-14	20.18	20.67	20.17	20.55	894500
2003-07-15	20.64	20.65	20.17	20.25	927100
2003-07-16	20.30	20.52	20.20	20.35	1206300
2003-07-17	20.18	20.25	19.96	20.15	1221100
2003-07-18	20.40	20.76	20.11	20.54	1196200
2003-07-21	20.73	20.73	20.21	20.45	845200
2003-07-22	20.52	20.79	20.35	20.62	815100
2003-07-23	20.67	20.74	20.26	20.51	733200
2003-07-24	20.56	20.79	20.36	20.38	511700
2003-07-25	20.42	20.89	20.35	20.84	816400
2003-07-28	20.80	20.88	20.51	20.54	664200
2003-07-29	20.64	20.72	20.31	20.58	586900
2003-07-30	20.49	20.65	20.43	20.51	663500
2003-07-31	20.51	20.75	20.39	20.48	596100
2003-08-01	20.38	20.50	20.06	20.18	666400
2003-08-04	20.20	20.25	19.74	20.25	752800
2003-08-05	20.09	20.23	19.81	19.88	754900
2003-08-06	19.82	20.19	19.78	19.94	654300
2003-08-07	20.09	20.10	19.77	20.01	642200
2003-08-08	19.99	20.10	19.85	20.05	570800
2003-08-11	19.91	20.17	19.90	20.10	687800
2003-08-12	20.08	20.20	19.95	20.20	479800
2003-08-13	20.20	20.20	19.81	19.89	551900
2003-08-14	19.81	20.17	19.80	20.10	535800
2003-08-15	20.22	20.27	19.71	20.04	250000
2003-08-18	20.09	20.28	20.05	20.19	423700
2003-08-19	20.15	20.27	20.02	20.11	382000
2003-08-20	20.09	20.34	20.04	20.34	354600
2003-08-21	20.20	20.46	20.20	20.26	394900
2003-08-22	20.20	20.40	19.87	19.99	558900
2003-08-25	19.87	20.04	19.78	20.04	283900
2003-08-26	20.03	20.08	19.67	19.88	529500
2003-08-27	19.83	19.90	19.71	19.73	421500
2003-08-28	19.70	19.89	19.66	19.85	302300
2003-08-29	19.90	20.00	19.76	19.97	297300
2003-09-02	20.00	20.30	19.89	20.27	708700
2003-09-03	20.28	20.31	20.11	20.21	431800
2003-09-04	20.17	20.31	20.07	20.23	363900
2003-09-05	20.19	20.36	20.15	20.36	658000
2003-09-08	20.30	20.47	20.23	20.43	573500
2003-09-09	20.20	20.37	20.12	20.13	640600
2003-09-10	20.13	20.25	19.71	19.87	689400
2003-09-11	19.83	20.11	19.80	20.00	688100
2003-09-12	20.26	20.35	19.87	20.30	1056200
2003-09-15	20.17	20.39	20.13	20.30	804700
2003-09-16	20.36	20.54	19.95	20.50	625600
2003-09-17	20.40	20.48	20.14	20.15	587400
2003-09-18	20.20	20.60	20.15	20.53	879500
2003-09-19	20.42	20.71	20.41	20.68	1232300
2003-09-22	20.45	20.57	20.13	20.27	931900
2003-09-23	20.27	20.40	20.21	20.29	566800
2003-09-24	20.38	20.39	19.96	19.98	685000
2003-09-25	19.88	20.13	19.85	19.96	580300
2003-09-26	19.82	20.09	19.75	20.04	693500
2003-09-29	19.99	20.16	19.85	20.12	567800
2003-09-30	20.11	20.16	19.79	19.85	787600
2003-10-01	19.90	20.50	19.85	20.50	1251900
2003-10-02	20.45	20.55	20.19	20.29	605500
2003-10-03	20.48	20.58	20.30	20.40	879100
2003-10-06	20.41	20.66	20.35	20.62	638100
2003-10-07	20.45	20.74	20.31	20.67	530900
2003-10-08	20.62	20.74	20.52	20.62	428100
2003-10-09	20.67	20.90	20.62	20.69	426700
2003-10-10	20.62	20.80	20.48	20.71	512200
2003-10-13	20.60	20.90	20.60	20.90	351200
2003-10-14	20.90	20.99	20.75	20.97	438900
2003-10-15	21.07	21.11	20.57	21.01	1020600
2003-10-16	20.95	21.22	20.85	20.98	939100
2003-10-17	20.85	21.04	20.74	20.93	703500
2003-10-20	20.97	21.00	20.64	20.76	514700
2003-10-21	20.83	21.03	20.64	20.91	699400
2003-10-22	20.91	20.94	20.70	20.86	539500
2003-10-23	20.66	20.91	20.65	20.80	400000
2003-10-24	20.75	20.95	20.66	20.93	514700
2003-10-27	20.87	21.54	20.87	21.35	1236300
2003-10-28	21.35	21.52	21.28	21.52	767700
2003-10-29	21.75	21.76	21.36	21.55	677200
2003-10-30	21.65	21.73	21.36	21.60	507300
2003-10-31	21.73	21.75	21.50	21.60	836900
2003-11-03	21.58	21.86	21.51	21.80	802100
2003-11-04	21.73	22.00	21.59	21.93	733200
2003-11-05	21.83	21.98	21.63	21.81	508600
2003-11-06	21.89	22.05	21.66	22.04	446300
2003-11-07	22.10	22.29	22.01	22.14	913300
2003-11-10	22.30	22.30	21.87	21.99	609200
2003-11-11	21.91	22.07	21.86	21.97	389400
2003-11-12	22.02	22.04	21.78	21.96	594700
2003-11-13	21.94	22.11	21.76	21.97	472800
2003-11-14	21.91	22.00	21.70	21.74	330000
2003-11-17	21.83	21.83	21.45	21.75	410600
2003-11-18	21.69	21.75	21.29	21.32	492700
2003-11-19	21.27	21.56	21.24	21.44	788600
2003-11-20	21.35	21.37	21.12	21.20	447500
2003-11-21	21.17	21.49	21.04	21.29	394200
2003-11-24	21.40	21.67	21.38	21.57	478800
2003-11-25	21.45	21.83	21.45	21.79	487100
2003-11-26	21.68	21.97	21.64	21.97	370100
2003-11-28	21.95	21.99	21.81	21.99	385400
2003-12-01	21.83	22.30	21.69	22.19	975700
2003-12-02	22.05	22.21	22.00	22.14	702600
2003-12-03	22.08	22.24	21.94	22.17	690500
2003-12-04	22.20	22.25	21.90	21.99	407300
2003-12-05	22.01	22.04	21.62	21.74	630800
2003-12-08	21.70	22.09	21.70	22.07	506400
2003-12-09	22.05	22.10	21.76	21.94	348700
2003-12-10	21.94	22.01	21.70	21.85	889600
2003-12-11	21.99	22.15	21.84	22.15	584000
2003-12-12	22.11	22.19	21.90	22.10	376600
2003-12-15	22.15	22.24	21.84	21.85	600400
2003-12-16	21.92	22.30	21.88	22.28	910400
2003-12-17	21.97	22.08	21.74	22.01	815900
2003-12-18	21.92	22.17	21.83	22.10	910500
2003-12-19	22.20	22.29	21.96	22.04	805400
2003-12-22	22.10	22.24	22.05	22.24	602100
2003-12-23	22.24	22.26	22.08	22.17	521300
2003-12-24	22.11	22.21	21.86	22.14	373200
2003-12-26	22.00	22.16	21.94	22.09	166300
2003-12-29	22.24	22.41	22.06	22.41	750700
2003-12-30	22.21	22.55	22.18	22.39	633000
2003-12-31	22.33	22.50	22.21	22.50	821600
2004-01-02	22.58	22.58	22.10	22.29	838200
2004-01-05	22.30	22.39	21.89	22.11	577800
2004-01-06	22.18	22.22	21.77	22.05	771300
2004-01-07	22.15	22.15	21.85	22.15	656500
2004-01-08	22.02	22.25	21.86	22.09	666800
2004-01-09	21.93	22.30	21.93	22.30	747300
2004-01-12	22.14	22.32	21.95	22.14	1291000
2004-01-13	22.07	22.13	21.63	21.76	798200
2004-01-14	21.82	21.92	21.00	21.75	821100
2004-01-15	21.72	22.50	21.71	22.50	940000
2004-01-16	22.96	23.00	22.10	22.59	983800
2004-01-20	22.46	22.74	22.36	22.56	573600
2004-01-21	22.55	22.84	22.37	22.75	630500
2004-01-22	22.75	22.85	22.62	22.66	514000
2004-01-23	22.87	23.00	22.55	22.76	699800
2004-01-26	22.81	23.16	22.63	23.10	1405000
2004-01-27	23.01	23.10	22.47	22.60	1094800
2004-01-28	22.50	22.55	22.20	22.21	929100
2004-01-29	22.11	22.29	21.83	22.05	1105800
2004-01-30	21.95	22.50	21.91	22.33	1385000
2004-02-02	22.33	22.44	22.06	22.33	673400
2004-02-03	22.08	22.43	22.07	22.35	754300
2004-02-04	22.32	22.37	22.10	22.28	626300
2004-02-05	22.12	22.28	22.05	22.16	609700
2004-02-06	22.03	22.47	22.00	22.42	1033900
2004-02-09	22.37	22.42	22.22	22.41	587900
2004-02-10	22.47	22.54	22.32	22.51	604600
2004-02-11	22.52	23.10	22.34	23.09	2334700
2004-02-12	23.02	23.08	22.88	23.06	729000
2004-02-13	23.00	23.02	22.72	22.98	530900
2004-02-17	22.90	23.08	22.87	22.91	821800
2004-02-18	22.86	22.98	22.70	22.87	585000
2004-02-19	22.90	22.98	22.67	22.67	650100
2004-02-20	22.95	23.00	22.54	22.76	495800
2004-02-23	22.99	22.99	22.69	22.90	773100
2004-02-24	22.95	22.99	22.75	22.75	578100
2004-02-25	22.75	22.98	22.71	22.88	709200
2004-02-26	22.80	22.95	22.70	22.86	453900
2004-02-27	22.75	23.25	22.75	23.13	1001200
2004-03-01	23.16	23.30	23.06	23.26	670600
2004-03-02	23.20	23.28	22.97	23.06	534600
2004-03-03	23.07	23.27	22.98	23.24	665400
2004-03-04	23.27	23.50	23.14	23.50	1046200
2004-03-05	23.32	23.78	23.32	23.60	1045300
2004-03-08	23.49	23.71	23.40	23.52	562400
2004-03-09	23.52	23.62	23.33	23.43	567200
2004-03-10	23.48	23.50	22.85	22.96	791300
2004-03-11	22.86	22.97	22.41	22.45	675900
2004-03-12	22.45	22.91	22.40	22.86	512800
2004-03-15	22.76	22.82	22.22	22.30	973600
2004-03-16	22.39	22.57	22.28	22.51	857800
2004-03-17	22.65	22.65	22.35	22.47	928500
2004-03-18	22.59	22.65	22.18	22.38	721200
2004-03-19	21.84	22.39	21.75	21.89	1473300
2004-03-22	21.72	21.76	21.40	21.66	791900
2004-03-23	21.80	21.80	21.45	21.55	705100
2004-03-24	21.45	21.50	21.17	21.40	661200
2004-03-25	21.35	21.77	21.35	21.70	481500
2004-03-26	21.66	21.74	21.47	21.55	818800
2004-03-29	21.50	21.92	21.48	21.83	747700
2004-03-30	21.93	21.94	21.71	21.84	679400
2004-03-31	22.00	22.19	21.73	22.03	770700
2004-04-01	22.17	22.30	21.99	22.15	1165500
2004-04-02	22.19	22.31	21.76	21.85	961400
2004-04-05	21.78	21.93	21.65	21.85	612600
2004-04-06	21.84	21.93	21.60	21.83	942300
2004-04-07	21.34	21.93	21.34	21.83	596300
2004-04-08	21.92	21.92	21.70	21.78	642500
2004-04-12	21.90	21.99	21.78	21.85	743300
2004-04-13	21.80	21.90	21.30	21.35	851800
2004-04-14	21.28	21.39	20.89	21.11	737800
2004-04-15	21.44	21.67	20.89	21.06	1307900
2004-04-16	22.00	22.00	21.21	21.45	1649100
2004-04-19	21.25	21.72	21.20	21.54	1065100
2004-04-20	21.58	21.78	21.23	21.25	708600
2004-04-21	21.27	22.00	21.10	21.70	1115500
2004-04-22	21.47	21.99	21.47	21.82	929000
2004-04-23	21.82	21.84	21.53	21.76	570300
2004-04-26	21.85	21.87	21.61	21.67	467900
2004-04-27	21.65	21.92	21.60	21.73	626400
2004-04-28	21.84	21.90	21.41	21.47	819100
2004-04-29	21.28	21.78	21.28	21.50	756300
2004-04-30	21.76	21.76	21.35	21.40	708000
2004-05-03	21.37	21.80	21.35	21.66	1125900
2004-05-04	21.78	21.89	21.55	21.73	861900
2004-05-05	21.92	22.16	21.90	21.95	766400
2004-05-06	21.95	22.03	21.67	21.90	1173200
2004-05-07	21.61	21.98	21.40	21.50	868700
2004-05-10	21.35	21.42	21.00	21.27	1179700
2004-05-11	21.12	21.43	21.08	21.33	833200
2004-05-12	21.40	21.89	21.08	21.81	1563800
2004-05-13	21.70	22.31	21.65	22.01	1312100
2004-05-14	21.95	22.25	21.93	22.10	856600
2004-05-17	21.90	22.06	21.75	21.82	743500
2004-05-18	21.87	22.21	21.80	22.17	584100
2004-05-19	22.32	22.50	22.05	22.09	886700
2004-05-20	22.11	22.31	22.01	22.25	535200
2004-05-21	22.46	22.50	22.21	22.38	690300
2004-05-24	22.27	22.49	22.22	22.40	641700
2004-05-25	22.48	22.64	22.17	22.58	750100
2004-05-26	22.74	22.97	22.53	22.89	557900
2004-05-27	23.08	23.12	22.63	22.83	695700
2004-05-28	22.90	22.92	22.67	22.77	750500
2004-06-01	22.75	22.91	22.50	22.65	598600
2004-06-02	22.68	22.78	22.53	22.65	908900
2004-06-03	22.72	22.74	22.41	22.44	693500
2004-06-04	22.45	22.69	22.40	22.54	519300
2004-06-07	22.73	22.82	22.57	22.77	474600
2004-06-08	22.66	22.84	22.61	22.76	534200
2004-06-09	22.85	22.85	22.48	22.51	322500
2004-06-10	22.51	22.61	22.42	22.50	632400
2004-06-14	22.50	22.50	22.08	22.11	725100
2004-06-15	22.24	22.33	22.05	22.14	871000
2004-06-16	22.05	22.09	21.83	21.95	794900
2004-06-17	21.89	21.96	21.69	21.79	959000
2004-06-18	21.84	21.95	21.62	21.79	972800
2004-06-21	21.87	22.12	21.75	22.03	849400
2004-06-22	21.80	22.15	21.78	21.99	961200
2004-06-23	21.82	22.77	21.82	22.73	3392300
2004-06-24	22.62	22.84	22.55	22.68	1621000
2004-06-25	22.81	23.03	22.66	22.92	1585700
2004-06-28	22.95	23.10	22.87	23.00	851900
2004-06-29	22.91	23.10	22.74	22.78	658500
2004-06-30	22.89	23.03	22.75	22.98	577200
2004-07-01	23.16	23.19	22.80	22.91	1063200
2004-07-02	22.82	23.23	22.79	23.17	591200
2004-07-06	23.13	23.16	23.00	23.04	552900
2004-07-07	22.97	23.15	22.89	23.03	643100
2004-07-08	23.12	23.14	22.92	23.05	479400
2004-07-09	23.13	23.15	22.90	22.95	606500
2004-07-12	22.90	23.18	22.70	23.12	573800
2004-07-13	23.03	23.18	22.99	23.08	403200
2004-07-14	22.96	23.24	22.89	23.05	579000
2004-07-15	22.94	23.17	22.94	23.02	558800
2004-07-16	23.99	24.28	23.48	23.74	1781700
2004-07-19	23.96	24.32	23.56	24.22	1385600
2004-07-20	24.19	24.96	24.16	24.60	2397100
2004-07-21	24.56	24.99	24.14	24.15	1018700
2004-07-22	24.10	24.38	23.87	24.02	1073300
2004-07-23	23.86	24.06	23.77	23.89	1060600
2004-07-26	23.80	24.09	23.80	23.99	575700
2004-07-27	24.07	24.19	23.96	24.17	491500
2004-07-28	24.02	24.12	23.80	23.96	704400
2004-07-29	24.00	24.44	23.97	24.44	599300
2004-07-30	24.40	24.50	24.12	24.43	845700
2004-08-02	24.43	25.07	24.16	25.07	1296000
2004-08-03	24.94	25.00	24.55	25.00	1356000
2004-08-04	24.88	25.00	24.27	24.40	2094000
2004-08-05	24.36	24.45	24.02	24.11	724500
2004-08-06	24.04	24.21	23.62	23.76	952200
2004-08-09	23.64	23.97	23.56	23.89	702200
2004-08-10	22.99	24.00	22.87	23.57	2755400
2004-08-11	23.41	23.79	23.21	23.77	943400
2004-08-12	23.84	23.90	23.39	23.59	512900
2004-08-13	23.38	23.64	23.20	23.42	759100
2004-08-16	23.35	23.80	23.35	23.77	603600
2004-08-17	23.90	23.90	23.66	23.75	395700
2004-08-18	23.72	24.08	23.57	24.08	545100
2004-08-19	23.95	23.99	23.70	23.79	326100
2004-08-20	23.89	24.14	23.74	24.14	546800
2004-08-23	24.05	24.16	23.99	24.09	549800
2004-08-24	24.18	24.25	23.93	24.13	396900
2004-08-25	24.17	24.25	24.06	24.25	423300
2004-08-26	24.31	24.44	24.12	24.40	613100
2004-08-27	24.48	24.50	24.28	24.32	374100
2004-08-30	24.38	24.43	24.23	24.32	176300
2004-08-31	24.35	24.70	24.26	24.67	912100
2004-09-01	24.55	24.71	24.32	24.59	710900
2004-09-02	24.71	24.90	24.44	24.84	514000
2004-09-03	24.89	25.04	24.80	25.00	672200
2004-09-07	25.03	25.15	24.86	25.01	743300
2004-09-08	24.88	24.91	24.58	24.74	2015000
2004-09-09	24.91	24.92	24.56	24.74	740400
2004-09-10	24.77	24.79	24.48	24.59	686500
2004-09-13	24.61	24.64	24.37	24.58	477800
2004-09-14	24.66	24.72	24.44	24.53	565500
2004-09-15	24.27	24.52	24.25	24.41	770900
2004-09-16	24.29	24.66	24.29	24.65	725300
2004-09-17	24.75	24.80	24.49	24.65	535600
2004-09-20	24.69	24.72	24.37	24.55	376900
2004-09-21	24.43	24.65	24.27	24.50	449600
2004-09-22	24.25	24.38	24.12	24.33	621100
2004-09-23	24.36	24.45	24.00	24.00	465500
2004-09-24	23.96	24.30	23.90	24.21	429500
2004-09-27	24.18	24.36	24.05	24.29	764900
2004-09-28	24.45	24.68	24.31	24.50	782900
2004-09-29	24.41	24.75	24.35	24.75	512900
2004-09-30	24.79	24.91	24.53	24.91	1255400
2004-10-01	25.00	25.17	24.85	25.15	1590500
2004-10-04	25.27	25.38	25.10	25.11	1006300
2004-10-05	25.12	25.16	24.91	25.07	600000
2004-10-06	24.91	25.19	24.91	25.17	624200
2004-10-07	25.18	25.21	25.04	25.13	895900
2004-10-08	24.15	25.16	23.95	25.07	2484400
2004-10-11	24.85	25.15	24.84	25.05	664300
2004-10-12	24.69	24.92	24.50	24.87	1068100
2004-10-13	24.83	24.85	24.27	24.47	1379900
2004-10-14	24.38	24.50	24.23	24.27	782400
2004-10-15	23.62	24.71	23.61	24.69	1372200
2004-10-18	24.56	24.70	24.22	24.53	1090300
2004-10-19	24.42	24.60	23.56	23.65	1376800
2004-10-20	23.45	23.55	23.26	23.46	984000
2004-10-21	23.41	23.74	23.35	23.49	602500
2004-10-22	23.64	23.82	23.36	23.36	725400
2004-10-25	23.35	23.35	23.11	23.30	777400
2004-10-26	23.32	23.69	23.18	23.69	919700
2004-10-27	23.74	24.00	23.49	23.92	661200
2004-10-28	23.79	24.13	23.76	24.11	411300
2004-10-29	24.30	24.30	23.91	23.95	712900
2004-11-01	23.90	24.03	23.80	23.92	565700
2004-11-02	23.96	24.07	23.87	23.90	1167800
2004-11-03	23.99	24.00	23.68	23.79	1679400
2004-11-04	23.75	24.47	23.56	24.40	1264500
2004-11-05	24.47	24.59	24.23	24.37	858500
2004-11-08	24.31	24.48	23.99	24.08	1229000
2004-11-09	24.17	24.35	23.98	24.13	519600
2004-11-10	24.26	24.28	23.94	24.17	846000
2004-11-11	24.18	24.27	24.08	24.25	404200
2004-11-12	24.23	24.42	24.08	24.42	592200
2004-11-15	24.25	24.67	24.16	24.61	981100
2004-11-16	24.60	24.66	24.33	24.35	506400
2004-11-17	24.26	24.61	24.26	24.40	757500
2004-11-18	24.35	24.55	24.35	24.41	790600
2004-11-19	24.30	24.50	24.07	24.12	630100
2004-11-22	24.05	24.15	23.96	24.15	1140200
2004-11-23	23.90	24.24	23.90	24.19	507100
2004-11-24	24.23	24.35	24.10	24.15	604400
2004-11-26	24.15	24.32	24.09	24.13	165100
2004-11-29	24.00	24.36	24.00	24.25	769100
2004-11-30	24.16	24.32	24.05	24.26	651900
2004-12-01	24.39	24.57	24.28	24.56	734000
2004-12-02	24.39	24.53	24.23	24.34	864400
2004-12-03	24.21	24.35	24.00	24.17	579600
2004-12-06	24.10	24.22	24.03	24.09	361100
2004-12-07	24.16	24.16	23.78	23.86	758100
2004-12-08	23.84	23.96	23.74	23.88	673200
2004-12-09	23.73	23.87	23.62	23.79	493000
2004-12-10	23.75	23.99	23.65	23.89	509800
2004-12-13	24.00	24.10	23.84	24.04	390600
2004-12-14	24.09	24.18	24.00	24.13	619700
2004-12-15	23.91	24.15	23.79	23.97	805800
2004-12-16	23.87	23.94	23.57	23.71	725700
2004-12-17	23.26	23.75	23.11	23.69	1221700
2004-12-20	23.69	24.02	23.68	23.85	610500
2004-12-21	23.95	24.12	23.87	24.10	902300
2004-12-22	24.18	24.43	24.10	24.27	505800
2004-12-23	24.25	24.45	24.12	24.43	440800
2004-12-27	24.31	24.51	24.23	24.24	419200
2004-12-28	24.40	24.47	24.28	24.43	339800
2004-12-29	24.31	24.58	24.31	24.54	366000
2004-12-30	24.45	24.90	24.38	24.77	995000
2004-12-31	24.68	24.86	24.61	24.74	1518000
2005-01-03	24.71	24.78	24.43	24.65	1168800
2005-01-04	24.63	24.77	24.44	24.50	1300500
2005-01-05	24.26	24.63	24.25	24.34	1062500
2005-01-06	24.30	24.48	24.30	24.38	479200
2005-01-07	24.49	24.49	24.13	24.14	1432000
2005-01-10	24.05	24.20	23.99	24.06	1125700
2005-01-11	23.98	24.19	23.83	24.05	679100
2005-01-12	23.91	24.08	23.64	23.82	923800
2005-01-13	23.87	23.87	23.46	23.50	716400
2005-01-14	23.70	23.70	23.34	23.53	1272100
2005-01-18	23.46	23.85	23.39	23.82	880700
2005-01-19	23.75	23.94	23.60	23.70	555800
2005-01-20	23.43	23.83	23.43	23.80	743900
2005-01-21	23.35	23.74	23.07	23.60	1185100
2005-01-24	23.37	23.52	23.21	23.30	1128700
2005-01-25	23.23	23.55	22.94	22.95	1783700
2005-01-26	23.10	23.16	22.92	23.09	920700
2005-01-27	22.90	23.09	22.88	23.08	923000
2005-01-28	22.93	22.97	22.54	22.77	1165100
2005-01-31	22.87	23.00	22.73	22.97	680700
2005-02-01	23.00	23.29	22.80	23.07	944700
2005-02-02	23.00	23.20	22.91	23.06	641500
2005-02-03	23.03	23.12	22.84	22.91	609600
2005-02-04	22.78	23.21	22.78	23.15	551700
2005-02-07	23.06	23.44	23.06	23.38	733600
2005-02-08	23.47	23.48	23.18	23.21	475300
2005-02-09	23.24	23.30	22.86	22.89	676200
2005-02-10	22.90	23.03	22.76	22.87	670400
2005-02-11	22.97	23.01	22.67	22.97	480400
2005-02-14	22.80	22.99	22.72	22.99	264000
2005-02-15	22.86	23.21	22.86	23.14	708700
2005-02-16	23.18	23.18	22.83	22.88	321000
2005-02-17	22.75	22.85	22.61	22.61	375500
2005-02-18	22.82	22.82	22.48	22.56	431900
2005-02-22	22.50	22.56	22.30	22.36	798700
2005-02-23	22.48	22.67	22.24	22.30	858200
2005-02-24	22.29	22.38	22.15	22.38	611800
2005-02-25	22.30	22.53	22.29	22.38	530700
2005-02-28	22.27	22.62	22.25	22.50	805700
2005-03-01	22.60	23.35	22.53	23.11	1873300
2005-03-02	23.14	23.20	22.87	23.01	782500
2005-03-03	22.95	23.18	22.79	23.05	906700
2005-03-04	23.20	23.41	23.09	23.25	507700
2005-03-07	23.27	23.45	23.19	23.26	724700
2005-03-08	23.00	23.44	23.00	23.43	717400
2005-03-09	23.38	23.38	22.95	23.13	633100
2005-03-10	22.90	23.41	22.90	23.33	714400
2005-03-11	23.35	23.50	22.94	23.03	677500
2005-03-14	23.13	23.50	23.05	23.38	491400
2005-03-15	23.15	23.36	23.01	23.11	567100
2005-03-16	23.03	23.16	23.00	23.10	918500
2005-03-17	23.10	23.17	23.00	23.10	640000
2005-03-18	23.06	23.22	22.99	23.15	1400000
2005-03-21	23.11	23.14	22.84	23.02	890400
2005-03-22	22.92	23.09	22.65	22.76	840600
2005-03-23	22.82	22.84	22.61	22.69	840600
2005-03-24	22.73	22.83	22.48	22.50	619300
2005-03-28	22.54	22.76	22.54	22.56	539100
2005-03-29	23.25	23.35	22.81	23.04	1661900
2005-03-30	23.10	23.60	22.89	23.59	1141200
2005-03-31	23.59	23.92	23.50	23.90	1288900
2005-04-01	23.70	24.05	23.21	23.34	1910400
2005-04-04	23.41	23.50	23.13	23.41	613900
2005-04-05	23.49	23.68	23.44	23.50	459500
2005-04-06	23.63	23.85	23.55	23.67	440400
2005-04-07	23.63	23.93	23.57	23.78	450500
2005-04-08	23.87	23.91	23.61	23.67	549200
2005-04-11	23.63	23.77	23.57	23.61	584200
2005-04-12	23.65	24.03	23.30	23.92	785900
2005-04-13	23.98	24.00	23.32	23.33	682500
2005-04-14	23.21	23.29	22.86	23.00	968700
2005-04-15	22.84	23.24	22.82	23.00	983900
2005-04-18	23.00	23.43	22.85	23.33	770700
2005-04-19	23.36	23.52	23.22	23.38	844600
2005-04-20	23.33	23.37	22.61	22.72	778600
2005-04-21	22.85	23.06	22.57	23.01	554700
2005-04-22	23.07	23.10	22.69	22.82	551900
2005-04-25	22.80	23.39	22.80	23.27	792200
2005-04-26	23.51	23.73	23.14	23.26	820300
2005-04-27	23.25	23.34	23.00	23.26	700400
2005-04-28	23.10	23.35	23.00	23.12	521000
2005-04-29	23.10	23.53	22.84	23.49	725800
2005-05-02	23.40	23.76	23.39	23.69	678600
2005-05-03	23.67	24.00	23.62	23.79	596900
2005-05-04	23.85	24.23	23.75	24.17	838100
2005-05-05	24.23	24.35	23.77	23.99	764600
2005-05-06	24.01	24.14	23.69	23.77	800500
2005-05-09	23.70	23.95	23.70	23.95	361600
2005-05-10	23.78	23.97	23.65	23.74	883100
2005-05-11	23.83	23.90	23.47	23.64	593900
2005-05-12	23.74	23.93	23.31	23.31	452100
2005-05-13	23.44	23.44	22.92	23.14	1413900
2005-05-16	23.24	23.76	23.12	23.75	490700
2005-05-17	23.61	23.93	23.45	23.84	342400
2005-05-18	23.79	24.35	23.79	24.35	445000
2005-05-19	24.15	24.27	23.90	24.15	622200
2005-05-20	24.35	24.35	23.88	24.05	484100
2005-05-23	23.65	23.86	23.50	23.75	947800
2005-05-24	23.67	23.88	23.54	23.84	663200
2005-05-25	23.96	23.96	23.59	23.73	478300
2005-05-26	23.62	23.93	23.62	23.80	452700
2005-05-27	23.73	23.88	23.65	23.71	263600
2005-05-31	23.50	23.70	23.31	23.32	1035400
2005-06-01	23.27	24.17	23.27	23.69	1234800
2005-06-02	23.79	23.87	23.55	23.81	379400
2005-06-03	23.75	24.29	23.00	23.98	1119900
2005-06-06	23.92	24.12	23.82	24.07	728600
2005-06-07	24.01	24.19	23.79	23.81	543200
2005-06-08	23.91	24.10	23.88	24.00	448200
2005-06-09	23.92	24.15	23.85	24.04	716000
2005-06-10	24.00	24.10	23.91	23.98	586400
2005-06-13	23.90	24.29	23.87	24.19	662200
2005-06-14	24.19	24.20	23.91	24.19	482300
2005-06-15	24.29	24.29	24.09	24.29	646600
2005-06-16	24.29	24.47	24.19	24.38	659200
2005-06-17	24.57	24.69	24.34	24.68	1104800
2005-06-20	24.49	24.75	24.41	24.64	576600
2005-06-21	24.65	24.69	24.44	24.57	561000
2005-06-22	24.60	24.75	24.30	24.35	1251300
2005-06-23	24.40	24.45	23.99	24.00	830700
2005-06-24	24.00	24.19	24.00	24.02	886400
2005-06-27	24.00	24.10	23.96	24.05	533400
2005-06-28	24.17	24.58	24.06	24.53	572400
2005-06-29	24.55	24.60	24.36	24.53	1032500
2005-06-30	24.50	24.58	24.14	24.14	965800
2005-07-01	24.39	24.42	24.12	24.23	1076100
2005-07-05	24.20	24.45	24.10	24.42	649000
2005-07-06	24.42	24.42	24.02	24.05	533200
2005-07-07	23.91	24.19	23.64	24.18	878100
2005-07-08	24.10	24.48	24.10	24.46	499600
2005-07-11	24.58	24.66	24.41	24.64	676400
2005-07-12	24.53	24.80	24.51	24.66	573400
2005-07-13	24.56	25.01	24.56	24.84	744500
2005-07-14	24.73	24.96	24.68	24.85	564500
2005-07-15	24.85	25.00	24.61	24.98	769000
2005-07-18	24.83	24.99	24.45	24.48	768200
2005-07-19	24.42	24.88	24.42	24.80	1021500
2005-07-20	24.78	25.41	24.70	25.40	1609700
2005-07-21	25.18	25.33	24.90	25.07	1032500
2005-07-22	25.02	25.37	25.01	25.30	1090400
2005-07-25	25.30	25.39	25.12	25.19	746300
2005-07-26	25.21	25.38	25.17	25.24	670700
2005-07-27	25.32	25.40	25.05	25.08	550000
2005-07-28	25.17	25.32	25.04	25.26	495600
2005-07-29	25.25	25.34	24.85	24.94	696500
2005-08-01	24.87	25.08	24.87	24.97	795900
2005-08-02	25.01	25.15	24.90	25.06	490800
2005-08-03	24.80	25.12	24.75	25.10	654400
2005-08-04	25.15	25.15	24.62	24.67	826300
2005-08-05	24.66	24.67	24.32	24.32	759000
2005-08-08	24.40	24.49	24.25	24.31	694900
2005-08-09	24.32	24.52	24.32	24.46	1097700
2005-08-10	24.45	24.63	24.36	24.46	1502100
2005-08-11	24.53	24.61	24.39	24.60	1255700
2005-08-12	24.53	24.67	24.42	24.59	1489400
2005-08-15	24.54	24.78	24.43	24.72	1657500
2005-08-16	24.70	24.83	24.40	24.49	1982300
2005-08-17	24.38	24.63	24.34	24.54	1869400
2005-08-18	24.42	24.69	24.41	24.62	1192800
2005-08-19	24.72	24.79	24.63	24.70	1527800
2005-08-22	24.61	24.90	24.61	24.80	1088400
2005-08-23	24.86	24.90	24.53	24.55	684200
2005-08-24	24.50	24.61	24.36	24.38	798900
2005-08-25	24.40	24.51	24.36	24.45	592100
2005-08-26	24.40	24.50	23.96	23.96	787000
2005-08-29	23.88	24.14	23.21	24.05	1128600
2005-08-30	23.95	23.98	23.60	23.85	945200
2005-08-31	23.75	23.99	23.65	23.99	1202400
2005-09-01	24.00	24.21	23.75	24.01	1156800
2005-09-02	24.10	24.14	23.90	23.90	469100
2005-09-06	23.90	24.13	23.81	23.99	1146400
2005-09-07	23.91	24.05	23.72	23.88	1093100
2005-09-08	23.69	23.74	23.44	23.50	1317200
2005-09-09	23.58	23.77	23.44	23.68	856200
2005-09-12	23.68	23.78	23.48	23.67	947000
2005-09-13	23.80	23.81	23.35	23.39	1137300
2005-09-14	23.36	23.38	23.15	23.27	885800
2005-09-15	23.25	23.37	23.00	23.26	952200
2005-09-16	23.38	23.69	23.26	23.67	1351000
2005-09-19	23.70	23.78	23.34	23.39	732200
2005-09-20	23.35	23.82	23.29	23.31	934300
2005-09-21	23.20	23.36	22.99	23.08	867600
2005-09-22	23.00	23.32	22.82	23.21	734700
2005-09-23	23.18	23.35	23.02	23.21	417700
2005-09-26	23.20	23.40	22.97	23.10	546300
2005-09-27	23.16	23.19	22.88	22.93	430100
2005-09-28	23.03	23.12	22.73	22.76	505600
2005-09-29	22.73	23.13	22.56	23.13	542400
2005-09-30	22.39	22.94	22.31	22.47	1750600
2005-10-03	22.55	22.58	22.14	22.50	1939100
2005-10-04	22.53	22.69	22.11	22.11	1029700
2005-10-05	22.02	22.19	21.68	21.71	1626800
2005-10-06	21.50	21.82	21.25	21.56	944600
2005-10-07	21.59	21.82	21.57	21.73	1280300
2005-10-10	21.85	21.88	21.49	21.53	669700
2005-10-11	21.50	21.68	21.17	21.22	607900
2005-10-12	21.09	21.39	20.97	21.19	560200
2005-10-13	21.05	21.38	21.02	21.32	756600
2005-10-14	21.25	21.77	21.25	21.71	723800
2005-10-17	21.60	21.80	21.41	21.60	799500
2005-10-18	21.60	21.72	21.34	21.37	482200
2005-10-19	22.24	22.24	21.42	22.13	1049500
2005-10-20	22.20	22.29	21.69	21.78	775200
2005-10-21	22.10	22.27	21.92	22.11	1140700
2005-10-24	22.21	22.83	22.07	22.68	1425500
2005-10-25	22.54	22.71	22.33	22.54	795300
2005-10-26	22.38	22.79	22.38	22.61	601600
2005-10-27	22.51	22.80	22.51	22.57	716700
2005-10-28	22.65	23.28	22.65	23.20	1701400
2005-10-31	23.32	23.42	23.09	23.26	979500
2005-11-01	23.16	23.37	23.16	23.29	896900
2005-11-02	23.15	23.58	23.15	23.56	921200
2005-11-03	23.59	23.59	23.22	23.26	702300
2005-11-04	23.25	23.46	23.14	23.29	966800
2005-11-07	23.40	23.76	23.21	23.75	1151900
2005-11-08	23.66	23.79	23.57	23.73	1217400
2005-11-09	23.72	24.04	23.72	24.00	1265400
2005-11-10	24.05	24.24	23.94	24.15	1620200
2005-11-11	24.22	24.25	23.94	24.19	1547600
2005-11-14	24.01	24.10	23.90	24.10	778800
2005-11-15	24.08	24.20	23.89	24.00	1253100
2005-11-16	24.04	24.10	23.76	23.82	1062700
2005-11-17	23.89	24.05	23.70	24.05	1012600
2005-11-18	24.42	24.50	23.94	24.08	1005600
2005-11-21	24.01	24.25	23.94	24.17	895300
2005-11-22	24.06	24.29	23.98	24.17	1120400
2005-11-23	24.11	24.29	24.11	24.21	956900
2005-11-25	24.11	24.50	24.11	24.50	517500
2005-11-28	24.50	24.54	24.34	24.34	781200
2005-11-29	24.50	24.64	24.33	24.43	857800
2005-11-30	24.30	24.40	23.89	23.96	1038200
2005-12-01	23.86	24.38	23.86	24.32	1234900
2005-12-02	24.24	24.43	24.20	24.40	847800
2005-12-05	24.34	24.44	24.15	24.37	794600
2005-12-06	24.39	24.59	24.29	24.39	624000
2005-12-07	24.31	24.44	23.85	23.92	808700
2005-12-08	23.88	24.08	23.81	23.95	847100
2005-12-09	23.99	24.28	23.92	24.11	578900
2005-12-12	24.05	24.24	23.94	24.01	585100
2005-12-13	23.91	24.19	23.83	24.13	1498900
2005-12-14	24.06	24.31	24.03	24.31	708500
2005-12-15	24.36	24.36	24.01	24.12	876800
2005-12-16	24.04	24.55	24.04	24.40	1158800
2005-12-19	24.35	24.50	24.01	24.08	601900
2005-12-20	24.01	24.21	23.96	23.98	650200
2005-12-21	24.07	24.31	23.92	24.10	417500
2005-12-22	24.30	24.30	24.07	24.29	623000
2005-12-23	24.32	24.35	24.16	24.21	225200
2005-12-27	24.32	24.43	24.04	24.07	433000
2005-12-28	24.13	24.13	23.97	24.00	351600
2005-12-29	23.95	24.10	23.83	23.87	454700
2005-12-30	23.74	23.83	23.51	23.75	606200
2006-01-03	23.89	24.24	23.52	24.21	1263000
2006-01-04	24.08	24.28	24.08	24.22	805900
2006-01-05	24.17	24.44	24.15	24.44	964700
2006-01-06	24.35	24.57	24.22	24.55	756800
2006-01-09	24.38	24.67	24.19	24.64	1003100
2006-01-10	24.53	24.75	24.34	24.63	1035000
2006-01-11	24.54	24.64	24.40	24.62	1640000
2006-01-12	24.47	24.50	24.24	24.25	1484800
2006-01-13	24.36	24.56	24.28	24.30	833400
2006-01-17	24.20	24.33	23.99	23.99	1074400
2006-01-18	23.43	23.60	22.96	23.26	2205200
2006-01-19	23.44	23.53	23.06	23.27	1575000
2006-01-20	23.30	23.30	22.71	22.71	1851300
2006-01-23	22.79	23.05	22.70	22.91	1271200
2006-01-24	23.05	23.27	22.95	23.18	1515000
2006-01-25	23.20	23.47	23.19	23.44	1446700
2006-01-26	23.65	23.90	23.50	23.76	1501600
2006-01-27	23.65	23.80	23.48	23.74	1202200
2006-01-30	23.70	23.80	23.41	23.41	1406800
2006-01-31	23.40	23.46	23.12	23.20	1489800
2006-02-01	23.04	23.33	23.00	23.08	1262900
2006-02-02	23.01	23.11	22.75	22.78	1181500
2006-02-03	22.79	23.05	22.60	22.88	1259900
2006-02-06	22.75	22.87	22.56	22.74	1321200
2006-02-07	22.76	22.91	22.61	22.81	920900
2006-02-08	22.86	23.08	22.71	23.02	858700
2006-02-09	23.02	23.23	22.94	22.96	933700
2006-02-10	22.99	23.15	22.90	23.10	871500
2006-02-13	23.12	23.15	22.68	22.84	1036400
2006-02-14	22.83	23.10	22.74	23.00	2494400
2006-02-15	22.98	23.08	22.82	23.06	1984600
2006-02-16	22.98	23.29	22.93	23.23	895800
2006-02-17	23.26	23.35	23.18	23.23	783800
2006-02-21	23.17	23.52	23.17	23.46	1314400
2006-02-22	23.57	23.99	23.53	23.95	1080600
2006-02-23	23.99	24.07	23.80	23.94	987500
2006-02-24	24.01	24.03	23.80	23.93	612900
2006-02-27	24.06	24.26	24.01	24.22	1212700
2006-02-28	24.16	24.28	23.97	24.05	2575900
2006-03-01	24.21	24.44	23.99	23.99	5183600
2006-03-02	23.97	23.99	23.56	23.70	1942900
2006-03-03	23.55	23.64	23.39	23.45	1525500
2006-03-06	23.44	23.49	23.11	23.18	2466700
2006-03-07	23.23	23.37	23.07	23.36	1206900
2006-03-08	23.25	23.50	23.21	23.41	1635300
2006-03-09	23.39	23.49	23.06	23.07	1542100
2006-03-10	23.05	23.30	23.03	23.26	1101800
2006-03-13	23.26	23.66	23.25	23.58	2014800
2006-03-14	23.52	23.90	23.48	23.86	1975200
2006-03-15	23.78	23.78	23.38	23.49	1383700
2006-03-16	23.52	23.75	23.47	23.59	1661500
2006-03-17	23.80	23.83	23.58	23.80	1784700
2006-03-20	23.86	23.89	23.68	23.82	1357400
2006-03-21	23.85	24.00	23.77	23.84	2153400
2006-03-22	23.78	24.15	23.77	24.07	1016100
2006-03-23	24.03	24.27	23.98	24.23	1709200
2006-03-24	24.20	24.29	24.08	24.26	957000
2006-03-27	24.19	24.33	24.19	24.31	1013000
2006-03-28	24.34	24.43	24.10	24.17	1070600
2006-03-29	24.19	24.40	24.02	24.36	1266900
2006-03-30	24.25	24.42	24.17	24.27	2016900
2006-03-31	24.06	24.25	24.05	24.13	2732000
2006-04-03	24.30	24.36	24.05	24.14	2064400
2006-04-04	24.10	24.30	24.10	24.23	1385500
2006-04-05	24.19	24.27	23.95	24.11	1382300
2006-04-06	24.00	24.10	23.77	23.95	1050100
2006-04-07	23.90	24.10	23.62	23.65	891600
2006-04-10	23.62	23.93	23.62	23.77	661300
2006-04-11	23.82	23.82	23.51	23.55	995400
2006-04-12	23.52	23.83	23.44	23.50	1028400
2006-04-13	23.47	23.64	23.46	23.54	1322800
2006-04-17	23.47	23.79	23.45	23.49	1153100
2006-04-18	23.48	24.36	23.45	24.27	1867000
2006-04-19	24.30	24.41	23.68	23.72	1569100
2006-04-20	23.71	23.97	23.56	23.74	1859000
2006-04-21	23.69	23.90	23.37	23.45	1452300
2006-04-24	23.40	23.48	23.22	23.37	1091000
2006-04-25	23.32	23.37	23.12	23.26	1047300
2006-04-26	23.32	23.56	23.18	23.50	1202000
2006-04-27	23.49	24.03	23.33	23.88	910200
2006-04-28	23.89	24.25	23.74	24.15	961400
2006-05-01	24.10	24.20	23.65	23.75	1085300
2006-05-02	23.79	23.80	23.56	23.66	892200
2006-05-03	23.60	23.83	23.42	23.79	696100
2006-05-04	23.72	23.94	23.72	23.87	490700
2006-05-05	24.00	24.22	23.85	24.12	723700
2006-05-08	24.11	24.25	24.06	24.16	708000
2006-05-09	24.06	24.22	23.95	24.19	629900
2006-05-10	24.20	24.28	24.09	24.24	521900
2006-05-11	24.06	24.16	23.70	23.86	1045400
2006-05-12	23.99	24.07	23.76	23.82	670100
2006-05-15	23.87	24.15	23.78	24.10	830700
2006-05-16	24.06	24.13	23.72	23.91	816900
2006-05-17	23.69	23.79	23.48	23.52	675000
2006-05-18	23.52	23.65	23.24	23.25	892500
2006-05-19	23.34	23.70	23.25	23.50	1412000
2006-05-22	23.43	23.82	23.42	23.65	849900
2006-05-23	23.60	23.68	23.37	23.37	684800
2006-05-24	23.32	23.60	23.15	23.42	704200
2006-05-25	23.61	23.71	23.21	23.66	767600
2006-05-26	23.74	23.88	23.59	23.86	893000
2006-05-30	23.70	23.70	23.46	23.47	593800
2006-05-31	23.59	23.69	23.32	23.52	1233800
2006-06-01	23.59	24.03	23.41	24.03	1275500
2006-06-02	24.00	24.18	23.80	24.13	1056100
2006-06-05	24.13	24.15	23.60	23.62	1301100
2006-06-06	23.71	23.77	23.41	23.61	1478200
2006-06-07	23.65	24.02	23.61	23.82	968000
2006-06-08	23.78	24.07	23.60	23.97	1044400
2006-06-09	23.96	24.17	23.82	24.07	917600
2006-06-12	24.08	24.22	23.98	24.04	1157600
2006-06-13	24.00	24.17	23.74	23.82	1805100
2006-06-14	24.00	24.06	23.27	23.49	1816100
2006-06-15	23.39	23.91	23.39	23.89	1081500
2006-06-16	23.77	23.97	23.69	23.77	1178900
2006-06-19	23.80	23.90	23.48	23.54	1019600
2006-06-20	23.48	23.75	23.46	23.49	879800
2006-06-21	23.44	23.71	23.43	23.53	729900
2006-06-22	23.44	23.55	23.37	23.43	911900
2006-06-23	23.28	23.46	23.13	23.28	1066200
2006-06-26	23.35	23.46	23.28	23.44	787600
2006-06-27	23.35	23.56	23.30	23.35	1174800
2006-06-28	23.38	23.48	23.22	23.36	822200
2006-06-29	23.42	23.89	23.33	23.87	968000
2006-06-30	23.90	23.90	23.52	23.58	1792300
2006-07-03	23.74	23.80	23.50	23.74	542700
2006-07-05	23.49	23.80	23.48	23.61	1072300
2006-07-06	23.58	23.69	23.46	23.54	988900
2006-07-07	23.50	23.64	23.39	23.45	1197106
2006-07-10	23.54	23.62	23.39	23.45	832068
2006-07-11	23.39	23.44	23.24	23.41	1246057
2006-07-12	23.44	23.53	23.31	23.32	1145830
2006-07-13	23.29	23.34	23.12	23.13	965878
2006-07-14	23.12	23.33	23.02	23.17	946585
2006-07-17	23.07	23.36	23.00	23.21	1019134
2006-07-18	23.19	23.53	23.15	23.43	1473594
2006-07-19	23.45	23.96	23.45	23.96	930940
2006-07-20	23.89	24.01	23.70	23.80	740307
2006-07-21	23.83	24.03	23.60	23.80	1299145
2006-07-24	23.91	24.16	23.87	24.15	879564
2006-07-25	24.09	24.22	23.90	24.18	1222301
2006-07-26	24.15	24.29	24.05	24.18	1300873
2006-07-27	24.20	24.36	23.95	24.01	1133096
2006-07-28	24.11	24.50	24.00	24.47	941795
2006-07-31	24.33	24.43	24.26	24.35	1258835
2006-08-01	24.28	24.50	24.18	24.45	1129909
2006-08-02	24.50	24.58	24.39	24.53	1140881
2006-08-03	24.49	24.61	24.24	24.49	1797154
2006-08-04	24.56	24.82	24.56	24.73	1066856
2006-08-07	24.62	24.74	24.43	24.47	1251484
2006-08-08	24.63	24.63	24.24	24.28	1127108
2006-08-09	24.43	24.49	23.86	23.91	898617
2006-08-10	23.96	24.00	23.72	23.87	859608
2006-08-11	23.79	23.85	23.60	23.77	651251
2006-08-14	23.88	23.89	23.65	23.67	634224
2006-08-15	23.86	23.93	23.72	23.89	840718
2006-08-16	23.96	24.02	23.79	23.97	674555
2006-08-17	23.89	24.00	23.81	23.95	916956
2006-08-18	23.98	23.99	23.87	23.94	629909
2006-08-21	23.83	23.98	23.83	23.88	517319
2006-08-22	23.92	24.02	23.86	23.94	819819
2006-08-23	23.91	24.04	23.76	23.81	915429
2006-08-24	23.90	23.99	23.82	23.96	660796
2006-08-25	23.89	23.98	23.77	23.89	814715
2006-08-28	23.81	23.99	23.81	23.93	993375
2006-08-29	23.88	24.01	23.66	23.89	1405684
2006-08-30	23.86	23.97	23.78	23.89	596941
2006-08-31	23.97	23.97	23.77	23.92	730021
2006-09-01	24.00	24.04	23.83	24.02	561045
2006-09-05	23.96	24.09	23.91	24.04	592404
2006-09-06	23.93	24.17	23.93	24.02	941248
2006-09-07	24.04	24.12	23.81	23.86	695607
2006-09-08	23.95	23.95	23.75	23.90	928238
2006-09-11	23.81	24.03	23.76	23.90	976097
2006-09-12	23.84	24.09	23.80	24.08	1244656
2006-09-13	23.95	23.98	23.76	23.89	1006986
2006-09-14	23.80	24.06	23.75	24.04	858691
2006-09-15	24.10	24.31	24.08	24.23	1560153
2006-09-18	24.18	24.27	24.07	24.14	963185
2006-09-19	24.22	24.22	23.96	24.12	852773
2006-09-20	24.25	24.32	24.12	24.29	1370823
2006-09-21	24.20	24.30	24.00	24.08	972022
2006-09-22	24.12	24.12	23.87	23.98	981903
2006-09-25	24.14	24.27	23.95	24.21	1284649
2006-09-26	24.25	24.30	24.07	24.14	1173046
2006-09-27	24.06	24.20	24.02	24.07	1326232
2006-09-28	24.00	24.05	23.94	24.00	1354094
2006-09-29	24.00	24.16	23.91	23.93	2161545
2006-10-02	24.00	24.05	23.69	23.80	1129602
2006-10-03	23.85	23.93	23.65	23.70	1285732
2006-10-04	23.63	23.89	23.49	23.89	1522167
2006-10-05	23.82	23.93	23.75	23.87	882954
2006-10-06	23.80	23.87	23.68	23.73	812873
2006-10-09	23.64	23.99	23.62	23.97	781961
2006-10-10	24.00	24.08	23.82	23.97	924341
2006-10-11	23.98	24.04	23.86	23.99	992792
2006-10-12	24.08	24.14	23.98	24.10	931645
2006-10-13	24.15	24.35	24.05	24.31	1014601
2006-10-16	24.23	24.33	24.09	24.25	1182384
2006-10-17	24.22	24.29	23.97	24.24	1503700
2006-10-18	24.35	24.36	24.05	24.26	1594600
2006-10-19	24.20	24.43	23.96	24.21	1157941
2006-10-20	24.30	24.31	23.96	24.12	982528
2006-10-23	24.15	24.25	24.05	24.23	1321930
2006-10-24	24.21	24.25	24.02	24.20	1021369
2006-10-25	24.09	24.30	24.06	24.28	1393996
2006-10-26	24.33	24.37	24.08	24.37	1214915
2006-10-27	24.29	24.37	24.19	24.23	875645
2006-10-30	24.18	24.42	24.16	24.37	1229642
2006-10-31	24.33	24.48	24.29	24.41	1181121
2006-11-01	24.42	24.49	24.31	24.31	1043528
2006-11-02	24.31	24.47	24.20	24.25	1750788
2006-11-03	24.29	24.39	24.19	24.25	1194351
2006-11-06	24.24	24.50	24.24	24.47	1049681
2006-11-07	24.49	24.53	24.43	24.49	999167
2006-11-08	24.46	24.64	24.36	24.62	905514
2006-11-09	24.56	24.65	24.50	24.59	834419
2006-11-10	24.58	24.65	24.41	24.54	804281
2006-11-13	24.57	24.71	24.42	24.68	678176
2006-11-14	24.70	24.78	24.47	24.77	732621
2006-11-15	24.71	24.79	24.55	24.64	1095484
2006-11-16	24.69	24.88	24.66	24.84	749594
2006-11-17	24.74	24.85	24.71	24.78	702307
2006-11-20	24.81	24.85	24.74	24.81	628073
2006-11-21	24.77	24.83	24.64	24.76	556218
2006-11-22	24.71	24.84	24.70	24.76	406534
2006-11-24	24.67	24.70	24.60	24.63	183677
2006-11-27	24.55	24.57	24.22	24.24	880699
2006-11-28	24.24	24.38	24.16	24.24	742966
2006-11-29	24.33	24.48	24.23	24.46	897584
2006-11-30	24.41	24.42	24.18	24.31	853035
2006-12-01	24.24	24.36	24.04	24.25	1442174
2006-12-04	24.32	24.65	24.19	24.59	984257
2006-12-05	24.59	24.64	24.44	24.60	514569
2006-12-06	24.63	24.69	24.50	24.57	426331
2006-12-07	24.59	24.66	24.45	24.47	545111
2006-12-08	24.41	24.52	24.29	24.49	564111
2006-12-11	24.54	24.73	24.49	24.71	1108083
2006-12-12	24.77	24.84	24.67	24.81	989676
2006-12-13	24.75	24.77	24.53	24.61	1497008
2006-12-14	24.57	24.75	24.51	24.72	808118
2006-12-15	24.78	24.97	24.70	24.91	1628280
2006-12-18	24.92	24.94	24.79	24.86	591428
2006-12-19	24.72	24.84	24.67	24.77	880432
2006-12-20	24.74	24.75	24.67	24.70	803731
2006-12-21	23.05	23.50	22.87	22.96	12137588
2006-12-22	23.09	23.47	22.98	23.35	6655778
2006-12-26	23.34	23.50	23.31	23.45	2536551
2006-12-27	23.60	23.71	23.50	23.66	2981588
2006-12-28	23.64	23.71	23.57	23.66	1484927
2006-12-29	23.63	23.80	23.60	23.75	4142216
2007-01-03	23.84	24.14	23.67	24.02	4957520
2007-01-04	24.03	24.06	23.85	24.00	2255680
2007-01-05	23.93	24.05	23.70	23.78	2278007
2007-01-08	23.73	23.85	23.62	23.73	2345899
2007-01-09	23.93	23.95	23.60	23.71	2602480
2007-01-10	23.74	23.78	23.54	23.56	2582300
2007-01-11	23.70	23.74	23.52	23.57	2282248
2007-01-12	23.51	23.64	23.48	23.51	1520832
2007-01-16	23.58	23.58	23.25	23.28	3130260
2007-01-17	23.20	23.32	22.97	23.12	3955116
2007-01-18	23.22	23.35	23.04	23.19	4272209
2007-01-19	23.22	23.26	23.08	23.10	3630434
2007-01-22	23.04	23.10	22.96	22.98	2137370
2007-01-23	23.05	23.08	22.90	22.99	2421139
2007-01-24	23.00	23.02	22.96	23.00	2896658
2007-01-25	23.04	23.15	22.95	23.01	2923986
2007-01-26	23.00	23.08	22.84	23.01	2318527
2007-01-29	23.02	23.02	22.88	22.97	1486692
2007-01-30	23.00	23.16	22.97	23.12	1766043
2007-01-31	23.04	23.33	22.98	23.28	2464359
2007-02-01	23.27	23.41	23.05	23.15	2050275
2007-02-02	23.15	23.44	23.15	23.28	2065628
2007-02-05	23.28	23.39	23.26	23.30	1321082
2007-02-06	23.40	23.61	23.25	23.55	2317656
2007-02-07	23.57	23.81	23.56	23.81	2107297
2007-02-08	23.79	23.82	23.58	23.75	2347396
2007-02-09	23.80	23.82	23.52	23.65	1722917
2007-02-12	23.74	23.79	23.59	23.74	1737739
2007-02-13	23.78	23.96	23.72	23.96	2312336
2007-02-14	23.97	24.06	23.85	23.98	1568742
2007-02-15	24.06	24.07	23.83	23.90	2660522
2007-02-16	23.94	23.99	23.83	23.99	1768286
2007-02-20	24.03	24.10	23.91	24.05	1270962
2007-02-21	24.02	24.06	23.90	23.96	866201
2007-02-22	24.06	24.06	23.77	23.85	1742070
2007-02-23	23.90	23.90	23.54	23.71	2637995
2007-02-26	23.82	23.85	23.55	23.68	1017057
2007-02-27	23.60	23.75	23.12	23.12	2647427
2007-02-28	23.35	23.40	23.04	23.15	1803941
2007-03-01	23.03	23.12	22.65	22.93	2936841
2007-03-02	22.89	22.96	22.71	22.73	3112809
2007-03-05	22.60	22.71	22.35	22.39	1592050
2007-03-06	22.31	22.77	22.30	22.73	2961742
2007-03-07	22.74	22.84	22.41	22.54	3207060
2007-03-08	22.57	22.95	22.57	22.93	4970960
2007-03-09	22.95	23.00	22.72	22.90	1727228
2007-03-12	22.84	23.00	22.67	22.86	1794289
2007-03-13	22.63	22.80	21.89	21.90	2389939
2007-03-14	22.03	22.10	21.61	22.08	2678126
2007-03-15	21.98	22.25	21.94	22.22	1987184
2007-03-16	22.25	22.36	22.09	22.21	2329630
2007-03-19	22.25	22.41	22.20	22.32	897155
2007-03-20	22.25	22.51	22.20	22.41	2348478
2007-03-21	22.39	22.77	22.16	22.75	1526995
2007-03-22	22.76	22.80	22.48	22.59	1498489
2007-03-23	22.60	22.71	22.48	22.58	1077793
2007-03-26	22.59	22.59	22.26	22.49	1254525
2007-03-27	22.58	22.58	22.18	22.23	1293165
2007-03-28	22.15	22.22	21.92	21.97	1619828
2007-03-29	22.09	22.19	21.80	21.99	1933611
2007-03-30	21.93	22.03	21.71	21.85	2071095
2007-04-02	21.94	21.94	21.55	21.60	1676225
2007-04-03	21.77	22.00	21.70	21.94	1584824
2007-04-04	21.86	21.93	21.59	21.65	1661040
2007-04-05	21.57	21.70	21.50	21.67	989176
2007-04-09	21.67	21.69	21.48	21.53	1028632
2007-04-10	21.51	21.63	21.50	21.61	1119347
2007-04-11	21.68	21.68	21.45	21.50	1407308
2007-04-12	21.53	21.55	21.30	21.42	1602811
2007-04-13	21.36	21.80	21.32	21.68	2821188
2007-04-16	21.74	22.16	21.68	22.12	1196147
2007-04-17	22.08	22.15	21.99	22.10	2016798
2007-04-18	22.02	22.59	21.99	22.47	2676746
2007-04-19	22.37	22.53	22.18	22.21	1751644
2007-04-20	22.43	22.46	22.09	22.23	1783429
2007-04-23	22.29	22.39	22.02	22.04	1166144
2007-04-24	22.02	22.05	21.76	21.96	2609885
2007-04-25	22.07	22.15	21.93	22.11	1765684
2007-04-26	22.24	22.25	22.00	22.18	2100061
2007-04-27	22.10	22.42	22.09	22.36	1573061
2007-04-30	22.29	22.42	22.18	22.18	2197887
2007-05-01	22.28	22.32	22.17	22.30	1942899
2007-05-02	22.22	22.47	22.22	22.37	1464995
2007-05-03	22.48	22.56	22.35	22.50	1638373
2007-05-04	22.57	22.64	22.43	22.49	846166
2007-05-07	22.59	22.62	22.48	22.55	1190652
2007-05-08	22.44	22.55	22.29	22.54	1541896
2007-05-09	22.54	22.64	22.41	22.55	1391990
2007-05-10	22.55	22.56	22.25	22.25	1864596
2007-05-11	22.37	22.50	22.27	22.47	1493361
2007-05-14	22.50	22.50	22.31	22.39	1383585
2007-05-15	22.40	22.54	22.30	22.35	1297539
2007-05-16	22.49	22.55	22.31	22.43	1217047
2007-05-17	22.43	22.62	22.22	22.60	2350397
2007-05-18	22.71	22.76	22.46	22.55	2297337
2007-05-21	22.48	22.58	22.37	22.53	1084916
2007-05-22	22.59	22.59	22.39	22.42	1706338
2007-05-23	22.44	22.49	22.32	22.35	1651930
2007-05-24	22.43	22.48	22.21	22.23	1478433
2007-05-25	22.23	22.35	22.14	22.31	1456749
2007-05-29	22.26	22.36	22.06	22.12	2044426
2007-05-30	22.09	22.31	22.09	22.28	1487333
2007-05-31	22.37	22.48	22.25	22.46	2763282
2007-06-01	22.47	22.79	22.45	22.79	1782237
2007-06-04	22.68	22.87	22.68	22.73	1679466
2007-06-05	22.70	22.82	22.38	22.41	2209337
2007-06-06	22.45	22.45	22.32	22.39	2610550
2007-06-07	22.30	22.48	22.10	22.10	3337074
2007-06-08	22.17	22.45	22.08	22.43	2017825
2007-06-11	22.35	22.61	22.30	22.50	1340760
2007-06-12	22.48	22.71	22.18	22.19	2612211
2007-06-13	22.25	22.44	22.03	22.30	1580784
2007-06-14	22.38	22.43	22.22	22.28	1220554
2007-06-15	22.45	22.58	22.37	22.41	1731103
2007-06-18	22.51	22.51	22.36	22.42	1074004
2007-06-19	22.35	22.46	22.32	22.44	1196499
2007-06-20	22.50	22.57	22.17	22.17	1876654
2007-06-21	22.18	22.37	21.98	22.04	2343628
2007-06-22	22.05	22.06	21.74	21.80	3606608
2007-06-25	21.87	22.09	21.80	21.88	3101117
2007-06-26	22.01	22.32	21.90	22.19	3732746
2007-06-27	22.00	22.25	21.98	22.25	2614596
2007-06-28	22.25	22.50	22.00	22.49	3694144
2007-06-29	22.57	22.96	22.50	22.74	22404209
2007-07-02	22.68	22.69	22.41	22.59	5945140
2007-07-03	22.74	22.92	22.55	22.91	3042968
2007-07-05	22.80	22.93	22.47	22.57	4418679
2007-07-06	22.54	22.65	22.47	22.64	2894243
2007-07-09	21.57	22.15	21.57	21.85	5648913
2007-07-10	21.78	21.80	21.01	21.02	5526869
2007-07-11	20.93	21.05	20.84	21.04	4216447
2007-07-12	21.08	21.33	20.99	21.33	2672382
2007-07-13	21.34	21.41	21.20	21.33	2605072
2007-07-16	21.21	21.35	21.11	21.12	2249509
2007-07-17	21.03	21.31	21.03	21.16	3274698
2007-07-18	20.97	21.06	20.50	20.74	3341118
2007-07-19	20.71	21.12	20.06	20.38	3732827
2007-07-20	20.38	20.54	20.16	20.18	4060356
2007-07-23	20.08	20.27	19.98	20.01	2476485
2007-07-24	19.96	19.96	19.36	19.48	6467675
2007-07-25	19.52	19.76	19.21	19.71	6317048
2007-07-26	19.63	19.73	19.04	19.50	6112183
2007-07-27	19.60	20.01	19.00	19.59	5259254
2007-07-30	19.54	19.88	19.45	19.75	3896784
2007-07-31	19.72	19.97	19.20	19.20	3310173
2007-08-01	19.05	19.37	18.91	19.29	3862944
2007-08-02	19.41	19.59	19.10	19.26	3228878
2007-08-03	19.30	19.33	17.94	18.00	8582646
2007-08-06	18.12	18.65	17.63	18.65	6248551
2007-08-07	18.45	18.74	18.11	18.53	4588005
2007-08-08	18.57	19.02	18.23	18.77	4442752
2007-08-09	18.30	18.49	17.21	17.27	5348699
2007-08-10	17.32	18.22	16.74	18.09	4810480
2007-08-13	18.18	18.35	17.47	17.55	3908522
2007-08-14	17.52	17.65	16.62	16.66	5531356
2007-08-15	16.75	17.36	16.44	16.53	4177708
2007-08-16	16.05	17.43	16.05	17.38	4956598
2007-08-17	18.14	19.16	17.64	18.13	5486230
2007-08-20	18.86	18.88	17.67	18.00	4152997
2007-08-21	18.01	18.43	17.97	18.10	3006282
2007-08-22	18.14	18.31	17.63	17.89	3734629
2007-08-23	18.09	18.15	17.60	17.74	2890813
2007-08-24	17.73	17.87	17.54	17.85	1920765
2007-08-27	17.95	17.95	17.56	17.58	1524990
2007-08-28	17.55	17.65	16.99	17.00	3337565
2007-08-29	17.11	17.26	16.76	17.25	4179880
2007-08-30	17.09	17.10	16.78	16.97	3274061
2007-08-31	17.19	17.39	17.13	17.21	3014050
2007-09-04	17.20	17.45	17.10	17.28	3481770
2007-09-05	17.28	17.28	16.96	17.02	3109653
2007-09-06	17.00	17.16	16.91	17.04	2282692
2007-09-07	16.85	17.02	16.69	16.94	3839774
2007-09-10	17.00	17.06	16.64	16.82	2261872
2007-09-11	16.82	17.19	16.82	17.13	4222656
2007-09-12	16.87	16.99	16.68	16.91	3619100
2007-09-13	17.15	17.44	17.09	17.26	3528606
2007-09-14	17.12	17.38	17.02	17.33	2106431
2007-09-17	17.30	17.33	17.09	17.20	1722558
2007-09-18	17.20	18.06	17.20	18.06	3872343
2007-09-19	18.04	18.50	18.00	18.10	2877767
2007-09-20	18.05	18.17	17.68	17.75	1678517
2007-09-21	17.99	17.99	17.45	17.64	3076010
2007-09-24	17.61	17.68	17.34	17.36	1822905
2007-09-25	17.35	17.48	17.12	17.17	2013927
2007-09-26	17.20	17.55	17.13	17.23	2756201
2007-09-27	17.36	17.38	17.16	17.24	1577435
2007-09-28	17.28	17.37	16.90	16.98	3694218
2007-10-01	17.13	17.66	16.98	17.61	4020761
2007-10-02	17.71	17.91	17.65	17.90	2153029
2007-10-03	17.75	18.07	17.72	17.83	1967384
2007-10-04	17.94	18.04	17.78	17.92	2338136
2007-10-05	18.13	18.39	17.99	18.24	2690551
2007-10-08	18.17	18.28	18.09	18.14	1126600
2007-10-09	18.12	18.28	18.09	18.28	2674008
2007-10-10	18.14	18.27	17.88	18.01	2409792
2007-10-11	18.15	18.15	17.77	17.86	2233161
2007-10-12	17.94	18.07	17.77	18.02	4536768
2007-10-15	17.97	18.12	17.66	17.84	2829109
2007-10-16	17.85	17.90	16.96	16.97	3402084
2007-10-17	16.97	17.22	16.55	16.96	3220444
2007-10-18	16.75	17.55	16.63	17.15	4798688
2007-10-19	17.15	17.43	17.04	17.12	3927132
2007-10-22	17.19	17.40	17.03	17.26	2568967
2007-10-23	17.33	17.38	16.92	17.15	1923495
2007-10-24	17.11	17.21	16.56	17.04	5263543
2007-10-25	17.02	17.48	16.82	17.18	2743469
2007-10-26	17.40	17.71	17.14	17.66	2625911
2007-10-29	17.79	17.86	17.56	17.63	2246389
2007-10-30	17.53	17.85	17.53	17.65	3036081
2007-10-31	17.69	18.09	17.56	17.91	3752676
2007-11-01	17.71	17.91	16.90	16.92	3616813
2007-11-02	16.96	17.12	16.48	16.69	4647748
2007-11-05	16.48	16.71	16.19	16.45	4212352
2007-11-06	16.58	16.58	16.10	16.57	3773198
2007-11-07	16.35	16.41	15.78	15.78	3591167
2007-11-08	15.90	16.15	15.57	16.08	4067539
2007-11-09	15.79	16.62	15.63	16.26	3660058
2007-11-12	16.30	16.88	16.26	16.33	3517467
2007-11-13	16.37	17.08	16.37	17.08	3364519
2007-11-14	17.08	17.35	16.54	16.58	2865478
2007-11-15	16.48	16.57	15.95	16.08	3246079
2007-11-16	15.45	15.89	14.38	14.75	10017463
2007-11-19	14.57	14.60	13.92	14.20	9228701
2007-11-20	14.17	14.38	13.50	13.90	7365530
2007-11-21	13.79	14.33	13.51	14.07	7902334
2007-11-23	14.18	14.70	14.16	14.56	1947868
2007-11-26	14.51	14.66	13.50	13.51	6709826
2007-11-27	13.60	14.17	13.58	14.05	7622493
2007-11-28	14.33	15.27	14.15	15.26	7367696
2007-11-29	15.28	15.35	14.90	15.29	4667554
2007-11-30	15.70	16.26	15.59	15.69	4927159
2007-12-03	15.88	15.88	15.48	15.62	4497170
2007-12-04	15.37	15.58	15.18	15.24	3759820
2007-12-05	15.32	15.85	15.32	15.70	3392973
2007-12-06	15.60	16.25	15.54	16.25	2740752
2007-12-07	16.26	16.47	16.09	16.16	3552294
2007-12-10	16.25	16.86	16.11	16.77	2812786
2007-12-11	16.66	16.74	15.55	15.59	4978851
2007-12-12	16.28	16.37	15.00	15.25	9225718
2007-12-13	15.07	15.41	14.30	14.74	6735791
2007-12-14	14.52	14.62	14.15	14.17	4998015
2007-12-17	14.04	14.32	13.93	13.93	4089386
2007-12-18	13.97	14.29	13.82	14.20	3576220
2007-12-19	14.10	14.29	13.80	13.92	2945063
2007-12-20	13.89	14.11	13.62	13.88	3492279
2007-12-21	14.03	15.01	13.81	15.01	7691595
2007-12-24	14.87	15.09	14.75	14.92	1817202
2007-12-26	14.95	15.04	14.75	14.98	2197117
2007-12-27	14.98	15.12	14.69	14.69	3369511
2007-12-28	14.66	14.99	14.66	14.79	2471161
2007-12-31	14.69	15.10	14.66	14.76	3318586
2008-01-02	14.85	14.87	14.19	14.30	4420521
2008-01-03	14.37	14.46	14.06	14.08	2743634
2008-01-04	13.58	13.69	13.30	13.52	6865722
2008-01-07	13.46	14.30	13.40	14.06	5612271
2008-01-08	14.10	14.39	13.24	13.25	4744184
2008-01-09	13.21	13.32	12.57	13.23	7741426
2008-01-10	12.50	13.14	11.70	12.65	12528739
2008-01-11	12.35	12.82	12.06	12.48	7679510
2008-01-14	12.18	12.56	12.15	12.33	5320389
2008-01-15	12.15	12.35	11.97	12.12	6207747
2008-01-16	12.12	12.72	12.09	12.43	6672174
2008-01-17	12.06	12.30	11.26	11.35	8836404
2008-01-18	11.35	11.91	10.47	10.66	11176759
2008-01-22	10.10	11.57	10.10	11.10	11511290
2008-01-23	10.55	12.11	10.46	11.95	10076950
2008-01-24	11.94	12.25	11.69	12.11	9333480
2008-01-25	12.26	12.55	11.58	11.74	7267041
2008-01-28	11.52	12.59	11.52	12.58	7275746
2008-01-29	12.67	12.98	12.42	12.96	6631257
2008-01-30	12.93	13.35	12.69	12.81	7403895
2008-01-31	12.64	13.53	12.48	13.45	9179742
2008-02-01	13.75	14.13	13.48	14.11	7088218
2008-02-04	14.12	14.12	13.08	13.14	6551026
2008-02-05	12.95	13.13	12.77	12.90	7138852
2008-02-06	13.09	13.13	12.67	12.77	5419827
2008-02-07	12.67	13.26	12.53	12.97	8331604
2008-02-08	12.86	13.01	12.27	12.60	5846125
2008-02-11	12.64	12.64	12.26	12.27	4238317
2008-02-12	12.38	12.90	12.33	12.49	7152149
2008-02-13	12.68	12.80	12.35	12.73	3985191
2008-02-14	12.70	12.77	12.30	12.40	3679982
2008-02-15	12.38	12.75	12.24	12.71	4510498
2008-02-19	12.92	12.97	12.36	12.46	4399224
2008-02-20	12.35	12.83	12.20	12.70	4329415
2008-02-21	12.76	12.86	12.30	12.34	5523342
2008-02-22	12.36	12.73	12.20	12.72	6326525
2008-02-25	12.75	13.12	12.46	13.11	5184809
2008-02-26	13.02	13.27	12.70	13.18	3807788
2008-02-27	13.15	13.58	12.95	13.14	4355952
2008-02-28	12.97	13.04	12.48	12.50	5263375
2008-02-29	12.35	12.70	12.20	12.22	9259313
2008-03-03	12.22	12.58	11.91	12.44	8095434
2008-03-04	12.31	12.32	11.70	12.13	10106242
2008-03-05	12.18	12.31	11.62	11.64	8217221
2008-03-06	11.60	11.64	11.24	11.24	7892437
2008-03-07	11.00	11.64	10.96	11.48	8879209
2008-03-10	11.38	11.80	11.13	11.24	6516749
2008-03-11	11.68	12.16	11.35	12.10	6365820
2008-03-12	11.86	12.49	11.56	11.58	6500211
2008-03-13	11.37	11.98	11.06	11.91	8715092
2008-03-14	11.59	12.19	11.27	11.46	9610155
2008-03-17	10.97	11.37	9.64	10.22	20384464
2008-03-18	10.64	11.13	10.27	10.80	14061889
2008-03-19	10.90	11.25	10.54	10.62	10841883
2008-03-20	10.80	11.25	10.41	11.24	11941087
2008-03-24	11.25	11.89	11.20	11.67	8988468
2008-03-25	11.92	12.28	11.72	12.04	10375778
2008-03-26	11.89	11.99	11.21	11.37	15117601
2008-03-27	11.68	11.68	10.90	11.02	8002765
2008-03-28	11.40	11.40	10.67	10.70	6855926
2008-03-31	10.80	10.98	10.57	10.75	7574694
2008-04-01	11.24	11.48	11.01	11.47	7379650
2008-04-02	11.44	11.75	11.20	11.30	6077268
2008-04-03	11.19	11.44	11.02	11.27	6858891
2008-04-04	11.32	11.37	11.08	11.08	5067392
2008-04-07	11.10	11.58	11.10	11.42	4845142
2008-04-08	11.22	11.33	10.92	11.05	5560185
2008-04-09	11.23	11.25	10.52	10.55	5985847
2008-04-10	10.59	10.87	10.36	10.57	5281536
2008-04-11	10.38	10.50	9.89	9.91	10688439
2008-04-14	9.87	9.90	8.96	8.99	12719860
2008-04-15	9.10	9.46	9.10	9.30	15274836
2008-04-16	8.95	10.34	8.92	9.96	27867597
2008-04-17	9.41	10.13	9.41	10.04	14983318
2008-04-18	10.24	10.25	9.64	9.69	11648640
2008-04-21	9.62	9.69	9.17	9.43	9654565
2008-04-22	9.37	9.67	9.30	9.56	8349146
2008-04-23	9.56	9.68	9.07	9.12	6341222
2008-04-24	9.25	9.57	9.10	9.44	9058946
2008-04-25	9.35	9.76	9.18	9.69	9085578
2008-04-28	9.72	9.80	9.48	9.62	6665316
2008-04-29	9.64	9.68	9.50	9.59	6026907
2008-04-30	9.58	9.59	9.34	9.39	9515776
2008-05-01	9.39	9.95	9.39	9.86	9898425
2008-05-02	9.95	10.14	9.76	9.83	6533943
2008-05-05	9.70	9.76	9.55	9.72	6442548
2008-05-06	9.68	9.88	9.43	9.84	8225731
2008-05-07	9.69	9.83	9.43	9.46	8693732
2008-05-08	9.55	9.58	9.32	9.39	7642938
2008-05-09	9.26	9.54	9.10	9.17	8149232
2008-05-12	9.17	9.35	9.07	9.32	6324777
2008-05-13	9.39	9.45	9.17	9.32	6564691
2008-05-14	9.32	9.48	9.19	9.41	4502328
2008-05-15	9.41	9.46	9.21	9.40	6645912
2008-05-16	9.42	9.46	9.28	9.40	7382919
2008-05-19	9.46	9.54	9.29	9.38	6762222
2008-05-20	9.30	9.34	9.05	9.18	8570518
2008-05-21	9.16	9.31	8.95	8.98	7106122
2008-05-22	8.98	9.28	8.95	9.23	4820215
2008-05-23	9.19	9.28	9.03	9.15	10704354
2008-05-27	9.19	9.54	9.19	9.51	9225340
2008-05-28	9.52	9.60	8.88	9.04	10611037
2008-05-29	9.05	9.18	8.93	9.10	5290966
2008-05-30	9.09	9.18	8.91	8.91	4913700
2008-06-02	8.90	8.90	8.56	8.70	6608531
2008-06-03	8.71	8.79	8.38	8.51	11457648
2008-06-04	8.50	8.69	8.30	8.41	6655426
2008-06-05	8.41	8.48	8.19	8.39	8395876
2008-06-06	8.24	8.26	8.05	8.06	6027730
2008-06-09	8.06	8.11	7.56	7.68	9633590
2008-06-10	7.69	7.93	7.48	7.53	14265470
2008-06-11	7.52	7.52	6.91	6.92	13463886
2008-06-12	7.04	7.29	6.63	6.64	17114441
2008-06-13	6.70	6.72	6.15	6.53	17914787
2008-06-16	6.56	6.80	6.45	6.67	7871723
2008-06-17	6.65	6.77	6.10	6.10	16835012
2008-06-18	5.92	5.95	5.11	5.52	22580968
2008-06-19	5.61	5.63	4.94	5.14	27723335
2008-06-20	5.96	6.88	5.72	6.67	44932435
2008-06-23	6.85	6.87	5.75	5.80	27748326
2008-06-24	5.73	6.09	5.58	5.77	23731804
2008-06-25	5.89	6.59	5.83	6.02	18026649
2008-06-26	6.04	6.31	5.95	6.12	14704272
2008-06-27	6.09	6.42	6.03	6.11	14307309
2008-06-30	6.04	6.10	5.72	5.77	14267160
2008-07-01	5.84	6.09	5.60	6.03	14721404
2008-07-02	6.14	6.35	5.65	5.74	23916862
2008-07-03	5.80	5.82	5.38	5.49	9398205
2008-07-07	5.50	5.72	5.13	5.32	11660354
2008-07-08	5.37	6.21	5.26	6.18	12512638
2008-07-09	6.11	6.34	5.54	5.54	9766117
2008-07-10	5.64	5.98	5.43	5.72	9419902
2008-07-11	5.45	5.76	5.33	5.64	11303482
2008-07-14	5.75	5.84	4.67	4.67	19229794
2008-07-15	4.67	5.29	4.37	4.64	17901660
2008-07-16	4.70	5.79	4.65	5.69	18026330
2008-07-17	6.74	8.26	5.88	7.98	34972190
2008-07-18	7.72	7.75	7.00	7.03	23094010
2008-07-21	7.30	7.61	6.88	6.97	14727683
2008-07-22	6.75	7.96	6.40	7.90	14620635
2008-07-23	7.95	8.37	7.30	7.63	17078051
2008-07-24	7.84	7.99	6.89	6.96	19245653
2008-07-25	6.98	7.30	6.55	7.00	13428944
2008-07-28	6.89	7.06	6.36	6.43	11534160
2008-07-29	6.45	7.18	6.41	7.17	13709634
2008-07-30	7.24	7.49	6.86	7.17	8338826
2008-07-31	7.00	7.26	6.79	7.02	12192214
2008-08-01	7.07	7.46	6.86	7.34	6320203
2008-08-04	7.14	7.45	6.99	7.31	11296540
2008-08-05	7.45	7.80	7.37	7.77	13092374
2008-08-06	7.61	7.95	7.50	7.85	8173101
2008-08-07	7.79	8.00	7.25	7.29	12401636
2008-08-08	7.25	7.97	7.24	7.84	7433183
2008-08-11	7.63	8.33	7.63	8.10	6714315
2008-08-12	8.05	8.10	7.48	7.56	9973192
2008-08-13	7.50	7.58	7.06	7.12	12238624
2008-08-14	7.01	7.82	7.00	7.80	9950636
2008-08-15	7.67	8.14	7.67	7.97	8206779
2008-08-18	7.60	7.66	7.01	7.31	15433092
2008-08-19	7.15	7.30	7.01	7.10	10374181
2008-08-20	7.12	7.19	6.83	7.11	17124968
2008-08-21	6.79	7.05	6.79	6.97	9573203
2008-08-22	7.11	7.51	7.07	7.51	9464946
2008-08-25	7.39	7.47	7.00	7.00	7999236
2008-08-26	7.00	7.27	6.97	7.09	7437444
2008-08-27	7.07	7.16	6.86	7.05	8742992
2008-08-28	7.20	7.38	7.01	7.38	6617423
2008-08-29	7.30	7.50	7.05	7.32	6574389
2008-09-02	7.65	7.96	7.50	7.86	9929643
2008-09-03	7.74	8.11	7.56	8.09	8472733
2008-09-04	7.78	8.07	7.51	7.56	6197908
2008-09-05	7.56	8.35	7.45	8.35	9140488
2008-09-08	8.78	9.35	8.39	8.85	17572158
2008-09-09	8.75	9.10	8.45	8.48	17967965
2008-09-10	8.14	8.52	7.63	8.06	14588935
2008-09-11	7.72	8.32	7.65	8.30	8986778
2008-09-12	8.12	8.87	8.02	8.60	7754953
2008-09-15	8.19	8.69	8.00	8.20	9386386
2008-09-16	7.79	9.01	7.78	9.01	11818373
2008-09-17	8.78	9.09	8.01	8.14	14556941
2008-09-18	8.49	11.00	7.44	10.50	24761950
2008-09-19	12.75	13.50	10.51	12.75	20688004
2008-09-22	11.50	12.00	9.07	9.81	6912338
2008-09-23	10.94	10.99	9.04	9.05	4626389
2008-09-24	9.35	9.55	9.10	9.30	4412097
2008-09-25	9.80	10.04	9.16	9.23	4254125
2008-09-26	8.63	9.77	8.54	9.33	5628006
2008-09-29	9.00	10.00	7.45	7.45	4930644
2008-09-30	8.00	8.51	7.76	7.99	6631274
2008-10-01	8.25	10.13	8.05	9.80	7513801
2008-10-02	9.81	10.07	9.20	9.24	4219388
2008-10-03	10.00	11.26	9.40	10.72	6782314
2008-10-06	10.09	11.65	9.41	10.90	8071900
2008-10-07	10.27	10.59	9.24	9.31	5322897
2008-10-08	8.94	9.30	8.20	8.24	6214840
2008-10-09	8.59	8.68	6.79	6.79	9878602
2008-10-10	6.26	8.65	6.01	7.39	10587219
2008-10-13	8.65	8.83	6.16	6.75	12084641
2008-10-14	7.98	10.38	7.92	10.13	15993319
2008-10-15	9.69	9.76	8.55	8.60	12922166
2008-10-16	9.15	9.72	8.57	9.48	12764495
2008-10-17	9.23	10.05	9.16	9.25	14744405
2008-10-20	9.48	9.74	8.92	9.30	4864430
2008-10-21	9.34	10.04	9.21	9.76	6873785
2008-10-22	9.13	9.99	8.90	9.18	6199510
2008-10-23	9.41	9.50	8.00	8.42	6677154
2008-10-24	7.52	8.43	7.27	8.00	5872234
2008-10-27	7.99	9.61	7.99	9.17	11170421
2008-10-28	9.35	11.02	9.02	11.00	9196975
2008-10-29	10.61	10.81	9.95	10.07	10250441
2008-10-30	10.59	10.85	9.83	10.00	5875596
2008-10-31	10.02	10.26	9.20	9.45	6984497
2008-11-03	9.50	9.69	9.25	9.63	4427518
2008-11-04	9.95	10.91	9.63	10.73	10431327
2008-11-05	10.55	10.63	9.98	10.04	6156362
2008-11-06	9.82	10.34	9.68	9.75	6444290
2008-11-07	9.75	9.95	9.11	9.48	5288322
2008-11-10	9.60	9.60	8.73	8.79	4746867
2008-11-11	8.57	8.91	8.46	8.67	4304908
2008-11-12	8.67	8.78	7.83	7.91	4624362
2008-11-13	8.11	8.51	7.24	8.43	7997895
2008-11-14	8.21	8.33	7.75	7.79	6891456
2008-11-17	7.73	7.88	7.33	7.43	3978027
2008-11-18	7.26	7.75	7.00	7.49	5716408
2008-11-19	7.26	7.70	6.75	6.75	6254411
2008-11-20	6.55	6.96	6.16	6.28	8699624
2008-11-21	6.36	6.59	5.26	6.26	11334814
2008-11-24	6.35	7.34	6.25	7.22	9129388
2008-11-25	7.46	7.61	6.89	7.58	6747762
2008-11-26	7.29	7.80	7.09	7.76	4402052
2008-11-28	7.75	8.01	7.60	8.00	2113308
2008-12-01	7.75	7.97	6.59	6.60	4640167
2008-12-02	7.00	7.25	6.52	7.02	6126331
2008-12-03	6.53	7.71	6.52	7.65	6213794
2008-12-04	7.18	8.08	7.17	7.38	5485780
2008-12-05	7.21	7.94	7.13	7.94	5458005
2008-12-08	8.17	8.26	7.72	8.02	5360933
2008-12-09	8.00	8.21	7.71	7.92	6409745
2008-12-10	7.86	8.07	7.63	7.94	4872608
2008-12-11	7.74	8.00	7.27	7.37	4872705
2008-12-12	7.01	7.50	6.94	7.31	4996104
2008-12-15	7.31	7.47	6.83	6.97	4652531
2008-12-16	7.25	7.91	7.15	7.91	5145022
2008-12-17	7.54	8.00	7.30	7.75	5145833
2008-12-18	7.79	8.01	7.62	7.73	5128373
2008-12-19	7.51	8.01	7.23	7.31	9242882
2008-12-22	7.35	7.36	6.81	6.88	3916444
2008-12-23	7.11	7.11	6.75	6.94	3648017
2008-12-24	6.95	7.23	6.95	7.23	1383921
2008-12-26	7.17	7.48	6.89	7.02	1858404
2008-12-29	6.99	7.05	6.75	7.04	2418196
2008-12-30	7.03	7.15	6.85	7.13	3142067
2008-12-31	7.15	7.73	7.06	7.66	5195998
2009-01-02	7.88	8.00	7.45	7.98	4066241
2009-01-05	7.93	8.00	7.48	7.79	5473742
2009-01-06	7.87	8.00	7.60	7.70	6697163
2009-01-07	7.55	7.60	7.13	7.15	5080822
2009-01-08	7.01	7.24	6.75	7.02	6821771
2009-01-09	7.12	7.12	6.59	6.64	7206253
2009-01-12	6.57	6.62	5.90	6.01	11982681
2009-01-13	6.03	6.13	5.61	5.91	14798647
2009-01-14	5.60	5.60	4.56	4.95	22789628
2009-01-15	4.87	5.04	4.02	4.29	19836366
2009-01-16	4.50	4.70	4.16	4.56	15246320
2009-01-20	4.53	4.95	3.79	3.81	12889157
2009-01-21	4.14	4.65	4.03	4.61	13427000
2009-01-22	3.61	3.75	2.88	3.20	25916749
2009-01-23	3.10	3.36	2.96	3.27	19727708
2009-01-26	3.32	3.60	3.11	3.11	15526996
2009-01-27	3.20	3.33	3.08	3.13	8040762
2009-01-28	3.50	4.09	3.35	3.69	26910529
2009-01-29	3.65	3.69	3.35	3.43	9448458
2009-01-30	3.48	3.52	2.84	2.88	10951846
2009-02-02	2.85	2.85	1.93	2.02	27842022
2009-02-03	2.12	2.29	1.76	1.81	21271877
2009-02-04	1.92	2.01	1.37	1.44	23676328
2009-02-05	1.50	1.99	1.28	1.79	32736927
2009-02-06	1.96	2.54	1.85	2.36	27198942
2009-02-09	2.83	3.05	2.55	2.61	25648293
2009-02-10	2.66	2.68	1.75	1.96	39848562
2009-02-11	2.04	2.25	1.75	1.88	23009059
2009-02-12	1.81	1.86	1.67	1.81	13658817
2009-02-13	1.77	1.86	1.67	1.69	10654157
2009-02-17	1.51	1.52	1.30	1.31	21728752
2009-02-18	1.45	1.46	1.24	1.31	17829990
2009-02-19	1.30	1.36	1.03	1.03	20466752
2009-02-20	1.01	1.45	1.00	1.36	32324394
2009-02-23	1.63	1.63	1.13	1.16	16088340
2009-02-24	1.20	1.45	1.13	1.41	21991470
2009-02-25	1.38	1.73	1.21	1.66	24643253
2009-02-26	1.82	2.08	1.66	1.98	35572033
2009-02-27	1.52	1.83	1.45	1.46	21320930
2009-03-02	1.35	1.44	1.26	1.28	10961776
2009-03-03	1.44	1.47	1.19	1.20	12097079
2009-03-04	1.37	1.39	1.15	1.18	18725242
2009-03-05	1.14	1.17	1.05	1.06	10203238
2009-03-06	1.12	1.18	1.02	1.02	10325498
2009-03-09	1.04	1.14	1.02	1.08	8979539
2009-03-10	1.23	1.37	1.17	1.34	17314306
2009-03-11	1.47	1.49	1.20	1.25	16976190
2009-03-12	1.25	1.68	1.15	1.68	23013057
2009-03-13	1.76	1.78	1.47	1.56	16616386
2009-03-16	1.65	1.85	1.56	1.76	21886731
2009-03-17	1.76	1.76	1.55	1.74	10024103
2009-03-18	1.73	2.04	1.68	2.02	22885289
2009-03-19	2.22	2.25	1.75	1.80	16918599
2009-03-20	1.87	1.94	1.61	1.76	21410279
2009-03-23	2.01	2.12	1.88	2.09	15885919
2009-03-24	1.93	2.00	1.74	1.76	21391909
2009-03-25	1.76	1.85	1.52	1.62	21837993
2009-03-26	1.71	1.73	1.56	1.59	16816485
2009-03-27	1.54	1.71	1.52	1.68	12577148
2009-03-30	1.52	1.57	1.44	1.44	10861979
2009-03-31	1.57	1.66	1.47	1.66	13369017
2009-04-01	1.64	1.95	1.55	1.90	29635043
2009-04-02	2.18	2.25	1.88	1.96	26127406
2009-04-03	1.93	2.04	1.82	2.01	14838926
2009-04-06	1.96	2.04	1.88	1.94	9107181
2009-04-07	1.82	1.86	1.75	1.75	11875125
2009-04-08	1.80	1.84	1.65	1.71	7348468
2009-04-09	1.99	2.15	1.86	2.15	21081378
2009-04-13	2.08	3.01	2.02	2.86	45029857
2009-04-14	3.25	3.50	2.58	2.59	48717685
2009-04-15	2.68	3.10	2.37	3.06	23422797
2009-04-16	3.35	3.49	3.10	3.31	32644304
2009-04-17	3.40	4.00	3.22	3.89	43864525
2009-04-20	3.50	3.68	3.11	3.11	28224044
2009-04-21	2.40	3.50	2.30	3.45	38118364
2009-04-22	3.32	3.97	3.19	3.35	39821475
2009-04-23	3.60	3.74	3.27	3.47	19644233
2009-04-24	3.60	3.61	3.21	3.24	29973954
2009-04-27	3.08	3.36	2.96	2.97	24611651
2009-04-28	2.87	2.96	2.73	2.78	24553405
2009-04-29	2.90	3.00	2.85	2.94	23394740
2009-04-30	3.12	3.15	2.76	2.79	18893984
2009-05-01	2.83	2.88	2.63	2.69	13411564
2009-05-04	2.77	3.01	2.66	2.92	31666575
2009-05-05	2.93	3.20	2.81	3.00	28901936
2009-05-06	3.15	3.66	3.08	3.45	44015842
2009-05-07	4.17	4.25	3.46	3.89	64928037
2009-05-08	4.60	5.69	4.55	5.20	90459854
2009-05-11	5.58	6.18	5.26	5.71	78293836
2009-05-12	5.89	6.05	4.76	5.18	59996669
2009-05-13	4.77	4.94	4.36	4.41	36894614
2009-05-14	4.25	4.89	4.25	4.72	31957576
2009-05-15	4.76	4.99	4.52	4.63	22015560
2009-05-18	4.90	5.13	4.81	4.99	26375438
2009-05-19	4.95	5.10	4.61	4.61	24771716
2009-05-20	4.89	4.93	4.60	4.82	24575885
2009-05-21	4.35	4.45	4.12	4.30	34975048
2009-05-22	4.39	4.41	4.13	4.24	15978974
2009-05-26	4.15	4.33	4.08	4.25	20747622
2009-05-27	4.32	4.32	3.96	4.03	23846607
2009-05-28	4.06	4.11	3.80	4.03	18697354
2009-05-29	4.12	4.12	3.92	3.92	24800550
2009-06-01	4.10	4.13	3.96	4.04	21203523
2009-06-02	3.93	4.29	3.81	4.15	35760023
2009-06-03	4.13	4.34	3.88	3.96	35610413
2009-06-04	3.89	4.14	3.80	4.05	107648314
2009-06-05	4.21	4.21	3.98	4.08	34922395
2009-06-08	4.00	4.17	3.96	4.14	23374561
2009-06-09	4.17	4.20	4.07	4.13	19968250
2009-06-10	4.15	4.15	3.94	4.03	18888417
2009-06-11	4.12	4.41	4.07	4.13	44578209
2009-06-12	4.11	4.26	4.11	4.15	24840740
2009-06-15	4.69	4.77	4.40	4.52	85743285
2009-06-16	4.66	4.68	4.22	4.30	43247036
2009-06-17	4.31	4.34	3.93	4.10	40879422
2009-06-18	4.13	4.39	4.11	4.33	26685325
2009-06-19	4.42	4.54	4.35	4.54	41458504
2009-06-22	4.42	4.52	4.07	4.11	29527779
2009-06-23	4.25	4.27	4.11	4.16	28483434
2009-06-24	4.25	4.48	4.19	4.37	34265293
2009-06-25	4.25	4.41	4.22	4.41	16145893
2009-06-26	4.36	4.44	4.30	4.36	12915421
2009-06-29	4.38	4.42	4.25	4.33	12585385
2009-06-30	4.33	4.37	4.10	4.18	25429020
2009-07-01	4.20	4.23	4.11	4.15	14798571
2009-07-02	4.07	4.16	3.96	4.00	16115629
2009-07-06	3.92	4.04	3.82	3.91	22899392
2009-07-07	3.92	3.93	3.75	3.75	21310019
2009-07-08	3.79	3.80	3.26	3.40	43876835
2009-07-09	3.77	3.81	3.57	3.67	41920735
2009-07-10	3.82	3.91	3.74	3.87	28480938
2009-07-13	4.12	4.15	3.97	4.13	30349308
2009-07-14	4.18	4.20	4.02	4.09	20071451
2009-07-15	4.10	4.21	4.08	4.18	27292229
2009-07-16	4.14	4.15	4.02	4.12	17749871
2009-07-17	4.08	4.10	3.84	3.93	23676692
2009-07-20	3.89	3.93	3.80	3.88	16629517
2009-07-21	3.79	3.81	3.64	3.71	24465087
2009-07-22	3.64	3.97	3.58	3.92	27684302
2009-07-23	3.77	3.88	3.62	3.73	59141686
2009-07-24	3.66	3.73	3.63	3.67	17701612
2009-07-27	3.72	3.95	3.67	3.92	26461221
2009-07-28	3.89	4.03	3.81	4.01	26829286
2009-07-29	4.00	4.00	3.84	3.89	21113978
2009-07-30	3.96	4.19	3.93	4.14	33249029
2009-07-31	4.06	4.19	4.01	4.09	33938721
2009-08-03	4.16	4.20	4.10	4.17	22078592
2009-08-04	4.10	4.42	4.05	4.41	34714226
2009-08-05	4.49	4.70	4.44	4.53	30992976
2009-08-06	4.69	4.71	4.37	4.39	30559498
2009-08-07	4.57	4.97	4.50	4.68	38038006
2009-08-10	4.66	4.85	4.62	4.77	20346904
2009-08-11	4.75	4.75	4.36	4.42	26886447
2009-08-12	4.36	4.52	4.30	4.47	17811442
2009-08-13	4.60	4.75	4.46	4.65	22691004
2009-08-14	4.65	4.67	4.46	4.59	16481588
2009-08-17	4.29	4.37	4.20	4.20	21043847
2009-08-18	4.31	4.41	4.29	4.34	14826848
2009-08-19	4.21	4.49	4.21	4.36	19246194
2009-08-20	4.40	4.55	4.39	4.52	20684457
2009-08-21	4.59	4.70	4.55	4.62	26482983
2009-08-24	4.71	4.73	4.36	4.41	27575556
2009-08-25	4.50	4.58	4.40	4.43	13497611
2009-08-26	4.40	4.53	4.34	4.41	12137354
2009-08-27	4.39	4.43	4.24	4.41	16497147
2009-08-28	4.47	4.59	4.42	4.49	17316927
2009-08-31	4.37	4.62	4.31	4.56	14400743
2009-09-01	4.48	4.63	4.25	4.25	20475501
2009-09-02	4.20	4.21	3.87	3.93	35129611
2009-09-03	4.05	4.11	3.98	4.07	18162237
2009-09-04	4.09	4.11	4.03	4.11	16939277
2009-09-08	4.18	4.20	4.05	4.08	14166985
2009-09-09	4.04	4.08	3.97	4.07	18195687
2009-09-10	4.08	4.10	4.01	4.09	19631968
2009-09-11	4.11	4.13	4.03	4.05	29787576
2009-09-14	4.01	4.09	3.96	4.09	17475282
2009-09-15	4.08	4.45	4.05	4.35	38916596
2009-09-16	4.37	4.77	4.32	4.54	53049351
2009-09-17	4.52	4.75	4.48	4.51	35582651
2009-09-18	4.32	4.45	4.20	4.35	109982713
2009-09-21	4.28	4.57	4.23	4.41	44686262
2009-09-22	4.53	4.58	4.43	4.49	29420177
2009-09-23	4.53	4.53	4.37	4.37	19658230
2009-09-24	4.40	4.41	4.15	4.18	25510890
2009-09-25	4.14	4.24	4.05	4.13	23517181
2009-09-28	4.15	4.20	4.07	4.20	24209998
2009-09-29	4.37	4.49	4.34	4.40	42160343
2009-09-30	4.54	4.85	4.45	4.71	89525935
2009-10-01	4.69	4.73	4.39	4.47	37664750
2009-10-02	4.31	4.54	4.23	4.45	26164301
2009-10-05	4.63	4.66	4.52	4.63	24044453
2009-10-06	4.72	4.75	4.42	4.51	33336677
2009-10-07	4.47	4.61	4.47	4.58	22820740
2009-10-08	4.60	4.61	4.48	4.58	18769187
2009-10-09	4.52	4.57	4.48	4.55	15221446
2009-10-12	4.57	4.67	4.50	4.58	15247064
2009-10-13	4.57	4.62	4.52	4.53	18774323
2009-10-14	4.65	4.68	4.56	4.68	18386419
2009-10-15	4.66	4.77	4.58	4.77	23720187
2009-10-16	4.65	4.67	4.56	4.58	15723331
2009-10-19	4.59	4.62	4.39	4.41	19015497
2009-10-20	4.42	4.49	4.32	4.37	16012168
2009-10-21	4.35	4.47	4.30	4.31	17892949
2009-10-22	4.25	4.42	4.18	4.42	27793121
2009-10-23	4.41	4.43	4.15	4.20	19394222
2009-10-26	4.22	4.25	4.05	4.09	21154902
2009-10-27	4.11	4.17	3.95	4.04	32866888
2009-10-28	4.03	4.08	3.80	3.81	29543528
2009-10-29	3.96	4.09	3.83	4.07	24757958
2009-10-30	4.02	4.03	3.68	3.81	29790074
2009-11-02	3.91	3.93	3.53	3.61	27878524
2009-11-03	3.53	3.86	3.50	3.82	28656697
2009-11-04	3.92	3.99	3.66	3.69	26107521
2009-11-05	3.75	3.82	3.67	3.77	25912658
2009-11-06	3.70	3.90	3.68	3.87	27851456
2009-11-09	3.93	3.99	3.86	3.94	22444798
2009-11-10	3.92	3.93	3.76	3.80	15412440
2009-11-11	3.87	3.93	3.82	3.86	11246798
2009-11-12	3.85	3.90	3.75	3.75	14382156
2009-11-13	3.79	3.85	3.73	3.80	15597568
2009-11-16	3.82	3.88	3.70	3.78	26799755
2009-11-17	3.75	3.82	3.69	3.81	24766051
2009-11-18	3.80	3.99	3.76	3.92	30497429
2009-11-19	3.86	3.90	3.76	3.83	22508776
2009-11-20	3.82	3.86	3.74	3.78	18679552
2009-11-23	3.85	3.88	3.78	3.80	19312622
2009-11-24	3.82	3.82	3.71	3.76	15119811
2009-11-25	3.83	3.83	3.71	3.72	10572730
2009-11-27	3.61	3.68	3.59	3.59	8130422
2009-11-30	3.62	3.83	3.60	3.82	27761971
2009-12-01	3.88	3.89	3.73	3.82	22746192
2009-12-02	3.83	3.89	3.78	3.87	20224648
2009-12-03	3.90	3.91	3.67	3.68	26956410
2009-12-04	3.78	3.80	3.65	3.69	24147490
2009-12-07	3.70	3.76	3.66	3.68	21730150
2009-12-08	3.67	3.81	3.65	3.79	21076895
2009-12-09	3.79	3.82	3.72	3.73	19767768
2009-12-10	3.78	3.80	3.70	3.72	10134563
2009-12-11	3.73	3.76	3.68	3.73	9142457
2009-12-14	3.78	3.90	3.74	3.89	14036010
2009-12-15	3.83	3.92	3.69	3.73	20517072
2009-12-16	3.73	3.76	3.61	3.62	16600062
2009-12-17	3.61	3.79	3.60	3.68	14433156
2009-12-18	3.69	3.76	3.63	3.72	19872238
2009-12-21	3.73	3.75	3.68	3.74	8912540
2009-12-22	3.73	3.74	3.70	3.73	4617240
2009-12-23	3.72	3.75	3.67	3.68	9401048
2009-12-24	3.70	3.72	3.69	3.72	2183839
2009-12-28	3.72	3.77	3.66	3.70	7044598
2009-12-29	3.70	3.71	3.65	3.69	6460296
2009-12-30	3.69	3.69	3.64	3.68	6395690
2009-12-31	3.67	3.68	3.63	3.65	10417354
2010-01-04	3.71	3.74	3.65	3.68	10466091
2010-01-05	3.68	3.77	3.65	3.76	21236390
2010-01-06	3.75	3.89	3.72	3.86	18762482
2010-01-07	3.85	4.35	3.83	4.29	66130550
2010-01-08	4.23	4.37	4.13	4.22	29869532
2010-01-11	4.31	4.44	4.21	4.33	28307463
2010-01-12	4.26	4.42	4.15	4.21	25239156
2010-01-13	4.21	4.34	4.08	4.31	26872405
2010-01-14	4.31	4.45	4.27	4.41	24299301
2010-01-15	4.40	4.41	4.22	4.28	17678151
2010-01-19	4.27	4.36	4.21	4.30	15203149
2010-01-20	4.25	4.41	4.23	4.29	20893627
2010-01-21	4.38	4.75	4.37	4.53	63969885
2010-01-22	4.42	4.87	4.25	4.69	61227525
2010-01-25	4.77	4.94	4.65	4.80	34705863
2010-01-26	4.86	4.99	4.60	4.60	45439882
2010-01-27	4.67	4.90	4.65	4.88	34008937
2010-01-28	5.08	5.09	4.92	4.99	40498871
2010-01-29	5.05	5.05	4.74	4.79	27569035
2010-02-01	4.85	4.94	4.78	4.90	18652749
2010-02-02	4.88	4.94	4.82	4.93	35142321
2010-02-03	4.88	4.90	4.63	4.71	41303089
2010-02-04	4.66	4.68	4.46	4.54	35832275
2010-02-05	4.56	4.69	4.40	4.63	25105489
2010-02-08	4.68	4.73	4.53	4.58	17834553
2010-02-09	4.66	4.73	4.57	4.65	17436971
2010-02-10	4.61	4.75	4.61	4.71	14030793
2010-02-11	4.75	4.81	4.68	4.79	16134063
2010-02-12	4.71	4.77	4.62	4.68	13712811
2010-02-16	4.73	4.82	4.70	4.82	14926639
2010-02-17	4.83	4.88	4.73	4.76	12692761
2010-02-18	4.76	4.80	4.69	4.72	11941567
2010-02-19	4.72	4.85	4.71	4.85	11151163
2010-02-22	4.91	4.95	4.88	4.93	16536361
2010-02-23	4.89	4.95	4.80	4.81	13717578
2010-02-24	4.86	4.94	4.83	4.89	12364260
2010-02-25	4.76	4.84	4.75	4.80	10031270
2010-02-26	4.80	4.84	4.76	4.81	9187032
2010-03-01	4.86	4.88	4.75	4.80	7021587
2010-03-02	4.84	4.87	4.79	4.83	11973769
2010-03-03	4.84	4.87	4.77	4.81	10154153
2010-03-04	4.83	4.84	4.79	4.81	5687910
2010-03-05	4.86	4.96	4.82	4.96	14764674
2010-03-08	5.00	5.03	4.89	4.96	12789890
2010-03-09	4.93	5.14	4.85	5.03	21012633
2010-03-10	5.19	5.44	5.15	5.25	39935456
2010-03-11	5.30	5.62	5.29	5.40	54603062
2010-03-12	5.58	5.62	5.40	5.47	26892493
2010-03-15	5.43	5.45	5.27	5.41	22332293
2010-03-16	5.48	5.53	5.42	5.53	18207252
2010-03-17	5.64	5.81	5.60	5.76	32758359
2010-03-18	5.81	5.81	5.47	5.50	32948619
2010-03-19	5.51	5.55	5.29	5.32	37237567
2010-03-22	5.19	5.52	5.14	5.47	22213489
2010-03-23	5.50	5.54	5.38	5.48	24927191
2010-03-24	5.46	5.54	5.44	5.48	20088753
2010-03-25	5.58	5.69	5.49	5.50	25186201
2010-03-26	5.61	5.65	5.40	5.47	23290533
2010-03-29	5.54	5.55	5.38	5.45	14400602
2010-03-30	5.47	5.50	5.35	5.41	11653124
2010-03-31	5.35	5.50	5.32	5.39	16623690
2010-04-01	5.49	5.50	5.32	5.39	11272494
2010-04-05	5.42	5.55	5.39	5.53	17259243
2010-04-06	5.54	5.85	5.50	5.85	37087516
2010-04-07	5.88	6.05	5.81	5.89	35282972
2010-04-08	5.88	6.05	5.70	5.90	29879995
2010-04-09	6.00	6.00	5.82	5.86	21108239
2010-04-12	5.89	6.08	5.85	6.03	24430715
2010-04-13	5.88	5.88	5.57	5.69	51725447
2010-04-14	5.83	5.95	5.78	5.88	31518694
2010-04-15	5.93	5.95	5.73	5.75	24467715
2010-04-16	5.76	5.76	5.29	5.56	45066416
2010-04-19	5.50	5.62	5.26	5.49	33650153
2010-04-20	5.58	5.85	5.47	5.83	37734875
2010-04-21	6.16	6.80	6.11	6.59	118063835
2010-04-22	6.68	6.98	6.56	6.89	54643959
2010-04-23	7.10	7.28	7.03	7.17	55055508
2010-04-26	7.24	7.40	6.85	6.86	40319787
2010-04-27	6.70	6.86	6.56	6.68	35509246
2010-04-28	6.78	6.94	6.62	6.73	29138347
2010-04-29	6.85	6.96	6.75	6.87	18829160
2010-04-30	6.85	7.04	6.73	6.76	28586223
2010-05-03	6.84	6.92	6.76	6.88	13053772
2010-05-04	6.80	6.84	6.63	6.67	22622335
2010-05-05	6.53	6.87	6.46	6.55	42628833
2010-05-06	6.52	6.72	5.66	6.23	50405042
2010-05-07	6.20	6.38	5.86	6.02	38180129
2010-05-10	6.49	6.57	6.27	6.49	33560320
2010-05-11	6.37	6.71	6.33	6.48	32682127
2010-05-12	6.74	6.87	6.69	6.77	37676385
2010-05-13	6.81	6.95	6.71	6.76	29912985
2010-05-14	6.66	6.69	6.44	6.53	33074910
2010-05-17	6.54	6.62	6.28	6.50	22875282
2010-05-18	6.60	6.60	6.08	6.16	33016474
2010-05-19	6.10	6.37	6.01	6.15	29418988
2010-05-20	5.92	6.02	5.76	5.85	45452604
2010-05-21	5.69	6.24	5.62	6.24	38619235
2010-05-24	6.27	6.27	5.98	6.00	21195122
2010-05-25	5.67	5.99	5.66	5.96	31690178
2010-05-26	6.11	6.17	5.98	6.01	16251872
2010-05-27	6.18	6.25	6.07	6.24	15183293
2010-05-28	6.28	6.32	6.10	6.16	13165801
2010-06-01	6.09	6.26	5.92	5.93	14128789
2010-06-02	6.05	6.17	5.98	6.17	13099669
2010-06-03	6.22	6.25	6.03	6.11	12741176
2010-06-04	5.95	6.05	5.78	5.83	17932413
2010-06-07	5.86	5.91	5.54	5.57	17008324
2010-06-08	5.63	5.72	5.40	5.72	20261296
2010-06-09	5.76	5.85	5.69	5.71	18792524
2010-06-10	5.84	5.92	5.76	5.91	18085996
2010-06-11	5.80	6.12	5.73	6.11	15897568
2010-06-14	6.21	6.25	6.05	6.08	13579486
2010-06-15	6.15	6.30	6.05	6.29	13174078
2010-06-16	6.20	6.24	6.09	6.14	11439121
2010-06-17	6.16	6.19	5.94	6.03	12381341
2010-06-18	6.04	6.09	5.97	6.05	9633474
2010-06-21	6.12	6.17	6.00	6.05	10430304
2010-06-22	6.05	6.12	5.95	5.96	14987829
2010-06-23	5.98	6.04	5.83	5.85	12883915
2010-06-24	5.79	5.90	5.73	5.74	10769250
2010-06-25	5.86	6.01	5.74	6.00	13918259
2010-06-28	6.00	6.01	5.86	5.93	9919621
2010-06-29	5.82	5.82	5.60	5.63	20768857
2010-06-30	5.64	5.79	5.53	5.54	13382231
2010-07-01	5.45	5.64	5.20	5.43	23670906
2010-07-02	5.47	5.54	5.26	5.34	12860927
2010-07-06	5.50	5.51	5.25	5.32	12537451
2010-07-07	5.36	5.81	5.36	5.76	16190639
2010-07-08	5.90	5.97	5.58	5.67	20838034
2010-07-09	5.67	5.95	5.61	5.91	9551663
2010-07-12	5.89	5.99	5.81	5.93	11028822
2010-07-13	6.02	6.19	6.02	6.16	13404082
2010-07-14	6.15	6.17	5.94	6.04	15683875
2010-07-15	6.05	6.19	5.91	6.13	15875280
2010-07-16	6.09	6.11	5.70	5.73	21951631
2010-07-19	5.78	5.86	5.57	5.77	15870340
2010-07-20	5.57	5.83	5.51	5.82	19933544
2010-07-21	5.92	6.05	5.65	5.67	23201222
2010-07-22	5.90	5.97	5.79	5.85	20907599
2010-07-23	5.84	6.06	5.75	6.06	21305194
2010-07-26	6.05	6.35	5.98	6.31	17991797
2010-07-27	6.32	6.45	6.15	6.36	21659646
2010-07-28	6.31	6.36	6.12	6.19	11913044
2010-07-29	6.22	6.30	6.04	6.06	14897800
2010-07-30	5.95	6.14	5.91	6.06	12296145
2010-08-02	6.18	6.34	6.15	6.29	21543626
2010-08-03	6.30	6.40	6.26	6.28	11340974
2010-08-04	6.33	6.38	6.23	6.28	8707858
2010-08-05	6.20	6.29	6.16	6.28	8917197
2010-08-06	6.20	6.27	6.10	6.25	10801089
2010-08-09	6.27	6.35	6.18	6.33	13914454
2010-08-10	6.24	6.29	6.08	6.12	16224687
2010-08-11	5.98	6.05	5.74	5.74	20174161
2010-08-12	5.69	5.74	5.62	5.65	14964554
2010-08-13	5.65	5.74	5.62	5.66	9633245
2010-08-16	5.63	5.69	5.50	5.55	12644699
2010-08-17	5.64	5.67	5.50	5.51	11783255
2010-08-18	5.53	5.61	5.43	5.50	12591265
2010-08-19	5.48	5.56	5.36	5.39	13762408
2010-08-20	5.38	5.44	5.27	5.39	11136292
2010-08-23	5.43	5.47	5.31	5.37	17000323
2010-08-24	5.18	5.27	5.14	5.20	16994085
2010-08-25	5.11	5.20	5.04	5.19	14750376
2010-08-26	5.24	5.34	5.18	5.18	10934521
2010-08-27	5.24	5.46	5.21	5.44	13482070
2010-08-30	5.41	5.42	5.21	5.24	10034605
2010-08-31	5.21	5.40	5.21	5.30	11588764
2010-09-01	5.43	5.52	5.36	5.47	13100048
2010-09-02	5.50	5.68	5.45	5.68	12620177
2010-09-03	5.83	5.84	5.61	5.72	10090348
2010-09-07	5.63	5.65	5.46	5.48	10285623
2010-09-08	5.65	5.84	5.60	5.77	20522375
2010-09-09	5.87	5.98	5.77	5.86	18303505
2010-09-10	5.86	5.98	5.83	5.85	11190428
2010-09-13	6.06	6.13	6.00	6.08	16232891
2010-09-14	6.06	6.15	5.97	6.07	13019787
2010-09-15	5.98	6.13	5.94	6.07	13769464
2010-09-16	6.02	6.09	5.79	5.89	34744806
2010-09-17	5.97	5.98	5.80	5.80	12751466
2010-09-20	5.85	6.05	5.82	6.00	20370554
2010-09-21	6.01	6.06	5.89	5.92	15102333
2010-09-22	5.90	5.95	5.75	5.78	12855774
2010-09-23	5.70	5.86	5.61	5.63	13099010
2010-09-24	5.75	5.85	5.73	5.84	11227357
2010-09-27	5.89	5.89	5.71	5.74	9815675
2010-09-28	5.76	5.79	5.59	5.72	15222609
2010-09-29	5.69	5.74	5.62	5.64	10841701
2010-09-30	5.67	5.82	5.65	5.69	9616780
2010-10-01	5.73	5.81	5.66	5.71	11584480
2010-10-04	5.70	5.82	5.69	5.70	11350382
2010-10-05	5.75	5.98	5.74	5.94	20135178
2010-10-06	5.97	6.03	5.87	5.89	12453476
2010-10-07	5.95	5.96	5.82	5.90	10270092
2010-10-08	5.90	5.94	5.80	5.86	7600106
2010-10-11	5.86	5.90	5.79	5.82	8719758
2010-10-12	5.78	5.96	5.75	5.94	8222692
2010-10-13	6.00	6.05	5.88	5.88	14292275
2010-10-14	5.83	5.84	5.65	5.73	20610006
2010-10-15	5.79	5.79	5.54	5.69	21979339
2010-10-18	5.67	5.77	5.61	5.74	8989813
2010-10-19	5.68	5.86	5.63	5.73	16966581
2010-10-20	5.70	5.71	5.43	5.60	27209833
2010-10-21	5.80	5.88	5.62	5.62	37946072
2010-10-22	5.66	5.76	5.65	5.69	14833189
2010-10-25	5.75	5.76	5.64	5.65	14656040
2010-10-26	5.61	5.65	5.53	5.62	14721163
2010-10-27	5.57	5.71	5.57	5.70	10891333
2010-10-28	5.74	5.74	5.62	5.66	8838303
2010-10-29	5.64	5.68	5.60	5.66	8625962
2010-11-01	5.66	5.68	5.50	5.60	15263201
2010-11-02	5.62	5.64	5.51	5.56	15710959
2010-11-03	5.56	5.64	5.53	5.64	9918863
2010-11-04	5.69	5.92	5.65	5.87	21447187
2010-11-05	5.80	6.10	5.76	5.94	19343020
2010-11-08	5.93	6.03	5.91	5.96	12028902
2010-11-09	5.97	6.08	5.85	5.85	14121109
2010-11-10	5.94	6.12	5.83	6.11	14085616
2010-11-11	6.05	6.23	6.02	6.16	15820905
2010-11-12	6.08	6.13	5.90	5.90	11854535
2010-11-15	5.97	6.01	5.91	5.94	8819485
2010-11-16	5.89	5.92	5.70	5.78	12533596
2010-11-17	5.77	5.81	5.67	5.68	7691808
2010-11-18	5.79	5.94	5.72	5.76	12751405
2010-11-19	5.68	5.77	5.67	5.72	6310460
2010-11-22	5.68	5.76	5.66	5.74	7768978
2010-11-23	5.65	5.72	5.56	5.57	11222037
2010-11-24	5.70	5.70	5.55	5.62	7776868
2010-11-26	5.55	5.63	5.55	5.55	2174976
2010-11-29	5.54	5.81	5.53	5.79	15097700
2010-11-30	5.72	5.90	5.68	5.84	12972229
2010-12-01	5.98	6.03	5.90	6.03	16069945
2010-12-02	6.05	6.31	6.04	6.25	24362554
2010-12-03	6.15	6.42	6.09	6.41	17137962
2010-12-06	6.36	6.50	6.23	6.46	16942572
2010-12-07	6.52	6.59	6.34	6.41	15059667
2010-12-08	6.39	6.62	6.37	6.49	17825714
2010-12-09	6.55	6.76	6.55	6.72	22279980
2010-12-10	6.74	6.86	6.64	6.84	15284941
2010-12-13	6.51	6.72	6.38	6.66	74638143
2010-12-14	6.58	6.61	6.25	6.30	161914150
2010-12-15	6.37	6.47	6.26	6.27	53046791
2010-12-16	6.35	6.36	6.20	6.25	40035940
2010-12-17	6.39	6.40	6.23	6.23	35637833
2010-12-20	6.40	6.57	6.39	6.53	42711787
2010-12-21	6.60	6.77	6.53	6.70	34433343
2010-12-22	6.82	6.89	6.75	6.85	52057380
2010-12-23	6.85	6.89	6.71	6.88	28014944
2010-12-27	6.85	6.97	6.80	6.96	16878659
2010-12-28	6.97	7.00	6.95	6.96	11674837
2010-12-29	6.98	6.98	6.89	6.96	14416901
2010-12-30	6.96	6.96	6.85	6.89	7765988
2010-12-31	6.87	6.93	6.86	6.87	7810368
2011-01-03	6.96	7.12	6.96	7.11	23817403
2011-01-04	7.26	7.26	6.99	7.19	33345256
2011-01-05	7.11	7.24	7.07	7.18	27155848
2011-01-06	7.26	7.32	7.10	7.15	24483239
2011-01-07	7.22	7.23	6.97	7.09	29418478
2011-01-10	7.05	7.25	7.01	7.20	26214067
2011-01-11	7.26	7.34	7.11	7.12	22118054
2011-01-12	7.24	7.30	7.18	7.22	20455611
2011-01-13	7.21	7.23	7.06	7.12	24333230
2011-01-14	7.10	7.30	7.10	7.25	22715422
2011-01-18	7.24	7.29	7.16	7.19	15229081
2011-01-19	7.12	7.21	6.95	7.00	35861866
2011-01-20	6.83	6.93	6.66	6.85	35926925
2011-01-21	6.97	7.09	6.95	7.02	19161841
2011-01-24	7.03	7.05	6.85	6.91	18629747
2011-01-25	6.88	6.98	6.83	6.90	23640028
2011-01-26	6.90	7.12	6.90	7.07	24677424
2011-01-27	7.08	7.30	7.06	7.30	24711901
2011-01-28	7.30	7.44	7.06	7.07	25094185
2011-01-31	7.17	7.26	7.11	7.24	25007324
2011-02-01	7.29	7.39	7.20	7.22	31967082
2011-02-02	7.19	7.32	7.18	7.21	16970079
2011-02-03	7.18	7.37	7.17	7.36	12745549
2011-02-04	7.37	7.46	7.33	7.46	17080985
2011-02-07	7.49	7.56	7.39	7.56	16595094
2011-02-08	7.56	7.59	7.38	7.40	19529947
2011-02-09	7.44	7.47	7.21	7.37	23205670
2011-02-10	7.35	7.43	7.30	7.38	11116458
2011-02-11	7.35	7.54	7.31	7.53	16085928
2011-02-14	7.52	7.64	7.47	7.58	11230006
2011-02-15	7.56	7.70	7.54	7.60	11217154
2011-02-16	7.64	7.66	7.52	7.54	11692898
2011-02-17	7.50	7.50	7.26	7.35	31407105
2011-02-18	7.34	7.35	7.20	7.22	21354604
2011-02-22	7.13	7.13	6.83	6.86	26782472
2011-02-23	6.86	7.01	6.68	6.83	23381345
2011-02-24	6.81	6.93	6.68	6.82	19126810
2011-02-25	6.93	6.99	6.86	6.94	17208200
2011-02-28	6.97	6.98	6.76	6.84	19965855
2011-03-01	6.87	6.88	6.56	6.56	21277927
2011-03-02	6.57	6.67	6.51	6.59	14404475
2011-03-03	6.69	6.78	6.64	6.70	18097949
2011-03-04	6.69	6.70	6.50	6.65	14646540
2011-03-07	6.66	6.69	6.50	6.53	14018653
2011-03-08	6.56	6.85	6.55	6.85	15778072
2011-03-09	6.81	6.86	6.70	6.77	11788519
2011-03-10	6.67	6.70	6.58	6.62	13791083
2011-03-11	6.56	6.81	6.55	6.77	9385933
2011-03-14	6.72	6.75	6.58	6.68	15013798
2011-03-15	6.51	6.70	6.51	6.64	15286153
2011-03-16	6.66	6.68	6.49	6.51	15296359
2011-03-17	6.60	6.67	6.55	6.63	11640577
2011-03-18	6.76	6.83	6.65	6.69	19761787
2011-03-21	6.78	6.80	6.53	6.65	17227186
2011-03-22	6.63	6.68	6.51	6.57	11209970
2011-03-23	6.55	6.55	6.43	6.46	9664545
2011-03-24	6.49	6.52	6.38	6.50	9938728
2011-03-25	6.53	6.68	6.52	6.59	10308894
2011-03-28	6.64	6.69	6.57	6.57	11891618
2011-03-29	6.58	6.66	6.56	6.64	7330883
2011-03-30	6.70	6.78	6.66	6.75	8273206
2011-03-31	6.74	6.76	6.63	6.64	9344384
2011-04-01	6.81	6.92	6.76	6.81	18719733
2011-04-04	6.86	6.91	6.72	6.74	10098790
2011-04-05	6.70	6.82	6.70	6.73	8987902
2011-04-06	6.75	6.86	6.72	6.86	9369463
2011-04-07	6.84	6.90	6.74	6.80	11231146
2011-04-08	6.87	6.90	6.70	6.73	8686616
2011-04-11	6.77	6.78	6.63	6.63	9177946
2011-04-12	6.58	6.75	6.56	6.66	12048976
2011-04-13	6.74	6.75	6.52	6.54	17004062
2011-04-14	6.53	6.53	6.44	6.50	10586580
2011-04-15	6.53	6.58	6.47	6.52	9894044
2011-04-18	6.46	6.49	6.38	6.42	8985471
2011-04-19	6.46	6.52	6.37	6.44	14879584
2011-04-20	6.57	6.59	6.34	6.40	28271314
2011-04-21	6.48	6.68	6.38	6.68	25928138
2011-04-25	6.65	6.68	6.53	6.57	11103565
2011-04-26	6.60	6.65	6.51	6.65	15580113
2011-04-27	6.65	6.79	6.62	6.77	15356679
2011-04-28	6.73	6.88	6.71	6.85	15033784
2011-04-29	6.87	6.87	6.75	6.79	10537799
2011-05-02	6.81	6.83	6.72	6.77	9381051
2011-05-03	6.77	6.88	6.70	6.85	13920113
2011-05-04	6.85	6.87	6.70	6.76	14790530
2011-05-05	6.72	6.77	6.61	6.65	13060033
2011-05-06	6.73	6.74	6.57	6.64	10767970
2011-05-09	6.64	6.74	6.59	6.71	8281340
2011-05-10	6.71	6.80	6.68	6.71	10885319
2011-05-11	6.70	6.84	6.67	6.70	12065490
2011-05-12	6.67	6.74	6.62	6.65	10919715
2011-05-13	6.64	6.65	6.52	6.58	13360989
2011-05-16	6.54	6.70	6.48	6.49	13632581
2011-05-17	6.47	6.58	6.43	6.57	15701103
2011-05-18	6.57	6.58	6.50	6.54	9697626
2011-05-19	6.59	6.63	6.54	6.57	16035943
2011-05-20	6.54	6.60	6.37	6.37	11621985
2011-05-23	6.28	6.39	6.27	6.35	10782904
2011-05-24	6.37	6.41	6.34	6.36	7388415
2011-05-25	6.35	6.50	6.34	6.42	10321855
2011-05-26	6.41	6.45	6.37	6.42	6546250
2011-05-27	6.45	6.56	6.44	6.53	6496574
2011-05-31	6.59	6.60	6.52	6.60	7591359
2011-06-01	6.55	6.58	6.33	6.35	16574345
2011-06-02	6.35	6.37	6.19	6.24	19058770
2011-06-03	6.11	6.31	6.10	6.18	12163083
2011-06-06	6.11	6.18	6.00	6.06	21841867
2011-06-07	6.10	6.33	6.07	6.21	22913709
2011-06-08	6.16	6.35	6.16	6.30	24451373
2011-06-09	6.30	6.41	6.22	6.31	13953814
2011-06-10	6.27	6.32	6.09	6.20	16916061
2011-06-13	6.23	6.24	6.14	6.21	11131632
2011-06-14	6.28	6.39	6.23	6.29	12292195
2011-06-15	6.23	6.41	6.16	6.33	29330563
2011-06-16	6.32	6.39	6.25	6.32	8020253
2011-06-17	6.38	6.47	6.35	6.41	9604519
2011-06-20	6.37	6.40	6.28	6.32	9369656
2011-06-21	6.35	6.40	6.28	6.40	11144828
2011-06-22	6.36	6.43	6.30	6.30	6383386
2011-06-23	6.22	6.23	6.15	6.21	12895079
2011-06-24	6.21	6.23	6.10	6.10	10524432
2011-06-27	6.12	6.34	6.10	6.32	14333077
2011-06-28	6.35	6.42	6.26	6.39	13487356
2011-06-29	6.46	6.54	6.30	6.54	12446350
2011-06-30	6.54	6.60	6.48	6.56	8951831
2011-07-01	6.56	6.63	6.52	6.63	6871120
2011-07-05	6.60	6.63	6.49	6.58	10672972
2011-07-06	6.56	6.64	6.51	6.54	8404615
2011-07-07	6.62	6.74	6.59	6.74	13287508
2011-07-08	6.65	6.66	6.52	6.53	12472669
2011-07-11	6.43	6.45	6.28	6.33	13488134
2011-07-12	6.34	6.40	6.17	6.19	20960848
2011-07-13	6.25	6.35	6.18	6.19	17659232
2011-07-14	6.22	6.25	6.15	6.19	14528677
2011-07-15	6.23	6.23	6.11	6.14	11005663
2011-07-18	6.14	6.18	6.05	6.09	12348456
2011-07-19	6.12	6.26	6.06	6.26	19688765
2011-07-20	6.27	6.40	6.21	6.31	19027062
2011-07-21	6.30	6.33	5.95	6.09	53767708
2011-07-22	6.04	6.17	6.01	6.14	16216489
2011-07-25	6.07	6.11	5.99	6.02	24793629
2011-07-26	6.03	6.09	6.00	6.06	15011407
2011-07-27	6.02	6.10	5.92	6.00	21120365
2011-07-28	6.01	6.17	6.01	6.03	18769376
2011-07-29	5.97	6.08	5.94	6.05	24826118
2011-08-01	6.15	6.16	5.97	6.00	15112784
2011-08-02	5.95	5.99	5.71	5.73	36559120
2011-08-03	5.80	5.90	5.61	5.86	24108612
2011-08-04	5.77	5.84	5.44	5.45	30924151
2011-08-05	5.55	5.67	5.27	5.39	24419363
2011-08-08	5.15	5.39	4.83	4.93	34709659
2011-08-09	5.21	5.29	4.87	5.23	20319936
2011-08-10	5.10	5.11	4.71	4.71	29192953
2011-08-11	4.81	5.20	4.77	5.13	23760153
2011-08-12	5.20	5.25	4.95	4.96	16855916
2011-08-15	5.04	5.17	5.03	5.17	13493726
2011-08-16	5.09	5.16	5.04	5.05	14489996
2011-08-17	5.12	5.26	5.05	5.10	14725250
2011-08-18	4.97	4.97	4.70	4.74	23616506
2011-08-19	4.66	4.77	4.56	4.56	18860746
2011-08-22	4.70	4.74	4.51	4.53	11550308
2011-08-23	4.57	4.75	4.47	4.75	12102544
2011-08-24	4.70	4.92	4.69	4.92	10933681
2011-08-25	5.02	5.18	4.75	4.83	18880734
2011-08-26	4.81	4.99	4.71	4.90	12322704
2011-08-29	5.00	5.12	4.98	5.12	10940834
2011-08-30	5.07	5.11	4.92	4.93	15787694
2011-08-31	4.99	5.08	4.95	5.02	17855337
2011-09-01	5.02	5.07	4.82	4.84	14542788
2011-09-02	4.79	4.80	4.61	4.65	11629166
2011-09-06	4.49	4.65	4.46	4.57	10037388
2011-09-07	4.69	4.98	4.67	4.97	12118620
2011-09-08	4.89	4.96	4.76	4.81	12287427
2011-09-09	4.75	4.82	4.60	4.60	12509728
2011-09-12	4.54	4.75	4.52	4.68	23882075
2011-09-13	4.71	4.86	4.64	4.82	11237290
2011-09-14	4.87	5.09	4.83	5.03	17684204
2011-09-15	5.09	5.14	4.97	5.13	11490391
2011-09-16	5.13	5.17	4.98	5.10	13089489
2011-09-19	4.93	5.02	4.88	4.96	12152101
2011-09-20	4.98	5.17	4.95	5.03	14121311
2011-09-21	5.02	5.05	4.66	4.66	16306122
2011-09-22	4.56	4.66	4.51	4.58	20008149
2011-09-23	4.57	4.69	4.54	4.60	13722524
2011-09-26	4.67	4.99	4.66	4.98	17416420
2011-09-27	5.10	5.17	4.89	4.95	12653711
2011-09-28	4.96	5.01	4.82	4.84	13463652
2011-09-29	5.02	5.03	4.84	4.99	16340652
2011-09-30	4.91	4.97	4.80	4.80	12895297
2011-10-03	4.77	4.92	4.65	4.67	15166599
2011-10-04	4.60	4.91	4.52	4.91	18829574
2011-10-05	4.87	4.99	4.81	4.97	12073911
2011-10-06	4.97	5.28	4.85	5.26	22350379
2011-10-07	5.30	5.30	4.93	4.96	15806606
2011-10-10	5.06	5.25	5.06	5.25	13871571
2011-10-11	5.19	5.31	5.13	5.24	9624406
2011-10-12	5.32	5.59	5.30	5.42	13068953
2011-10-13	5.35	5.39	5.13	5.24	16524951
2011-10-14	5.33	5.35	5.11	5.23	11875885
2011-10-17	5.19	5.19	5.01	5.02	11087070
2011-10-18	5.09	5.43	4.99	5.32	17259890
2011-10-19	5.31	5.40	5.20	5.24	27281924
2011-10-20	4.99	5.01	4.82	4.88	46774637
2011-10-21	4.95	4.97	4.81	4.90	42482008
2011-10-24	4.91	5.19	4.89	5.17	22116693
2011-10-25	5.18	5.19	5.00	5.01	17221017
2011-10-26	5.13	5.22	5.03	5.18	17948109
2011-10-27	5.47	5.47	5.30	5.40	37288396
2011-10-28	5.38	5.51	5.32	5.47	19361509
2011-10-31	5.36	5.40	5.17	5.18	15516843
2011-11-01	4.99	5.12	4.90	4.97	21762889
2011-11-02	5.07	5.33	5.07	5.27	17768763
2011-11-03	5.35	5.38	5.17	5.30	13877147
2011-11-04	5.24	5.32	5.16	5.25	14309981
2011-11-07	5.24	5.36	5.22	5.34	8938799
2011-11-08	5.39	5.52	5.30	5.49	13012029
2011-11-09	5.36	5.36	5.10	5.12	19796038
2011-11-10	5.25	5.27	5.13	5.17	14263922
2011-11-11	5.26	5.33	5.22	5.31	11016073
2011-11-14	5.28	5.32	5.16	5.21	12553139
2011-11-15	5.17	5.25	5.11	5.21	10206816
2011-11-16	5.15	5.30	5.13	5.17	13987340
2011-11-17	5.18	5.31	5.06	5.08	17509831
2011-11-18	5.15	5.18	5.07	5.16	10551978
2011-11-21	5.05	5.10	4.93	4.96	20162431
2011-11-22	4.96	5.01	4.81	4.83	14061586
2011-11-23	4.79	4.81	4.66	4.69	16630374
2011-11-25	4.73	4.82	4.66	4.72	2656768
2011-11-28	4.90	4.95	4.77	4.84	10565165
2011-11-29	4.81	4.92	4.77	4.86	11360030
2011-11-30	5.05	5.25	5.00	5.25	24972794
2011-12-01	5.21	5.25	5.11	5.18	8379607
2011-12-02	5.25	5.33	5.20	5.21	13117737
2011-12-05	5.33	5.35	5.25	5.32	9162902
2011-12-06	5.32	5.33	5.24	5.26	7807713
2011-12-07	5.22	5.32	5.13	5.30	8698819
2011-12-08	5.24	5.26	5.10	5.10	9624497
2011-12-09	5.16	5.26	5.16	5.26	8451814
2011-12-12	5.17	5.20	5.11	5.14	11151133
2011-12-13	5.18	5.20	5.00	5.05	10882421
2011-12-14	5.02	5.09	4.97	5.03	11392796
2011-12-15	5.10	5.22	5.07	5.12	14996461
2011-12-16	5.14	5.19	5.03	5.09	16731098
2011-12-19	5.10	5.12	4.97	5.01	11288815
2011-12-20	5.10	5.29	5.10	5.27	15342974
2011-12-21	5.20	5.43	5.19	5.41	16219085
2011-12-22	5.45	5.69	5.41	5.61	17410612
2011-12-23	5.66	5.67	5.53	5.65	10072346
2011-12-27	5.62	5.64	5.52	5.55	8926843
2011-12-28	5.60	5.61	5.42	5.47	11612144
2011-12-29	5.36	5.65	5.36	5.61	11807089
2011-12-30	5.60	5.61	5.49	5.49	7561472
2012-01-03	5.63	5.76	5.61	5.63	12487739
2012-01-04	5.60	5.74	5.56	5.68	10223219
2012-01-05	5.65	5.83	5.56	5.79	12471701
2012-01-06	5.81	5.85	5.73	5.80	10174927
2012-01-09	5.78	5.88	5.74	5.86	14953423
2012-01-10	5.95	5.97	5.85	5.90	12246696
2012-01-11	5.84	5.94	5.79	5.94	13865287
2012-01-12	5.97	5.97	5.88	5.97	12156168
2012-01-13	5.89	5.98	5.82	5.97	11435174
2012-01-17	6.00	6.11	5.92	5.99	23836958
2012-01-18	5.98	6.04	5.95	6.03	18771143
2012-01-19	6.00	6.01	5.72	5.79	31404014
2012-01-20	5.69	5.95	5.63	5.92	27785212
2012-01-23	5.97	5.97	5.80	5.82	20288076
2012-01-24	5.76	5.89	5.72	5.82	21266239
2012-01-25	5.81	5.97	5.77	5.94	17878446
2012-01-26	5.96	5.97	5.62	5.64	24185563
2012-01-27	5.64	5.76	5.63	5.70	13107324
2012-01-30	5.71	5.71	5.59	5.66	9929779
2012-01-31	5.68	5.77	5.64	5.72	19450821
2012-02-01	5.74	5.82	5.71	5.77	16582522
2012-02-02	5.76	5.83	5.72	5.78	9719127
2012-02-03	5.83	5.90	5.83	5.89	15160757
2012-02-06	5.85	5.94	5.84	5.84	7174061
2012-02-07	5.86	5.99	5.82	5.93	16279362
2012-02-08	5.94	6.05	5.91	6.05	16232223
2012-02-09	6.08	6.09	5.95	6.03	11387018
2012-02-10	5.94	5.94	5.87	5.91	9093289
2012-02-13	5.95	5.98	5.85	5.90	8561459
2012-02-14	5.86	5.94	5.75	5.79	19765630
2012-02-15	5.80	5.89	5.79	5.80	10211999
2012-02-16	5.82	5.93	5.79	5.93	12049517
2012-02-17	5.97	6.10	5.90	6.09	18569367
2012-02-21	6.14	6.15	5.98	6.01	16512760
2012-02-22	6.02	6.04	5.92	5.95	13886822
2012-02-23	5.95	6.01	5.91	6.01	7475968
2012-02-24	6.02	6.02	5.90	5.91	9091422
2012-02-27	5.87	5.94	5.82	5.88	12082514
2012-02-28	5.89	6.01	5.84	5.99	13058445
2012-02-29	6.00	6.05	5.83	5.85	15825742
2012-03-01	5.89	5.98	5.86	5.90	11566389
2012-03-02	5.90	5.94	5.85	5.88	9629380
2012-03-05	5.85	5.86	5.70	5.72	14110028
2012-03-06	5.66	5.67	5.49	5.56	17463205
2012-03-07	5.60	5.74	5.59	5.70	8219459
2012-03-08	5.77	5.80	5.71	5.80	6281180
2012-03-09	5.80	5.89	5.77	5.86	6822640
2012-03-12	5.83	5.90	5.79	5.81	6039438
2012-03-13	5.89	6.11	5.87	6.09	15131287
2012-03-14	6.17	6.27	6.06	6.24	22070001
2012-03-15	6.26	6.50	6.17	6.45	21275422
2012-03-16	6.54	6.55	6.35	6.43	13825576
2012-03-19	6.48	6.58	6.37	6.49	17208004
2012-03-20	6.46	6.53	6.39	6.49	16475613
2012-03-21	6.55	6.56	6.41	6.41	15736331
2012-03-22	6.37	6.43	6.31	6.35	12163980
2012-03-23	6.41	6.43	6.27	6.30	15196088
2012-03-26	6.42	6.45	6.35	6.41	11094992
2012-03-27	6.42	6.44	6.33	6.35	10424656
2012-03-28	6.38	6.46	6.33	6.46	9600733
2012-03-29	6.40	6.43	6.31	6.40	10090472
2012-03-30	6.46	6.46	6.32	6.45	9037440
2012-04-02	6.45	6.57	6.37	6.56	14636707
2012-04-03	6.57	6.58	6.43	6.50	11280899
2012-04-04	6.42	6.55	6.36	6.50	14042487
2012-04-05	6.48	6.51	6.41	6.42	7912196
2012-04-09	6.32	6.36	6.29	6.34	8829754
2012-04-10	6.32	6.35	6.15	6.16	10154159
2012-04-11	6.25	6.35	6.24	6.33	9757172
2012-04-12	6.35	6.45	6.31	6.43	5651272
2012-04-13	6.40	6.40	6.21	6.22	9723328
2012-04-16	6.32	6.35	6.19	6.33	10390170
2012-04-17	6.41	6.44	6.35	6.35	11092226
2012-04-18	6.46	6.62	6.32	6.40	27559324
2012-04-19	6.43	6.55	6.37	6.45	21040866
2012-04-20	6.51	6.62	6.44	6.55	18976311
2012-04-23	6.40	6.50	6.35	6.43	17306231
2012-04-24	6.46	6.57	6.44	6.54	19308802
2012-04-25	6.59	6.68	6.55	6.66	17093580
2012-04-26	6.65	6.70	6.57	6.69	15341602
2012-04-27	6.72	6.74	6.64	6.73	11778338
2012-04-30	6.73	6.74	6.60	6.69	10642918
2012-05-01	6.69	6.83	6.68	6.77	11391089
2012-05-02	6.70	6.74	6.63	6.72	9940765
2012-05-03	6.72	6.78	6.63	6.65	10696140
2012-05-04	6.62	6.65	6.46	6.49	13439966
2012-05-07	6.50	6.64	6.44	6.60	7939285
2012-05-08	6.54	6.57	6.46	6.56	8938423
2012-05-09	6.47	6.50	6.38	6.42	14525895
2012-05-10	6.58	6.58	6.47	6.50	10836018
2012-05-11	6.40	6.58	6.38	6.54	8219810
2012-05-14	6.43	6.49	6.36	6.38	9022360
2012-05-15	6.41	6.50	6.38	6.40	14253930
2012-05-16	6.42	6.49	6.30	6.37	15202300
2012-05-17	6.36	6.37	6.21	6.22	14551354
2012-05-18	6.22	6.30	6.12	6.16	9416858
2012-05-21	6.17	6.30	6.16	6.23	8662077
2012-05-22	6.21	6.33	6.20	6.26	9993638
2012-05-23	6.23	6.38	6.11	6.35	12728419
2012-05-24	6.39	6.49	6.31	6.49	16978168
2012-05-25	6.48	6.55	6.44	6.46	12328106
2012-05-29	6.55	6.62	6.52	6.61	10486413
2012-05-30	6.54	6.55	6.38	6.43	12716610
2012-05-31	6.46	6.60	6.33	6.54	14550224
2012-06-01	6.38	6.40	6.01	6.11	25634213
2012-06-04	6.06	6.12	5.83	5.84	22886532
2012-06-05	5.89	6.05	5.86	5.90	16483762
2012-06-06	5.97	6.10	5.93	6.10	10777908
2012-06-07	6.17	6.20	6.01	6.10	16478928
2012-06-08	6.09	6.23	6.02	6.23	9572239
2012-06-11	6.32	6.33	6.06	6.07	9827397
2012-06-12	6.08	6.25	6.01	6.22	11139841
2012-06-13	6.18	6.27	6.10	6.13	10879585
2012-06-14	6.12	6.25	6.08	6.21	12039492
2012-06-15	6.23	6.33	6.20	6.30	13293098
2012-06-18	6.27	6.35	6.24	6.28	7568713
2012-06-19	6.33	6.45	6.30	6.33	16258991
2012-06-20	6.32	6.37	6.19	6.31	12987611
2012-06-21	6.30	6.35	6.20	6.22	10598077
2012-06-22	6.24	6.33	6.22	6.28	6828289
2012-06-25	6.20	6.23	6.11	6.15	6550279
2012-06-26	6.15	6.28	6.13	6.19	9130158
2012-06-27	6.21	6.24	6.15	6.16	11119508
2012-06-28	6.13	6.20	6.09	6.19	16338270
2012-06-29	6.32	6.40	6.31	6.40	10338331
2012-07-02	6.40	6.50	6.33	6.48	8644090
2012-07-03	6.48	6.55	6.45	6.51	4217515
2012-07-05	6.49	6.54	6.41	6.42	9590828
2012-07-06	6.35	6.45	6.34	6.38	9436814
2012-07-09	6.37	6.43	6.35	6.40	8711368
2012-07-10	6.44	6.50	6.29	6.35	8011161
2012-07-11	6.35	6.48	6.33	6.46	9186780
2012-07-12	6.39	6.41	6.28	6.28	13607608
2012-07-13	6.29	6.50	6.29	6.48	8784493
2012-07-16	6.45	6.55	6.44	6.52	7208260
2012-07-17	6.57	6.63	6.45	6.62	8574306
2012-07-18	6.60	6.71	6.56	6.60	12766250
2012-07-19	6.65	6.79	6.47	6.55	19656693
2012-07-20	6.49	6.53	6.32	6.33	13793624
2012-07-23	6.27	6.28	6.16	6.20	15153377
2012-07-24	6.33	6.34	6.19	6.30	18579880
2012-07-25	6.32	6.33	6.24	6.28	12594729
2012-07-26	6.38	6.44	6.30	6.41	11128776
2012-07-27	6.45	6.50	6.37	6.40	11462247
2012-07-30	6.36	6.41	6.29	6.31	5866701
2012-07-31	6.28	6.32	6.20	6.22	10471125
2012-08-01	6.23	6.29	6.20	6.23	10899054
2012-08-02	6.18	6.22	6.11	6.16	14832131
2012-08-03	6.25	6.38	6.23	6.32	10078575
2012-08-06	6.38	6.43	6.34	6.35	9041091
2012-08-07	6.36	6.43	6.35	6.36	6049422
2012-08-08	6.32	6.43	6.30	6.37	5115501
2012-08-09	6.35	6.43	6.34	6.40	5310431
2012-08-10	6.38	6.46	6.37	6.45	6013816
2012-08-13	6.41	6.45	6.36	6.45	4434613
2012-08-14	6.49	6.52	6.41	6.44	6626606
2012-08-15	6.41	6.50	6.41	6.47	7875400
2012-08-16	6.47	6.52	6.43	6.47	11769992
2012-08-17	6.50	6.53	6.46	6.52	4224247
2012-08-20	6.49	6.55	6.47	6.48	6674854
2012-08-21	6.48	6.57	6.45	6.46	15034574
2012-08-22	6.45	6.57	6.45	6.51	8630601
2012-08-23	6.49	6.54	6.48	6.54	9326598
2012-08-24	6.49	6.58	6.49	6.55	6291256
2012-08-27	6.59	6.60	6.52	6.52	4577801
2012-08-28	6.50	6.59	6.50	6.55	6617782
2012-08-29	6.55	6.65	6.55	6.62	7200033
2012-08-30	6.57	6.63	6.51	6.54	6015804
2012-08-31	6.57	6.61	6.53	6.59	7857458
2012-09-04	6.58	6.61	6.53	6.57	5849223
2012-09-05	6.55	6.58	6.48	6.49	6158044
2012-09-06	6.54	6.64	6.54	6.61	10403615
2012-09-07	6.63	6.72	6.63	6.70	6389971
2012-09-10	6.67	6.77	6.67	6.69	8124519
2012-09-11	6.68	6.83	6.68	6.81	12599145
2012-09-12	6.88	7.03	6.86	6.95	19816962
2012-09-13	6.94	7.09	6.87	7.05	16676977
2012-09-14	7.06	7.23	7.06	7.20	16837054
2012-09-17	7.23	7.24	7.05	7.07	7704424
2012-09-18	7.05	7.12	6.92	7.05	8785544
2012-09-19	6.96	7.11	6.93	7.04	13542086
2012-09-20	6.99	7.00	6.91	6.98	7965458
2012-09-21	7.09	7.09	6.93	6.94	6878834
2012-09-24	6.91	7.02	6.86	6.97	8338608
2012-09-25	6.97	7.01	6.81	6.82	6894650
2012-09-26	6.82	6.87	6.77	6.81	6861938
2012-09-27	6.82	6.92	6.80	6.90	6586852
2012-09-28	6.86	6.93	6.82	6.90	6687007
2012-10-01	6.95	7.01	6.90	6.93	8564749
2012-10-02	6.98	7.00	6.88	6.91	5794339
2012-10-03	6.95	7.04	6.92	7.02	6663713
2012-10-04	7.05	7.21	7.03	7.20	13121101
2012-10-05	7.21	7.25	7.15	7.19	8385305
2012-10-08	7.16	7.19	7.12	7.15	4403556
2012-10-09	7.16	7.20	7.09	7.10	11665427
2012-10-10	7.12	7.15	7.05	7.08	6653457
2012-10-11	7.13	7.19	7.10	7.15	6977549
2012-10-12	7.06	7.08	6.88	6.93	14467405
2012-10-15	6.99	7.05	6.93	6.99	8274265
2012-10-16	7.01	7.06	6.87	6.90	9169075
2012-10-17	6.91	7.07	6.88	7.05	12304054
2012-10-18	6.97	6.99	6.53	6.61	40625388
2012-10-19	6.63	6.68	6.42	6.45	22917590
2012-10-22	6.53	6.58	6.41	6.46	13001941
2012-10-23	6.35	6.39	6.28	6.35	25575423
2012-10-24	6.44	6.45	6.27	6.28	17166785
2012-10-25	6.34	6.39	6.28	6.32	12056183
2012-10-26	6.41	6.41	6.28	6.33	15965831
2012-10-31	6.35	6.45	6.35	6.40	14097976
2012-11-01	6.39	6.42	6.34	6.37	14524659
2012-11-02	6.42	6.44	6.30	6.35	16606331
2012-11-05	6.31	6.40	6.28	6.37	9028031
2012-11-06	6.40	6.57	6.40	6.57	12993692
2012-11-07	6.45	6.45	6.21	6.21	15572442
2012-11-08	6.23	6.35	6.15	6.15	11774496
2012-11-09	6.14	6.25	6.10	6.16	8207616
2012-11-12	6.18	6.21	6.12	6.17	6226897
2012-11-13	6.13	6.23	6.06	6.09	9026772
2012-11-14	6.10	6.15	5.91	5.93	13083826
2012-11-15	5.90	5.97	5.81	5.90	17465835
2012-11-16	5.93	6.03	5.90	6.01	14063469
2012-11-19	6.10	6.17	6.08	6.11	11448001
2012-11-20	6.10	6.17	6.05	6.14	14332219
2012-11-21	6.14	6.16	6.05	6.11	6008808
2012-11-23	6.17	6.23	6.14	6.23	2794536
2012-11-26	6.17	6.32	6.13	6.31	20401168
2012-11-27	6.30	6.33	6.17	6.17	13774030
2012-11-28	6.18	6.23	6.13	6.16	10926268
2012-11-29	6.20	6.23	6.13	6.16	10297953
2012-11-30	6.18	6.19	6.13	6.17	9844685
2012-12-03	6.18	6.20	6.10	6.12	11172189
2012-12-04	6.11	6.16	5.99	6.01	17964643
2012-12-05	6.04	6.17	6.04	6.10	11408586
2012-12-06	6.09	6.16	6.05	6.16	7706557
2012-12-07	6.16	6.18	6.08	6.18	10350865
2012-12-10	6.17	6.30	6.14	6.24	9894754
2012-12-11	6.25	6.31	6.24	6.26	12646777
2012-12-12	6.28	6.35	6.22	6.25	15484453
2012-12-13	6.19	6.23	6.11	6.17	16848404
2012-12-14	6.13	6.21	6.12	6.16	11223038
2012-12-17	6.16	6.31	6.16	6.31	9163275
2012-12-18	6.33	6.42	6.30	6.40	12477872
2012-12-19	6.51	6.51	6.35	6.40	12364459
2012-12-20	6.39	6.44	6.33	6.39	9774143
2012-12-21	6.27	6.37	6.19	6.37	15109515
2012-12-24	6.38	6.38	6.29	6.33	2289101
2012-12-26	6.34	6.39	6.29	6.34	5133938
2012-12-27	6.34	6.36	6.24	6.34	6251951
2012-12-28	6.27	6.34	6.27	6.28	4408051
2012-12-31	6.25	6.40	6.25	6.39	6685508
2013-01-02	6.59	6.60	6.48	6.57	9507861
2013-01-03	6.58	6.67	6.53	6.65	10460568
2013-01-04	6.65	6.73	6.63	6.69	11163128
2013-01-07	6.70	6.71	6.63	6.70	9204866
2013-01-08	6.69	6.71	6.59	6.65	10895667
2013-01-09	6.64	6.73	6.56	6.58	10454313
2013-01-10	6.67	6.70	6.62	6.67	11405205
2013-01-11	6.68	6.70	6.56	6.59	10121294
2013-01-14	6.59	6.61	6.54	6.59	3947411
2013-01-15	6.54	6.66	6.54	6.64	10026682
2013-01-16	6.62	6.72	6.61	6.72	11739593
2013-01-17	6.86	7.03	6.80	7.00	35547811
2013-01-18	7.07	7.10	6.91	7.00	11525875
2013-01-22	7.05	7.09	7.03	7.08	13147206
2013-01-23	7.10	7.10	7.00	7.03	12819365
2013-01-24	7.05	7.08	6.95	6.99	8355493
2013-01-25	7.00	7.04	6.92	6.93	7991326
2013-01-28	6.96	6.98	6.90	6.94	8031094
2013-01-29	6.91	6.97	6.86	6.89	15665091
2013-01-30	6.90	7.00	6.86	6.97	10290660
2013-01-31	6.94	6.98	6.88	6.96	7149217
2013-02-01	7.02	7.11	6.96	7.08	9894939
2013-02-04	7.05	7.10	7.01	7.02	12839699
2013-02-05	7.08	7.15	7.05	7.12	10672719
2013-02-06	7.08	7.14	7.07	7.11	5287009
2013-02-07	7.13	7.15	7.05	7.14	8097445
2013-02-08	7.15	7.20	7.09	7.20	10741577
2013-02-11	7.19	7.19	7.11	7.12	6327352
2013-02-12	7.12	7.22	7.12	7.22	13159868
2013-02-13	7.23	7.24	7.10	7.13	9643287
2013-02-14	7.10	7.18	7.08	7.17	11092444
2013-02-15	7.12	7.18	7.09	7.10	12188696
2013-02-19	7.12	7.17	7.09	7.14	11959713
2013-02-20	7.13	7.17	7.00	7.01	14155810
2013-02-21	7.01	7.02	6.83	6.86	19457190
2013-02-22	6.92	6.98	6.90	6.98	12689728
2013-02-25	7.04	7.07	6.80	6.80	9527765
2013-02-26	6.81	6.89	6.75	6.80	12171910
2013-02-27	6.82	7.06	6.81	7.03	15475979
2013-02-28	7.02	7.09	6.99	7.03	11466045
2013-03-01	7.00	7.10	6.94	7.07	6962578
2013-03-04	7.03	7.23	7.02	7.21	10135113
2013-03-05	7.23	7.25	7.11	7.18	16411714
2013-03-06	7.22	7.25	7.19	7.22	8205442
2013-03-07	7.23	7.36	7.20	7.34	11208902
2013-03-08	7.42	7.46	7.32	7.36	8975080
2013-03-11	7.33	7.43	7.29	7.40	8650966
2013-03-12	7.38	7.43	7.34	7.38	8429609
2013-03-13	7.37	7.47	7.36	7.47	7832636
2013-03-14	7.46	7.50	7.43	7.50	12376696
2013-03-15	7.50	7.55	7.45	7.51	14791827
2013-03-18	7.38	7.49	7.29	7.43	7662222
2013-03-19	7.48	7.51	7.41	7.48	11007371
2013-03-20	7.50	7.53	7.46	7.50	8106789
2013-03-21	7.46	7.53	7.42	7.45	7950775
2013-03-22	7.45	7.48	7.34	7.38	22775171
2013-03-25	7.41	7.42	7.32	7.35	9011248
2013-03-26	7.41	7.48	7.36	7.47	9384325
2013-03-27	7.40	7.44	7.36	7.41	5233436
2013-03-28	7.42	7.46	7.36	7.37	6387422
2013-04-01	7.40	7.44	7.31	7.33	6307278
2013-04-02	7.33	7.36	7.26	7.27	6673068
2013-04-03	7.27	7.32	7.14	7.19	8478473
2013-04-04	7.19	7.26	7.15	7.25	6662575
2013-04-05	7.14	7.24	7.10	7.21	10485387
2013-04-08	7.23	7.38	7.18	7.35	8691723
2013-04-09	7.38	7.43	7.33	7.39	6419176
2013-04-10	7.43	7.50	7.43	7.45	8119050
2013-04-11	7.46	7.51	7.41	7.47	12435712
2013-04-12	7.43	7.47	7.35	7.39	8139050
2013-04-15	7.33	7.38	7.15	7.15	11352723
2013-04-16	7.26	7.27	7.15	7.22	13484423
2013-04-17	7.14	7.19	6.93	7.01	18631199
2013-04-18	6.95	6.99	6.82	6.86	15942228
2013-04-19	6.91	7.02	6.84	7.00	10057540
2013-04-22	7.00	7.03	6.93	6.98	7032108
2013-04-23	7.01	7.08	6.97	7.06	13099676
2013-04-24	7.07	7.10	7.02	7.10	12601328
2013-04-25	7.14	7.19	7.10	7.11	7701960
2013-04-26	7.12	7.15	7.05	7.11	5792688
2013-04-29	7.15	7.16	7.11	7.13	4769646
2013-04-30	7.14	7.18	7.10	7.17	7918070
2013-05-01	7.15	7.19	7.06	7.06	7256780
2013-05-02	7.07	7.17	7.05	7.12	5344173
2013-05-03	7.20	7.28	7.17	7.27	8021749
2013-05-06	7.29	7.35	7.26	7.33	7334165
2013-05-07	7.34	7.47	7.32	7.46	9494630
2013-05-08	7.45	7.48	7.38	7.46	6294335
2013-05-09	7.48	7.50	7.42	7.43	7159538
2013-05-10	7.49	7.50	7.43	7.49	6820208
2013-05-13	7.49	7.52	7.43	7.49	6255952
2013-05-14	7.48	7.70	7.48	7.69	10847745
2013-05-15	7.68	7.81	7.66	7.70	10673528
2013-05-16	7.68	7.69	7.57	7.59	12217426
2013-05-17	7.68	7.75	7.65	7.74	6756723
2013-05-20	7.70	7.78	7.69	7.73	6312851
2013-05-21	7.70	7.75	7.65	7.69	8932250
2013-05-22	7.69	7.81	7.52	7.56	12330807
2013-05-23	7.50	7.55	7.43	7.52	8729876
2013-05-24	7.44	7.55	7.44	7.54	5387803
2013-05-28	7.62	7.68	7.60	7.62	10122363
2013-05-29	7.53	7.74	7.53	7.71	11202132
2013-05-30	7.70	7.95	7.70	7.89	15903250
2013-05-31	7.88	7.91	7.75	7.75	9133874
2013-06-03	7.75	7.79	7.61	7.72	9069385
2013-06-04	7.74	7.78	7.60	7.62	8473369
2013-06-05	7.58	7.67	7.47	7.51	11802826
2013-06-06	7.48	7.58	7.44	7.55	8927988
2013-06-07	7.61	7.69	7.56	7.68	7544311
2013-06-10	7.70	7.82	7.69	7.81	7180038
2013-06-11	7.72	7.77	7.66	7.68	6279031
2013-06-12	7.73	7.77	7.59	7.59	12027850
2013-06-13	7.54	7.75	7.52	7.73	11088068
2013-06-14	7.72	7.74	7.53	7.53	9667937
2013-06-17	7.56	7.68	7.50	7.56	9004618
2013-06-18	7.55	7.64	7.53	7.62	6196544
2013-06-19	7.62	7.62	7.47	7.47	10604409
2013-06-20	7.40	7.65	7.38	7.51	17665183
2013-06-21	7.61	7.72	7.52	7.66	15524598
2013-06-24	7.63	7.70	7.56	7.61	12196292
2013-06-25	7.69	7.82	7.63	7.78	11143208
2013-06-26	7.93	7.96	7.81	7.86	12044978
2013-06-27	7.91	7.92	7.84	7.88	12628457
2013-06-28	7.85	7.91	7.80	7.87	8346813
2013-07-01	7.95	8.12	7.90	8.03	11313696
2013-07-02	8.06	8.25	8.05	8.22	19239072
2013-07-03	8.16	8.24	8.15	8.20	5711406
2013-07-05	8.31	8.50	8.28	8.50	11283631
2013-07-08	8.60	8.66	8.45	8.48	11212466
2013-07-09	8.52	8.55	8.34	8.46	9544779
2013-07-10	8.47	8.49	8.16	8.27	18708924
2013-07-11	8.38	8.40	8.11	8.18	11781497
2013-07-12	8.19	8.33	8.16	8.33	8726969
2013-07-15	8.38	8.43	8.32	8.37	7801179
2013-07-16	8.38	8.41	8.17	8.26	11604951
2013-07-17	8.31	8.35	8.24	8.24	8498481
2013-07-18	8.17	8.49	8.12	8.40	17057417
2013-07-19	8.40	8.42	8.32	8.38	9644378
2013-07-22	8.44	8.53	8.39	8.53	7788753
2013-07-23	8.56	8.56	8.45	8.46	9617398
2013-07-24	8.49	8.62	8.42	8.59	14558908
2013-07-25	8.56	8.62	8.51	8.56	11688549
2013-07-26	8.49	8.60	8.48	8.60	6571242
2013-07-29	8.54	8.59	8.40	8.47	13214446
2013-07-30	8.46	8.54	8.42	8.44	10220459
2013-07-31	8.45	8.62	8.43	8.55	15761078
2013-08-01	8.60	8.78	8.58	8.71	10471964
2013-08-02	8.66	8.75	8.62	8.71	7131980
2013-08-05	8.71	8.77	8.65	8.73	7664386
2013-08-06	8.72	8.73	8.59	8.64	7552619
2013-08-07	8.60	8.63	8.46	8.52	6945230
2013-08-08	8.62	8.66	8.50	8.60	8360001
2013-08-09	8.59	8.63	8.52	8.55	8651606
2013-08-12	8.51	8.63	8.50	8.59	6622965
2013-08-13	8.58	8.61	8.47	8.59	5942974
2013-08-14	8.56	8.66	8.56	8.61	7866838
2013-08-15	8.53	8.60	8.41	8.47	7845211
2013-08-16	8.49	8.60	8.46	8.56	8324809
2013-08-19	8.49	8.56	8.41	8.45	8557999
2013-08-20	8.43	8.60	8.42	8.57	6995926
2013-08-21	8.56	8.59	8.45	8.48	7231771
2013-08-22	8.49	8.70	8.49	8.62	6812358
2013-08-23	8.68	8.68	8.55	8.60	4856022
2013-08-26	8.58	8.61	8.45	8.45	6031671
2013-08-27	8.36	8.40	8.14	8.18	12061824
2013-08-28	8.21	8.30	8.15	8.21	10951841
2013-08-29	8.20	8.31	8.18	8.26	8081527
2013-08-30	8.30	8.30	8.20	8.24	6334982
2013-09-03	8.33	8.45	8.19	8.24	8367443
2013-09-04	8.25	8.39	8.19	8.39	9764896
2013-09-05	8.37	8.50	8.37	8.47	10048713
2013-09-06	8.54	8.54	8.33	8.52	21305210
2013-09-09	8.50	8.58	8.41	8.58	13302113
2013-09-10	8.65	8.72	8.57	8.71	15560561
2013-09-11	8.69	8.74	8.54	8.61	12195063
2013-09-12	8.62	8.67	8.48	8.51	7663535
2013-09-13	8.46	8.54	8.45	8.52	8462773
2013-09-16	8.60	8.61	8.52	8.54	7404244
2013-09-17	8.57	8.67	8.52	8.66	9333738
2013-09-18	8.67	8.73	8.56	8.56	13384676
2013-09-19	8.57	8.60	8.32	8.33	16297458
2013-09-20	8.32	8.42	8.30	8.38	13323104
2013-09-23	8.38	8.38	8.21	8.23	8452607
2013-09-24	8.22	8.33	8.19	8.26	8346361
2013-09-25	8.26	8.38	8.20	8.36	8644875
2013-09-26	8.35	8.40	8.24	8.27	6150140
2013-09-27	8.23	8.32	8.20	8.23	6262357
2013-09-30	8.13	8.29	8.10	8.26	7884665
2013-10-01	8.30	8.39	8.27	8.35	7877843
2013-10-02	8.30	8.38	8.26	8.35	8634408
2013-10-03	8.30	8.35	8.26	8.31	10374476
2013-10-04	8.31	8.47	8.31	8.45	5597121
2013-10-07	8.35	8.42	8.26	8.26	7976416
2013-10-08	8.28	8.31	8.08	8.09	9876926
2013-10-09	8.08	8.15	8.04	8.12	16740149
2013-10-10	8.23	8.40	8.22	8.38	12802589
2013-10-11	8.38	8.49	8.27	8.48	8204823
2013-10-14	8.43	8.55	8.40	8.54	5938262
2013-10-15	8.53	8.56	8.40	8.41	7315232
2013-10-16	8.48	8.66	8.42	8.60	14650394
2013-10-17	8.67	8.90	8.50	8.88	19339992
2013-10-18	8.94	9.05	8.77	8.90	25049745
2013-10-21	8.92	8.97	8.84	8.88	9196709
2013-10-22	8.88	8.95	8.83	8.90	7582100
2013-10-23	8.87	8.93	8.82	8.83	6873195
2013-10-24	8.87	8.97	8.83	8.95	8362237
2013-10-25	8.96	9.05	8.92	8.93	12258331
2013-10-28	8.93	9.04	8.91	8.99	8009573
2013-10-29	9.06	9.06	8.95	8.99	5009107
2013-10-30	9.00	9.02	8.90	8.92	8703817
2013-10-31	8.93	8.95	8.80	8.80	9794381
2013-11-01	8.88	8.88	8.79	8.85	10457396
2013-11-04	8.84	8.88	8.77	8.78	8081635
2013-11-05	8.75	8.83	8.70	8.75	8088077
2013-11-06	8.78	8.91	8.74	8.85	10515597
2013-11-07	8.88	8.93	8.71	8.71	7896737
2013-11-08	8.65	9.02	8.64	9.02	14150865
2013-11-11	9.02	9.02	8.85	8.90	9148420
2013-11-12	8.91	8.94	8.73	8.81	9048714
2013-11-13	8.78	8.94	8.69	8.93	10201177
2013-11-14	8.97	9.00	8.89	9.00	6092193
2013-11-15	9.04	9.04	8.93	8.96	8646514
2013-11-18	9.00	9.03	8.89	8.90	6887204
2013-11-19	8.87	8.94	8.83	8.87	12108945
2013-11-20	8.91	8.93	8.76	8.82	13229158
2013-11-21	8.86	9.01	8.84	8.98	6255909
2013-11-22	8.98	9.14	8.93	9.14	8867214
2013-11-25	9.17	9.24	9.12	9.16	6123360
2013-11-26	9.15	9.18	9.11	9.13	4626814
2013-11-27	9.14	9.25	9.11	9.24	9696563
2013-11-29	9.20	9.24	9.12	9.17	3430804
2013-12-02	9.17	9.27	9.10	9.11	7711603
2013-12-03	9.10	9.13	8.92	9.01	12810485
2013-12-04	8.96	9.14	8.93	9.12	13513908
2013-12-05	9.12	9.17	9.00	9.01	8317562
2013-12-06	9.12	9.24	9.10	9.24	10959743
2013-12-09	9.26	9.33	9.24	9.30	11708226
2013-12-10	9.30	9.48	9.25	9.44	18720804
2013-12-11	9.48	9.49	9.29	9.30	10157349
2013-12-12	9.28	9.46	9.27	9.43	12030035
2013-12-13	9.43	9.44	9.29	9.36	6803500
2013-12-16	9.43	9.56	9.40	9.51	7882297
2013-12-17	9.48	9.48	9.32	9.39	7434102
2013-12-18	9.44	9.54	9.26	9.52	10365999
2013-12-19	9.50	9.58	9.45	9.55	6164081
2013-12-20	9.63	9.63	9.51	9.56	10784028
2013-12-23	9.62	9.65	9.55	9.63	5185512
2013-12-24	9.59	9.70	9.59	9.66	2230577
2013-12-26	9.70	9.73	9.64	9.65	5579603
2013-12-27	9.65	9.66	9.60	9.61	3418942
2013-12-30	9.61	9.64	9.56	9.58	3452064
2013-12-31	9.58	9.68	9.58	9.65	4262576
2014-01-02	9.60	9.66	9.53	9.54	7039144
2014-01-03	9.59	9.68	9.58	9.60	6096687
2014-01-06	9.65	9.80	9.58	9.58	9729579
2014-01-07	9.62	9.80	9.62	9.72	11770309
2014-01-08	9.75	9.79	9.68	9.75	9013707
2014-01-09	9.80	9.87	9.73	9.77	10238262
2014-01-10	9.74	9.81	9.68	9.79	9663011
2014-01-13	9.80	9.83	9.64	9.67	6751368
2014-01-14	9.68	9.78	9.63	9.77	8115710
2014-01-15	9.80	9.91	9.73	9.90	13933188
2014-01-16	9.64	9.70	9.43	9.63	23518248
2014-01-17	9.68	9.72	9.52	9.63	11801922
2014-01-21	9.69	9.87	9.66	9.87	10448449
2014-01-22	9.86	9.91	9.78	9.89	7915103
2014-01-23	9.85	9.85	9.67	9.75	9554757
2014-01-24	9.67	9.69	9.42	9.42	9839900
2014-01-27	9.43	9.51	9.28	9.34	10298444
2014-01-28	9.37	9.44	9.33	9.35	9215922
2014-01-29	9.29	9.43	9.18	9.20	16892471
2014-01-30	9.27	9.31	9.13	9.26	14176410
2014-01-31	9.14	9.20	9.07	9.07	11001093
2014-02-03	9.02	9.07	8.66	8.72	31464969
2014-02-04	8.74	8.96	8.73	8.86	16996408
2014-02-05	8.78	8.92	8.75	8.84	13264637
2014-02-06	8.85	9.05	8.83	9.03	11272532
2014-02-07	9.09	9.17	8.96	9.03	10834562
2014-02-10	9.01	9.08	8.94	9.03	7357501
2014-02-11	9.04	9.15	9.01	9.13	5733705
2014-02-12	9.14	9.27	9.09	9.12	7096706
2014-02-13	9.08	9.12	9.00	9.09	6460692
2014-02-14	9.09	9.20	9.07	9.12	4534636
2014-02-18	9.12	9.15	9.05	9.06	9713058
2014-02-19	9.00	9.05	8.82	8.85	11171614
2014-02-20	8.85	9.00	8.77	8.95	12283568
2014-02-21	8.97	9.15	8.97	9.11	10825280
2014-02-24	9.10	9.33	9.09	9.27	11593152
2014-02-25	9.26	9.32	9.20	9.29	8380943
2014-02-26	9.34	9.40	9.24	9.35	9565335
2014-02-27	9.36	9.48	9.31	9.42	10420481
2014-02-28	9.42	9.59	9.42	9.53	10610365
2014-03-03	9.50	9.57	9.44	9.52	11803136
2014-03-04	9.63	9.70	9.59	9.69	8564842
2014-03-05	9.69	9.73	9.60	9.65	9245813
2014-03-06	9.68	9.76	9.65	9.70	10814402
2014-03-07	9.71	9.91	9.67	9.80	13465570
2014-03-10	9.79	9.85	9.72	9.80	7253133
2014-03-11	9.82	9.84	9.66	9.71	6946767
2014-03-12	9.69	9.69	9.58	9.69	8656815
2014-03-13	9.73	9.76	9.56	9.61	8285281
2014-03-14	9.55	9.69	9.54	9.57	8564574
2014-03-17	9.66	9.71	9.61	9.65	6632110
2014-03-18	9.68	9.78	9.65	9.75	5770446
2014-03-19	9.71	9.86	9.67	9.80	7724334
2014-03-20	9.73	10.08	9.73	10.01	13705266
2014-03-21	10.01	10.11	9.86	9.89	14938892
2014-03-24	9.94	9.97	9.82	9.90	7060230
2014-03-25	9.93	9.98	9.84	9.96	9033162
2014-03-26	10.02	10.07	9.86	9.88	12531582
2014-03-27	9.91	10.02	9.68	9.71	11010759
2014-03-28	9.73	9.91	9.71	9.86	9027430
2014-03-31	9.90	10.01	9.88	9.97	5255040
2014-04-01	10.02	10.19	9.97	10.16	11500079
2014-04-02	10.21	10.24	10.07	10.13	8433054
2014-04-03	10.16	10.21	10.08	10.20	5272684
2014-04-04	10.25	10.29	10.02	10.06	9989303
2014-04-07	10.02	10.04	9.80	9.88	8416057
2014-04-08	9.87	9.97	9.81	9.90	7772326
2014-04-09	9.92	9.96	9.79	9.87	8046671
2014-04-10	9.84	9.89	9.39	9.42	23297411
2014-04-11	9.31	9.52	9.10	9.41	18919610
2014-04-14	9.53	9.58	9.27	9.37	9296303
2014-04-15	9.41	9.56	9.26	9.47	13231073
2014-04-16	9.51	9.55	9.17	9.31	20779553
2014-04-17	9.10	9.26	9.02	9.21	27894028
2014-04-21	9.23	9.32	9.16	9.24	7625324
2014-04-22	9.22	9.42	9.17	9.37	9516789
2014-04-23	9.35	9.46	9.30	9.45	7812797
2014-04-24	9.47	9.47	9.30	9.33	10052759
2014-04-25	9.34	9.34	9.16	9.17	11029028
2014-04-28	9.24	9.24	9.00	9.07	18352053
2014-04-29	9.15	9.16	8.99	9.05	22319894
2014-04-30	9.01	9.20	9.01	9.17	11595473
2014-05-01	9.18	9.21	9.05	9.08	9492557
2014-05-02	9.10	9.30	9.08	9.14	8506244
2014-05-05	9.16	9.18	9.01	9.11	6987896
2014-05-06	9.04	9.11	9.00	9.02	9044861
2014-05-07	9.05	9.16	9.00	9.15	10477086
2014-05-08	9.11	9.29	9.10	9.20	13286978
2014-05-09	9.19	9.25	9.09	9.24	10450204
2014-05-12	9.26	9.42	9.24	9.42	8896559
2014-05-13	9.44	9.47	9.36	9.37	7423614
2014-05-14	9.34	9.37	9.16	9.16	6905558
2014-05-15	9.10	9.12	8.89	9.04	11553285
2014-05-16	9.04	9.07	8.92	9.00	9208026
2014-05-19	8.93	9.12	8.92	9.12	6563647
2014-05-20	9.09	9.10	8.94	9.02	9931479
2014-05-21	9.09	9.15	9.04	9.10	5571344
2014-05-22	9.13	9.14	9.02	9.06	8721932
2014-05-23	9.04	9.13	9.03	9.10	5803791
2014-05-27	9.15	9.25	9.11	9.17	8805260
2014-05-28	9.17	9.35	9.11	9.21	9315583
2014-05-29	9.24	9.25	9.14	9.25	9149087
2014-05-30	9.22	9.32	9.22	9.27	5962068
2014-06-02	9.28	9.37	9.21	9.36	5490849
2014-06-03	9.31	9.47	9.29	9.37	6359674
2014-06-04	9.35	9.45	9.34	9.42	7502642
2014-06-05	9.39	9.54	9.36	9.52	6084858
2014-06-06	9.55	9.60	9.51	9.56	5998911
2014-06-09	9.59	9.72	9.56	9.72	6237348
2014-06-10	9.71	9.72	9.61	9.71	5254057
2014-06-11	9.65	9.67	9.51	9.53	13723468
2014-06-12	9.56	9.59	9.43	9.48	7067124
2014-06-13	9.45	9.56	9.40	9.44	10214309
2014-06-16	9.42	9.45	9.35	9.38	7095749
2014-06-17	9.35	9.60	9.35	9.48	13582374
2014-06-18	9.52	9.60	9.48	9.55	8966930
2014-06-19	9.59	9.60	9.47	9.55	5535165
2014-06-20	9.57	9.68	9.57	9.62	8547191
2014-06-23	9.60	9.68	9.57	9.66	7891523
2014-06-24	9.60	9.72	9.53	9.55	5626049
2014-06-25	9.50	9.61	9.40	9.57	6702905
2014-06-26	9.55	9.61	9.42	9.58	5751437
2014-06-27	9.54	9.60	9.50	9.56	6577900
2014-06-30	9.57	9.60	9.51	9.54	4461592
2014-07-01	9.56	9.73	9.55	9.64	6797431
2014-07-02	9.64	9.72	9.57	9.59	5374528
2014-07-03	9.65	9.72	9.62	9.70	3903341
2014-07-07	9.68	9.73	9.64	9.66	5195529
2014-07-08	9.65	9.66	9.49	9.59	8333439
2014-07-09	9.63	9.71	9.59	9.67	7192996
2014-07-10	9.51	9.63	9.45	9.57	7788537
2014-07-11	9.54	9.67	9.50	9.62	7305624
2014-07-14	9.69	9.72	9.60	9.63	6105019
2014-07-15	9.63	9.79	9.63	9.76	8823563
2014-07-16	9.77	9.80	9.61	9.63	7633888
2014-07-17	9.58	9.63	9.29	9.30	12546913
2014-07-18	9.74	9.78	9.56	9.75	16464406
2014-07-21	9.86	9.86	9.69	9.74	10101384
2014-07-22	9.84	9.88	9.77	9.84	14017620
2014-07-23	9.90	9.93	9.82	9.86	7802389
2014-07-24	9.90	10.01	9.87	9.97	9856390
2014-07-25	9.95	10.00	9.91	9.98	7138287
2014-07-28	9.98	9.99	9.81	9.85	6131484
2014-07-29	9.88	9.96	9.83	9.84	8301123
2014-07-30	9.88	9.96	9.83	9.91	6110303
2014-07-31	9.94	9.95	9.81	9.82	10191414
2014-08-01	9.78	9.85	9.61	9.70	8765675
2014-08-04	9.69	9.77	9.58	9.70	7190277
2014-08-05	9.66	9.71	9.52	9.56	9535986
2014-08-06	9.55	9.64	9.50	9.56	4457946
2014-08-07	9.59	9.64	9.44	9.46	7386239
2014-08-08	9.49	9.53	9.41	9.51	7928488
2014-08-11	9.52	9.56	9.44	9.47	9993784
2014-08-12	9.49	9.61	9.43	9.59	11536686
2014-08-13	9.64	9.74	9.59	9.65	8781621
2014-08-14	9.66	9.72	9.65	9.67	4024224
2014-08-15	9.71	9.74	9.56	9.62	6699425
2014-08-18	9.68	9.77	9.65	9.74	6496347
2014-08-19	9.75	9.82	9.67	9.69	7956609
2014-08-20	9.69	9.74	9.64	9.72	6350762
2014-08-21	9.74	9.87	9.70	9.84	4988372
2014-08-22	9.81	9.87	9.78	9.84	5248947
2014-08-25	9.90	9.92	9.85	9.91	4680181
2014-08-26	9.93	9.95	9.88	9.90	3766779
2014-08-27	9.89	9.95	9.82	9.83	3620741
2014-08-28	9.76	9.85	9.74	9.81	3262883
2014-08-29	9.83	9.88	9.78	9.84	2919959
2014-09-02	9.89	9.94	9.83	9.91	5845956
2014-09-03	9.93	9.96	9.83	9.89	6216540
2014-09-04	9.92	9.97	9.88	9.92	7178307
2014-09-05	9.88	9.97	9.85	9.96	10500887
2014-09-08	9.95	9.99	9.89	9.96	5481311
2014-09-09	9.93	9.93	9.81	9.85	4908330
2014-09-10	9.87	9.99	9.83	9.93	4595477
2014-09-11	9.88	9.97	9.88	9.96	5927706
2014-09-12	9.97	10.14	9.96	10.13	12931616
2014-09-15	10.10	10.10	10.00	10.04	8293407
2014-09-16	10.00	10.13	9.99	10.02	6546810
2014-09-17	10.01	10.20	10.01	10.10	7918901
2014-09-18	10.14	10.26	10.11	10.21	11193644
2014-09-19	10.29	10.30	10.06	10.08	10708844
2014-09-22	10.08	10.14	10.01	10.04	7338709
2014-09-23	10.01	10.07	9.92	9.92	6963231
2014-09-24	9.95	9.98	9.85	9.95	6920092
2014-09-25	9.89	9.95	9.79	9.80	8530801
2014-09-26	9.80	9.88	9.77	9.86	6361000
2014-09-29	9.74	9.85	9.66	9.79	5074350
2014-09-30	9.77	9.84	9.72	9.73	7349165
2014-10-01	9.73	9.75	9.58	9.60	12751413
2014-10-02	9.60	9.73	9.50	9.68	10915304
2014-10-03	9.76	9.84	9.74	9.78	7523582
2014-10-06	9.80	9.87	9.70	9.74	7262751
2014-10-07	9.72	9.78	9.56	9.56	7838248
2014-10-08	9.56	9.77	9.55	9.76	7181806
2014-10-09	9.77	9.77	9.53	9.54	8154605
2014-10-10	9.53	9.63	9.44	9.45	8296156
2014-10-13	9.46	9.58	9.41	9.41	15614718
2014-10-14	9.48	9.58	9.42	9.51	10875315
2014-10-15	9.40	9.40	8.99	9.18	14901688
2014-10-16	8.96	9.26	8.80	9.19	16853360
2014-10-17	9.32	9.43	9.01	9.13	16722569
2014-10-20	9.06	9.18	9.06	9.12	11692463
2014-10-21	9.15	9.38	9.15	9.37	10025476
2014-10-22	9.34	9.47	9.30	9.32	8441251
2014-10-23	9.44	9.50	9.39	9.43	8480001
2014-10-24	9.40	9.50	9.39	9.49	5713116
2014-10-27	9.50	9.58	9.46	9.56	8101941
2014-10-28	9.56	9.72	9.55	9.72	5239220
2014-10-29	9.70	9.85	9.65	9.81	7985046
2014-10-30	9.75	9.87	9.71	9.76	6975539
2014-10-31	9.88	9.91	9.81	9.91	8530861
2014-11-03	9.95	9.95	9.82	9.86	6848647
2014-11-04	9.83	9.92	9.78	9.91	5703172
2014-11-05	9.95	10.04	9.89	10.04	7177229
2014-11-06	10.05	10.09	9.91	10.08	11691470
2014-11-07	10.10	10.20	10.05	10.09	13723959
2014-11-10	10.11	10.24	10.09	10.13	9506812
2014-11-11	10.12	10.19	10.05	10.12	6765640
2014-11-12	10.08	10.18	10.07	10.17	6458490
2014-11-13	10.17	10.17	10.11	10.12	1888688
2014-11-14	10.10	10.16	10.06	10.10	8045304
2014-11-17	10.06	10.10	9.94	10.09	9471511
2014-11-18	10.11	10.17	10.08	10.14	6613626
2014-11-19	10.15	10.17	10.03	10.12	6592557
2014-11-20	10.04	10.15	10.03	10.15	5925601
2014-11-21	10.23	10.25	10.06	10.13	6676676
2014-11-24	10.17	10.24	10.07	10.18	8122423
2014-11-25	10.20	10.28	10.10	10.11	38488776
2014-11-26	10.12	10.25	10.12	10.25	9314195
2014-11-28	10.30	10.34	10.09	10.11	5173901
2014-12-01	10.11	10.14	9.93	9.98	8511831
2014-12-02	10.01	10.14	10.01	10.04	8856502
2014-12-03	10.02	10.16	10.01	10.15	5684748
2014-12-04	10.10	10.20	10.10	10.18	5440473
2014-12-05	10.25	10.45	10.21	10.43	7985594
2014-12-08	10.43	10.50	10.33	10.41	6725823
2014-12-09	10.26	10.47	10.25	10.46	7124191
2014-12-10	10.41	10.46	10.21	10.23	9434827
2014-12-11	10.30	10.38	10.21	10.25	9914373
2014-12-12	10.17	10.24	10.06	10.06	8466160
2014-12-15	10.12	10.15	9.91	10.01	8787923
2014-12-16	9.94	10.17	9.92	10.06	12617704
2014-12-17	10.07	10.23	9.97	10.19	10158256
2014-12-18	10.34	10.47	10.27	10.47	11372178
2014-12-19	10.50	10.55	10.33	10.33	24380855
2014-12-22	10.35	10.46	10.34	10.44	5411241
2014-12-23	10.46	10.62	10.45	10.61	5883520
2014-12-24	10.63	10.64	10.52	10.56	5652067
2014-12-26	10.57	10.63	10.55	10.57	2920994
2014-12-29	10.56	10.74	10.55	10.70	4339397
2014-12-30	10.65	10.73	10.56	10.66	3905706
2014-12-31	10.72	10.73	10.51	10.52	5579003
2015-01-02	10.60	10.60	10.41	10.50	6410317
2015-01-05	10.46	10.48	10.19	10.19	7515167
2015-01-06	10.19	10.25	9.86	9.92	11543216
2015-01-07	10.03	10.14	9.94	10.05	13178323
2015-01-08	10.13	10.30	10.11	10.28	11257807
2015-01-09	10.18	10.29	9.95	9.99	10312798
2015-01-12	10.00	10.04	9.89	10.01	11017179
2015-01-13	10.10	10.26	9.89	9.98	15079815
2015-01-14	9.88	9.89	9.65	9.85	14271097
2015-01-15	9.80	9.86	9.65	9.71	10945191
2015-01-16	9.66	9.93	9.63	9.92	10062223
2015-01-20	9.94	9.95	9.71	9.77	8355235
2015-01-21	9.77	9.88	9.70	9.76	13969682
2015-01-22	9.81	10.18	9.72	10.16	12438797
2015-01-23	10.14	10.20	9.97	10.04	10773865
2015-01-26	10.06	10.19	10.03	10.17	7661519
2015-01-27	10.04	10.14	9.96	10.03	11043864
2015-01-28	10.11	10.15	9.76	9.77	10052983
2015-01-29	9.82	10.08	9.77	10.08	15199578
2015-01-30	9.93	10.11	9.89	10.02	12693472
2015-02-02	10.09	10.30	9.98	10.27	12822867
2015-02-03	10.30	10.48	10.28	10.37	13757364
2015-02-04	10.35	10.35	10.16	10.22	15902284
2015-02-05	10.25	10.35	10.23	10.31	13631171
2015-02-06	10.42	10.55	10.37	10.41	12621211
2015-02-09	10.34	10.46	10.27	10.37	6814824
2015-02-10	10.46	10.61	10.44	10.60	9093874
2015-02-11	10.57	10.59	10.46	10.50	7198124
2015-02-12	10.57	10.71	10.49	10.71	8227895
2015-02-13	10.71	10.75	10.61	10.69	4351528
2015-02-17	10.64	10.75	10.60	10.70	4669199
2015-02-18	10.68	10.75	10.62	10.63	5515037
2015-02-19	10.62	10.72	10.50	10.64	6359134
2015-02-20	10.59	10.73	10.51	10.72	6921174
2015-02-23	10.66	10.72	10.59	10.67	6212563
2015-02-24	10.70	10.97	10.69	10.96	12726852
2015-02-25	10.94	11.02	10.92	10.98	12424849
2015-02-26	10.93	10.98	10.88	10.97	8900260
2015-02-27	10.94	11.00	10.89	10.94	5375796
2015-03-02	10.91	10.99	10.87	10.96	7315541
2015-03-03	10.89	10.98	10.83	10.92	7149823
2015-03-04	10.80	10.87	10.71	10.82	9579863
2015-03-05	10.82	10.88	10.69	10.87	7668323
2015-03-06	10.88	11.18	10.80	11.01	17018826
2015-03-09	11.03	11.14	11.01	11.09	8463133
2015-03-10	10.93	10.94	10.75	10.76	12554946
2015-03-11	10.76	10.86	10.75	10.86	6029313
2015-03-12	10.97	11.21	10.96	11.20	8442493
2015-03-13	11.17	11.18	11.02	11.12	10300403
2015-03-16	11.12	11.17	11.05	11.14	6507626
2015-03-17	11.12	11.24	10.98	11.22	10065398
2015-03-18	11.20	11.30	11.05	11.17	8961306
2015-03-19	11.16	11.22	10.99	11.10	8434116
2015-03-20	11.20	11.30	11.07	11.27	10078240
2015-03-23	11.27	11.30	11.15	11.15	4900018
2015-03-24	11.11	11.11	10.99	11.02	10379250
2015-03-25	11.03	11.09	10.82	10.82	7805202
2015-03-26	10.82	10.91	10.68	10.88	8535258
2015-03-27	10.85	10.88	10.76	10.83	4486074
2015-03-30	10.92	11.02	10.89	11.01	4342840
2015-03-31	10.92	11.12	10.89	11.05	8764370
2015-04-01	11.03	11.06	10.90	11.00	7324670
2015-04-02	11.00	11.08	10.97	11.04	5585361
2015-04-06	10.91	11.12	10.84	11.06	6547231
2015-04-07	11.07	11.18	11.04	11.10	6852717
2015-04-08	11.14	11.18	11.03	11.06	10078481
2015-04-09	11.09	11.13	10.98	11.09	10253827
2015-04-10	11.13	11.15	11.01	11.05	8592994
2015-04-13	11.05	11.30	11.05	11.28	8117461
2015-04-14	11.27	11.29	11.11	11.15	10587485
2015-04-15	11.15	11.32	11.15	11.27	9684903
2015-04-16	11.26	11.32	11.16	11.27	5137293
2015-04-17	11.19	11.25	11.06	11.11	7235538
2015-04-20	11.15	11.20	11.06	11.15	6826286
2015-04-21	11.20	11.26	11.14	11.17	7263182
2015-04-22	10.97	11.12	10.89	11.03	17110173
2015-04-23	11.00	11.01	10.91	10.94	8657547
2015-04-24	10.81	10.89	10.75	10.79	10553320
2015-04-27	10.86	10.94	10.69	10.71	12057340
2015-04-28	10.73	10.84	10.67	10.79	13316507
2015-04-29	10.71	10.96	10.71	10.89	11457306
2015-04-30	10.89	11.01	10.84	10.86	11572827
2015-05-01	10.96	10.97	10.81	10.89	4677467
2015-05-04	10.92	11.06	10.89	11.05	7564195
2015-05-05	10.97	11.07	10.95	10.98	10847906
2015-05-06	11.01	11.04	10.81	10.88	8042857
2015-05-07	10.87	10.95	10.83	10.91	7403005
2015-05-08	10.91	11.00	10.88	11.00	4963845
2015-05-11	11.00	11.15	10.95	11.09	7250788
2015-05-12	11.04	11.13	10.95	11.10	6730317
2015-05-13	11.07	11.24	11.03	11.20	8314590
2015-05-14	11.25	11.25	11.13	11.23	6011810
2015-05-15	11.26	11.27	11.00	11.08	5403458
2015-05-18	11.08	11.30	11.07	11.26	6830131
2015-05-19	11.28	11.49	11.28	11.45	10554039
2015-05-20	11.44	11.45	11.33	11.35	5443188
2015-05-21	11.31	11.41	11.29	11.34	6637780
2015-05-22	11.34	11.40	11.26	11.26	4964209
2015-05-26	11.17	11.23	11.13	11.13	14093219
2015-05-27	11.14	11.30	11.12	11.27	10991387
2015-05-28	11.24	11.32	11.21	11.28	9811391
2015-05-29	11.30	11.31	11.12	11.13	12264097
2015-06-01	11.15	11.21	10.94	11.04	12028800
2015-06-02	11.04	11.20	11.02	11.17	7446120
2015-06-03	11.18	11.27	11.15	11.27	9604833
2015-06-04	11.24	11.29	11.14	11.16	8945975
2015-06-05	11.27	11.34	11.18	11.34	9324554
2015-06-08	11.32	11.40	11.26	11.27	13668130
2015-06-09	11.29	11.45	11.24	11.39	11778627
2015-06-10	11.43	11.55	11.41	11.44	12087982
2015-06-11	11.44	11.54	11.40	11.48	6570353
2015-06-12	11.48	11.54	11.45	11.52	7523314
2015-06-15	11.39	11.50	11.32	11.41	7606492
2015-06-16	11.37	11.50	11.36	11.49	5429968
2015-06-17	11.53	11.54	11.36	11.36	7698015
2015-06-18	11.35	11.54	11.32	11.51	13679193
2015-06-19	11.47	11.52	11.36	11.36	11370418
2015-06-22	11.45	11.58	11.43	11.57	8566200
2015-06-23	11.60	11.71	11.60	11.68	5378962
2015-06-24	11.67	11.72	11.55	11.58	5867243
2015-06-25	11.63	11.68	11.42	11.43	13886271
2015-06-26	11.49	11.52	11.43	11.46	11165353
2015-06-29	11.29	11.41	11.18	11.20	8400398
2015-06-30	11.32	11.41	11.20	11.31	10193590
2015-07-01	11.44	11.48	11.38	11.47	8389406
2015-07-02	11.47	11.48	11.27	11.35	6485526
2015-07-06	11.21	11.39	11.14	11.34	7086448
2015-07-07	11.31	11.35	11.08	11.22	8670936
2015-07-08	11.04	11.16	11.01	11.05	9572308
2015-07-09	11.19	11.22	11.06	11.12	7771547
2015-07-10	11.23	11.28	11.12	11.21	6750369
2015-07-13	11.31	11.37	11.26	11.36	5779321
2015-07-14	11.33	11.46	11.26	11.44	6445944
2015-07-15	11.50	11.61	11.42	11.53	8976283
2015-07-16	11.59	11.65	11.55	11.58	5939615
2015-07-17	11.54	11.55	11.41	11.54	6951750
2015-07-20	11.55	11.65	11.53	11.62	8143154
2015-07-21	11.67	11.72	11.54	11.58	7876932
2015-07-22	11.61	11.69	11.55	11.60	13232315
2015-07-23	11.78	11.90	11.65	11.73	12862183
2015-07-24	11.79	11.84	11.69	11.76	9155011
2015-07-27	11.70	11.73	11.58	11.60	7186485
2015-07-28	11.70	11.73	11.59	11.69	7266843
2015-07-29	11.70	11.77	11.63	11.73	9866334
2015-07-30	11.68	11.77	11.65	11.77	8228780
2015-07-31	11.78	11.78	11.65	11.67	8886456
2015-08-03	11.70	11.71	11.58	11.70	8219734
2015-08-04	11.73	11.83	11.66	11.67	7781653
2015-08-05	11.70	11.84	11.68	11.77	8733625
2015-08-06	11.82	11.84	11.68	11.73	5621201
2015-08-07	11.71	11.79	11.53	11.60	9609554
2015-08-10	11.62	11.83	11.62	11.83	7147887
2015-08-11	11.80	11.84	11.59	11.64	10487254
2015-08-12	11.60	11.67	11.33	11.51	9866275
2015-08-13	11.49	11.65	11.45	11.62	7866795
2015-08-14	11.66	11.82	11.61	11.80	6390352
2015-08-17	11.69	11.88	11.61	11.79	8603966
2015-08-18	11.76	11.86	11.76	11.84	7234913
2015-08-19	11.83	11.84	11.64	11.64	10887642
2015-08-20	11.51	11.54	11.32	11.32	7810429
2015-08-21	11.20	11.25	11.00	11.00	12415179
2015-08-24	10.44	10.79	10.00	10.44	17275238
2015-08-25	10.73	10.76	10.21	10.21	14236876
2015-08-26	10.45	10.59	10.25	10.58	12418621
2015-08-27	10.69	10.87	10.62	10.86	13179784
2015-08-28	10.85	10.95	10.77	10.91	9608978
2015-08-31	10.84	10.95	10.77	10.91	6308542
2015-09-01	10.70	10.73	10.41	10.45	9841488
2015-09-02	10.60	10.66	10.42	10.59	7884077
2015-09-03	10.61	10.82	10.58	10.71	6348692
2015-09-04	10.60	10.65	10.45	10.55	6630960
2015-09-08	10.78	10.85	10.65	10.84	6747138
2015-09-09	10.99	10.99	10.67	10.71	8412894
2015-09-10	10.70	10.89	10.64	10.82	7077908
2015-09-11	10.74	10.81	10.67	10.81	6583642
2015-09-14	10.79	10.90	10.74	10.86	6779803
2015-09-15	10.83	10.96	10.81	10.94	5694643
2015-09-16	10.90	11.04	10.82	11.04	9061914
2015-09-17	11.02	11.05	10.65	10.69	15629199
2015-09-18	10.55	10.59	10.34	10.36	14841138
2015-09-21	10.42	10.56	10.40	10.52	9817383
2015-09-22	10.34	10.42	10.25	10.33	6864617
2015-09-23	10.32	10.46	10.28	10.36	8464056
2015-09-24	10.27	10.34	10.16	10.32	7808296
2015-09-25	10.45	10.55	10.41	10.49	7981583
2015-09-28	10.47	10.49	10.26	10.29	7364643
2015-09-29	10.28	10.45	10.21	10.44	14830847
2015-09-30	10.50	10.61	10.40	10.60	10269666
2015-10-01	10.62	10.70	10.53	10.69	10751773
2015-10-02	10.42	10.58	10.21	10.58	11686813
2015-10-05	10.64	10.81	10.64	10.78	6747867
2015-10-06	10.73	10.82	10.69	10.77	6130083
2015-10-07	10.86	10.96	10.76	10.90	7448125
2015-10-08	10.84	10.96	10.80	10.92	7009067
2015-10-09	10.87	10.99	10.75	10.79	4400553
2015-10-12	10.79	10.87	10.73	10.86	3605224
2015-10-13	10.83	10.87	10.73	10.74	5441140
2015-10-14	10.66	10.78	10.48	10.53	9011981
2015-10-15	10.62	10.74	10.54	10.72	10919030
2015-10-16	10.77	10.80	10.65	10.70	8528289
2015-10-19	10.65	10.77	10.65	10.70	6545244
2015-10-20	10.74	10.86	10.67	10.82	7953907
2015-10-21	10.84	10.93	10.57	10.62	12489273
2015-10-22	10.50	11.04	10.48	10.87	14853113
2015-10-23	10.97	11.14	10.92	11.13	12389663
2015-10-26	11.09	11.13	10.87	10.97	9644837
2015-10-27	10.91	11.03	10.84	10.90	10119169
2015-10-28	10.96	11.35	10.91	11.35	10597116
2015-10-29	11.32	11.44	11.25	11.30	10117014
2015-10-30	11.31	11.32	10.92	10.97	10364453
2015-11-02	11.04	11.16	11.00	11.11	8979637
2015-11-03	11.06	11.24	11.05	11.13	7410623
2015-11-04	11.16	11.26	11.12	11.20	5945949
2015-11-05	11.21	11.42	11.21	11.33	8479920
2015-11-06	11.52	11.75	11.50	11.65	11338594
2015-11-09	11.69	11.73	11.48	11.57	7652888
2015-11-10	11.54	11.65	11.47	11.61	4780404
2015-11-11	11.68	11.69	11.52	11.55	6584278
2015-11-12	11.49	11.55	11.32	11.32	8441896
2015-11-13	11.38	11.41	11.20	11.22	8240249
2015-11-16	11.19	11.42	11.17	11.42	7790481
2015-11-17	11.47	11.60	11.37	11.47	8573889
2015-11-18	11.52	11.72	11.47	11.71	9609383
2015-11-19	11.73	11.75	11.62	11.73	6810890
2015-11-20	11.77	11.79	11.60	11.67	7611095
2015-11-23	11.68	11.76	11.61	11.65	5793528
2015-11-24	11.57	11.70	11.54	11.66	6624003
2015-11-25	11.70	11.75	11.61	11.66	4402774
2015-11-27	11.66	11.76	11.60	11.76	4225028
2015-11-30	11.76	11.79	11.62	11.69	8484980
2015-12-01	11.75	11.85	11.66	11.80	7448920
2015-12-02	11.85	11.87	11.66	11.67	7848551
2015-12-03	11.70	11.80	11.39	11.43	10719137
2015-12-04	11.51	11.78	11.43	11.75	15299269
2015-12-07	11.69	11.75	11.52	11.56	12361796
2015-12-08	11.47	11.51	11.20	11.23	14829343
2015-12-09	11.21	11.33	10.98	11.06	11645785
2015-12-10	10.94	11.22	10.91	11.09	12857489
2015-12-11	10.96	11.07	10.76	10.82	10566721
2015-12-14	10.88	10.96	10.68	10.84	13310390
2015-12-15	11.01	11.29	10.97	11.23	11180492
2015-12-16	11.30	11.39	11.06	11.33	12701086
2015-12-17	11.32	11.36	11.11	11.12	10936044
2015-12-18	11.08	11.09	10.82	10.82	25292017
2015-12-21	10.94	11.00	10.76	10.85	7718626
2015-12-22	10.98	11.02	10.78	10.99	7280406
2015-12-23	11.03	11.15	11.00	11.15	4772969
2015-12-24	11.17	11.28	11.06	11.21	3705819
2015-12-28	11.13	11.18	10.99	11.15	6511460
2015-12-29	11.12	11.33	11.12	11.30	4703514
2015-12-30	11.24	11.34	11.15	11.17	4590538
2015-12-31	11.09	11.19	11.02	11.06	5767730
2016-01-04	10.76	10.81	10.58	10.70	14209900
2016-01-05	10.76	10.81	10.65	10.72	9529185
2016-01-06	10.51	10.65	10.48	10.55	7561632
2016-01-07	10.32	10.44	10.18	10.23	13055979
2016-01-08	10.40	10.40	10.02	10.05	12049203
2016-01-11	10.14	10.19	9.98	10.10	12756269
2016-01-12	10.18	10.21	9.97	10.18	11974666
2016-01-13	10.22	10.25	9.72	9.75	15425636
2016-01-14	9.82	9.92	9.55	9.85	13622448
2016-01-15	9.55	9.61	9.38	9.58	14389034
2016-01-19	9.78	9.78	9.42	9.48	10383484
2016-01-20	9.26	9.32	9.02	9.26	25958517
2016-01-21	8.74	9.37	8.57	9.00	21720055
2016-01-22	9.09	9.23	9.06	9.15	12855755
2016-01-25	9.09	9.15	8.79	8.80	71293780
2016-01-26	8.23	8.38	7.83	8.05	88356085
2016-01-27	8.11	8.50	8.04	8.26	37448913
2016-01-28	8.35	8.54	8.28	8.48	27980076
2016-01-29	8.50	8.58	8.42	8.58	16369243
2016-02-01	8.56	8.73	8.46	8.64	18784477
2016-02-02	8.54	8.54	8.35	8.41	21717866
2016-02-03	8.46	8.57	8.12	8.52	22003824
2016-02-04	8.48	8.79	8.48	8.67	20033722
2016-02-05	8.69	8.80	8.53	8.58	15985557
2016-02-08	8.50	8.52	8.25	8.41	13434541
2016-02-09	8.29	8.55	8.27	8.45	16447524
2016-02-10	8.52	8.60	8.33	8.37	12602554
2016-02-11	8.18	8.18	7.95	8.01	18762382
2016-02-12	8.16	8.51	8.16	8.44	13330897
2016-02-16	8.60	8.88	8.49	8.74	15702620
2016-02-17	8.89	8.99	8.72	8.77	12723666
2016-02-18	8.78	8.82	8.41	8.52	23689126
2016-02-19	8.48	8.68	8.41	8.67	14307388
2016-02-22	8.76	8.86	8.72	8.84	10291939
2016-02-23	8.87	8.89	8.55	8.61	8187325
2016-02-24	8.45	8.61	8.37	8.54	20932809
2016-02-25	8.59	8.68	8.53	8.64	13806648
2016-02-26	8.71	8.99	8.71	8.95	14643400
2016-02-29	8.87	8.92	8.69	8.75	14167337
2016-03-01	8.85	9.20	8.80	9.18	14364152
2016-03-02	9.16	9.33	9.16	9.29	15788139
2016-03-03	9.33	9.63	9.29	9.60	18045076
2016-03-04	9.63	9.77	9.58	9.67	13057815
2016-03-07	9.57	9.71	9.55	9.58	9097226
2016-03-08	9.45	9.56	9.29	9.35	10898733
2016-03-09	9.44	9.47	9.30	9.34	12722563
2016-03-10	9.45	9.62	9.30	9.54	14057545
2016-03-11	9.64	9.83	9.58	9.82	13975914
2016-03-14	9.81	9.86	9.66	9.74	8838242
2016-03-15	9.60	9.71	9.58	9.66	8134079
2016-03-16	9.59	9.73	9.41	9.48	10726382
2016-03-17	9.47	9.59	9.31	9.55	12791674
2016-03-18	9.60	9.82	9.52	9.67	14802014
2016-03-21	9.65	9.79	9.60	9.69	10847453
2016-03-22	9.61	9.81	9.55	9.70	9901373
2016-03-23	9.68	9.72	9.60	9.63	9943831
2016-03-24	9.53	9.61	9.43	9.59	7322260
2016-03-28	9.60	9.66	9.48	9.53	9123332
2016-03-29	9.48	9.54	9.35	9.53	12676289
2016-03-30	9.58	9.70	9.50	9.59	9984077
2016-03-31	9.56	9.64	9.44	9.59	12343043
2016-04-01	9.51	9.56	9.38	9.56	11356363
2016-04-04	9.60	9.61	9.46	9.51	11036999
2016-04-05	9.38	9.54	9.35	9.41	14762748
2016-04-06	9.51	9.55	9.34	9.54	13356625
2016-04-07	9.48	9.53	9.22	9.30	15564431
2016-04-08	9.37	9.50	9.28	9.33	8119219
2016-04-11	9.34	9.52	9.34	9.38	11722109
2016-04-12	9.42	9.60	9.37	9.57	10777315
2016-04-13	9.67	9.94	9.62	9.90	12270066
2016-04-14	9.88	10.11	9.87	9.99	11266453
2016-04-15	10.01	10.03	9.86	9.93	8930294
2016-04-18	9.86	10.04	9.83	9.96	8267758
2016-04-19	9.98	10.14	9.96	10.11	10978892
2016-04-20	10.08	10.35	10.01	10.28	16621763
2016-04-21	10.21	10.36	10.15	10.22	7863841
2016-04-22	10.25	10.33	10.16	10.25	12753674
2016-04-25	10.22	10.24	10.03	10.16	10936151
2016-04-26	10.21	10.33	10.10	10.26	9072578
2016-04-27	10.22	10.34	10.17	10.27	8022699
2016-04-28	10.21	10.28	10.08	10.12	7755857
2016-04-29	10.06	10.13	9.97	10.06	16772587
2016-05-02	10.14	10.21	10.00	10.19	9808444
2016-05-03	10.02	10.11	9.89	10.01	8797104
2016-05-04	9.90	10.00	9.74	9.86	14186336
2016-05-05	9.87	9.97	9.79	9.87	9908666
2016-05-06	9.79	9.90	9.77	9.88	12839074
2016-05-09	9.88	9.94	9.74	9.79	8159369
2016-05-10	9.89	10.01	9.85	9.99	5963282
2016-05-11	9.95	10.09	9.94	9.97	6791667
2016-05-12	10.00	10.11	9.84	9.89	8613222
2016-05-13	9.87	10.00	9.62	9.67	10131164
2016-05-16	9.70	9.82	9.64	9.78	6322579
2016-05-17	9.74	9.90	9.67	9.77	10915065
2016-05-18	9.75	10.30	9.74	10.29	15573628
2016-05-19	10.22	10.34	10.07	10.22	11327672
2016-05-20	10.25	10.38	10.20	10.23	8453468
2016-05-23	10.24	10.28	10.12	10.20	6666713
2016-05-24	10.26	10.42	10.24	10.38	7458345
2016-05-25	10.41	10.64	10.38	10.62	9395634
2016-05-26	10.50	10.63	10.40	10.46	8511220
2016-05-27	10.50	10.58	10.42	10.58	6891693
2016-05-31	10.64	10.65	10.43	10.45	10286150
2016-06-01	10.33	10.51	9.95	10.51	11805513
2016-06-02	10.49	10.57	10.38	10.56	7496642
2016-06-03	10.39	10.40	10.10	10.36	13627367
2016-06-06	10.38	10.60	10.36	10.53	7930103
2016-06-07	10.53	10.54	10.41	10.41	6659168
2016-06-08	10.42	10.48	10.29	10.35	18204078
2016-06-09	10.25	10.38	10.05	10.17	17555547
2016-06-10	10.00	10.09	9.91	9.95	11712998
2016-06-13	9.91	10.07	9.86	9.86	9202369
2016-06-14	9.80	9.91	9.46	9.48	16310498
2016-06-15	9.44	9.65	9.40	9.46	10806043
2016-06-16	9.37	9.39	9.22	9.31	11060047
2016-06-17	9.30	9.40	9.21	9.30	14017134
2016-06-20	9.52	9.61	9.26	9.28	11976989
2016-06-21	9.30	9.33	9.10	9.26	14464147
2016-06-22	9.26	9.39	9.20	9.22	6110335
2016-06-23	9.34	9.50	9.32	9.43	9374395
2016-06-24	8.95	9.00	8.61	8.61	25194005
2016-06-27	8.49	8.54	8.05	8.09	19235668
2016-06-28	8.29	8.42	8.19	8.37	17511043
2016-06-29	8.46	8.56	8.30	8.51	15852439
2016-06-30	8.56	8.95	8.55	8.94	25205958
2016-07-01	8.89	8.94	8.76	8.83	12682880
2016-07-05	8.71	8.72	8.44	8.51	14169587
2016-07-06	8.42	8.58	8.23	8.52	16886809
2016-07-07	8.51	8.66	8.46	8.58	11964477
2016-07-08	8.71	8.84	8.68	8.72	14223811
2016-07-11	8.83	8.90	8.80	8.85	6670145
2016-07-12	9.00	9.13	8.95	9.10	8789696
2016-07-13	9.11	9.18	9.00	9.08	6518958
2016-07-14	9.24	9.33	9.20	9.23	7686155
2016-07-15	9.31	9.31	9.21	9.26	5797488
2016-07-18	9.27	9.32	9.22	9.30	6313924
2016-07-19	9.29	9.35	9.22	9.27	7687256
2016-07-20	9.27	9.35	9.17	9.24	8461678
2016-07-21	9.17	9.34	9.11	9.16	12386227
2016-07-22	9.10	9.30	9.10	9.28	6191956
2016-07-25	9.26	9.34	9.24	9.30	7510615
2016-07-26	9.30	9.42	9.24	9.41	7418577
2016-07-27	9.38	9.54	9.38	9.42	8082990
2016-07-28	9.37	9.50	9.28	9.46	7452516
2016-07-29	9.41	9.53	9.41	9.50	7686591
2016-08-01	9.54	9.58	9.37	9.38	10336916
2016-08-02	9.36	9.42	9.21	9.27	9449711
2016-08-03	9.28	9.42	9.23	9.38	7165935
2016-08-04	9.34	9.44	9.32	9.35	6384880
2016-08-05	9.44	9.75	9.38	9.75	6341356
2016-08-08	9.81	9.85	9.71	9.74	6554583
2016-08-09	9.73	9.77	9.67	9.70	5128159
2016-08-10	9.72	9.73	9.52	9.54	5160386
2016-08-11	9.59	9.60	9.50	9.57	6532272
2016-08-12	9.51	9.52	9.40	9.48	5138311
2016-08-15	9.48	9.70	9.46	9.68	4859835
2016-08-16	9.64	9.70	9.55	9.64	41796487
2016-08-17	9.62	9.80	9.62	9.66	20580875
2016-08-18	9.66	9.74	9.49	9.51	99726189
2016-08-19	9.47	9.56	9.43	9.51	21860871
2016-08-22	9.51	9.66	9.46	9.65	13992338
2016-08-23	9.68	9.70	9.59	9.64	17468894
2016-08-24	9.63	9.71	9.50	9.51	23739382
2016-08-25	9.52	9.67	9.49	9.60	21377916
2016-08-26	9.68	9.71	9.56	9.69	15014376
2016-08-29	9.70	9.87	9.67	9.76	14774383
2016-08-30	9.76	9.89	9.76	9.89	8631689
2016-08-31	9.92	10.01	9.85	10.01	22272803
2016-09-01	10.05	10.11	9.83	9.96	15098097
2016-09-02	10.00	10.05	9.89	10.02	8990744
2016-09-06	10.01	10.02	9.77	9.86	14467455
2016-09-07	9.82	9.94	9.77	9.90	10031692
2016-09-08	9.91	9.93	9.79	9.89	11886289
2016-09-09	9.90	9.96	9.83	9.86	13489237
2016-09-12	9.69	10.01	9.69	10.00	14645498
2016-09-13	9.92	9.93	9.76	9.88	10465088
2016-09-14	9.90	9.91	9.74	9.80	21746452
2016-09-15	9.74	9.87	9.71	9.79	13509017
2016-09-16	9.71	9.74	9.62	9.73	18595869
2016-09-19	9.78	9.83	9.65	9.72	10542562
2016-09-20	9.76	9.79	9.64	9.71	8953304
2016-09-21	9.75	9.78	9.60	9.73	11205704
2016-09-22	9.81	9.89	9.80	9.88	12495893
2016-09-23	9.86	9.97	9.81	9.90	9261504
2016-09-26	9.82	9.85	9.61	9.61	8010752
2016-09-27	9.60	9.74	9.52	9.74	9189258
2016-09-28	9.91	9.92	9.74	9.92	11634017
2016-09-29	9.92	9.96	9.68	9.71	8124456
2016-09-30	9.78	9.92	9.70	9.86	10208743
2016-10-03	9.83	9.91	9.74	9.80	8295900
2016-10-04	9.86	9.97	9.78	9.88	8099858
2016-10-05	9.93	10.20	9.89	10.14	10745098
2016-10-06	10.13	10.22	10.10	10.16	9731848
2016-10-07	10.17	10.25	10.03	10.17	8896507
2016-10-10	10.21	10.28	10.16	10.16	5875343
2016-10-11	10.05	10.18	9.92	10.02	10420312
2016-10-12	10.05	10.09	9.95	9.97	6066933
2016-10-13	9.85	9.92	9.57	9.72	15156985
2016-10-14	9.83	9.94	9.77	9.82	7450568
2016-10-17	9.84	9.86	9.65	9.66	7854240
2016-10-18	9.75	9.81	9.65	9.80	7428232
2016-10-19	9.84	10.07	9.80	10.03	13416183
2016-10-20	10.01	10.17	9.99	10.14	8984679
2016-10-21	9.98	10.11	9.95	10.06	11869108
2016-10-24	10.15	10.17	10.07	10.10	6884642
2016-10-25	10.10	10.24	10.04	10.19	11335277
2016-10-26	10.24	10.78	10.23	10.70	28691010
2016-10-27	10.78	10.86	10.66	10.75	16197310
2016-10-28	10.76	10.78	10.47	10.56	11847540
2016-10-31	10.51	10.65	10.51	10.60	14652341
2016-11-01	10.65	10.71	10.44	10.56	16268780
2016-11-02	10.53	10.55	10.24	10.33	18456688
2016-11-03	10.33	10.39	10.19	10.25	17179950
2016-11-04	10.26	10.35	10.07	10.16	12223176
2016-11-07	10.39	10.55	10.39	10.45	12007249
2016-11-08	10.54	10.54	10.13	10.25	16032285
2016-11-09	10.45	10.97	10.36	10.91	26319258
2016-11-10	11.03	11.66	11.02	11.60	25993103
2016-11-11	11.58	11.75	11.50	11.70	16750989
2016-11-14	11.84	12.20	11.81	11.96	24603091
2016-11-15	11.93	11.96	11.64	11.96	24681916
2016-11-16	11.83	11.98	11.77	11.93	16608634
2016-11-17	11.98	12.27	11.90	12.23	17202332
2016-11-18	12.30	12.54	12.27	12.50	19530207
2016-11-21	12.59	12.60	12.42	12.44	14973575
2016-11-22	12.59	12.59	12.40	12.52	14351798
2016-11-23	12.57	12.68	12.49	12.61	9111795
2016-11-25	12.67	12.68	12.53	12.56	4265742
2016-11-28	12.44	12.58	12.21	12.26	11444902
2016-11-29	12.23	12.38	12.19	12.28	12097923
2016-11-30	12.49	12.60	12.43	12.46	17093443
2016-12-01	12.60	13.14	12.55	13.03	24429212
2016-12-02	13.01	13.11	12.80	12.94	24055011
2016-12-05	13.04	13.17	12.95	13.03	14661251
2016-12-06	13.08	13.26	12.89	13.22	15768875
2016-12-07	13.17	13.25	13.10	13.21	18660244
2016-12-08	13.38	13.64	13.26	13.46	23825004
2016-12-09	13.46	13.53	13.27	13.51	17121418
2016-12-12	13.47	13.62	13.25	13.30	15915891
2016-12-13	13.40	13.44	13.14	13.25	13909858
2016-12-14	13.10	13.44	12.89	13.10	18113111
2016-12-15	13.21	13.42	13.08	13.34	21239194
2016-12-16	13.24	13.37	13.01	13.02	26217660
2016-12-19	13.03	13.13	12.94	13.09	12653582
2016-12-20	13.26	13.37	13.23	13.36	16828087
2016-12-21	13.33	13.38	13.20	13.33	6723816
2016-12-22	13.36	13.43	13.27	13.33	12562096
2016-12-23	13.33	13.42	13.28	13.42	5035740
2016-12-27	13.54	13.54	13.36	13.44	5248910
2016-12-28	13.56	13.56	13.21	13.25	6545146
2016-12-29	13.29	13.30	13.02	13.08	8328308
2016-12-30	13.09	13.24	13.05	13.22	8770537
2017-01-03	13.46	13.53	13.22	13.32	10926162
2017-01-04	13.32	13.55	13.32	13.48	12001891
2017-01-05	13.44	13.58	13.16	13.26	12436094
2017-01-06	13.36	13.48	13.22	13.29	12037329
2017-01-09	13.21	13.38	13.12	13.32	18797387
2017-01-10	13.35	13.46	13.29	13.33	13107377
2017-01-11	13.33	13.54	13.25	13.44	11257996
2017-01-12	13.31	13.44	13.14	13.32	8551921
2017-01-13	13.39	13.67	13.37	13.47	10808556
2017-01-17	13.34	13.36	12.93	12.95	12562496
2017-01-18	13.01	13.16	12.86	13.15	12260043
2017-01-19	13.21	13.29	12.95	13.01	10144540
2017-01-20	13.07	13.24	13.01	13.12	7818084
2017-01-23	13.08	13.18	12.96	13.06	10099155
2017-01-24	13.11	13.30	13.05	13.25	14195652
2017-01-25	13.60	14.04	13.45	14.02	18265922
2017-01-26	14.11	14.17	13.97	14.01	16825758
2017-01-27	13.98	14.01	13.69	13.78	10164457
2017-01-30	13.69	13.70	13.39	13.62	8551920
2017-01-31	13.52	13.68	13.38	13.53	11979963
2017-02-01	13.70	13.89	13.45	13.50	9740112
2017-02-02	13.38	13.44	13.16	13.24	12209500
2017-02-03	13.41	13.67	13.32	13.61	16564666
2017-02-06	13.47	13.62	13.40	13.53	7300779
2017-02-07	13.57	13.59	13.41	13.48	13113033
2017-02-08	13.39	13.41	13.20	13.40	10240880
2017-02-09	13.47	13.61	13.37	13.55	7830238
2017-02-10	13.59	13.66	13.50	13.62	6862635
2017-02-13	13.72	13.94	13.70	13.81	11977001
2017-02-14	13.83	14.14	13.73	14.12	10105421
2017-02-15	14.25	14.28	14.10	14.22	8533307
2017-02-16	14.17	14.24	14.02	14.17	6351308
2017-02-17	14.02	14.14	13.92	14.13	6958891
2017-02-21	14.21	14.34	14.09	14.19	7918125
2017-02-22	14.08	14.26	14.08	14.19	5587261
2017-02-23	14.22	14.25	14.05	14.18	6013282
2017-02-24	14.00	14.18	13.95	14.18	8740036
2017-02-27	14.16	14.23	14.10	14.21	4843183
2017-02-28	14.18	14.21	13.99	14.14	9723448
2017-03-01	14.48	14.74	14.47	14.66	10392468
2017-03-02	14.74	14.74	14.28	14.29	7967296
2017-03-03	14.30	14.47	14.28	14.40	5936216
2017-03-06	14.23	14.38	14.18	14.31	6991869
2017-03-07	14.56	14.56	14.19	14.24	6513901
2017-03-08	14.38	14.42	14.13	14.18	8919963
2017-03-09	14.24	14.33	14.14	14.21	9858805
2017-03-10	14.34	14.36	14.00	14.19	10345754
2017-03-13	14.18	14.24	14.08	14.21	6303661
2017-03-14	14.14	14.14	13.89	14.08	7603856
2017-03-15	14.14	14.20	13.84	13.93	13096323
2017-03-16	13.99	14.01	13.82	13.92	10064818
2017-03-17	13.92	13.97	13.64	13.73	26068162
2017-03-20	13.71	13.75	13.50	13.52	9308900
2017-03-21	13.52	13.64	12.67	12.70	21459407
2017-03-22	12.60	12.99	12.37	12.78	18859468
2017-03-23	12.74	13.16	12.73	13.02	24181086
2017-03-24	13.13	13.17	12.98	13.11	13203758
2017-03-27	12.70	13.02	12.56	13.02	16548876
2017-03-28	12.95	13.30	12.95	13.22	10633180
2017-03-29	13.22	13.33	13.13	13.22	13044010
2017-03-30	13.20	13.62	13.17	13.59	9723063
2017-03-31	13.51	13.59	13.36	13.39	10820209
2017-04-03	13.52	13.52	13.14	13.35	15629943
2017-04-04	13.27	13.37	13.20	13.31	7911365
2017-04-05	13.44	13.52	13.06	13.07	8066133
2017-04-06	13.04	13.27	12.93	13.20	7684666
2017-04-07	13.10	13.23	13.00	13.12	7942542
2017-04-10	13.08	13.22	12.93	13.00	6331108
2017-04-11	12.91	13.00	12.74	13.00	8248465
2017-04-12	12.95	13.00	12.76	12.86	15162582
2017-04-13	12.79	12.90	12.59	12.59	9686184
2017-04-17	12.62	12.93	12.56	12.91	9116258
2017-04-18	12.81	12.92	12.66	12.80	14466043
2017-04-19	12.55	12.78	12.52	12.59	21970773
2017-04-20	12.64	12.81	12.52	12.72	20334437
2017-04-21	12.74	12.81	12.56	12.60	8948771
2017-04-24	12.92	13.04	12.86	12.99	11841276
2017-04-25	13.15	13.18	13.02	13.04	9917698
2017-04-26	13.00	13.22	12.99	13.12	7703218
2017-04-27	13.15	13.15	12.91	12.99	6528816
2017-04-28	13.01	13.10	12.85	12.86	12050153
2017-05-01	12.94	13.11	12.81	13.09	9195375
2017-05-02	13.09	13.12	12.86	12.95	10160321
2017-05-03	12.89	13.18	12.85	13.14	12769609
2017-05-04	13.23	13.33	13.02	13.05	10433597
2017-05-05	13.08	13.08	12.95	12.99	5661424
2017-05-08	12.98	13.08	12.94	13.05	6625634
2017-05-09	13.08	13.17	12.90	12.93	7442469
2017-05-10	12.90	12.95	12.82	12.90	7839944
2017-05-11	12.83	12.93	12.70	12.79	8402804
2017-05-12	12.70	12.77	12.58	12.76	7009198
2017-05-15	12.83	12.99	12.80	12.95	7430570
2017-05-16	12.97	13.05	12.88	13.04	7333327
2017-05-17	12.69	12.77	12.23	12.29	13118857
2017-05-18	12.28	12.57	12.27	12.50	10626081
2017-05-19	12.55	12.73	12.50	12.57	7563931
2017-05-22	12.62	12.67	12.49	12.64	5352766
2017-05-23	12.67	12.94	12.60	12.89	5565098
2017-05-24	12.92	12.92	12.74	12.82	4360094
2017-05-25	12.83	12.95	12.75	12.87	4817314
2017-05-26	12.87	12.96	12.80	12.86	7298101
2017-05-30	12.86	12.86	12.65	12.74	8308559
2017-05-31	12.74	12.81	12.36	12.54	15343907
2017-06-01	12.60	12.73	12.39	12.72	8907066
2017-06-02	12.56	12.68	12.48	12.58	5932268
2017-06-05	12.57	12.73	12.56	12.57	5619143
2017-06-06	12.47	12.52	12.32	12.45	9073817
2017-06-07	12.51	12.70	12.46	12.69	10827600
2017-06-08	12.66	13.08	12.60	12.92	8710138
2017-06-09	13.01	13.35	12.96	13.29	9971101
2017-06-12	13.28	13.47	13.20	13.37	9137215
2017-06-13	13.45	13.50	13.27	13.35	9281004
2017-06-14	13.22	13.44	13.08	13.41	8674448
2017-06-15	13.22	13.45	13.20	13.29	5900453
2017-06-16	13.07	13.31	13.07	13.22	8585219
2017-06-19	13.29	13.39	13.24	13.32	4827036
2017-06-20	13.29	13.33	13.22	13.23	5549087
2017-06-21	13.27	13.27	13.05	13.06	7800595
2017-06-22	13.03	13.07	12.79	12.94	7962618
2017-06-23	12.99	13.06	12.68	12.71	15526066
2017-06-26	12.72	12.98	12.71	12.79	10510540
2017-06-27	12.90	13.05	12.82	12.91	10695640
2017-06-28	13.02	13.22	13.00	13.14	8820962
2017-06-29	13.59	13.79	13.23	13.38	15035768
2017-06-30	13.47	13.62	13.32	13.52	17302122
2017-07-03	13.64	13.81	13.57	13.75	4809892
2017-07-05	13.77	13.92	13.69	13.80	11309139
2017-07-06	13.80	13.90	13.64	13.66	10690870
2017-07-07	13.70	13.77	13.59	13.69	10691065
2017-07-10	13.62	13.76	13.58	13.69	8233577
2017-07-11	13.68	13.82	13.64	13.71	9747176
2017-07-12	13.66	13.76	13.59	13.73	11150128
2017-07-13	13.75	13.88	13.69	13.87	7108678
2017-07-14	13.73	13.88	13.56	13.79	8334984
2017-07-17	13.79	13.83	13.66	13.81	5953903
2017-07-18	13.70	13.77	13.61	13.71	7679816
2017-07-19	13.76	13.83	13.63	13.70	6141545
2017-07-20	13.70	13.82	13.56	13.56	11204144
2017-07-21	13.49	13.67	12.90	12.97	22572749
2017-07-24	12.99	13.28	12.99	13.19	11629861
2017-07-25	13.45	13.51	13.19	13.40	19004054
2017-07-26	13.43	13.44	13.13	13.18	9282884
2017-07-27	13.17	13.23	13.06	13.12	13071008
2017-07-28	13.09	13.22	13.02	13.17	7231729
2017-07-31	13.20	13.37	13.19	13.25	7563482
2017-08-01	13.34	13.37	13.24	13.32	8544584
2017-08-02	13.30	13.38	13.19	13.32	7145596
2017-08-03	13.27	13.37	13.11	13.16	13027724
2017-08-04	13.30	13.49	13.23	13.30	9120948
2017-08-07	13.30	13.35	13.24	13.28	5434266
2017-08-08	13.24	13.56	13.23	13.35	8658454
2017-08-09	13.24	13.28	13.11	13.17	8095206
2017-08-10	13.06	13.11	12.81	12.81	8248788
2017-08-11	12.99	12.99	12.67	12.72	7865786
2017-08-14	12.86	13.00	12.81	12.96	5664764
2017-08-15	12.97	13.14	12.97	13.00	5180434
2017-08-16	13.02	13.08	12.89	13.00	8857871
2017-08-17	12.94	12.99	12.63	12.64	10454163
2017-08-18	12.60	12.78	12.54	12.66	7073309
2017-08-21	12.63	12.68	12.54	12.60	5118092
2017-08-22	12.65	12.73	12.63	12.70	4258174
2017-08-23	12.59	12.75	12.56	12.67	6006012
2017-08-24	12.72	12.76	12.64	12.70	4900230
2017-08-25	12.74	12.84	12.71	12.76	7728253
2017-08-28	12.79	12.84	12.66	12.72	5827509
2017-08-29	12.55	12.66	12.47	12.59	6435206
2017-08-30	12.56	12.71	12.54	12.67	4608222
2017-08-31	12.76	12.76	12.58	12.59	6058882
2017-09-01	12.63	12.82	12.61	12.70	6547090
2017-09-05	12.63	12.65	12.38	12.38	12243933
2017-09-06	12.45	12.55	12.41	12.51	8174787
2017-09-07	12.51	12.52	12.14	12.18	11028174
2017-09-08	12.17	12.42	12.15	12.32	8736458
2017-09-11	12.48	12.60	12.47	12.54	9042601
2017-09-12	12.54	12.88	12.52	12.79	9006502
2017-09-13	12.78	12.90	12.71	12.90	9568735
2017-09-14	13.00	13.01	12.75	12.80	12740019
2017-09-15	12.70	12.77	12.57	12.76	16063966
2017-09-18	12.82	13.16	12.77	13.09	10664430
2017-09-19	13.08	13.30	13.03	13.25	7600677
2017-09-20	13.23	13.38	13.07	13.36	9330781
2017-09-21	13.33	13.47	13.32	13.40	5855817
2017-09-22	13.33	13.39	13.27	13.39	6182969
2017-09-25	13.34	13.50	13.26	13.38	5371557
2017-09-26	13.45	13.48	13.35	13.45	6287544
2017-09-27	13.62	13.91	13.56	13.75	11232999
2017-09-28	13.78	13.91	13.67	13.87	15272894
2017-09-29	13.88	14.05	13.79	13.96	8818478
2017-10-02	14.01	14.04	13.83	14.04	9670712
2017-10-03	14.03	14.03	13.75	13.90	9062995
2017-10-04	13.90	13.93	13.75	13.76	4382813
2017-10-05	13.79	14.00	13.72	13.96	4557105
2017-10-06	14.00	14.10	13.83	13.90	6774686
2017-10-09	13.93	13.97	13.83	13.85	5385371
2017-10-10	13.85	14.02	13.85	13.98	6637404
2017-10-11	13.90	13.93	13.77	13.85	8996261
2017-10-12	13.87	13.92	13.75	13.79	5982742
2017-10-13	13.74	13.91	13.60	13.70	7185561
2017-10-16	13.73	13.92	13.73	13.92	8487684
2017-10-17	13.99	13.99	13.78	13.81	5243775
2017-10-18	13.86	13.98	13.81	13.95	6675780
2017-10-19	13.82	14.04	13.75	13.98	7518016
2017-10-20	14.17	14.25	14.10	14.19	8030500
2017-10-23	14.20	14.21	14.06	14.11	5684316
2017-10-24	14.21	14.27	14.08	14.21	9735824
2017-10-25	14.17	14.17	13.76	13.88	12205442
2017-10-26	13.80	13.97	13.72	13.91	12749488
2017-10-27	13.85	14.02	13.84	13.94	8316092
2017-10-30	13.87	13.94	13.75	13.77	6403344
2017-10-31	13.78	13.98	13.74	13.80	7376224
2017-11-01	13.94	14.00	13.77	13.81	7642754
2017-11-02	13.80	13.90	13.67	13.87	9130713
2017-11-03	13.78	13.84	13.69	13.78	7819886
2017-11-06	13.78	13.86	13.74	13.78	5686020
2017-11-07	13.76	13.82	13.39	13.40	9368967
2017-11-08	13.41	13.43	13.24	13.29	8270395
2017-11-09	13.20	13.37	13.09	13.21	10764909
2017-11-10	13.25	13.31	13.14	13.14	8767553
2017-11-13	13.09	13.38	13.04	13.36	8477144
2017-11-14	13.28	13.64	13.27	13.61	11459218
2017-11-15	13.47	13.64	13.36	13.51	8393963
2017-11-16	13.58	13.64	13.40	13.40	8297239
2017-11-17	13.32	13.55	13.32	13.54	6074660
2017-11-20	13.56	13.64	13.52	13.57	4565510
2017-11-21	13.61	13.65	13.50	13.55	5714175
2017-11-22	13.59	13.66	13.50	13.54	5127960
2017-11-24	13.60	13.64	13.46	13.46	2257258
2017-11-27	13.45	13.58	13.43	13.50	5934586
2017-11-28	13.54	13.99	13.51	13.97	11494522
2017-11-29	14.10	14.58	14.09	14.48	14562408
2017-11-30	14.58	14.77	14.37	14.40	13866081
2017-12-01	14.45	14.53	13.92	14.44	14848775
2017-12-04	14.71	14.93	14.64	14.70	9743982
2017-12-05	14.73	14.79	14.43	14.46	8689087
2017-12-06	14.49	14.73	14.42	14.52	11095684
2017-12-07	14.50	14.77	14.43	14.71	7786014
2017-12-08	14.82	14.85	14.62	14.85	6531504
2017-12-11	14.83	14.87	14.58	14.62	7732906
2017-12-12	14.70	14.93	14.61	14.81	9383315
2017-12-13	14.84	14.91	14.56	14.58	7884288
2017-12-14	14.67	14.67	14.35	14.44	10346395
2017-12-15	14.36	14.80	14.28	14.58	18245192
2017-12-18	14.73	14.83	14.54	14.68	10669663
2017-12-19	14.78	14.78	14.61	14.61	13655432
2017-12-20	14.76	14.83	14.57	14.64	9899698
2017-12-21	14.70	14.92	14.65	14.84	6335219
2017-12-22	14.88	14.88	14.65	14.78	4921753
2017-12-26	14.74	14.88	14.57	14.63	4436854
2017-12-27	14.65	14.71	14.51	14.59	5264392
2017-12-28	14.63	14.74	14.55	14.74	6961507
2017-12-29	14.73	14.76	14.54	14.56	7305747
2018-01-02	14.71	14.75	14.49	14.60	13410958
2018-01-03	14.64	14.79	14.56	14.72	15133740
2018-01-04	14.88	14.91	14.75	14.85	15114254
2018-01-05	14.91	15.01	14.86	14.98	9988323
2018-01-08	14.91	15.01	14.85	14.95	11481418
2018-01-09	15.02	15.39	14.97	15.23	6983775
2018-01-10	15.38	15.69	15.30	15.48	8935423
2018-01-11	15.55	15.66	15.47	15.63	6850310
2018-01-12	15.70	15.85	15.65	15.85	7951779
2018-01-16	16.00	16.00	15.59	15.68	10524209
2018-01-17	15.75	15.80	15.54	15.76	9992424
2018-01-18	15.81	15.86	15.50	15.51	9854459
2018-01-19	15.54	15.81	15.52	15.81	9001578
2018-01-22	15.83	16.05	15.75	16.03	10999700
2018-01-23	16.05	16.33	15.88	16.04	24556311
2018-01-24	16.13	16.23	15.93	16.11	13004343
2018-01-25	16.18	16.23	16.02	16.05	12549592
2018-01-26	16.14	16.21	16.08	16.21	8683795
2018-01-29	16.22	16.30	16.17	16.23	7159568
2018-01-30	16.10	16.26	16.06	16.10	8264494
2018-01-31	16.13	16.25	16.10	16.18	9993934
2018-02-01	16.14	16.35	16.14	16.34	12872434
2018-02-02	16.31	16.53	16.03	16.08	12434608
2018-02-05	15.91	16.17	15.42	15.43	20177758
2018-02-06	15.16	15.66	15.09	15.53	29742716
2018-02-07	15.47	15.77	15.45	15.64	14957061
2018-02-08	15.72	15.72	15.10	15.10	18378483
2018-02-09	15.36	15.53	14.97	15.41	12596341
2018-02-12	15.52	15.66	15.32	15.48	10565223
2018-02-13	15.41	15.61	15.38	15.52	9891573
2018-02-14	15.49	15.90	15.41	15.89	13726862
2018-02-15	15.95	15.98	15.77	15.86	10831749
2018-02-16	15.79	15.91	15.73	15.83	13752978
2018-02-20	15.83	15.97	15.76	15.90	7828421
2018-02-21	15.93	16.29	15.85	16.05	10175575
2018-02-22	16.14	16.20	15.70	15.73	7822448
2018-02-23	15.80	15.99	15.77	15.99	5484477
2018-02-26	16.01	16.15	15.93	16.03	9520074
2018-02-27	15.97	16.24	15.82	15.82	9914274
2018-02-28	15.88	16.06	15.70	15.70	7338996
2018-03-01	15.72	15.81	15.53	15.61	8245783
2018-03-02	15.53	15.82	15.30	15.80	6811917
2018-03-05	15.63	16.06	15.57	16.01	6382166
2018-03-06	16.10	16.26	15.89	16.20	8213378
2018-03-07	16.00	16.31	16.00	16.28	7066192
2018-03-08	16.29	16.35	16.00	16.16	5444143
2018-03-09	16.28	16.50	16.15	16.50	7147292
2018-03-12	16.51	16.60	16.45	16.48	8384172
2018-03-13	16.54	16.58	16.21	16.29	7645570
2018-03-14	16.33	16.36	16.00	16.05	6970554
2018-03-15	16.12	16.15	15.92	16.04	8269922
2018-03-16	15.95	16.17	15.95	16.07	17423906
2018-03-19	16.07	16.12	15.73	15.92	8645357
2018-03-20	15.98	16.06	15.80	15.83	6871916
2018-03-21	15.88	16.07	15.73	15.88	5759304
2018-03-22	15.75	15.83	15.30	15.31	11080521
2018-03-23	15.37	15.41	14.68	14.70	9354519
2018-03-26	14.97	15.30	14.90	15.28	7782069
2018-03-27	15.31	15.37	14.81	14.93	8929020
2018-03-28	15.05	15.13	14.81	15.02	9831721
2018-03-29	15.08	15.18	14.91	15.10	7864827
2018-04-02	15.07	15.14	14.51	14.67	8458795
2018-04-03	14.77	14.87	14.55	14.83	10744230
2018-04-04	14.61	15.07	14.55	15.02	6571202
2018-04-05	15.09	15.15	14.93	15.07	7539126
2018-04-06	14.90	14.92	14.39	14.56	8954936
2018-04-09	14.66	14.98	14.60	14.62	7858664
2018-04-10	14.85	14.95	14.72	14.87	8883150
2018-04-11	14.78	14.84	14.63	14.65	6976518
2018-04-12	14.79	15.08	14.75	14.99	8687751
2018-04-13	15.15	15.17	14.63	14.66	8693520
2018-04-16	14.77	14.80	14.54	14.67	8275102
2018-04-17	14.76	14.76	14.39	14.48	8358054
2018-04-18	14.49	14.63	14.38	14.49	8137564
2018-04-19	14.49	14.71	14.49	14.68	7123901
2018-04-20	14.71	14.87	14.64	14.75	7565260
2018-04-23	14.82	15.02	14.74	15.01	12391852
2018-04-24	15.04	15.10	14.65	14.85	11395309
2018-04-25	14.88	15.15	14.76	15.06	8844001
2018-04-26	15.07	15.15	14.98	15.03	7904287
2018-04-27	15.02	15.15	14.98	15.14	5594178
2018-04-30	15.16	15.25	14.91	14.91	6172937
2018-05-01	14.83	14.90	14.68	14.81	6804587
2018-05-02	14.76	14.85	14.63	14.66	8852291
2018-05-03	14.59	14.61	14.26	14.46	7605478
2018-05-04	14.52	14.80	14.26	14.70	5924426
2018-05-07	14.74	14.84	14.60	14.73	4953113
2018-05-08	14.72	15.02	14.69	14.86	8858171
2018-05-09	14.94	15.18	14.88	15.09	7661056
2018-05-10	15.07	15.23	14.97	15.14	6562550
2018-05-11	15.16	15.23	15.08	15.13	5570003
2018-05-14	15.17	15.20	15.04	15.11	5670797
2018-05-15	15.09	15.30	15.05	15.15	8096383
2018-05-16	15.12	15.23	15.06	15.10	9524260
2018-05-17	15.10	15.36	15.02	15.35	8798733
2018-05-18	15.28	15.34	15.12	15.12	8085455
2018-05-21	15.08	15.36	15.08	15.22	8424545
2018-05-22	15.22	15.51	15.22	15.36	7810918
2018-05-23	15.32	15.38	15.08	15.18	5839175
2018-05-24	15.18	15.19	14.87	15.15	6443491
2018-05-25	15.06	15.17	15.02	15.10	5852038
2018-05-29	14.93	14.95	14.39	14.44	11540770
2018-05-30	14.58	14.90	14.58	14.86	9663546
2018-05-31	14.81	14.98	14.71	14.87	12484769
2018-06-01	15.16	15.36	15.05	15.19	11876548
2018-06-04	15.22	15.37	15.22	15.27	7395501
2018-06-05	15.22	15.28	15.12	15.28	5293131
2018-06-06	15.32	15.62	15.31	15.59	7902151
2018-06-07	15.60	15.76	15.46	15.56	8099097
2018-06-08	15.55	15.73	15.45	15.69	8093863
2018-06-11	15.71	15.85	15.52	15.56	5178551
2018-06-12	15.67	15.74	15.53	15.59	9993281
2018-06-13	15.65	15.84	15.47	15.55	8927710
2018-06-14	15.59	15.64	15.29	15.42	8168149
2018-06-15	15.26	15.42	15.04	15.33	15489014
2018-06-18	15.23	15.40	15.13	15.33	7630689
2018-06-19	15.23	15.40	15.13	15.37	6669803
2018-06-20	15.42	15.51	15.41	15.45	6080276
2018-06-21	15.45	15.75	15.24	15.61	11579492
2018-06-22	15.72	15.80	15.33	15.35	10115433
2018-06-25	15.31	15.32	15.01	15.20	7399564
2018-06-26	15.22	15.22	14.95	15.05	6193182
2018-06-27	15.08	15.14	14.80	14.88	7933725
2018-06-28	14.91	15.04	14.81	14.89	8872325
2018-06-29	15.00	15.18	14.73	14.76	17854756
2018-07-02	14.85	14.88	14.69	14.83	10078038
2018-07-03	14.85	14.97	14.70	14.72	4920668
2018-07-05	14.85	14.88	14.68	14.75	6477622
2018-07-06	14.72	14.91	14.63	14.87	5792891
2018-07-09	14.95	15.21	14.88	15.21	8028437
2018-07-10	15.21	15.28	14.88	14.98	8542875
2018-07-11	14.94	15.04	14.81	14.83	8612607
2018-07-12	14.91	14.94	14.61	14.75	7513548
2018-07-13	14.74	14.76	14.50	14.65	9413413
2018-07-16	14.70	14.94	14.68	14.90	6779631
2018-07-17	14.93	15.04	14.85	14.92	5890160
2018-07-18	15.02	15.11	14.92	15.05	8219871
2018-07-19	15.02	15.05	14.85	15.00	11358272
2018-07-20	14.98	15.14	14.90	15.10	10315530
2018-07-23	15.12	15.40	15.10	15.37	9975483
2018-07-24	15.38	15.42	15.15	15.29	9887741
2018-07-25	15.03	15.31	14.96	15.10	12690292
2018-07-26	15.17	15.40	15.14	15.31	11046602
2018-07-27	15.36	15.55	15.33	15.51	8294369
2018-07-30	15.54	15.72	15.48	15.49	8038457
2018-07-31	15.58	15.65	15.35	15.44	7668395
2018-08-01	15.55	15.61	15.39	15.49	8153548
2018-08-02	15.44	15.72	15.36	15.72	7707150
2018-08-03	15.73	15.81	15.65	15.73	7706245
2018-08-06	15.73	15.82	15.63	15.79	6802881
2018-08-07	15.79	15.97	15.78	15.87	7747758
2018-08-08	15.90	16.13	15.85	16.08	9731695
2018-08-09	16.07	16.21	15.90	15.93	8002279
2018-08-10	15.72	15.90	15.66	15.84	8476078
2018-08-13	15.85	15.96	15.70	15.71	7755442
2018-08-14	15.74	16.03	15.74	15.93	10087517
2018-08-15	15.85	16.03	15.78	15.91	9723613
2018-08-16	15.96	16.12	15.93	16.00	9380164
2018-08-17	16.00	16.14	15.99	16.10	6581762
2018-08-20	16.10	16.18	16.01	16.11	5712007
2018-08-21	16.13	16.33	16.12	16.21	7570009
2018-08-22	16.06	16.31	16.06	16.21	6035793
2018-08-23	16.21	16.24	16.07	16.18	9927880
2018-08-24	16.25	16.25	16.11	16.21	9928370
2018-08-27	16.27	16.39	16.22	16.27	4708807
2018-08-28	16.32	16.32	16.17	16.27	8260788
2018-08-29	16.26	16.38	16.13	16.31	7239881
2018-08-30	16.33	16.35	16.22	16.26	11956764
2018-08-31	16.20	16.29	16.16	16.21	7635430
2018-09-04	16.18	16.43	16.15	16.40	9519954
2018-09-05	16.39	16.50	16.33	16.40	8820829
2018-09-06	16.42	16.53	16.34	16.34	10321371
2018-09-07	16.43	16.45	16.19	16.25	9637876
2018-09-10	16.30	16.33	16.11	16.14	8170263
2018-09-11	16.13	16.38	16.09	16.25	6741194
2018-09-12	16.26	16.29	15.84	15.87	12361886
2018-09-13	15.93	16.00	15.62	15.77	14794206
2018-09-14	15.61	15.75	15.60	15.66	15644010
2018-09-17	15.72	15.73	15.53	15.65	14861947
2018-09-18	15.65	15.69	15.48	15.49	10617596
2018-09-19	15.53	15.83	15.51	15.72	10230307
2018-09-20	15.78	16.03	15.78	15.98	9069915
2018-09-21	16.04	16.06	15.92	15.95	11435875
2018-09-24	15.95	15.99	15.74	15.77	8140726
2018-09-25	15.84	15.85	15.65	15.67	7614778
2018-09-26	15.69	15.71	15.28	15.32	8455912
2018-09-27	15.32	15.36	15.00	15.07	23660689
2018-09-28	15.01	15.08	14.85	14.92	14197703
2018-10-01	15.06	15.09	14.87	14.93	14785092
2018-10-02	14.94	15.04	14.75	14.86	11464521
2018-10-03	14.93	15.33	14.91	15.27	16285158
2018-10-04	15.27	15.60	15.27	15.41	17688929
2018-10-05	15.48	15.56	15.25	15.35	13938720
2018-10-08	15.30	15.60	15.26	15.56	8760965
2018-10-09	15.49	15.62	15.40	15.44	9983407
2018-10-10	15.50	15.67	15.14	15.15	15092880
2018-10-11	15.11	15.25	14.70	14.70	18650226
2018-10-12	14.94	14.95	14.06	14.37	16977261
2018-10-15	14.37	14.46	14.23	14.23	10685169
2018-10-16	14.30	14.31	13.99	14.28	11199650
2018-10-17	14.24	14.54	14.12	14.39	7782017
2018-10-18	14.38	14.51	14.15	14.21	13882053
2018-10-19	14.16	14.44	14.06	14.20	12320170
2018-10-22	14.29	14.37	13.63	13.66	18800287
2018-10-23	13.30	13.99	13.21	13.83	19862550
2018-10-24	13.79	13.79	13.13	13.16	12298420
2018-10-25	13.28	13.72	13.19	13.59	17823257
2018-10-26	13.41	13.79	13.37	13.61	20689444
2018-10-29	13.82	14.10	13.74	13.88	12044818
2018-10-30	13.95	14.10	13.68	14.08	19465520
2018-10-31	14.23	14.58	14.17	14.33	12340985
2018-11-01	14.41	14.49	14.27	14.38	10615702
2018-11-02	14.33	14.54	14.07	14.29	16853631
2018-11-05	14.30	14.46	14.23	14.37	10862681
2018-11-06	14.37	14.79	14.32	14.59	11332856
2018-11-07	14.64	14.78	14.38	14.66	11174915
2018-11-08	14.60	14.86	14.56	14.73	9805949
2018-11-09	14.70	14.84	14.55	14.67	11361152
2018-11-12	14.63	14.75	14.55	14.57	7758187
2018-11-13	14.54	14.78	14.52	14.63	11095210
2018-11-14	14.74	14.75	14.14	14.46	14181014
2018-11-15	14.36	14.79	14.16	14.78	18019420
2018-11-16	14.68	14.94	14.60	14.79	17297555
2018-11-19	14.82	14.97	14.63	14.84	11997275
2018-11-20	14.73	14.79	14.48	14.57	12023287
2018-11-21	14.61	14.74	14.38	14.42	11393663
2018-11-23	14.35	14.58	14.27	14.47	4301886
2018-11-26	14.63	14.87	14.63	14.75	7929817
2018-11-27	14.73	14.83	14.56	14.63	9994893
2018-11-28	14.68	14.77	14.45	14.68	10107713
2018-11-29	14.48	14.65	14.38	14.50	8405677
2018-11-30	14.44	14.65	14.44	14.59	12610082
2018-12-03	14.81	14.85	14.38	14.48	14555598
2018-12-04	14.41	14.45	13.60	13.68	17272711
2018-12-06	13.47	13.68	13.16	13.63	24255731
2018-12-07	13.59	13.78	13.37	13.42	18071323
2018-12-10	13.37	13.39	12.84	13.02	10966708
2018-12-11	13.18	13.25	12.69	12.76	12091756
2018-12-12	12.94	13.04	12.66	12.72	16674315
2018-12-13	12.77	12.81	12.34	12.41	13859870
2018-12-14	12.33	12.52	12.15	12.17	13371079
2018-12-17	11.99	12.15	11.87	11.90	15167417
2018-12-18	11.97	12.07	11.69	11.76	14139730
2018-12-19	11.77	11.98	11.44	11.50	19903315
2018-12-20	11.43	11.74	11.41	11.59	18954963
2018-12-21	11.53	11.77	11.48	11.59	43622276
2018-12-24	11.47	11.60	11.20	11.29	10457049
2018-12-26	11.33	11.80	11.12	11.79	12572405
2018-12-27	11.60	11.81	11.41	11.81	13689640
2018-12-28	11.89	12.04	11.75	11.89	12181221
2018-12-31	11.91	12.08	11.72	11.92	12627940
2019-01-02	11.78	12.16	11.72	12.14	10385799
2019-01-03	12.06	12.27	12.00	12.04	8967096
2019-01-04	12.27	12.40	12.20	12.38	11130002
2019-01-07	12.31	12.60	12.21	12.43	9592830
2019-01-08	12.56	12.59	12.29	12.55	10149133
2019-01-09	12.56	12.70	12.46	12.65	7867297
2019-01-10	12.61	12.67	12.43	12.56	8618537
2019-01-11	12.53	12.73	12.42	12.63	8150565
2019-01-14	12.55	12.86	12.51	12.83	11404967
2019-01-15	12.80	12.89	12.61	12.88	9649156
2019-01-16	13.06	13.32	12.91	13.27	8597711
2019-01-17	13.21	13.44	13.09	13.36	9049551
2019-01-18	13.44	13.63	13.24	13.59	14025781
2019-01-22	13.51	13.63	13.45	13.52	14975032
2019-01-23	13.64	13.69	13.40	13.56	17047527
2019-01-24	13.42	13.63	13.23	13.45	17733551
2019-01-25	13.56	13.72	13.45	13.55	12726114
2019-01-28	13.41	13.62	13.36	13.57	12595306
2019-01-29	13.56	13.72	13.48	13.56	8231525
2019-01-30	13.58	13.62	13.47	13.49	7524193
2019-01-31	13.41	13.46	13.08	13.24	17579000
2019-02-01	13.33	13.41	13.24	13.32	10660191
2019-02-04	13.31	13.43	13.19	13.41	8219043
2019-02-05	13.41	13.44	13.21	13.30	7927332
2019-02-06	13.25	13.39	13.21	13.38	9236267
2019-02-07	13.61	14.06	13.60	13.96	30562871
2019-02-08	13.87	13.92	13.53	13.62	10787820
2019-02-11	13.67	13.82	13.64	13.73	13725884
2019-02-12	13.86	14.05	13.81	13.86	12941329
2019-02-13	13.92	14.01	13.86	13.89	8677461
2019-02-14	13.73	13.80	13.57	13.69	8564274
2019-02-15	13.83	14.03	13.76	14.01	8384977
2019-02-19	13.92	14.17	13.85	14.12	7375778
2019-02-20	14.15	14.34	14.06	14.27	19086832
2019-02-21	14.28	14.32	14.14	14.20	10406675
2019-02-22	14.23	14.39	14.15	14.33	12013289
2019-02-25	14.43	14.61	14.39	14.40	14219089
2019-02-26	14.34	14.49	14.18	14.30	11996065
2019-02-27	14.29	14.40	14.23	14.37	8495716
2019-02-28	14.39	14.45	14.34	14.41	8890442
2019-03-01	14.45	14.61	14.32	14.40	12398531
2019-03-04	14.41	14.55	14.20	14.37	10686066
2019-03-05	14.35	14.38	14.05	14.27	10636720
2019-03-06	14.27	14.33	14.00	14.03	9191993
2019-03-07	13.95	13.95	13.65	13.69	18118232
2019-03-08	13.59	13.79	13.55	13.76	14976909
2019-03-11	13.78	13.94	13.69	13.70	21784152
2019-03-12	13.76	13.85	13.67	13.72	14741315
2019-03-13	13.78	14.00	13.74	13.92	12356071
2019-03-14	13.94	14.12	13.91	14.07	11941412
2019-03-15	13.95	14.02	13.75	13.75	50641098
2019-03-18	13.85	14.00	13.82	13.92	36484956
2019-03-19	13.99	14.00	13.55	13.58	12847855
2019-03-20	13.56	13.67	12.92	12.96	17573832
2019-03-21	12.91	13.01	12.59	12.62	43579138
2019-03-22	12.53	12.54	12.15	12.25	31984910
2019-03-25	12.25	12.45	12.19	12.32	16680684
2019-03-26	12.38	12.59	12.35	12.57	13635722
2019-03-27	12.54	12.68	12.48	12.61	16554905
2019-03-28	12.62	12.79	12.54	12.77	11929034
2019-03-29	12.89	12.90	12.67	12.68	12533299
2019-04-01	12.77	13.18	12.77	13.14	15140660
2019-04-02	13.10	13.33	13.05	13.18	9446270
2019-04-03	13.33	13.48	13.16	13.21	11723306
2019-04-04	13.16	13.39	13.12	13.32	13264577
2019-04-05	13.34	13.39	13.22	13.31	12583928
2019-04-08	13.30	13.40	13.27	13.40	11993492
2019-04-09	13.33	13.37	13.12	13.17	12937613
2019-04-10	13.23	13.31	13.00	13.30	11536296
2019-04-11	13.40	13.50	13.27	13.35	8451221
2019-04-12	13.54	13.81	13.46	13.69	14201703
2019-04-15	13.70	13.72	13.44	13.46	8636745
2019-04-16	13.49	13.72	13.29	13.66	15827499
2019-04-17	13.70	13.83	13.58	13.83	9547337
2019-04-18	13.82	13.82	13.60	13.61	13804819
2019-04-22	13.62	13.71	13.52	13.64	7472352
2019-04-23	13.67	13.81	13.49	13.79	9995681
2019-04-24	13.75	13.78	13.53	13.74	8957644
2019-04-25	13.54	13.96	13.21	13.68	17189059
2019-04-26	13.68	13.87	13.59	13.74	11406255
2019-04-29	13.77	14.06	13.72	13.93	12201543
2019-04-30	13.99	14.03	13.80	13.92	11065447
2019-05-01	13.88	14.03	13.59	13.77	12682611
2019-05-02	13.79	13.99	13.77	13.94	8125677
2019-05-03	13.96	14.11	13.94	14.09	8329884
2019-05-06	13.87	14.06	13.80	13.96	5941864
2019-05-07	13.78	13.85	13.56	13.65	11266611
2019-05-08	13.63	13.72	13.51	13.54	8576185
2019-05-09	13.40	13.65	13.28	13.58	8824080
2019-05-10	13.53	13.69	13.40	13.66	7429905
2019-05-13	13.41	13.47	13.02	13.06	11687714
2019-05-14	13.08	13.35	13.06	13.26	8338098
2019-05-15	13.08	13.12	12.86	12.97	13571909
2019-05-16	13.07	13.23	13.02	13.17	8697984
2019-05-17	13.04	13.41	13.03	13.22	14109472
2019-05-20	13.15	13.41	13.15	13.32	10814123
2019-05-21	13.41	13.52	13.36	13.45	9028495
2019-05-22	13.37	13.41	13.26	13.33	8565209
2019-05-23	13.20	13.22	12.96	13.06	9244500
2019-05-24	13.13	13.25	13.10	13.21	7099152
2019-05-28	13.16	13.28	13.06	13.08	14139405
2019-05-29	12.94	13.15	12.86	13.11	15448870
2019-05-30	13.11	13.28	12.85	12.94	13694491
2019-05-31	12.81	12.82	12.63	12.65	8581327
2019-06-03	12.60	12.92	12.58	12.83	8563898
2019-06-04	13.01	13.41	12.99	13.37	8095166
2019-06-05	13.37	13.47	13.16	13.41	8449528
2019-06-06	13.40	13.47	13.25	13.37	7441290
2019-06-07	13.36	13.42	13.24	13.26	8156646
2019-06-10	13.41	13.63	13.37	13.43	8007376
2019-06-11	13.57	13.78	13.47	13.54	7662304
2019-06-12	13.55	13.64	13.38	13.41	5527163
2019-06-13	13.47	13.59	13.36	13.43	6424370
2019-06-14	13.31	13.41	13.10	13.36	6982868
2019-06-17	13.39	13.47	13.10	13.13	7905398
2019-06-18	13.14	13.43	13.08	13.37	9425455
2019-06-19	13.44	13.68	13.19	13.22	10491085
2019-06-20	13.29	13.35	12.91	13.26	10208042
2019-06-21	13.22	13.47	13.21	13.33	12814430
2019-06-24	13.30	13.53	13.19	13.39	9434325
2019-06-25	13.38	13.47	13.12	13.41	12249402
2019-06-26	13.51	13.69	13.41	13.45	14239987
2019-06-27	13.52	13.76	13.48	13.65	10397796
2019-06-28	13.82	14.00	13.56	13.82	14348577
2019-07-01	14.00	14.06	13.74	13.82	10917469
2019-07-02	13.80	13.85	13.52	13.62	6952891
2019-07-03	13.69	13.84	13.62	13.83	4493252
2019-07-05	13.95	14.16	13.84	13.92	7398341
2019-07-08	13.80	13.90	13.66	13.73	10361140
2019-07-09	13.64	13.89	13.60	13.85	6480633
2019-07-10	13.86	13.87	13.64	13.72	5578009
2019-07-11	13.75	13.89	13.67	13.86	6054213
2019-07-12	13.92	13.92	13.69	13.87	10259651
2019-07-15	13.87	13.87	13.61	13.68	6942752
2019-07-16	13.69	13.74	13.56	13.70	6524657
2019-07-17	13.60	13.64	13.44	13.59	9401879
2019-07-18	13.53	13.87	13.50	13.76	8705149
2019-07-19	13.78	14.05	13.72	13.88	7307455
2019-07-22	13.88	13.90	13.75	13.79	7102696
2019-07-23	13.86	14.09	13.78	14.08	8196458
2019-07-24	14.08	14.40	14.03	14.34	12123882
2019-07-25	14.15	14.60	14.02	14.41	14371378
2019-07-26	14.43	14.67	14.35	14.61	9807267
2019-07-29	14.57	14.66	14.32	14.33	9226461
2019-07-30	14.27	14.45	14.18	14.44	8031346
2019-07-31	14.39	14.49	14.21	14.25	12041399
2019-08-01	14.22	14.33	13.49	13.57	13769003
2019-08-02	13.57	13.62	13.28	13.48	9772181
2019-08-05	13.22	13.25	12.80	12.93	9904354
2019-08-06	13.08	13.13	12.81	13.06	6741899
2019-08-07	12.81	12.89	12.55	12.80	12029858
2019-08-08	12.91	13.14	12.90	13.00	6692849
2019-08-09	12.96	13.10	12.83	13.00	4737286
2019-08-12	12.84	12.89	12.71	12.75	6349770
2019-08-13	12.70	13.11	12.64	12.90	7400304
2019-08-14	12.57	12.69	12.33	12.44	8756725
2019-08-15	12.52	12.58	12.36	12.42	10792594
2019-08-16	12.57	12.94	12.54	12.93	10122121
2019-08-19	13.18	13.22	13.03	13.10	8416620
2019-08-20	12.98	13.00	12.82	12.90	8868110
2019-08-21	13.01	13.08	12.86	12.93	6829440
2019-08-22	12.99	13.09	12.83	12.91	8290748
2019-08-23	12.84	12.97	12.39	12.45	7562182
2019-08-26	12.58	12.63	12.45	12.62	4583181
2019-08-27	12.69	12.71	12.37	12.56	8397776
2019-08-28	12.50	12.91	12.47	12.87	8775378
2019-08-29	13.00	13.23	12.99	13.22	7798547
2019-08-30	13.33	13.42	13.23	13.25	7066453
2019-09-03	13.14	13.16	12.77	12.88	9304143
2019-09-04	13.02	13.07	12.88	13.05	7329568
2019-09-05	13.27	13.63	13.25	13.54	8269861
2019-09-06	13.55	13.61	13.45	13.54	5964218
2019-09-09	13.67	14.29	13.65	14.17	11258794
2019-09-10	14.23	14.45	14.20	14.37	10631670
2019-09-11	14.37	14.62	14.08	14.61	12800777
2019-09-12	14.43	14.81	14.24	14.65	11299090
2019-09-13	14.78	14.97	14.70	14.75	13025741
2019-09-16	14.45	14.67	14.35	14.62	10028025
2019-09-17	14.52	14.59	14.39	14.55	5875235
2019-09-18	14.45	14.71	14.37	14.59	7187966
2019-09-19	14.54	14.69	14.44	14.47	4353618
2019-09-20	14.50	14.53	14.33	14.40	13062107
2019-09-23	14.28	14.54	14.23	14.45	5386596
2019-09-24	14.52	14.54	14.13	14.21	8181578
2019-09-25	14.21	14.45	14.15	14.37	6014104
2019-09-26	14.29	14.38	14.23	14.25	5361438
2019-09-27	14.42	14.56	14.21	14.35	7758042
2019-09-30	14.41	14.45	14.24	14.27	5242131
2019-10-01	14.35	14.48	13.90	13.92	6720010
2019-10-02	13.85	13.89	13.56	13.67	8297814
2019-10-03	13.64	13.79	13.40	13.78	6570282
2019-10-04	13.80	13.93	13.66	13.92	5768542
2019-10-07	13.91	14.01	13.82	13.84	5693599
2019-10-08	13.65	13.72	13.48	13.50	8391005
2019-10-09	13.59	13.70	13.47	13.57	4905221
2019-10-10	13.66	13.89	13.65	13.73	7462078
2019-10-11	14.05	14.17	13.97	13.99	7444501
2019-10-14	13.86	14.06	13.69	14.03	3502825
2019-10-15	14.07	14.32	13.98	14.25	5631756
2019-10-16	14.30	14.38	14.13	14.20	5819154
2019-10-17	14.27	14.28	14.08	14.18	5305577
2019-10-18	14.11	14.28	14.10	14.19	10829756
2019-10-21	14.35	14.43	14.27	14.36	5753989
2019-10-22	14.37	14.53	14.14	14.43	7270293
2019-10-23	14.40	14.53	14.32	14.47	9364178
2019-10-24	14.39	14.50	14.14	14.33	9814302
2019-10-25	14.24	14.51	14.24	14.48	7339505
2019-10-28	14.57	14.64	14.47	14.58	8242041
2019-10-29	14.50	14.64	14.39	14.46	8147775
2019-10-30	14.40	14.41	14.15	14.21	9602231
2019-10-31	14.12	14.30	13.83	14.13	13289806
2019-11-01	14.29	14.36	14.20	14.34	9100662
2019-11-04	14.47	14.72	14.41	14.70	6886155
2019-11-05	14.75	15.00	14.68	14.87	8422305
2019-11-06	14.83	14.98	14.78	14.91	9596910
2019-11-07	15.00	15.16	14.94	14.98	9075304
2019-11-08	14.94	14.99	14.79	14.98	7450709
2019-11-11	14.85	15.01	14.81	14.93	5536229
2019-11-12	14.96	15.00	14.83	14.91	4663805
2019-11-13	14.78	14.83	14.62	14.67	5880991
2019-11-14	14.63	14.77	14.58	14.69	6387022
2019-11-15	14.68	14.82	14.68	14.79	5978038
2019-11-18	14.77	14.80	14.68	14.73	7276459
2019-11-19	14.79	14.87	14.70	14.79	6612822
2019-11-20	14.69	14.78	14.56	14.66	7644520
2019-11-21	14.76	14.78	14.56	14.69	7202880
2019-11-22	14.74	14.90	14.71	14.86	5532909
2019-11-25	14.93	14.96	14.84	14.91	6741435
2019-11-26	14.91	14.91	14.75	14.77	7988854
2019-11-27	14.85	14.95	14.79	14.92	5372977
2019-11-29	14.87	14.98	14.84	14.89	3267650
2019-12-02	14.97	15.07	14.80	14.83	5660452
2019-12-03	14.65	14.71	14.45	14.65	7962597
2019-12-04	14.70	14.93	14.66	14.85	5801259
2019-12-05	14.94	15.00	14.84	14.89	5641102
2019-12-06	15.10	15.25	15.01	15.21	6946198
2019-12-09	15.15	15.33	15.14	15.28	7359455
2019-12-10	15.24	15.43	15.21	15.37	5813784
2019-12-11	15.46	15.57	15.18	15.21	10854397
2019-12-12	15.27	15.63	15.26	15.60	13294065
2019-12-13	15.47	15.62	15.28	15.35	11648879
2019-12-16	15.52	15.60	15.34	15.34	15339435
2019-12-17	15.22	15.35	15.16	15.33	12084545
2019-12-18	15.35	15.41	15.25	15.30	17565090
2019-12-19	15.35	15.35	15.14	15.16	7491799
2019-12-20	15.35	15.35	15.09	15.15	18442494
2019-12-23	15.19	15.22	15.03	15.12	5301187
2019-12-24	15.14	15.17	15.03	15.15	7036569
2019-12-26	15.20	15.20	15.09	15.18	6087653
2019-12-27	15.16	15.21	15.05	15.12	5085632
2019-12-30	15.19	15.20	15.02	15.04	5750937
2019-12-31	15.06	15.10	14.98	15.08	6654432
2020-01-02	15.12	15.16	14.85	14.99	9975074
2020-01-03	14.79	14.86	14.60	14.81	7858600
2020-01-06	14.60	14.64	14.48	14.57	7198697
2020-01-07	14.47	14.57	14.31	14.41	7102842
2020-01-08	14.42	14.59	14.40	14.53	9332757
2020-01-09	14.57	14.62	14.46	14.56	5915932
2020-01-10	14.58	14.58	14.33	14.38	5809858
2020-01-13	14.43	14.50	14.35	14.46	9214086
2020-01-14	14.49	14.64	14.40	14.60	11634105
2020-01-15	14.50	14.56	14.34	14.46	12287375
2020-01-16	14.55	14.75	14.53	14.66	8456164
2020-01-17	14.74	14.77	14.61	14.71	9582930
2020-01-21	14.62	14.72	14.48	14.61	9144024
2020-01-22	14.58	14.86	14.56	14.73	16634205
2020-01-23	14.72	14.72	13.93	14.27	23476919
2020-01-24	14.27	14.31	13.68	13.72	18484797
2020-01-27	13.45	13.61	13.41	13.49	14859099
2020-01-28	13.56	13.70	13.47	13.60	10854044
2020-01-29	13.61	13.69	13.45	13.48	5979174
2020-01-30	13.41	13.76	13.36	13.75	9733823
2020-01-31	13.77	13.77	13.51	13.57	11535321
2020-02-03	13.70	13.93	13.69	13.72	12078565
2020-02-04	13.93	14.09	13.85	13.87	9276417
2020-02-05	14.08	14.20	14.00	14.09	12139526
2020-02-06	14.18	14.24	13.96	13.97	7625784
2020-02-07	13.91	14.04	13.78	13.96	6278045
2020-02-10	13.89	13.98	13.85	13.93	5460341
2020-02-11	13.99	14.14	13.96	14.03	5115005
2020-02-12	14.10	14.22	14.02	14.05	5206807
2020-02-13	14.01	14.15	13.94	14.15	7647176
2020-02-14	14.15	14.16	14.00	14.08	5274724
2020-02-18	14.03	14.12	13.73	13.91	6393806
2020-02-19	13.95	14.06	13.93	14.03	6607138
2020-02-20	14.02	14.22	13.99	14.14	5123290
2020-02-21	14.01	14.08	13.80	13.91	8930518
2020-02-24	13.56	13.59	13.38	13.50	7364312
2020-02-25	13.52	13.55	12.79	12.83	12024993
2020-02-26	13.11	13.19	12.68	12.70	12170923
2020-02-27	12.45	12.83	12.20	12.35	21359231
2020-02-28	12.15	12.32	11.91	12.27	33656494
2020-03-02	12.23	13.13	11.97	12.94	19653109
2020-03-03	12.78	13.36	12.44	12.58	25218457
2020-03-04	12.70	12.82	12.39	12.65	21492591
2020-03-05	12.24	12.31	11.58	11.78	16861923
2020-03-06	11.12	11.61	10.87	11.12	20856393
2020-03-09	10.55	10.99	9.24	9.45	20120786
2020-03-10	9.93	10.19	9.25	9.97	20124549
2020-03-11	9.62	9.66	9.01	9.13	29314297
2020-03-12	8.39	9.05	7.96	8.38	17195679
2020-03-13	9.20	9.50	8.52	9.50	15997552
2020-03-16	7.94	8.55	7.75	8.43	15691352
2020-03-17	8.61	8.79	7.68	8.37	24100621
2020-03-18	7.82	7.99	7.35	7.72	16587910
2020-03-19	7.47	7.76	6.86	7.68	22654247
2020-03-20	7.80	8.07	7.25	7.60	20332367
2020-03-23	7.58	7.78	6.85	7.00	12937082
2020-03-24	7.42	7.67	7.23	7.43	19287966
2020-03-25	7.58	7.94	7.18	7.64	18525740
2020-03-26	7.51	8.60	7.44	8.50	15544674
2020-03-27	8.06	8.62	7.98	8.30	15901950
2020-03-30	8.23	8.45	7.93	8.38	10411833
2020-03-31	8.29	8.52	7.98	8.21	15634562
2020-04-01	7.80	7.81	7.34	7.45	10230615
2020-04-02	7.33	7.78	7.15	7.37	10177275
2020-04-03	7.29	7.45	6.82	6.83	13744467
2020-04-06	7.35	7.57	7.21	7.49	17535352
2020-04-07	8.01	8.39	7.75	8.13	21014994
2020-04-08	8.24	8.88	8.24	8.81	15218328
2020-04-09	9.12	9.57	8.84	9.03	20653364
2020-04-13	9.09	9.15	8.55	8.72	10161350
2020-04-14	8.90	8.93	8.15	8.40	12515798
2020-04-15	8.01	8.01	7.69	7.73	9741792
2020-04-16	7.70	7.71	7.12	7.18	15604397
2020-04-17	7.63	8.16	7.53	8.06	16009637
2020-04-20	7.78	8.32	7.58	8.14	14228173
2020-04-21	7.79	8.04	7.68	7.80	10177718
2020-04-22	8.05	8.12	7.85	8.04	16717120
2020-04-23	7.87	8.33	7.75	7.92	11192419
2020-04-24	8.10	8.36	7.91	8.16	15456082
2020-04-27	8.23	8.97	8.19	8.91	14702832
2020-04-28	9.30	9.54	9.00	9.14	11891368
2020-04-29	9.49	9.78	9.30	9.64	12653435
2020-04-30	9.37	9.53	9.11	9.24	14807339
2020-05-01	8.97	9.05	8.44	8.57	12221147
2020-05-04	8.34	8.48	8.23	8.43	9257168
2020-05-05	8.57	8.82	8.28	8.28	7528221
2020-05-06	8.35	8.45	8.00	8.23	10997101
2020-05-07	8.33	8.65	8.18	8.25	12373495
2020-05-08	8.51	8.70	8.43	8.65	6504707
2020-05-11	8.51	8.60	8.18	8.23	7664973
2020-05-12	8.29	8.38	7.83	7.86	9928258
2020-05-13	7.81	7.81	7.29	7.39	12022163
2020-05-14	7.19	7.78	6.99	7.71	13099652
2020-05-15	7.62	7.73	7.46	7.51	8471174
2020-05-18	7.94	8.32	7.88	8.26	9643141
2020-05-19	8.15	8.22	7.86	7.88	8270710
2020-05-20	8.06	8.25	8.06	8.21	8735237
2020-05-21	8.13	8.38	8.12	8.17	7594264
2020-05-22	8.23	8.27	7.96	8.10	4908574
2020-05-26	8.49	9.12	8.48	8.99	9932951
2020-05-27	9.48	9.72	9.16	9.52	11190929
2020-05-28	9.61	9.70	9.05	9.11	16327389
2020-05-29	8.91	9.12	8.78	8.89	15744765
2020-06-01	8.92	9.21	8.81	9.10	7419501
2020-06-02	9.27	9.42	9.12	9.20	10106149
2020-06-03	9.50	10.00	9.43	9.90	11556861
2020-06-04	9.83	10.47	9.70	10.47	12353734
2020-06-05	11.37	11.68	10.85	10.99	14563048
2020-06-08	11.36	11.46	11.01	11.35	10438742
2020-06-09	10.94	11.17	10.77	11.00	9279578
2020-06-10	10.87	11.01	10.38	10.40	21210506
2020-06-11	9.82	9.97	9.43	9.48	12517003
2020-06-12	10.03	10.10	9.53	9.89	11398956
2020-06-15	9.47	10.21	9.39	10.12	12984063
2020-06-16	10.42	10.53	9.97	10.28	10490612
2020-06-17	10.37	10.38	10.08	10.12	8631143
2020-06-18	9.98	10.33	9.88	10.17	9694220
2020-06-19	10.32	10.39	9.87	10.29	30329846
2020-06-22	10.18	10.28	10.01	10.12	8338533
2020-06-23	10.30	10.45	10.16	10.20	9562857
2020-06-24	10.04	10.05	9.51	9.54	13394731
2020-06-25	9.50	9.93	9.44	9.89	8499145
2020-06-26	9.61	9.61	8.78	8.80	23500187
2020-06-29	9.04	9.11	8.75	8.87	21560751
2020-06-30	8.75	9.12	8.66	9.04	22709894
2020-07-01	9.02	9.13	8.57	8.64	18734142
2020-07-02	8.94	9.01	8.55	8.60	13712530
2020-07-06	8.80	9.01	8.65	8.77	12276012
2020-07-07	8.65	8.69	8.36	8.39	10348861
2020-07-08	8.36	8.54	8.23	8.44	8159335
2020-07-09	8.35	8.37	8.01	8.06	10145126
2020-07-10	8.08	8.51	8.06	8.51	8519230
2020-07-13	8.71	8.81	8.35	8.67	9467428
2020-07-14	8.67	8.78	8.40	8.63	19011240
2020-07-15	8.87	9.14	8.78	9.11	8891121
2020-07-16	8.97	9.27	8.89	9.07	6343545
2020-07-17	8.99	9.17	8.89	8.92	9157314
2020-07-20	8.79	8.92	8.72	8.73	5836527
2020-07-21	8.83	9.25	8.77	9.22	10251477
2020-07-22	9.14	9.27	9.04	9.23	6094233
2020-07-23	9.46	9.80	9.34	9.70	9209306
2020-07-24	9.76	9.83	9.55	9.60	10270786
2020-07-27	9.60	9.62	9.24	9.27	11633801
2020-07-28	9.22	9.40	9.12	9.13	12542256
2020-07-29	9.09	9.48	9.02	9.45	10358006
2020-07-30	9.22	9.33	9.02	9.31	6761096
2020-07-31	9.18	9.29	9.09	9.27	14092175
2020-08-03	9.37	9.38	9.17	9.27	7791171
2020-08-04	9.30	9.30	9.12	9.17	6545111
2020-08-05	9.25	9.43	9.18	9.39	6292892
2020-08-06	9.30	9.46	9.23	9.30	4408926
2020-08-07	9.23	9.68	9.17	9.66	7202565
2020-08-10	9.72	9.95	9.67	9.87	6664670
2020-08-11	10.09	10.42	10.04	10.09	7255725
2020-08-12	10.29	10.39	9.80	9.97	6369924
2020-08-13	9.81	9.95	9.74	9.77	4153630
2020-08-14	9.73	10.04	9.66	9.90	5322330
2020-08-17	9.86	9.88	9.73	9.78	5472313
2020-08-18	9.78	9.78	9.52	9.53	4551132
2020-08-19	9.54	9.71	9.46	9.52	7293773
2020-08-20	9.45	9.46	9.19	9.20	7664812
2020-08-21	9.22	9.34	9.08	9.11	7932468
2020-08-24	9.20	9.58	9.16	9.55	10128327
2020-08-25	9.69	9.78	9.50	9.58	10667133
2020-08-26	9.58	9.58	9.39	9.41	5336454
2020-08-27	9.39	9.71	9.37	9.64	5371465
2020-08-28	9.71	9.74	9.52	9.57	10208490
2020-08-31	9.55	9.55	9.32	9.41	8529806
2020-09-01	9.31	9.60	9.25	9.44	6876987
2020-09-02	9.41	9.74	9.35	9.69	10151929
2020-09-03	9.76	10.09	9.60	9.65	7450268
2020-09-04	9.89	10.08	9.72	9.94	9644130
2020-09-08	9.74	9.88	9.61	9.72	13322364
2020-09-09	9.85	9.90	9.67	9.79	9755785
2020-09-10	9.89	9.99	9.58	9.58	7392660
2020-09-11	9.61	9.76	9.50	9.68	8156664
2020-09-14	9.74	10.16	9.73	10.12	12025941
2020-09-15	10.07	10.11	9.89	10.00	12666942
2020-09-16	9.86	10.13	9.79	9.89	9862945
2020-09-17	9.73	9.92	9.66	9.79	8716343
2020-09-18	9.72	9.85	9.64	9.69	19014113
2020-09-21	9.48	9.54	9.09	9.16	12605985
2020-09-22	9.18	9.28	8.83	8.89	10759571
2020-09-23	8.94	9.11	8.68	8.69	7296280
2020-09-24	8.72	8.87	8.55	8.67	6346399
2020-09-25	8.55	8.84	8.52	8.82	6537407
2020-09-28	9.06	9.21	8.95	9.12	6975847
2020-09-29	9.08	9.18	8.88	9.05	5997309
2020-09-30	9.08	9.31	9.07	9.17	8545110
2020-10-01	9.29	9.29	9.06	9.15	7566666
2020-10-02	8.96	9.38	8.91	9.33	9099548
2020-10-05	9.45	9.68	9.38	9.67	7164896
2020-10-06	9.77	9.99	9.50	9.54	8767899
2020-10-07	9.68	9.99	9.68	9.88	8277821
2020-10-08	9.95	10.06	9.86	10.03	5630554
2020-10-09	10.06	10.16	9.81	9.85	7694572
2020-10-12	9.83	9.98	9.83	9.95	5581254
2020-10-13	9.92	9.92	9.55	9.56	6099905
2020-10-14	9.58	9.67	9.44	9.46	6016975
2020-10-15	9.38	9.69	9.30	9.66	6063678
2020-10-16	9.62	9.75	9.43	9.67	5901774
2020-10-19	9.67	9.78	9.51	9.52	4826805
2020-10-20	9.71	10.02	9.63	9.88	7865739
2020-10-21	9.82	9.88	9.62	9.69	9932108
2020-10-22	9.89	10.49	9.79	10.38	10730064
2020-10-23	10.50	10.56	10.18	10.47	7551177
2020-10-26	10.36	10.41	10.16	10.28	7800253
2020-10-27	10.22	10.25	9.93	9.94	6038757
2020-10-28	9.75	10.00	9.68	9.83	10299383
2020-10-29	9.80	10.21	9.66	10.14	7523658
2020-10-30	10.07	10.45	10.03	10.44	8822412
2020-11-02	10.60	10.91	10.37	10.81	10387826
2020-11-03	11.02	11.16	10.93	11.09	9123170
2020-11-04	10.66	10.66	10.06	10.08	15944298
2020-11-05	10.13	10.64	10.11	10.57	7109727
2020-11-06	10.68	10.68	10.07	10.15	8503267
2020-11-09	11.02	12.23	11.02	11.95	21582982
2020-11-10	12.00	12.34	11.79	12.13	17185192
2020-11-11	12.13	12.13	11.51	11.64	8137570
2020-11-12	11.45	11.52	11.11	11.29	7497175
2020-11-13	11.45	11.72	11.39	11.59	6282695
2020-11-16	12.11	12.32	11.92	12.03	6532322
2020-11-17	11.73	12.04	11.64	12.02	5404011
2020-11-18	12.16	12.25	11.87	11.87	6340651
2020-11-19	11.76	11.96	11.58	11.95	5199005
2020-11-20	11.87	11.92	11.70	11.75	4464762
2020-11-23	11.98	12.21	11.92	12.18	6964323
2020-11-24	12.47	12.96	12.40	12.93	10933722
2020-11-25	12.70	12.80	12.49	12.69	7493397
2020-11-27	12.76	12.76	12.37	12.46	3931235
2020-11-30	12.40	12.52	12.05	12.08	12364215
2020-12-01	12.51	12.60	12.34	12.50	7614523
2020-12-02	12.38	12.88	12.31	12.83	9595406
2020-12-03	12.89	13.09	12.75	12.98	7935157
2020-12-04	13.08	13.20	13.02	13.11	8011254
2020-12-07	13.02	13.04	12.81	13.01	5532456
2020-12-08	12.83	13.05	12.81	12.90	8084324
2020-12-09	13.00	13.23	12.83	12.91	9150500
2020-12-10	12.75	13.05	12.63	13.03	8178218
2020-12-11	12.84	13.00	12.78	12.93	8445762
2020-12-14	12.90	12.95	12.15	12.51	36739555
2020-12-15	12.70	12.71	12.37	12.59	15842956
2020-12-16	12.60	12.65	12.39	12.52	13832948
2020-12-17	12.31	12.44	12.00	12.34	16954308
2020-12-18	12.34	12.43	12.12	12.39	28982520
2020-12-21	12.38	12.62	12.21	12.26	21485934
2020-12-22	12.32	12.44	12.11	12.13	11863126
2020-12-23	12.24	12.47	12.19	12.45	15787911
2020-12-24	12.51	12.51	12.16	12.35	4545227
2020-12-28	12.39	12.53	12.21	12.46	10554387
2020-12-29	12.46	12.47	12.26	12.32	11770929
2020-12-30	12.36	12.59	12.33	12.56	9731426
2020-12-31	12.52	12.68	12.43	12.63	8675353
2021-01-04	12.75	12.82	12.42	12.56	13977783
2021-01-05	12.71	12.94	12.60	12.84	11452882
2021-01-06	13.23	14.20	13.17	14.10	23567181
2021-01-07	14.32	14.71	14.20	14.44	17605422
2021-01-08	14.40	14.50	14.19	14.43	12000075
2021-01-11	14.32	14.74	14.08	14.73	12087952
2021-01-12	14.81	15.06	14.69	14.90	10115753
2021-01-13	14.84	14.98	14.70	14.87	12601626
2021-01-14	14.99	15.12	14.85	15.00	11520748
2021-01-15	14.72	14.91	14.57	14.76	13518638
2021-01-19	14.82	14.94	14.63	14.88	10487928
2021-01-20	14.84	14.84	14.61	14.68	13577100
2021-01-21	14.76	14.76	14.47	14.51	12170911
2021-01-22	14.08	14.37	13.74	13.84	31658091
2021-01-25	13.63	13.70	13.08	13.48	24510740
2021-01-26	13.60	13.72	13.39	13.52	12318070
2021-01-27	13.25	13.49	13.19	13.28	18681551
2021-01-28	13.41	13.70	13.32	13.57	13237316
2021-01-29	13.54	13.72	13.04	13.23	27765498
2021-02-01	13.27	13.31	13.02	13.22	12868230
2021-02-02	13.45	13.58	13.31	13.53	10087673
2021-02-03	13.55	13.70	13.44	13.62	10449986
2021-02-04	13.66	14.22	13.61	14.12	9082019
2021-02-05	14.27	14.31	14.03	14.07	8031797
2021-02-08	14.24	14.26	14.04	14.22	8766025
2021-02-09	14.22	14.36	14.07	14.28	6489670
2021-02-10	14.31	14.53	14.20	14.32	7023979
2021-02-11	14.33	14.43	14.04	14.31	8155152
2021-02-12	14.32	14.58	14.25	14.45	6170043
2021-02-16	14.62	15.10	14.62	15.05	13026499
2021-02-17	15.10	15.18	14.87	14.97	7339862
2021-02-18	14.77	14.94	14.64	14.80	9446761
2021-02-19	14.92	15.35	14.89	15.30	10712656
2021-02-22	15.29	15.68	15.23	15.57	7252457
2021-02-23	15.65	15.75	15.43	15.72	12933409
2021-02-24	15.77	16.28	15.73	16.22	11288694
2021-02-25	16.38	16.49	15.65	15.70	11290271
2021-02-26	15.53	15.64	15.11	15.34	16143498
2021-03-01	15.71	15.93	15.63	15.83	9398837
2021-03-02	15.77	15.98	15.72	15.74	9216002
2021-03-03	15.90	16.41	15.85	15.93	10601920
2021-03-04	16.21	16.38	15.49	15.78	15837314
2021-03-05	16.14	16.34	15.57	16.23	11112895
2021-03-08	16.39	16.83	16.27	16.61	10834650
2021-03-09	16.28	16.39	15.88	16.06	11249532
2021-03-10	16.06	16.41	16.01	16.35	9295833
2021-03-11	16.10	16.41	16.06	16.32	9002366
2021-03-12	16.62	16.76	16.48	16.70	13358809
2021-03-15	16.66	16.75	16.31	16.50	11314491
2021-03-16	16.34	16.35	15.91	16.10	10590785
2021-03-17	16.09	16.29	15.88	16.10	9454312
2021-03-18	16.33	16.91	16.27	16.35	12408557
2021-03-19	16.06	16.28	15.77	15.98	34951041
2021-03-22	15.97	16.18	15.55	15.74	11065865
2021-03-23	15.60	15.72	15.19	15.30	9590896
2021-03-24	15.65	15.85	15.31	15.32	12347689
2021-03-25	15.26	15.90	15.09	15.83	10758505
2021-03-26	16.02	16.17	15.77	16.08	10684858
2021-03-29	15.81	15.89	15.36	15.61	12719220
2021-03-30	15.80	16.12	15.80	16.01	8912622
2021-03-31	15.87	16.09	15.69	15.72	12258470
2021-04-01	15.76	16.03	15.64	15.98	8578948
2021-04-05	16.31	16.40	15.99	16.11	11603690
2021-04-06	16.02	16.13	15.88	16.10	9345440
2021-04-07	16.15	16.29	16.04	16.14	5795117
2021-04-08	16.00	16.14	15.76	16.05	8131453
2021-04-09	16.24	16.29	16.11	16.27	7019756
2021-04-12	16.31	16.50	16.29	16.48	7937264
2021-04-13	16.15	16.28	15.93	16.14	9654574
2021-04-14	16.13	16.54	16.07	16.36	8893903
2021-04-15	16.32	16.32	15.82	16.10	10011750
2021-04-16	16.29	16.46	16.09	16.18	14800591
2021-04-19	16.22	16.26	15.78	15.87	14185971
2021-04-20	15.65	15.68	15.14	15.17	17862340
2021-04-21	15.11	15.58	14.88	15.50	16214486
2021-04-22	15.41	15.45	14.43	14.46	34380292
2021-04-23	14.48	14.99	14.30	14.90	27385380
2021-04-26	15.04	15.26	14.98	15.20	17812006
2021-04-27	15.21	15.33	15.03	15.20	14412597
2021-04-28	15.26	15.40	15.20	15.30	18406477
2021-04-29	15.50	15.65	15.40	15.50	10817775
2021-04-30	15.44	15.62	15.29	15.32	14283178
2021-05-03	15.52	15.55	15.25	15.34	10049526
2021-05-04	15.29	15.48	15.09	15.48	12298672
2021-05-05	15.48	15.70	15.30	15.55	7237483
2021-05-06	15.69	15.73	15.41	15.72	7024523
2021-05-07	15.38	15.82	15.32	15.80	7776837
2021-05-10	15.97	16.04	15.76	15.76	10389240
2021-05-11	15.68	16.00	15.60	15.66	12410057
2021-05-12	15.85	15.95	15.17	15.22	11253938
2021-05-13	15.11	15.64	15.07	15.54	17889394
2021-05-14	15.67	15.88	15.60	15.85	12707664
2021-05-17	15.78	15.97	15.72	15.93	9482447
2021-05-18	15.97	16.08	15.70	15.72	11193509
2021-05-19	15.66	15.66	15.28	15.63	13904661
2021-05-20	15.55	15.61	15.32	15.52	9475463
2021-05-21	15.56	15.81	15.54	15.74	13543757
2021-05-24	15.72	15.79	15.59	15.64	8890086
2021-05-25	15.62	15.86	15.34	15.36	9214662
2021-05-26	15.44	15.54	15.32	15.49	12188722
2021-05-27	15.69	15.86	15.64	15.81	37404798
2021-05-28	15.76	15.91	15.58	15.86	13175725
2021-06-01	15.97	16.19	15.96	16.08	19691944
2021-06-02	16.10	16.12	15.84	15.88	13406975
2021-06-03	15.88	15.96	15.75	15.82	17579007
2021-06-04	15.83	15.86	15.37	15.63	14762588
2021-06-07	15.73	15.75	15.49	15.58	15515538
2021-06-08	15.46	15.47	15.04	15.21	157402020
2021-06-09	15.10	15.19	14.94	14.99	22044186
2021-06-10	15.16	15.19	14.44	14.50	26453443
2021-06-11	14.57	14.67	14.45	14.47	23928188
2021-06-14	14.51	14.59	14.27	14.37	27862954
2021-06-15	14.42	14.57	14.26	14.46	18634430
2021-06-16	14.24	14.49	14.00	14.37	19252409
2021-06-17	14.47	14.50	13.51	13.52	27363413
2021-06-18	13.39	13.39	13.01	13.27	45662457
2021-06-21	13.37	13.72	13.31	13.68	22054446
2021-06-22	13.68	13.73	13.43	13.68	14986605
2021-06-23	13.84	14.04	13.84	13.88	16804650
2021-06-24	13.94	14.27	13.84	14.22	17950176
2021-06-25	14.29	14.64	14.23	14.61	26081753
2021-06-28	14.51	14.54	14.17	14.33	19084573
2021-06-29	14.46	14.55	14.17	14.28	12271795
2021-06-30	14.25	14.35	14.11	14.27	13812860
2021-07-01	14.33	14.50	14.26	14.43	10314347
2021-07-02	14.38	14.45	14.26	14.35	7801585
2021-07-06	14.34	14.38	13.87	13.97	14771337
2021-07-07	13.80	14.07	13.79	13.93	12002235
2021-07-08	13.73	13.90	13.48	13.69	14893516
2021-07-09	14.00	14.30	13.91	14.27	12219636
2021-07-12	14.07	14.50	13.91	14.45	11637849
2021-07-13	14.42	14.43	14.06	14.15	10957432
2021-07-14	14.15	14.34	13.85	14.09	17936739
2021-07-15	13.94	14.32	13.83	14.26	9070422
2021-07-16	14.32	14.34	13.80	13.85	10641200
2021-07-19	13.52	13.60	13.14	13.23	14894183
2021-07-20	13.19	13.89	13.07	13.73	13478765
2021-07-21	13.87	14.18	13.85	14.05	8135144
2021-07-22	13.95	14.05	13.68	13.75	9036083
2021-07-23	13.92	14.07	13.76	13.82	6192898
2021-07-26	13.93	14.08	13.82	13.92	7873448
2021-07-27	13.76	13.99	13.60	13.91	8021796
2021-07-28	13.98	14.14	13.78	13.99	11276080
2021-07-29	14.00	14.49	14.00	14.36	14698899
2021-07-30	14.34	14.37	13.94	14.08	13944248
2021-08-02	14.15	14.48	14.00	14.00	12912276
2021-08-03	14.08	14.51	13.80	14.45	17478124
2021-08-04	14.24	14.48	14.14	14.26	12851441
2021-08-05	14.36	14.55	14.29	14.41	14605698
2021-08-06	14.44	14.90	14.44	14.72	12332105
2021-08-09	14.65	14.84	14.48	14.64	13269663
2021-08-10	14.61	14.90	14.53	14.87	12459278
2021-08-11	14.87	15.27	14.79	15.24	17597286
2021-08-12	15.23	15.36	15.08	15.32	16194887
2021-08-13	15.38	15.41	15.12	15.15	9778144
2021-08-16	14.91	15.09	14.84	14.96	12017187
2021-08-17	14.83	14.96	14.56	14.81	11309915
2021-08-18	14.78	15.01	14.65	14.71	12787850
2021-08-19	14.56	14.73	14.44	14.62	14247330
2021-08-20	14.60	14.79	14.53	14.76	12761933
2021-08-23	14.95	15.09	14.86	15.03	10379683
2021-08-24	15.03	15.35	15.00	15.30	19782550
2021-08-25	15.35	15.79	15.31	15.65	21642377
2021-08-26	15.69	15.73	15.33	15.40	16236230
2021-08-27	15.40	15.70	15.40	15.65	10415243
2021-08-30	15.69	15.69	15.36	15.37	12846861
2021-08-31	15.39	15.61	15.32	15.53	13777557
2021-09-01	15.57	15.62	15.24	15.32	11382574
2021-09-02	15.30	15.50	15.25	15.36	10416712
2021-09-03	15.41	15.45	15.15	15.25	10258375
2021-09-07	15.31	15.56	15.27	15.30	10503796
2021-09-08	15.31	15.39	15.15	15.24	9260271
2021-09-09	15.20	15.54	15.16	15.34	10372749
2021-09-10	15.41	15.46	15.23	15.35	11791611
2021-09-13	15.56	15.68	15.29	15.43	17929388
2021-09-14	15.39	15.49	14.94	15.04	16218174
2021-09-15	15.09	15.36	15.03	15.18	14242472
2021-09-16	15.11	15.20	14.92	15.05	13056286
2021-09-17	15.11	15.12	14.84	14.95	31972936
2021-09-20	14.55	14.63	14.17	14.42	18437384
2021-09-21	14.49	14.53	14.19	14.25	12160610
2021-09-22	14.48	14.68	14.41	14.50	10647305
2021-09-23	14.71	15.25	14.67	15.11	12648073
2021-09-24	15.01	15.37	15.01	15.19	9366157
2021-09-27	15.38	15.89	15.35	15.80	11333055
2021-09-28	15.88	15.96	15.60	15.67	12240438
2021-09-29	15.63	15.73	15.55	15.67	13420983
2021-09-30	15.74	15.74	15.43	15.46	14238764
2021-10-01	15.58	15.99	15.49	15.86	14539951
2021-10-04	15.90	16.16	15.83	15.87	17726835
2021-10-05	15.97	16.17	15.85	16.04	14962811
2021-10-06	15.86	15.99	15.56	15.90	11904443
2021-10-07	16.09	16.20	15.90	15.97	9746876
2021-10-08	15.98	16.16	15.89	16.00	14182796
2021-10-11	16.12	16.23	15.80	15.81	11090937
2021-10-12	15.76	15.83	15.59	15.78	9009734
2021-10-13	15.65	15.82	15.39	15.76	9193288
2021-10-14	15.96	16.09	15.76	16.06	10547252
2021-10-15	16.23	16.27	15.97	16.13	13847831
2021-10-18	16.09	16.38	16.02	16.19	9061404
2021-10-19	16.25	16.35	16.10	16.34	10502647
2021-10-20	16.25	16.73	16.21	16.70	10738434
2021-10-21	16.70	16.75	16.37	16.49	6319920
2021-10-22	16.58	16.80	16.56	16.68	7150385
2021-10-25	16.75	16.75	16.57	16.64	7088416
2021-10-26	16.67	16.69	16.45	16.47	7370063
2021-10-27	16.30	16.43	15.97	15.97	10238032
2021-10-28	16.00	16.10	15.80	15.92	11280454
2021-10-29	15.87	15.98	15.59	15.74	9579493
2021-11-01	15.86	16.01	15.80	15.95	9311060
2021-11-02	15.88	15.92	15.72	15.81	8937833
2021-11-03	15.70	16.30	15.66	16.21	9743688
2021-11-04	16.16	16.18	15.61	15.75	8013522
2021-11-05	16.00	16.11	15.70	15.85	8030831
2021-11-08	15.91	16.02	15.82	15.93	8295749
2021-11-09	15.81	15.96	15.75	15.87	6961112
2021-11-10	16.00	16.07	15.85	15.89	8201729
2021-11-11	15.91	16.38	15.88	16.28	11471485
2021-11-12	16.21	16.33	16.09	16.25	7615793
2021-11-15	16.30	16.53	16.21	16.46	8762073
2021-11-16	16.46	16.63	16.36	16.49	6366366
2021-11-17	16.33	16.41	16.12	16.31	8120953
2021-11-18	16.31	16.38	16.09	16.17	10158995
2021-11-19	15.85	16.14	15.72	16.02	11805940
2021-11-22	16.29	16.40	16.06	16.20	6681736
2021-11-23	16.33	16.43	16.21	16.40	8232826
2021-11-24	16.40	16.53	16.25	16.35	5322771
2021-11-26	15.82	15.84	15.23	15.37	10727219
2021-11-29	15.63	15.74	15.23	15.37	9690470
2021-11-30	15.15	15.21	14.81	14.84	18227467
2021-12-01	15.28	15.43	14.66	14.66	13513031
2021-12-02	14.85	15.30	14.67	15.23	13781417
2021-12-03	15.19	15.26	14.77	14.94	14143919
2021-12-06	15.20	15.48	15.02	15.25	10027957
2021-12-07	15.31	15.57	15.27	15.49	9584671
2021-12-08	15.53	15.57	15.34	15.42	7201013
2021-12-09	15.26	15.59	15.23	15.43	6977629
2021-12-10	15.55	15.55	15.17	15.27	8025472
2021-12-13	15.19	15.24	14.84	14.92	8402404
2021-12-14	14.96	15.31	14.92	15.21	15309581
2021-12-15	15.33	15.54	15.07	15.38	15788393
2021-12-16	15.39	15.68	15.27	15.38	12740536
2021-12-17	15.28	15.37	14.75	14.88	25775525
2021-12-20	14.71	14.83	14.25	14.54	11741016
2021-12-21	14.75	15.12	14.72	15.07	8914769
2021-12-22	15.06	15.19	14.93	15.12	5892278
2021-12-23	15.25	15.44	15.21	15.26	6460021
2021-12-27	15.26	15.41	15.12	15.40	4493442
2021-12-28	15.34	15.50	15.31	15.42	4542947
2021-12-29	15.43	15.54	15.34	15.43	5322217
2021-12-30	15.44	15.65	15.41	15.43	4614800
2021-12-31	15.39	15.50	15.36	15.42	5027952
2022-01-03	15.50	15.98	15.49	15.80	10812475
2022-01-04	15.94	16.50	15.94	16.40	10338171
2022-01-05	16.50	16.70	16.41	16.42	11826402
2022-01-06	16.70	17.06	16.60	17.03	12749027
2022-01-07	17.00	17.34	16.95	17.22	11697785
2022-01-10	17.35	17.47	16.84	17.03	15487038
2022-01-11	16.99	17.09	16.76	17.01	14773591
2022-01-12	17.01	17.15	16.91	17.09	10962005
2022-01-13	17.24	17.44	17.14	17.33	12630972
2022-01-14	17.08	17.64	17.00	17.63	17087788
2022-01-18	17.71	17.79	17.31	17.45	14130474
2022-01-19	17.47	17.56	17.09	17.11	16133038
2022-01-20	17.03	17.32	16.63	16.68	18531632
2022-01-21	15.86	15.93	14.91	15.18	33069640
2022-01-24	15.09	15.68	14.75	15.64	24478428
2022-01-25	15.50	15.71	15.01	15.52	17131184
2022-01-26	15.73	15.76	15.17	15.43	17027250
2022-01-27	15.70	15.78	14.98	15.06	14740422
2022-01-28	15.01	15.19	14.76	15.18	12132220
2022-01-31	14.93	15.21	14.71	15.06	20704794
2022-02-01	15.07	15.61	14.99	15.56	19833157
2022-02-02	15.50	15.85	15.39	15.81	11443681
2022-02-03	15.82	16.00	15.56	15.57	9105705
2022-02-04	15.47	15.97	15.47	15.83	8448773
2022-02-07	15.85	15.99	15.70	15.83	6914249
2022-02-08	16.02	16.33	15.92	16.30	9847226
2022-02-09	16.31	16.38	16.13	16.14	7063276
2022-02-10	16.21	16.51	15.98	16.05	13317193
2022-02-11	15.89	16.29	15.80	15.92	11462430
2022-02-14	15.93	16.07	15.56	15.70	11140583
2022-02-15	15.95	16.26	15.89	16.21	6002184
2022-02-16	16.05	16.40	16.05	16.19	6522339
2022-02-17	16.00	16.13	15.81	15.87	13662184
2022-02-18	15.80	16.01	15.75	15.85	10190581
2022-02-22	15.76	15.97	15.66	15.83	10043716
2022-02-23	15.92	16.04	15.26	15.30	10860325
2022-02-24	14.75	15.01	14.38	14.96	18710763
2022-02-25	15.11	15.69	14.98	15.57	16817932
2022-02-28	15.12	15.55	15.10	15.52	17393428
2022-03-01	15.30	15.38	14.13	14.39	26745039
2022-03-02	14.56	15.19	14.55	15.09	11989325
2022-03-03	15.09	15.21	14.82	15.08	8297392
2022-03-04	14.71	14.83	14.51	14.76	14149280
2022-03-07	14.61	14.73	14.08	14.09	17039675
2022-03-08	14.39	14.65	13.98	14.19	14249465
2022-03-09	14.61	14.87	14.55	14.71	10998072
2022-03-10	14.48	14.70	14.39	14.61	10312191
2022-03-11	14.74	15.03	14.68	14.72	13213832
2022-03-14	14.98	15.30	14.87	15.04	12256727
2022-03-15	15.13	15.25	14.75	14.97	9501587
2022-03-16	15.17	15.43	15.14	15.43	16581434
2022-03-17	15.14	15.24	14.81	15.19	10356086
2022-03-18	15.09	15.24	14.83	15.12	21424659
2022-03-21	15.28	15.44	14.95	15.08	7589223
2022-03-22	15.32	15.58	15.24	15.42	9284772
2022-03-23	15.29	15.39	14.96	14.99	6619456
2022-03-24	15.05	15.21	14.92	15.14	8385536
2022-03-25	15.14	15.41	15.11	15.35	5816952
2022-03-28	15.26	15.26	14.84	15.09	6239233
2022-03-29	15.37	15.44	15.13	15.33	7172264
2022-03-30	15.31	15.36	14.79	14.89	7932213
2022-03-31	14.87	14.98	14.61	14.62	10430862
2022-04-01	14.83	14.90	14.35	14.44	12519315
2022-04-04	14.42	14.56	14.14	14.44	9498081
2022-04-05	14.35	14.63	14.34	14.37	8254270
2022-04-06	14.25	14.34	14.07	14.11	13351093
2022-04-07	14.09	14.20	13.62	13.85	16652633
2022-04-08	13.81	13.99	13.71	13.80	11862786
2022-04-11	13.80	14.16	13.73	13.80	13312715
2022-04-12	13.84	13.95	13.38	13.47	12205746
2022-04-13	13.35	13.48	13.26	13.44	12387417
2022-04-14	13.42	13.58	13.30	13.36	10599109
2022-04-18	13.29	13.57	13.27	13.52	9989020
2022-04-19	13.70	14.08	13.57	14.07	16990248
2022-04-20	14.19	14.50	14.14	14.24	19033908
2022-04-21	14.50	14.91	14.06	14.10	24289968
2022-04-22	14.35	14.35	13.74	13.76	17257032
2022-04-25	13.84	13.93	13.49	13.90	18895894
2022-04-26	13.71	14.05	13.57	13.57	14514290
2022-04-27	13.58	13.66	13.39	13.50	14194599
2022-04-28	13.64	13.70	13.38	13.58	13683003
2022-04-29	13.58	13.71	13.12	13.15	19427455
2022-05-02	13.22	13.37	12.98	13.26	20108044
2022-05-03	13.39	13.61	13.25	13.49	14721865
2022-05-04	13.51	13.91	13.40	13.90	13541146
2022-05-05	13.80	13.81	13.36	13.61	12933979
2022-05-06	13.59	13.62	13.20	13.35	11571914
2022-05-09	13.21	13.33	13.03	13.16	10334012
2022-05-10	13.25	13.39	12.71	13.10	17119850
2022-05-11	13.12	13.36	12.77	12.78	12081652
2022-05-12	12.71	12.95	12.56	12.88	15671539
2022-05-13	13.01	13.17	12.91	13.05	11637230
2022-05-16	13.02	13.15	12.80	12.91	9985890
2022-05-17	13.16	13.48	13.16	13.47	11209189
2022-05-18	13.42	13.43	13.09	13.19	11413985
2022-05-19	12.97	13.27	12.97	13.11	16014872
2022-05-20	13.20	13.31	12.75	13.02	14067504
2022-05-23	13.33	13.67	13.19	13.51	12716823
2022-05-24	13.54	13.54	13.12	13.42	9667226
2022-05-25	13.43	13.72	13.38	13.64	8335442
2022-05-26	13.57	13.87	13.57	13.81	11114547
2022-05-27	13.82	13.93	13.77	13.93	6586836
2022-05-31	13.85	14.00	13.63	13.88	17286829
2022-06-01	13.87	13.90	13.37	13.59	10562762
2022-06-02	13.67	13.83	13.50	13.80	11480711
2022-06-03	13.61	13.68	13.53	13.59	9761608
2022-06-06	13.71	13.96	13.64	13.70	9936062
2022-06-07	13.60	13.76	13.44	13.75	10825998
2022-06-08	13.65	13.65	13.46	13.52	7312226
2022-06-09	13.51	13.53	13.08	13.08	8415137
2022-06-10	12.81	12.86	12.42	12.45	17105835
2022-06-13	12.13	12.41	12.04	12.26	19305514
2022-06-14	12.32	12.50	12.10	12.24	15460474
2022-06-15	12.50	12.77	12.35	12.54	19258702
2022-06-16	12.22	12.26	11.80	11.84	15281653
2022-06-17	11.88	12.15	11.85	11.94	26544478
2022-06-21	12.18	12.31	12.04	12.12	10190454
2022-06-22	12.02	12.23	11.94	12.17	10025238
2022-06-23	12.15	12.16	11.73	11.94	10933599
2022-06-24	11.99	12.52	11.96	12.51	14079050
2022-06-27	12.62	12.62	12.30	12.37	7184671
2022-06-28	12.56	12.65	12.27	12.28	10036550
2022-06-29	12.32	12.39	12.13	12.24	11418801
2022-06-30	11.94	12.22	11.77	12.03	16300771
2022-07-01	11.87	12.15	11.67	12.10	20518539
2022-07-05	11.87	12.13	11.69	12.13	13911094
2022-07-06	12.04	12.20	11.92	12.13	12583762
2022-07-07	12.27	12.42	12.26	12.38	9425199
2022-07-08	12.46	12.46	12.18	12.27	9446147
2022-07-11	12.16	12.37	12.09	12.29	8468311
2022-07-12	12.20	12.59	12.15	12.34	11522707
2022-07-13	12.30	12.30	11.92	12.13	15210572
2022-07-14	11.88	11.93	11.74	11.89	12813992
2022-07-15	12.09	12.58	12.04	12.51	12764111
2022-07-18	12.69	12.85	12.51	12.58	11293091
2022-07-19	12.77	13.09	12.75	13.04	12855101
2022-07-20	12.93	13.02	12.77	12.96	15176117
2022-07-21	13.05	13.49	12.82	13.34	20004709
2022-07-22	13.39	13.45	12.94	13.02	12271837
2022-07-25	13.16	13.31	13.01	13.27	9184644
2022-07-26	13.18	13.23	12.83	12.88	8288875
2022-07-27	12.90	13.17	12.85	13.09	7928725
2022-07-28	13.09	13.20	12.88	13.04	13837353
2022-07-29	13.08	13.33	13.05	13.29	15653135
2022-08-01	13.20	13.37	13.08	13.35	10542003
2022-08-02	13.36	13.36	13.10	13.21	9812927
2022-08-03	13.29	13.45	13.19	13.39	9362565
2022-08-04	13.42	13.43	13.29	13.32	9957339
2022-08-05	13.33	13.58	13.26	13.45	9234603
2022-08-08	13.48	13.63	13.41	13.46	8352532
2022-08-09	13.50	13.58	13.39	13.58	8350570
2022-08-10	13.78	14.06	13.75	13.96	12067606
2022-08-11	14.06	14.35	14.06	14.19	12779385
2022-08-12	14.31	14.37	14.15	14.35	7707306
2022-08-15	14.21	14.40	14.13	14.36	6076041
2022-08-16	14.35	14.55	14.31	14.47	7031212
2022-08-17	14.31	14.38	14.20	14.33	9275512
2022-08-18	14.37	14.38	14.21	14.33	7477709
2022-08-19	14.23	14.26	13.98	14.08	10961966
2022-08-22	13.84	13.86	13.67	13.71	11709772
2022-08-23	13.75	13.87	13.70	13.72	10715414
2022-08-24	13.64	13.83	13.62	13.74	9006220
2022-08-25	13.78	14.03	13.74	14.01	9672023
2022-08-26	14.13	14.15	13.64	13.64	9266676
2022-08-29	13.56	13.58	13.35	13.47	8928242
2022-08-30	13.49	13.55	13.32	13.39	10047778
2022-08-31	13.41	13.55	13.35	13.40	19214088
2022-09-01	13.36	13.40	13.05	13.37	13193932
2022-09-02	13.55	13.69	13.23	13.32	13879419
2022-09-06	13.41	13.44	12.96	13.17	20313590
2022-09-07	13.12	13.60	13.08	13.55	12405111
2022-09-08	13.47	14.16	13.42	14.14	21315130
2022-09-09	14.19	14.28	14.09	14.14	15002195
2022-09-12	14.22	14.58	14.20	14.46	19089480
2022-09-13	14.14	14.36	13.98	14.02	22500947
2022-09-14	14.07	14.12	13.72	13.87	17437122
2022-09-15	13.96	14.42	13.92	14.26	28496564
2022-09-16	13.93	13.96	13.61	13.71	37161032
2022-09-19	13.56	14.09	13.51	14.03	20260073
2022-09-20	13.89	14.01	13.81	13.90	18028545
2022-09-21	13.98	14.16	13.72	13.72	18911309
2022-09-22	13.75	13.82	13.35	13.41	21893114
2022-09-23	13.25	13.29	12.90	13.19	23118895
2022-09-26	13.07	13.25	12.89	13.01	21225176
2022-09-27	13.02	13.19	12.70	12.86	21535301
2022-09-28	12.87	13.35	12.83	13.27	18674586
2022-09-29	13.07	13.25	12.90	13.17	18323229
2022-09-30	13.17	13.47	13.10	13.18	16952702
2022-10-03	13.33	13.55	13.12	13.47	20244576
2022-10-04	13.71	14.05	13.64	13.95	30663418
2022-10-05	13.74	13.88	13.59	13.72	24549192
2022-10-06	13.65	13.78	13.52	13.60	22501154
2022-10-07	13.49	13.51	13.14	13.21	21667294
2022-10-10	13.30	13.38	13.08	13.23	17346452
2022-10-11	13.13	13.28	13.00	13.08	16984613
2022-10-12	13.07	13.17	12.95	13.03	14408999
2022-10-13	12.87	13.92	12.77	13.89	30246009
2022-10-14	14.01	14.25	13.62	13.67	27258172
2022-10-17	13.81	14.10	13.67	13.85	17564032
2022-10-18	14.09	14.32	13.91	14.11	22121903
2022-10-19	14.00	14.12	13.57	13.62	19879792
2022-10-20	13.63	13.75	13.10	13.20	23522347
2022-10-21	13.51	14.51	13.51	14.45	41221458
2022-10-24	14.60	15.01	14.54	14.85	33352992
2022-10-25	14.74	14.92	14.61	14.84	19309774
2022-10-26	14.91	15.05	14.85	14.91	14198737
2022-10-27	15.04	15.17	14.87	14.90	15781306
2022-10-28	15.04	15.13	14.93	15.11	14443295
2022-10-31	15.01	15.32	14.99	15.18	17297078
2022-11-01	15.30	15.37	15.21	15.28	10520946
2022-11-02	15.20	15.45	14.97	14.98	16340537
2022-11-03	14.86	15.08	14.64	14.92	13878428
2022-11-04	15.11	15.40	15.04	15.38	16228671
2022-11-07	15.46	15.56	15.35	15.50	13719304
2022-11-08	15.44	15.59	15.35	15.48	14151303
2022-11-09	15.35	15.37	14.95	14.98	18651604
2022-11-10	15.46	15.55	15.05	15.18	29785596
2022-11-11	15.26	15.38	14.84	14.97	22359795
2022-11-14	14.95	15.14	14.89	14.96	16890237
2022-11-15	15.12	15.24	14.92	15.10	19620018
2022-11-16	15.09	15.14	14.89	14.90	12180250
2022-11-17	14.74	14.86	14.64	14.78	11747226
2022-11-18	15.02	15.08	14.79	14.89	9665158
2022-11-21	14.86	15.01	14.85	14.94	7490562
2022-11-22	15.04	15.19	14.99	15.15	7873996
2022-11-23	15.09	15.23	15.07	15.17	6720644
2022-11-25	15.16	15.39	15.16	15.24	4746441
2022-11-28	15.13	15.21	14.99	15.05	10432023
2022-11-29	15.13	15.34	15.07	15.30	11858438
2022-11-30	15.32	15.52	14.87	15.48	22373893
2022-12-01	15.46	15.74	15.30	15.59	17218140
2022-12-02	15.40	15.50	15.31	15.46	14368066
2022-12-05	15.53	15.54	14.80	14.89	14730494
2022-12-06	14.84	14.97	14.51	14.68	16716206
2022-12-07	14.60	15.01	14.56	14.67	23331491
2022-12-08	14.73	14.79	14.54	14.62	16459021
2022-12-09	14.60	14.71	14.54	14.55	13963305
2022-12-12	14.57	14.63	14.38	14.61	16965872
2022-12-13	14.62	14.76	14.08	14.21	36456028
2022-12-14	14.24	14.29	13.86	13.93	28774201
2022-12-15	13.78	13.82	13.61	13.74	17831351
2022-12-16	13.51	13.68	13.43	13.65	34659341
2022-12-19	13.66	13.83	13.58	13.69	12309100
2022-12-20	13.76	13.87	13.69	13.78	12853660
2022-12-21	13.94	14.05	13.90	14.00	10552181
2022-12-22	13.95	13.96	13.65	13.91	10250231
2022-12-23	13.95	14.06	13.88	14.05	9062814
2022-12-27	14.10	14.11	13.96	14.04	6714789
2022-12-28	14.04	14.10	13.95	13.98	6880005
2022-12-29	14.02	14.16	13.97	14.14	8330159
2022-12-30	14.06	14.19	13.99	14.10	9323505
2023-01-03	14.29	14.32	13.99	14.10	13366815
2023-01-04	14.25	14.45	14.20	14.36	12374249
2023-01-05	14.27	14.33	14.10	14.26	11069761
2023-01-06	14.34	14.63	14.27	14.60	12433602
2023-01-09	14.63	14.63	14.38	14.41	12233843
2023-01-10	14.41	14.52	14.35	14.47	9339181
2023-01-11	14.48	14.58	14.38	14.57	11205877
2023-01-12	14.60	14.74	14.55	14.65	10520623
2023-01-13	14.49	14.60	14.13	14.58	18410898
2023-01-17	14.54	14.58	14.41	14.50	17971679
2023-01-18	14.41	14.49	14.05	14.07	16754176
2023-01-19	13.95	14.13	13.78	14.02	24312541
2023-01-20	14.17	14.45	13.75	14.11	24914213
2023-01-23	14.18	14.76	14.12	14.74	20103769
2023-01-24	14.76	14.82	14.59	14.68	11088560
2023-01-25	14.61	14.75	14.46	14.75	13122519
2023-01-26	14.89	14.95	14.78	14.92	11508667
2023-01-27	14.92	15.06	14.90	15.01	11921762
2023-01-30	14.94	15.02	14.83	14.84	9498986
2023-01-31	14.83	15.20	14.75	15.17	29536637
2023-02-01	15.00	15.37	14.93	15.22	16821284
2023-02-02	15.30	15.60	15.15	15.50	16912905
2023-02-03	15.40	15.57	15.35	15.45	12975885
2023-02-06	15.36	15.40	15.25	15.36	9787971
2023-02-07	15.34	15.62	15.29	15.57	12364878
2023-02-08	15.45	15.59	15.39	15.44	9641142
2023-02-09	15.50	15.53	15.19	15.26	10169070
2023-02-10	15.21	15.28	15.10	15.23	7695809
2023-02-13	15.17	15.42	15.15	15.38	8589133
2023-02-14	15.36	15.41	15.16	15.35	9903875
2023-02-15	15.22	15.44	15.18	15.41	8182623
2023-02-16	15.27	15.42	15.19	15.34	8596468
2023-02-17	15.37	15.43	15.13	15.40	12383948
2023-02-21	15.34	15.36	14.95	15.03	10887674
2023-02-22	15.01	15.07	14.86	14.93	15023125
2023-02-23	15.01	15.13	14.90	15.09	9539601
2023-02-24	14.97	15.31	14.91	15.29	10727690
2023-02-27	15.44	15.54	15.27	15.31	10134930
2023-02-28	15.34	15.41	15.27	15.32	14643160
2023-03-01	15.31	15.36	15.13	15.30	11757661
2023-03-02	15.18	15.21	14.79	14.97	11210108
2023-03-03	15.03	15.25	14.90	15.22	14027362
2023-03-06	15.24	15.36	15.12	15.18	11530854
2023-03-07	15.13	15.13	14.41	14.45	18582465
2023-03-08	14.46	14.57	14.37	14.44	17392837
2023-03-09	14.27	14.36	13.72	13.74	20986228
2023-03-10	13.24	13.68	12.66	13.37	43247693
2023-03-13	11.96	11.96	10.56	11.12	79742788
2023-03-14	13.02	13.28	10.70	11.05	67471571
2023-03-15	10.68	10.86	9.94	10.85	71165728
2023-03-16	10.75	11.26	10.10	11.13	47795406
2023-03-17	10.62	10.70	10.25	10.34	80446716
2023-03-20	10.58	10.89	10.45	10.64	30271007
2023-03-21	11.11	11.32	10.90	11.24	34061938
2023-03-22	11.22	11.22	10.62	10.66	25851994
2023-03-23	10.75	11.07	10.62	10.68	38668642
2023-03-24	10.51	10.82	10.41	10.78	21347550
2023-03-27	11.19	11.42	10.96	11.12	24809577
2023-03-28	11.11	11.24	10.94	11.12	14751736
2023-03-29	11.25	11.36	11.18	11.34	14239515
2023-03-30	11.51	11.53	11.07	11.14	15931146
2023-03-31	11.26	11.30	11.03	11.20	15360472
2023-04-03	11.27	11.39	11.00	11.17	17960930
2023-04-04	11.23	11.25	10.73	10.98	17010625
2023-04-05	10.76	11.09	10.71	11.04	16483142
2023-04-06	11.15	11.34	11.02	11.19	14406058
2023-04-10	11.10	11.48	11.03	11.30	16774179
2023-04-11	11.30	11.50	11.27	11.40	10479425
2023-04-12	11.44	11.56	11.27	11.32	14995218
2023-04-13	11.30	11.45	11.12	11.33	14317414
2023-04-14	11.56	11.58	11.28	11.41	13932830
2023-04-17	11.49	11.75	11.14	11.71	16107221
2023-04-18	11.73	11.74	11.49	11.60	18141029
2023-04-19	11.65	11.89	11.47	11.84	15951877
2023-04-20	11.90	12.04	11.50	11.63	15658823
2023-04-21	11.59	11.59	11.38	11.44	13493212
2023-04-24	11.45	11.47	11.17	11.20	14696934
2023-04-25	11.00	11.16	10.81	10.94	18822177
2023-04-26	10.90	11.06	10.72	10.83	16139330
2023-04-27	10.92	11.21	10.88	11.15	10426322
2023-04-28	11.10	11.37	11.05	11.20	17237707
2023-05-01	11.21	11.25	10.95	10.99	14412632
2023-05-02	10.93	10.93	10.08	10.30	26016452
2023-05-03	10.40	10.52	10.04	10.07	17779686
2023-05-04	9.78	9.79	9.21	9.44	45813329
2023-05-05	9.86	9.96	9.52	9.85	28418267
2023-05-08	10.08	10.16	9.70	9.75	13031610
2023-05-09	9.65	9.83	9.53	9.80	13079901
2023-05-10	9.94	9.99	9.46	9.58	17353924
2023-05-11	9.34	9.52	9.23	9.28	18104095
2023-05-12	9.35	9.37	9.13	9.28	14216597
2023-05-15	9.29	9.58	9.26	9.56	14622378
2023-05-16	9.71	9.72	9.48	9.48	12307777
2023-05-17	9.69	10.08	9.67	10.04	14795158
2023-05-18	10.02	10.24	9.90	10.23	17851335
2023-05-19	10.31	10.36	10.01	10.17	14660442
2023-05-22	10.26	10.56	10.14	10.53	12161169
2023-05-23	10.57	10.85	10.53	10.53	13371018
2023-05-24	10.39	10.50	10.29	10.36	9415128
2023-05-25	10.22	10.44	10.20	10.42	10914459
2023-05-26	10.42	10.53	10.28	10.52	8904289
2023-05-30	10.55	10.66	10.36	10.63	10769669
2023-05-31	10.52	10.55	10.24	10.31	19825468
2023-06-01	10.39	10.64	10.22	10.46	10527078
2023-06-02	10.76	10.95	10.63	10.89	13302965
2023-06-05	10.96	10.98	10.56	10.77	13727930
2023-06-06	10.71	11.30	10.67	11.27	14275564
2023-06-07	11.33	11.49	11.15	11.42	15133958
2023-06-08	11.38	11.41	11.07	11.20	13123740
2023-06-09	11.18	11.21	10.90	10.95	11070455
2023-06-12	10.95	11.33	10.80	10.96	18713734
2023-06-13	10.90	11.34	10.85	11.24	24021267
2023-06-14	11.24	11.35	10.73	10.83	26056640
2023-06-15	10.64	10.93	10.56	10.89	15633173
2023-06-16	10.91	10.97	10.73	10.92	25616440
2023-06-20	10.85	10.87	10.62	10.72	12446615
2023-06-21	10.68	10.76	10.61	10.64	9865938
2023-06-22	10.63	10.63	10.27	10.31	14779393
2023-06-23	10.16	10.28	10.12	10.21	13095309
2023-06-26	10.29	10.48	10.25	10.35	9015556
2023-06-27	10.35	10.60	10.26	10.54	8574103
2023-06-28	10.49	10.58	10.36	10.55	11647860
2023-06-29	10.71	10.88	10.66	10.79	11253061
2023-06-30	10.86	10.90	10.71	10.78	11015654
2023-07-03	10.85	11.06	10.80	10.94	6414174
2023-07-05	10.79	10.90	10.73	10.79	10132307
2023-07-06	10.67	10.68	10.45	10.67	13314323
2023-07-07	10.65	11.00	10.65	10.89	14061627
2023-07-10	10.82	10.97	10.79	10.84	13061485
2023-07-11	10.90	11.06	10.83	11.03	9507119
2023-07-12	11.20	11.34	11.08	11.15	14471760
2023-07-13	11.16	11.39	11.13	11.34	9524318
2023-07-14	11.48	11.48	11.15	11.25	16241902
2023-07-17	11.20	11.42	11.18	11.40	8884054
2023-07-18	11.34	11.69	11.28	11.65	10156458
2023-07-19	11.65	11.92	11.59	11.88	17346272
2023-07-20	11.87	11.90	11.64	11.86	19897709
2023-07-21	11.95	12.01	11.60	11.78	18557943
2023-07-24	11.85	12.22	11.83	12.11	14733644
2023-07-25	12.28	12.30	11.93	11.97	15519420
2023-07-26	12.19	12.32	12.09	12.17	10866470
2023-07-27	12.23	12.29	11.97	12.00	12330714
2023-07-28	12.10	12.26	12.04	12.17	10304237
2023-07-31	12.19	12.29	12.11	12.24	21869359
2023-08-01	12.21	12.28	12.08	12.24	13153541
2023-08-02	12.12	12.15	11.88	12.06	12918161
2023-08-03	12.03	12.24	11.93	12.21	10419142
2023-08-04	12.18	12.33	12.09	12.19	9197237
2023-08-07	12.19	12.36	12.18	12.27	6957122
2023-08-08	12.05	12.05	11.67	12.00	15697311
2023-08-09	11.86	12.02	11.78	11.90	10629579
2023-08-10	11.92	12.04	11.88	11.96	9731440
2023-08-11	11.90	12.05	11.88	12.00	8735590
2023-08-14	11.87	11.90	11.67	11.70	8796715
2023-08-15	11.50	11.54	11.26	11.30	10999448
2023-08-16	11.27	11.39	11.21	11.33	19119877
2023-08-17	11.34	11.42	11.22	11.24	9389610
2023-08-18	11.10	11.26	11.03	11.14	8409656
2023-08-21	11.16	11.22	11.00	11.14	8330234
2023-08-22	11.10	11.17	10.65	10.65	12406809
2023-08-23	10.64	10.90	10.59	10.89	8981437
2023-08-24	10.82	11.07	10.82	10.95	7921931
2023-08-25	10.95	11.05	10.78	10.85	8754918
2023-08-28	10.94	11.09	10.89	11.02	6119527
2023-08-29	11.00	11.18	10.93	11.14	7232422
2023-08-30	11.12	11.14	10.99	11.00	11357023
2023-08-31	11.06	11.18	11.01	11.09	10468475
2023-09-01	11.20	11.33	11.18	11.22	9462527
2023-09-05	11.17	11.35	11.15	11.16	11247347
2023-09-06	11.08	11.09	10.84	10.92	12687111
2023-09-07	10.86	11.00	10.63	10.69	21316694
2023-09-08	10.71	10.94	10.59	10.87	17559700
2023-09-11	10.77	10.77	10.77	10.77	200
2023-09-12	10.78	10.98	10.66	10.95	17197919
2023-09-13	11.04	11.10	10.61	10.66	16084508
2023-09-14	10.80	10.96	10.78	10.86	17098017
2023-09-15	10.61	10.75	10.51	10.70	23889617
2023-09-18	10.66	10.68	10.54	10.59	9506368
2023-09-19	10.61	10.65	10.50	10.57	10483493
2023-09-20	10.69	10.75	10.49	10.50	10811876
2023-09-21	10.42	10.59	10.31	10.39	12166822
2023-09-22	10.41	10.42	10.25	10.31	10812309
2023-09-25	10.30	10.43	10.28	10.41	8930919
2023-09-26	10.29	10.42	10.19	10.22	12385783
2023-09-27	10.21	10.26	10.04	10.12	10595612
2023-09-28	10.17	10.32	10.13	10.21	16940020
2023-09-29	10.29	10.52	10.28	10.40	12991213
2023-10-02	10.40	10.47	9.98	10.03	13651762
2023-10-03	9.98	10.00	9.79	9.85	10998576
2023-10-04	9.85	9.91	9.72	9.89	9576982
2023-10-05	9.83	10.06	9.78	10.03	21903195
2023-10-06	9.94	10.18	9.84	10.12	17153289
2023-10-09	9.96	10.15	9.94	10.07	11724929
2023-10-10	10.19	10.39	10.14	10.24	14069765
2023-10-11	10.25	10.42	10.08	10.16	19482338
2023-10-12	10.17	10.18	9.94	10.03	16563092
2023-10-13	10.12	10.17	9.92	9.95	17412227
2023-10-16	10.07	10.19	10.01	10.18	11311689
2023-10-17	10.13	10.47	10.05	10.38	12099671
2023-10-18	10.28	10.33	10.05	10.11	19147469
2023-10-19	10.10	10.30	10.01	10.03	16990804
2023-10-20	9.62	9.97	9.41	9.64	29537377
2023-10-23	9.68	9.83	9.57	9.57	20505570
2023-10-24	9.62	9.70	9.44	9.53	18227041
2023-10-25	9.45	9.52	9.25	9.47	25825381
2023-10-26	9.50	9.77	9.45	9.71	14788119
2023-10-27	9.69	9.70	9.35	9.44	14504423
2023-10-30	9.59	9.65	9.43	9.56	15344979
2023-10-31	9.56	9.66	9.49	9.65	12410109
2023-11-01	9.61	9.68	9.52	9.63	15943294
2023-11-02	9.75	10.37	9.75	10.34	27559457
2023-11-03	10.53	10.80	10.53	10.62	21301023
2023-11-06	10.64	10.69	10.40	10.50	10244894
2023-11-07	10.46	10.52	10.38	10.44	9800059
2023-11-08	10.46	10.47	10.33	10.36	9085636
2023-11-09	10.38	10.44	10.14	10.19	12306085
2023-11-10	10.24	10.29	10.12	10.27	9981990
2023-11-13	10.19	10.29	10.10	10.23	8712847
2023-11-14	10.60	10.97	10.55	10.82	17548335
2023-11-15	10.83	11.04	10.83	11.00	13393261
2023-11-16	11.00	11.05	10.82	10.91	11669749
2023-11-17	11.09	11.11	10.92	11.08	9397044
2023-11-20	11.05	11.11	10.91	11.07	11756722
2023-11-21	11.00	11.02	10.83	10.90	9713057
2023-11-22	10.98	11.01	10.79	10.87	6418881
2023-11-24	10.91	10.95	10.82	10.88	4313859
2023-11-27	10.80	10.85	10.73	10.80	9539308
2023-11-28	10.80	10.92	10.73	10.91	13339679
2023-11-29	11.00	11.28	10.97	11.13	22493350
2023-11-30	11.18	11.36	11.10	11.26	20167985
2023-12-01	11.25	11.74	11.21	11.74	21443047
2023-12-04	11.65	11.86	11.62	11.78	17012787
2023-12-05	11.74	11.79	11.58	11.64	11801733
2023-12-06	11.73	11.93	11.69	11.70	13314291
2023-12-07	11.75	11.92	11.68	11.86	19977721
2023-12-08	11.87	12.05	11.81	11.99	15732335
2023-12-11	11.97	12.07	11.92	11.95	10608501
2023-12-12	11.96	11.98	11.82	11.85	12797859
2023-12-13	11.83	12.35	11.78	12.33	20124728
2023-12-14	12.67	13.24	12.67	13.18	41934185
2023-12-15	12.98	13.22	12.78	12.86	33169397
2023-12-18	12.99	13.00	12.68	12.69	16982345
2023-12-19	12.70	12.84	12.62	12.78	19502327
2023-12-20	12.76	12.88	12.47	12.47	18022701
2023-12-21	12.59	12.69	12.49	12.64	19480815
2023-12-22	12.74	12.81	12.58	12.66	11808100
2023-12-26	12.67	12.87	12.60	12.83	12775931
2023-12-27	12.75	12.86	12.65	12.80	13942347
2023-12-28	12.79	12.85	12.77	12.81	8090667
2023-12-29	12.77	12.81	12.70	12.72	18676961
2024-01-02	12.70	12.97	12.64	12.86	16621946
2024-01-03	12.80	12.81	12.48	12.52	19125487
2024-01-04	12.50	12.78	12.48	12.73	16532409
2024-01-05	12.68	13.16	12.67	13.00	24066573
2024-01-08	12.95	13.09	12.84	13.09	12198511
2024-01-09	12.94	13.00	12.89	12.90	11741063
2024-01-10	12.86	12.94	12.77	12.93	13202799
2024-01-11	12.81	12.86	12.47	12.72	17967989
2024-01-12	12.74	12.81	12.41	12.52	16912017
2024-01-16	12.41	12.43	12.20	12.25	17497195
2024-01-17	12.11	12.34	12.05	12.24	16654311
2024-01-18	12.28	12.35	12.02	12.24	20212864
2024-01-19	12.25	12.74	12.24	12.72	26535062
2024-01-22	12.83	12.94	12.72	12.93	26669964
2024-01-23	13.00	13.04	12.73	12.76	15234378
2024-01-24	12.84	13.15	12.80	13.08	22341571
2024-01-25	13.24	13.24	12.81	12.94	13956432
2024-01-26	12.94	13.08	12.92	13.05	15555358
2024-01-29	13.01	13.13	12.93	13.13	10520170
2024-01-30	13.12	13.19	13.07	13.12	11897101
2024-01-31	12.73	13.07	12.66	12.73	21259055
2024-02-01	12.74	12.81	12.07	12.46	34530948
2024-02-02	12.31	12.67	12.21	12.59	24041504
2024-02-05	12.43	12.50	12.30	12.40	16493140
2024-02-06	12.40	12.51	12.25	12.37	17535353
2024-02-07	12.49	12.52	12.13	12.35	16753338
2024-02-08	12.24	12.37	12.15	12.32	11406665
2024-02-09	12.35	12.48	12.19	12.41	14115658
2024-02-12	12.47	12.81	12.44	12.66	14163190
2024-02-13	12.43	12.45	12.18	12.34	26226921
2024-02-14	12.61	12.74	12.53	12.72	23336527
2024-02-15	12.78	13.06	12.75	12.84	18364102
2024-02-16	12.77	13.00	12.67	12.87	15977262
2024-02-20	12.68	12.92	12.68	12.76	16990922
2024-02-21	12.74	12.93	12.62	12.87	15789090
2024-02-22	12.94	13.07	12.82	12.86	15841896
2024-02-23	12.87	12.95	12.78	12.86	10812699
2024-02-26	12.86	12.92	12.66	12.78	12264175
2024-02-27	12.86	13.02	12.83	13.02	16196600
2024-02-28	12.88	13.03	12.87	12.90	13304851
2024-02-29	13.10	13.14	12.90	13.04	18259490
2024-03-01	12.91	12.98	12.69	12.95	20580867
2024-03-04	13.05	13.50	13.05	13.36	24610565
2024-03-05	13.34	13.77	13.33	13.66	20047515
2024-03-06	13.61	13.66	13.34	13.55	31375777
2024-03-07	13.70	13.74	13.46	13.53	24055308
2024-03-08	13.64	13.68	13.49	13.50	17524696
2024-03-11	13.45	13.54	13.36	13.46	12576954
2024-03-12	13.49	13.50	13.35	13.44	11758621
2024-03-13	13.41	13.55	13.36	13.44	18189809
2024-03-14	13.30	13.42	12.97	13.06	16601352
2024-03-15	12.78	13.13	12.78	13.05	55706007
2024-03-18	12.99	13.08	12.87	13.02	12120406
2024-03-19	12.99	13.07	12.96	13.00	12492924
2024-03-20	12.95	13.38	12.89	13.32	14183749
2024-03-21	13.38	13.61	13.34	13.61	15040241
2024-03-22	13.65	13.74	13.30	13.31	11865867
2024-03-25	13.31	13.52	13.29	13.37	10506973
2024-03-26	13.38	13.46	13.33	13.34	9172161
2024-03-27	13.35	13.80	13.35	13.79	13108149
2024-03-28	13.79	13.97	13.78	13.95	15288092
2024-04-01	13.95	13.97	13.70	13.73	14086056
2024-04-02	13.68	13.72	13.55	13.60	16840979
2024-04-03	13.60	13.86	13.55	13.61	13336235
2024-04-04	13.80	13.94	13.49	13.52	13552000
2024-04-05	13.45	13.63	13.40	13.60	14381921
2024-04-08	13.96	14.06	13.83	14.01	18810620
2024-04-09	14.05	14.07	13.86	14.04	11352845
2024-04-10	13.79	13.81	13.46	13.58	25115588
2024-04-11	13.57	13.58	13.25	13.49	18114084
2024-04-12	13.40	13.44	13.27	13.31	12959867
2024-04-15	13.41	13.62	13.15	13.26	14881488
2024-04-16	13.19	13.24	12.93	13.04	18832868
2024-04-17	13.18	13.27	12.99	13.15	16753257
2024-04-18	13.18	13.33	13.10	13.18	20297179
2024-04-19	13.00	13.44	12.80	13.28	39981446
2024-04-22	13.30	13.56	13.29	13.53	22916246
2024-04-23	13.54	13.72	13.44	13.63	17517220
2024-04-24	13.59	13.79	13.46	13.76	12659507
2024-04-25	13.69	13.78	13.47	13.58	14602752
2024-04-26	13.50	13.71	13.50	13.55	12209161
2024-04-29	13.51	13.69	13.51	13.57	9977618
2024-04-30	13.45	13.61	13.42	13.47	15679438
2024-05-01	13.50	13.88	13.48	13.65	17799027
2024-05-02	13.78	13.79	13.54	13.67	12260683
2024-05-03	13.80	13.96	13.79	13.80	9181550
2024-05-06	13.93	13.96	13.80	13.92	8719744
2024-05-07	13.98	14.03	13.84	13.85	10018003
2024-05-08	13.76	14.08	13.75	14.05	15169279
2024-05-09	14.02	14.10	13.97	14.02	9441524
2024-05-10	14.05	14.10	13.96	14.06	11707535
2024-05-13	14.06	14.17	13.96	13.96	7901178
2024-05-14	14.04	14.14	13.97	14.08	10094130
2024-05-15	14.19	14.29	14.15	14.26	12860701
2024-05-16	14.24	14.30	14.15	14.17	8668389
2024-05-17	14.22	14.27	14.14	14.21	10345861
2024-05-20	14.25	14.26	14.00	14.01	8486918
2024-05-21	14.02	14.17	13.96	14.15	9381764
2024-05-22	14.06	14.12	13.90	13.92	7932811
2024-05-23	13.97	13.98	13.55	13.58	12008692
2024-05-24	13.64	13.74	13.60	13.74	8929129
2024-05-28	14.10	14.10	13.59	13.66	10961109
2024-05-29	13.47	13.50	13.28	13.47	10421436
2024-05-30	13.61	13.71	13.46	13.66	14967588
2024-05-31	13.75	13.97	13.65	13.92	18857239
2024-06-03	13.99	14.00	13.50	13.67	18831753
2024-06-04	13.47	13.72	13.43	13.48	12477920
2024-06-05	13.57	13.57	13.38	13.43	8730728
2024-06-06	13.41	13.54	13.35	13.38	9471005
2024-06-07	13.25	13.50	13.25	13.40	10301902
2024-06-10	13.06	13.09	12.48	12.58	51959759
2024-06-11	12.49	12.53	12.29	12.35	24371805
2024-06-12	12.63	12.76	12.37	12.44	30518688
2024-06-13	12.31	12.38	12.19	12.34	17172321
2024-06-14	12.05	12.40	12.05	12.37	27766964
2024-06-17	12.21	12.41	12.14	12.39	20062246
2024-06-18	12.39	12.56	12.34	12.46	20529821
2024-06-20	12.43	12.55	12.37	12.52	19254783
2024-06-21	12.56	12.66	12.41	12.63	27287138
2024-06-24	12.67	13.07	12.58	12.98	23586797
2024-06-25	12.95	13.03	12.73	12.75	20259748
2024-06-26	12.67	12.75	12.57	12.71	15380542
2024-06-27	12.65	12.83	12.61	12.78	15930902
2024-06-28	12.90	13.26	12.88	13.18	30708852
2024-07-01	13.15	13.37	13.12	13.16	23794974
2024-07-02	13.06	13.22	13.02	13.21	14769504
2024-07-03	13.24	13.27	13.04	13.04	8233085
2024-07-05	13.06	13.06	12.79	12.84	14547708
2024-07-08	12.95	13.06	12.82	12.99	20457791
2024-07-09	12.87	13.13	12.84	12.97	39860477
2024-07-10	12.93	13.09	12.89	13.07	26142571
2024-07-11	13.14	13.56	13.06	13.46	28661029
2024-07-12	13.45	13.64	13.35	13.54	15681986
2024-07-15	13.76	13.84	13.62	13.73	15561052
2024-07-16	13.74	14.30	13.69	14.27	22748772
2024-07-17	14.10	14.50	14.10	14.44	19483361
2024-07-18	14.26	14.65	14.25	14.30	21235594
2024-07-19	14.79	14.99	14.50	14.86	29332491
2024-07-22	14.87	15.08	14.73	15.01	23466494
2024-07-23	15.00	15.21	14.96	15.07	14437850
2024-07-24	15.07	15.18	14.89	14.92	22373213
2024-07-25	14.98	15.25	14.87	15.06	17741714
2024-07-26	14.96	15.18	14.96	15.13	17412332
2024-07-29	15.17	15.19	14.97	15.02	14338764
2024-07-30	15.06	15.21	15.04	15.15	14489489
2024-07-31	15.17	15.21	14.94	14.95	17677756
2024-08-01	14.94	14.98	14.32	14.37	14076095
2024-08-02	14.12	14.13	13.54	13.75	19146484
2024-08-05	13.43	13.43	12.98	13.28	24220222
2024-08-06	13.29	13.58	13.18	13.41	15353253
2024-08-07	13.54	13.77	13.24	13.25	13326204
2024-08-08	13.40	13.54	13.37	13.49	10704163
2024-08-09	13.47	13.70	13.42	13.61	11691012
2024-08-12	13.72	13.89	13.34	13.38	12159058
2024-08-13	13.44	13.50	13.29	13.48	9301294
2024-08-14	13.50	13.55	13.41	13.48	11700058
2024-08-15	13.72	13.93	13.69	13.77	9898545
2024-08-16	13.75	13.94	13.73	13.90	10559553
2024-08-19	13.85	14.05	13.85	14.03	11596886
2024-08-20	13.95	13.99	13.88	13.90	9429514
2024-08-21	13.94	13.98	13.81	13.94	9364708
2024-08-22	13.95	14.24	13.88	14.22	13898112
2024-08-23	14.33	14.74	14.28	14.63	16863817
2024-08-26	14.70	14.77	14.53	14.61	9251777
2024-08-27	14.56	14.66	14.48	14.59	8851578
2024-08-28	14.55	14.76	14.52	14.64	9565528
2024-08-29	14.70	14.90	14.48	14.79	7670861
2024-08-30	14.87	14.98	14.78	14.97	10088401
2024-09-03	14.94	15.00	14.69	14.78	9446748
2024-09-04	14.75	14.86	14.65	14.73	12095267
2024-09-05	14.84	14.92	14.55	14.65	14882845
2024-09-06	14.68	14.79	14.21	14.31	17387064
2024-09-09	14.41	14.85	14.40	14.66	19941441
2024-09-10	14.68	14.71	14.05	14.29	13674345
2024-09-11	14.12	14.24	13.81	14.22	12968458
2024-09-12	14.28	14.34	14.08	14.20	8603597
2024-09-13	14.24	14.43	14.22	14.38	10897384
2024-09-16	14.43	14.67	14.43	14.64	11588363
2024-09-17	14.59	14.78	14.49	14.57	9570676
2024-09-18	14.57	14.90	14.49	14.56	15076819
2024-09-19	14.85	15.00	14.73	14.96	22086425
2024-09-20	14.90	14.95	14.75	14.86	25316586
2024-09-23	14.90	14.94	14.60	14.60	11437611
2024-09-24	14.60	14.69	14.42	14.51	9361836
2024-09-25	14.51	14.54	14.35	14.37	10524001
2024-09-26	14.56	14.62	14.39	14.56	9869034
2024-09-27	14.60	14.77	14.51	14.64	8275332
2024-09-30	14.66	14.78	14.54	14.70	8470069
2024-10-01	14.61	14.61	14.16	14.32	11465036
2024-10-02	14.31	14.48	14.16	14.21	12499798
2024-10-03	14.12	14.19	14.01	14.17	9318819
2024-10-04	14.44	14.66	14.38	14.62	12711631
2024-10-07	14.55	14.73	14.52	14.64	12114381
2024-10-08	14.70	14.84	14.65	14.73	13091554
2024-10-09	14.76	14.99	14.70	14.94	8819952
2024-10-10	14.91	15.02	14.84	14.96	11656583
2024-10-11	15.05	15.43	15.04	15.39	16242148
2024-10-14	15.40	15.58	15.26	15.52	10818861
2024-10-15	15.69	16.04	15.50	15.59	19917336
2024-10-16	15.72	15.94	15.67	15.84	16845906
2024-10-17	15.56	15.72	15.28	15.43	23922680
2024-10-18	15.58	15.62	15.25	15.36	19315787
2024-10-21	15.36	15.60	15.20	15.27	15114373
2024-10-22	15.25	15.56	15.22	15.54	16926249
2024-10-23	15.51	15.62	15.39	15.54	10153183
2024-10-24	15.65	15.65	15.45	15.56	10002036
2024-10-25	15.71	15.73	15.33	15.38	8416378
2024-10-28	15.52	15.81	15.46	15.77	9512474
2024-10-29	15.63	15.77	15.58	15.62	9288535
2024-10-30	15.55	15.99	15.55	15.74	8539140
2024-10-31	15.75	15.84	15.58	15.59	11764521
2024-11-01	15.63	15.81	15.47	15.48	11727267
2024-11-04	15.45	15.48	15.25	15.40	11634115
2024-11-05	15.46	15.67	15.37	15.54	11029595
2024-11-06	16.74	17.53	16.65	17.52	39308145
2024-11-07	17.25	17.54	17.16	17.38	31831883
2024-11-08	17.49	17.50	17.15	17.29	15612774
2024-11-11	17.56	17.85	17.49	17.75	15684920
2024-11-12	17.71	17.81	17.48	17.64	12821917
2024-11-13	17.70	17.97	17.52	17.54	13395617
2024-11-14	17.58	17.63	17.39	17.53	15466398
2024-11-15	17.63	17.85	17.44	17.69	16154708
2024-11-18	17.69	17.86	17.65	17.80	11043282
2024-11-19	17.50	17.74	17.45	17.54	11448922
2024-11-20	17.52	17.63	17.36	17.47	11108437
2024-11-21	17.51	17.83	17.40	17.62	21905794
2024-11-22	17.63	17.98	17.57	17.89	15157589
2024-11-25	18.03	18.45	18.02	18.20	16560001
2024-11-26	18.21	18.27	18.07	18.14	9103325
2024-11-27	18.24	18.33	18.00	18.00	9001501
2024-11-29	18.01	18.13	17.88	18.01	6349220
2024-12-02	18.05	18.09	17.74	17.78	8984287
2024-12-03	17.78	17.82	17.49	17.63	8979073
2024-12-04	17.69	17.78	17.42	17.60	13718210
2024-12-05	17.68	17.96	17.62	17.70	12806627
2024-12-06	17.72	17.85	17.54	17.61	11142681
2024-12-09	17.61	17.67	17.26	17.28	13151641
2024-12-10	17.35	17.48	17.18	17.24	12640585
2024-12-11	17.41	17.52	17.29	17.39	16226752
2024-12-12	17.46	17.47	17.17	17.17	10671902
2024-12-13	17.17	17.24	16.99	17.17	12838137
2024-12-16	17.22	17.30	17.10	17.26	14531692
2024-12-17	17.19	17.21	16.84	16.94	12484651
2024-12-18	16.89	16.91	15.88	15.91	21514751
2024-12-19	16.18	16.36	15.88	15.91	18751152
2024-12-20	15.87	16.46	15.83	16.32	42161066
2024-12-23	16.32	16.38	16.14	16.28	13192525
2024-12-24	16.29	16.48	16.24	16.46	5068128
2024-12-26	16.39	16.56	16.27	16.52	5177867
2024-12-27	16.44	16.59	16.30	16.38	14480370
2024-12-30	16.26	16.41	16.11	16.33	14343485
2024-12-31	16.36	16.49	16.24	16.27	12261657
2025-01-02	16.40	16.53	16.16	16.24	20048579
2025-01-03	16.27	16.48	16.01	16.45	14845872
2025-01-06	16.54	16.91	16.47	16.53	14773110
2025-01-07	16.66	16.77	16.39	16.55	12545473
2025-01-08	16.47	16.53	16.28	16.43	15744340
2025-01-10	16.41	16.41	15.87	16.02	16406465
2025-01-13	15.98	16.23	15.93	16.22	16176914
2025-01-14	16.40	16.70	16.30	16.59	18637150
2025-01-15	17.09	17.14	16.89	17.04	21982985
2025-01-16	16.86	17.04	16.66	16.84	23142554
2025-01-17	17.00	17.06	16.63	17.01	31298748
2025-01-21	17.06	17.23	16.90	17.10	22133744
2025-01-22	17.00	17.10	16.73	16.86	16915118
2025-01-23	16.83	17.04	16.83	16.90	14379941
2025-01-24	16.87	17.40	16.84	17.20	20478658
2025-01-27	17.20	17.35	17.09	17.17	21200206
2025-01-28	17.13	17.33	17.05	17.23	22737229
2025-01-29	17.23	17.44	17.04	17.17	25421752
2025-01-30	17.34	17.54	17.24	17.39	18943955
2025-01-31	17.31	17.41	17.12	17.20	17460336
2025-02-03	16.75	16.99	16.48	16.84	21739051
2025-02-04	16.86	17.10	16.83	16.87	20783550
2025-02-05	16.97	17.00	16.72	16.92	21298718
2025-02-06	17.00	17.18	16.71	17.16	26516048
2025-02-07	17.18	17.23	16.83	16.92	15234242
2025-02-10	16.95	16.98	16.66	16.73	17997602
2025-02-11	16.65	16.87	16.52	16.86	18785252
2025-02-12	16.67	16.72	16.55	16.59	14263462
2025-02-13	16.62	16.66	16.37	16.61	18831399
2025-02-14	16.69	16.89	16.67	16.73	15881875
2025-02-18	16.74	16.93	16.66	16.89	21197151
2025-02-19	16.72	16.93	16.64	16.83	16145905
2025-02-20	16.82	16.89	16.34	16.42	19214523
2025-02-21	16.50	16.54	16.11	16.15	32919106
2025-02-24	16.32	16.32	15.90	16.02	21010819
2025-02-25	16.14	16.25	15.67	15.81	28245289
2025-02-26	15.92	16.22	15.87	16.06	25799086
2025-02-27	16.12	16.37	16.05	16.21	24769663
2025-02-28	16.30	16.51	16.22	16.47	31047949
2025-03-03	16.55	16.71	16.04	16.19	18883372
2025-03-04	15.94	16.00	15.23	15.51	28823257
2025-03-05	15.43	15.62	15.18	15.38	29043890
2025-03-06	15.26	15.26	14.96	15.13	24456210
2025-03-07	15.19	15.19	14.69	15.14	25519159
2025-03-10	14.87	14.91	14.41	14.64	28774450
2025-03-11	14.62	14.72	14.24	14.40	36965776
2025-03-12	14.64	14.71	14.37	14.55	24303417
2025-03-13	14.61	14.67	14.26	14.28	18992743
2025-03-14	14.36	14.77	14.36	14.75	27473476
2025-03-17	14.67	14.98	14.64	14.90	23104071
2025-03-18	14.69	14.80	14.55	14.76	23168339
2025-03-19	14.79	15.10	14.73	14.97	20505475
2025-03-20	14.80	15.12	14.78	14.95	21910117
2025-03-21	14.80	15.07	14.74	15.02	99686603
2025-03-24	15.24	15.40	15.11	15.35	15981939
2025-03-25	15.35	15.46	15.24	15.32	17941482
2025-03-26	15.39	15.55	15.16	15.26	14669135
2025-03-27	15.27	15.35	15.05	15.12	15863154
2025-03-28	15.06	15.20	14.72	14.79	12853835
2025-03-31	14.64	15.07	14.49	15.01	18673368
2025-04-01	15.03	15.05	14.66	14.95	20382637
2025-04-02	14.77	15.23	14.72	15.21	16516292
2025-04-03	14.46	14.50	13.45	13.46	31270165
2025-04-04	12.81	12.95	12.13	12.60	28688604
2025-04-07	12.12	13.15	11.92	12.71	37023124
2025-04-08	13.20	13.38	12.28	12.49	25512944
2025-04-09	12.30	13.96	12.08	13.71	31308824
2025-04-10	13.33	13.41	12.42	12.89	28774855
2025-04-11	12.75	13.02	12.48	12.89	23058926
2025-04-14	13.12	13.26	12.96	13.15	16374694
2025-04-15	13.26	13.63	13.22	13.40	14988342
2025-04-16	13.28	13.49	13.10	13.27	26341453
2025-04-17	13.72	13.96	13.54	13.67	31069237
2025-04-21	13.58	13.64	13.36	13.47	22120115
2025-04-22	13.67	13.96	13.60	13.93	21022736
2025-04-23	14.26	14.68	14.07	14.18	20643272
2025-04-24	14.15	14.58	14.09	14.55	16491567
2025-04-25	14.44	14.56	14.34	14.40	17839815
2025-04-28	14.50	14.63	14.40	14.58	15511354
2025-04-29	14.51	14.68	14.39	14.64	13693920
2025-04-30	14.32	14.58	14.19	14.53	18423456
2025-05-01	14.48	14.76	14.42	14.62	14989937
2025-05-02	14.85	15.13	14.80	15.08	18090813
2025-05-05	14.94	15.25	14.90	15.02	12857088
2025-05-06	14.83	15.02	14.79	14.88	19384099
2025-05-07	14.95	15.11	14.87	14.96	15068889
2025-05-08	15.17	15.35	15.09	15.22	20118434
2025-05-09	15.25	15.31	15.14	15.22	18130469
2025-05-12	15.90	16.17	15.87	15.93	25726850
2025-05-13	15.97	16.17	15.88	16.09	21061126
2025-05-14	16.07	16.15	15.98	16.09	21160047
2025-05-15	16.13	16.15	15.94	16.10	22728647
2025-05-16	16.06	16.23	16.00	16.18	15203009
2025-05-19	16.00	16.18	15.96	16.12	20177816
2025-05-20	16.11	16.11	15.89	15.94	15163651
2025-05-21	15.84	15.87	15.29	15.32	24551631
2025-05-22	15.28	15.57	15.24	15.43	28810847
2025-05-23	15.09	15.42	15.06	15.32	25782910
2025-05-27	15.51	15.76	15.40	15.76	23907441
2025-05-28	15.73	15.77	15.54	15.56	21952594
2025-05-29	15.63	15.72	15.52	15.72	27628313
2025-05-30	15.64	15.69	15.50	15.63	25570596
2025-06-02	15.56	15.60	15.26	15.58	19174499
2025-06-03	15.56	15.94	15.49	15.91	21317849
2025-06-04	15.86	15.99	15.72	15.74	19170740
2025-06-05	15.74	15.84	15.59	15.74	26121808
2025-06-06	15.99	16.24	15.91	16.22	30776005
2025-06-09	16.27	16.41	16.19	16.23	28886570
2025-06-10	16.20	16.41	16.17	16.31	32376881
2025-06-11	16.52	16.56	16.03	16.09	51741666
2025-06-12	16.00	16.03	15.83	15.96	31621241
2025-06-13	15.76	15.80	15.47	15.51	36224952
2025-06-16	15.74	15.80	15.57	15.70	22833365
2025-06-17	15.41	15.62	15.38	15.48	26823839
2025-06-18	15.49	15.82	15.45	15.73	23511415
2025-06-20	15.90	15.91	15.76	15.84	27454187
2025-06-23	15.81	16.09	15.68	16.07	22795423
2025-06-24	16.20	16.44	16.16	16.26	26672479

Explore More About HBAN

Coins representing dividend payouts and trends

HBAN Dividend History

Discover Huntington Bancshares Inc'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

HBAN Stock Split History

Discover Huntington Bancshares Inc'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

HBAN Historical Prices

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

Web Analytics