HUBG Historical Prices

Summary

Key Stock Metrics

30.75

(May 6, 2025)

52-Week Low

53.21

(November 25, 2024)

52-Week High

53.21

(November 25, 2024)

All-Time High

33.86

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-03-13	1.94	2.00	1.84	1.97	15514400
1996-03-14	2.00	2.00	1.94	1.95	3128800
1996-03-15	2.00	2.00	1.81	1.86	3196000
1996-03-18	1.91	1.91	1.83	1.83	2485600
1996-03-19	1.83	1.92	1.83	1.91	1872000
1996-03-20	1.92	1.92	1.88	1.88	768800
1996-03-21	1.88	1.89	1.88	1.88	428800
1996-03-22	1.89	1.97	1.88	1.97	358400
1996-03-25	1.95	2.09	1.94	2.09	1065600
1996-03-26	2.09	2.38	2.06	2.30	1019200
1996-03-27	2.27	2.27	2.17	2.17	685600
1996-03-28	2.17	2.20	2.14	2.20	607200
1996-03-29	2.20	2.25	2.17	2.20	693600
1996-04-01	2.20	2.27	2.20	2.23	810400
1996-04-02	2.22	2.31	2.22	2.31	223200
1996-04-03	2.28	2.30	2.25	2.25	186400
1996-04-04	2.30	2.30	2.25	2.30	175200
1996-04-08	2.23	2.28	2.23	2.28	42400
1996-04-09	2.25	2.28	2.25	2.28	144800
1996-04-10	2.25	2.28	2.25	2.25	155200
1996-04-11	2.28	2.28	2.25	2.25	120800
1996-04-12	2.28	2.39	2.25	2.39	205600
1996-04-15	2.39	2.44	2.33	2.39	635200
1996-04-16	2.38	2.39	2.33	2.37	90400
1996-04-17	2.42	2.63	2.42	2.59	2615200
1996-04-18	2.59	2.63	2.53	2.59	557600
1996-04-19	2.59	2.59	2.56	2.59	132000
1996-04-22	2.59	2.64	2.56	2.64	689600
1996-04-23	2.59	2.64	2.59	2.59	280800
1996-04-24	2.63	2.70	2.58	2.70	1412800
1996-04-25	2.72	3.03	2.70	2.91	1523200
1996-04-26	2.84	2.91	2.78	2.83	273600
1996-04-29	2.83	2.97	2.83	2.97	548800
1996-04-30	2.97	2.97	2.91	2.91	699200
1996-05-01	2.97	2.97	2.73	2.73	391200
1996-05-02	2.78	2.91	2.75	2.84	1175200
1996-05-03	2.91	2.91	2.84	2.84	353600
1996-05-06	2.84	2.91	2.84	2.84	44000
1996-05-07	2.84	2.91	2.84	2.88	104800
1996-05-08	2.84	2.86	2.81	2.84	109600
1996-05-09	2.83	2.84	2.78	2.84	48800
1996-05-10	2.78	2.84	2.78	2.78	143200
1996-05-13	2.84	2.84	2.78	2.78	23200
1996-05-14	2.84	2.88	2.83	2.88	533600
1996-05-15	2.88	2.88	2.83	2.88	140800
1996-05-16	2.83	2.88	2.83	2.86	93600
1996-05-17	2.86	2.88	2.83	2.86	132800
1996-05-20	2.81	2.83	2.81	2.81	150400
1996-05-21	2.81	2.83	2.81	2.83	166400
1996-05-22	2.81	2.83	2.81	2.83	79200
1996-05-23	2.83	2.83	2.63	2.63	176800
1996-05-24	2.63	2.67	2.63	2.63	63200
1996-05-28	2.63	2.69	2.63	2.69	84000
1996-05-29	2.69	2.69	2.63	2.69	42400
1996-05-30	2.63	2.69	2.63	2.69	116800
1996-05-31	2.63	2.69	2.63	2.69	104000
1996-06-03	2.69	2.69	2.63	2.63	56000
1996-06-04	2.63	2.63	2.63	2.63	12000
1996-06-05	2.69	2.69	2.63	2.69	86400
1996-06-06	2.63	2.66	2.53	2.53	193600
1996-06-07	2.50	2.53	2.36	2.53	315200
1996-06-10	2.47	2.53	2.47	2.53	38400
1996-06-11	2.59	2.59	2.53	2.56	398400
1996-06-12	2.53	2.56	2.52	2.55	102400
1996-06-13	2.53	2.56	2.52	2.52	207200
1996-06-14	2.52	2.58	2.52	2.55	392800
1996-06-17	2.53	2.58	2.53	2.53	51200
1996-06-18	2.53	2.59	2.53	2.53	192000
1996-06-19	2.55	2.59	2.53	2.59	148800
1996-06-20	2.53	2.59	2.53	2.59	43200
1996-06-21	2.56	2.59	2.53	2.59	213600
1996-06-24	2.53	2.59	2.53	2.59	294400
1996-06-25	2.53	2.59	2.53	2.53	42400
1996-06-26	2.53	2.59	2.53	2.53	14400
1996-06-27	2.59	2.59	2.53	2.59	99200
1996-06-28	2.56	2.58	2.52	2.55	149600
1996-07-01	2.52	2.56	2.52	2.56	315200
1996-07-02	2.56	2.56	2.53	2.56	83200
1996-07-03	2.55	2.56	2.53	2.53	59200
1996-07-05	2.56	2.56	2.56	2.56	4800
1996-07-08	2.56	2.56	2.52	2.56	141600
1996-07-09	2.52	2.56	2.52	2.56	43200
1996-07-10	2.52	2.56	2.50	2.52	502400
1996-07-11	2.50	2.50	2.48	2.48	60800
1996-07-12	2.48	2.53	2.44	2.44	66400
1996-07-15	2.48	2.48	2.41	2.41	217600
1996-07-16	2.41	2.41	2.00	2.19	364000
1996-07-17	2.23	2.42	2.23	2.42	197600
1996-07-18	2.38	2.45	2.38	2.42	103200
1996-07-19	2.47	2.47	2.42	2.42	6400
1996-07-22	2.47	2.47	2.47	2.47	1600
1996-07-23	2.47	2.47	2.41	2.41	402400
1996-07-24	2.38	2.38	2.28	2.31	193600
1996-07-25	2.34	2.38	2.30	2.38	431200
1996-07-26	2.34	2.41	2.33	2.41	148000
1996-07-29	2.41	2.41	2.38	2.41	184800
1996-07-30	2.38	2.41	2.38	2.41	347200
1996-07-31	2.41	2.41	2.41	2.41	15200
1996-08-01	2.41	2.41	2.38	2.38	9600
1996-08-02	2.41	2.41	2.38	2.38	416800
1996-08-05	2.38	2.38	2.38	2.38	22400
1996-08-06	2.41	2.44	2.38	2.39	498400
1996-08-07	2.38	2.44	2.38	2.44	369600
1996-08-08	2.38	2.44	2.38	2.38	75200
1996-08-09	2.44	2.44	2.38	2.44	422400
1996-08-12	2.39	2.44	2.38	2.41	91200
1996-08-13	2.38	2.38	2.38	2.38	20800
1996-08-14	2.44	2.44	2.44	2.44	47200
1996-08-15	2.41	2.41	2.38	2.41	102400
1996-08-16	2.38	2.47	2.38	2.44	105600
1996-08-19	2.42	2.42	2.42	2.42	8800
1996-08-20	2.45	2.48	2.42	2.45	50400
1996-08-21	2.42	2.48	2.42	2.42	3200
1996-08-22	2.48	2.50	2.48	2.48	134400
1996-08-23	2.52	2.69	2.52	2.69	128800
1996-08-26	2.63	2.69	2.63	2.63	64000
1996-08-27	2.68	2.68	2.63	2.63	4000
1996-08-28	2.69	2.83	2.69	2.80	236000
1996-08-29	2.80	2.81	2.77	2.77	393600
1996-08-30	2.77	2.81	2.77	2.79	45600
1996-09-03	2.78	2.81	2.77	2.77	179200
1996-09-04	2.79	2.81	2.77	2.77	100800
1996-09-05	2.80	2.80	2.75	2.80	18400
1996-09-06	2.75	2.80	2.75	2.75	20000
1996-09-09	2.80	2.80	2.69	2.72	252800
1996-09-10	2.72	2.72	2.69	2.69	57600
1996-09-11	2.69	2.70	2.66	2.70	430400
1996-09-12	2.66	2.70	2.61	2.61	313600
1996-09-13	2.66	2.66	2.61	2.66	2515200
1996-09-16	2.61	2.67	2.61	2.63	136000
1996-09-18	2.61	2.66	2.58	2.61	1020800
1996-09-19	2.58	2.61	2.58	2.61	44000
1996-09-20	2.58	2.61	2.58	2.58	65600
1996-09-23	2.58	2.61	2.58	2.61	19200
1996-09-24	2.61	2.63	2.55	2.61	396000
1996-09-25	2.63	2.66	2.58	2.64	888800
1996-09-26	2.63	2.66	2.61	2.61	20000
1996-09-27	2.66	2.69	2.61	2.66	147200
1996-09-30	2.72	2.72	2.66	2.66	18400
1996-10-01	2.66	2.66	2.66	2.66	2400
1996-10-02	2.72	2.72	2.66	2.66	88000
1996-10-03	2.66	2.72	2.66	2.72	947200
1996-10-04	2.72	2.72	2.67	2.72	451200
1996-10-07	2.67	2.72	2.66	2.72	460800
1996-10-08	2.66	2.72	2.66	2.66	11200
1996-10-09	2.69	2.70	2.66	2.66	224000
1996-10-10	2.70	2.72	2.70	2.72	2400
1996-10-11	2.70	2.72	2.66	2.72	300800
1996-10-14	2.72	2.72	2.66	2.69	72000
1996-10-15	2.72	2.78	2.69	2.78	103200
1996-10-16	2.73	2.78	2.73	2.78	11200
1996-10-17	2.77	2.81	2.77	2.80	153600
1996-10-18	2.81	2.81	2.75	2.81	103200
1996-10-21	2.81	2.81	2.72	2.72	72000
1996-10-22	2.72	2.75	2.72	2.72	341600
1996-10-23	2.72	2.75	2.69	2.75	33600
1996-10-24	2.69	2.75	2.69	2.69	104800
1996-10-25	2.72	2.77	2.69	2.75	798400
1996-10-28	2.75	2.77	2.75	2.77	1600
1996-10-29	2.78	2.78	2.72	2.78	41600
1996-10-30	2.78	2.78	2.72	2.72	82400
1996-10-31	2.72	2.78	2.72	2.78	331200
1996-11-01	2.75	2.78	2.73	2.78	44800
1996-11-04	2.73	2.78	2.73	2.73	158400
1996-11-05	2.78	2.78	2.73	2.75	199200
1996-11-06	2.78	2.78	2.73	2.78	20800
1996-11-07	2.72	2.77	2.72	2.77	314400
1996-11-08	2.75	3.03	2.73	3.02	1145600
1996-11-11	3.03	3.06	2.98	3.05	92800
1996-11-12	2.98	3.03	2.86	2.86	120000
1996-11-13	2.89	2.92	2.86	2.86	65600
1996-11-14	2.86	2.92	2.86	2.92	147200
1996-11-15	2.92	2.98	2.86	2.98	225600
1996-11-18	2.95	2.98	2.94	2.98	265600
1996-11-19	2.98	2.98	2.94	2.95	103200
1996-11-20	2.94	2.98	2.94	2.98	500800
1996-11-21	2.95	2.95	2.94	2.94	4800
1996-11-22	2.94	2.98	2.94	2.98	30400
1996-11-25	2.98	3.03	2.92	3.02	102400
1996-11-26	2.97	3.22	2.97	3.16	466400
1996-11-27	3.16	3.22	3.14	3.14	54400
1996-11-29	3.19	3.19	3.14	3.14	4800
1996-12-02	3.13	3.17	3.13	3.13	219200
1996-12-03	3.13	3.13	3.06	3.06	1770400
1996-12-04	3.06	3.06	3.06	3.06	11200
1996-12-05	3.09	3.09	3.06	3.09	19200
1996-12-06	3.02	3.06	2.98	3.02	186400
1996-12-09	3.05	3.06	3.02	3.02	800800
1996-12-10	3.06	3.19	3.02	3.19	212000
1996-12-11	3.16	3.31	3.13	3.25	286400
1996-12-12	3.27	3.41	3.27	3.28	141600
1996-12-13	3.19	3.22	3.19	3.22	33600
1996-12-16	3.22	3.28	3.19	3.22	122400
1996-12-17	3.19	3.22	3.17	3.17	44800
1996-12-18	3.17	3.22	3.17	3.22	822400
1996-12-19	3.17	3.22	3.17	3.22	32800
1996-12-20	3.22	3.22	3.17	3.22	180800
1996-12-23	3.17	3.22	3.17	3.17	148800
1996-12-24	3.22	3.22	3.17	3.17	36000
1996-12-26	3.22	3.22	3.22	3.22	4000
1996-12-27	3.17	3.22	3.17	3.22	101600
1996-12-30	3.17	3.22	3.17	3.17	16800
1996-12-31	3.17	3.44	3.17	3.34	117600
1997-01-02	3.34	3.35	3.22	3.22	105600
1997-01-03	3.22	3.34	3.22	3.31	468000
1997-01-06	3.27	3.36	3.25	3.31	120800
1997-01-07	3.38	3.47	3.38	3.47	584000
1997-01-08	3.41	3.47	3.41	3.47	37600
1997-01-09	3.45	3.47	3.41	3.47	36800
1997-01-10	3.47	3.47	3.42	3.44	93600
1997-01-13	3.47	3.53	3.44	3.53	228000
1997-01-14	3.53	3.53	3.42	3.48	160000
1997-01-15	3.42	3.50	3.42	3.45	28000
1997-01-16	3.47	3.50	3.42	3.50	72000
1997-01-17	3.50	3.50	3.47	3.47	10400
1997-01-20	3.42	3.50	3.42	3.47	48800
1997-01-21	3.45	3.52	3.42	3.52	655200
1997-01-22	3.45	3.52	3.45	3.52	465600
1997-01-23	3.45	3.55	3.38	3.47	836000
1997-01-24	3.47	3.50	3.47	3.47	188800
1997-01-27	3.50	3.50	3.47	3.47	88800
1997-01-28	3.50	3.50	3.47	3.47	20000
1997-01-29	3.47	3.50	3.47	3.47	60800
1997-01-30	3.47	3.50	3.41	3.42	232800
1997-01-31	3.47	3.47	3.38	3.38	36000
1997-02-03	3.38	3.47	3.38	3.47	55200
1997-02-04	3.38	3.47	3.38	3.47	32800
1997-02-05	3.38	3.52	3.38	3.48	156000
1997-02-06	3.45	3.50	3.44	3.50	40000
1997-02-07	3.44	3.52	3.44	3.44	60000
1997-02-10	3.44	3.52	3.44	3.52	40000
1997-02-11	3.52	3.77	3.50	3.67	1100000
1997-02-12	3.72	3.72	3.63	3.63	111200
1997-02-13	3.61	3.69	3.61	3.69	79200
1997-02-14	3.66	3.72	3.63	3.64	365600
1997-02-18	3.72	3.72	3.53	3.53	216000
1997-02-19	3.48	3.52	3.36	3.36	92000
1997-02-20	3.41	3.41	3.19	3.34	505600
1997-02-21	3.33	3.34	3.25	3.28	263200
1997-02-24	3.34	3.39	3.25	3.28	88800
1997-02-25	3.39	3.39	3.28	3.33	302400
1997-02-26	3.31	3.41	3.31	3.36	108800
1997-02-27	3.31	3.34	3.28	3.30	314400
1997-02-28	3.30	3.41	3.30	3.30	29600
1997-03-03	3.30	3.31	3.30	3.30	103200
1997-03-04	3.41	3.41	3.28	3.30	116000
1997-03-05	3.28	3.38	3.28	3.38	134400
1997-03-06	3.28	3.47	3.28	3.47	324000
1997-03-07	3.38	3.47	3.38	3.47	48000
1997-03-10	3.47	3.47	3.34	3.34	393600
1997-03-11	3.41	3.42	3.36	3.38	719200
1997-03-12	3.34	3.42	3.34	3.34	23200
1997-03-13	3.34	3.38	3.30	3.30	13600
1997-03-14	3.30	3.31	3.30	3.31	116800
1997-03-17	3.30	3.31	3.20	3.20	112800
1997-03-18	3.20	3.28	3.17	3.17	215200
1997-03-19	3.17	3.17	3.13	3.13	85600
1997-03-20	3.14	3.16	3.13	3.13	66400
1997-03-21	3.20	3.22	3.13	3.22	32000
1997-03-24	3.13	3.22	3.13	3.13	129600
1997-03-25	3.19	3.19	3.13	3.13	201600
1997-03-26	3.13	3.16	3.09	3.09	127200
1997-03-27	3.09	3.19	3.09	3.09	9600
1997-03-31	3.09	3.13	3.06	3.13	164000
1997-04-01	3.06	3.13	3.06	3.06	208000
1997-04-02	3.08	3.13	3.06	3.06	106400
1997-04-03	3.06	3.06	3.06	3.06	28000
1997-04-04	3.06	3.19	3.06	3.16	104800
1997-04-07	3.13	3.25	3.13	3.25	24800
1997-04-08	3.13	3.22	3.13	3.22	5600
1997-04-09	3.19	3.25	3.14	3.25	42400
1997-04-10	3.17	3.38	3.17	3.38	78400
1997-04-11	3.33	3.38	3.28	3.28	56800
1997-04-14	3.28	3.38	3.25	3.28	91200
1997-04-15	3.38	3.38	3.38	3.38	5600
1997-04-16	3.28	3.53	3.28	3.50	135200
1997-04-17	3.56	3.56	3.44	3.44	107200
1997-04-18	3.52	3.56	3.44	3.44	200000
1997-04-21	3.44	3.44	3.44	3.44	19200
1997-04-22	3.44	3.44	3.38	3.41	128000
1997-04-23	3.34	3.41	3.28	3.41	100800
1997-04-24	3.28	3.38	3.03	3.17	1082400
1997-04-25	3.19	3.31	3.18	3.31	88000
1997-04-28	3.20	3.31	3.20	3.20	144000
1997-04-29	3.30	3.30	3.20	3.20	6400
1997-04-30	3.20	3.31	3.20	3.31	26400
1997-05-01	3.20	3.31	3.20	3.20	66400
1997-05-02	3.31	3.39	3.30	3.34	396000
1997-05-05	3.34	3.44	3.31	3.44	27200
1997-05-06	3.38	3.44	3.31	3.38	219200
1997-05-07	3.31	3.42	3.31	3.38	434400
1997-05-08	3.31	3.47	3.31	3.47	304800
1997-05-09	3.41	3.50	3.41	3.50	321600
1997-05-12	3.47	3.63	3.42	3.59	111200
1997-05-13	3.59	3.63	3.52	3.52	35200
1997-05-14	3.52	3.63	3.52	3.52	27200
1997-05-15	3.63	3.63	3.52	3.63	3200
1997-05-16	3.52	3.52	3.52	3.52	6400
1997-05-19	3.52	3.63	3.52	3.63	408000
1997-05-20	3.63	3.63	3.52	3.52	3200
1997-05-21	3.63	3.63	3.52	3.53	125600
1997-05-22	3.57	3.63	3.52	3.52	89600
1997-05-23	3.52	3.52	3.52	3.52	10400
1997-05-27	3.52	3.63	3.52	3.61	156000
1997-05-28	3.61	3.61	3.50	3.55	44000
1997-05-29	3.50	3.50	3.50	3.50	4000
1997-05-30	3.50	3.50	3.50	3.50	5600
1997-06-02	3.50	3.59	3.50	3.59	216800
1997-06-03	3.50	3.59	3.50	3.50	20800
1997-06-04	3.50	3.59	3.50	3.50	26400
1997-06-05	3.52	3.59	3.52	3.53	427200
1997-06-06	3.55	3.55	3.39	3.41	51200
1997-06-09	3.50	3.50	3.41	3.45	59200
1997-06-10	3.41	3.45	3.41	3.45	48000
1997-06-11	3.41	3.50	3.41	3.41	12800
1997-06-12	3.45	3.52	3.41	3.44	1950400
1997-06-13	3.52	3.52	3.44	3.52	81600
1997-06-16	3.44	3.52	3.44	3.44	47200
1997-06-17	3.52	3.56	3.44	3.44	220000
1997-06-19	3.47	3.73	3.44	3.63	213600
1997-06-20	3.74	3.75	3.63	3.63	38400
1997-06-23	3.63	3.75	3.63	3.75	100800
1997-06-24	3.75	3.75	3.68	3.68	216000
1997-06-25	3.71	3.83	3.71	3.75	97600
1997-06-26	3.80	3.88	3.77	3.77	171200
1997-06-27	3.77	3.81	3.77	3.81	261600
1997-06-30	3.77	3.84	3.77	3.77	37600
1997-07-01	3.84	3.88	3.77	3.88	14400
1997-07-02	3.78	3.97	3.77	3.97	67200
1997-07-03	3.97	3.97	3.89	3.89	10400
1997-07-07	3.89	4.00	3.89	4.00	39200
1997-07-08	4.00	4.05	3.92	4.05	62400
1997-07-09	4.02	4.05	3.97	3.97	472000
1997-07-10	3.97	3.97	3.97	3.97	9600
1997-07-14	3.97	3.97	3.97	3.97	4000
1997-07-15	3.97	4.08	3.97	4.08	56000
1997-07-16	4.08	4.31	4.02	4.30	274400
1997-07-17	4.25	4.30	4.25	4.25	16000
1997-07-18	4.33	4.50	4.25	4.36	253600
1997-07-21	4.36	4.41	4.36	4.36	56800
1997-07-22	4.36	4.36	4.17	4.30	204000
1997-07-23	4.19	4.30	4.19	4.22	32000
1997-07-24	4.19	4.25	4.19	4.25	56800
1997-07-25	4.19	4.25	4.19	4.25	113600
1997-07-28	4.22	4.22	4.19	4.19	45600
1997-07-29	4.19	4.19	4.19	4.19	14400
1997-07-30	4.25	4.25	4.19	4.19	12800
1997-07-31	4.22	4.25	4.19	4.19	95200
1997-08-01	4.25	4.25	4.25	4.25	20800
1997-08-04	4.19	4.22	4.19	4.20	62400
1997-08-05	4.19	4.19	4.19	4.19	10400
1997-08-06	4.19	4.19	4.19	4.19	2400
1997-08-07	4.19	4.19	4.19	4.19	800
1997-08-08	4.19	4.25	4.17	4.17	782400
1997-08-11	4.19	4.19	4.13	4.13	401600
1997-08-12	4.13	4.25	4.13	4.13	716800
1997-08-13	4.13	4.19	4.13	4.13	20800
1997-08-15	4.19	4.19	4.19	4.19	29600
1997-08-18	4.13	4.19	4.13	4.19	89600
1997-08-19	4.19	4.20	4.13	4.13	17600
1997-08-20	4.13	4.23	4.13	4.23	20000
1997-08-21	4.19	4.25	4.19	4.25	6400
1997-08-22	4.13	4.25	4.13	4.25	4800
1997-08-27	4.25	4.25	4.13	4.13	4000
1997-08-28	4.16	4.16	4.16	4.16	800
1997-08-29	4.13	4.25	4.13	4.25	8800
1997-09-02	4.25	4.25	4.13	4.20	13600
1997-09-03	4.16	4.19	4.16	4.19	28800
1997-09-04	4.20	4.20	4.18	4.19	59200
1997-09-05	4.16	4.16	4.16	4.16	3200
1997-09-08	4.25	4.25	4.19	4.19	4000
1997-09-09	4.19	4.22	4.19	4.22	12000
1997-09-10	4.22	4.27	4.22	4.25	25600
1997-09-11	4.22	4.28	4.22	4.28	12800
1997-09-12	4.41	4.63	4.38	4.58	7672000
1997-09-15	4.50	4.58	4.50	4.52	841600
1997-09-16	4.50	4.56	4.50	4.56	914400
1997-09-17	4.50	4.56	4.50	4.56	307200
1997-09-18	4.53	4.56	4.50	4.55	150400
1997-09-19	4.56	4.63	4.53	4.59	492800
1997-09-22	4.62	4.70	4.59	4.66	241600
1997-09-23	4.66	4.78	4.66	4.75	356800
1997-09-24	4.75	4.75	4.67	4.67	57600
1997-09-25	4.72	4.72	4.67	4.67	130400
1997-09-26	4.67	4.67	4.56	4.66	500800
1997-09-29	4.66	4.66	4.61	4.63	168000
1997-09-30	4.61	4.64	4.61	4.64	861600
1997-10-01	4.64	4.64	4.63	4.64	116800
1997-10-02	4.50	4.50	4.34	4.42	2073600
1997-10-03	4.50	4.50	4.38	4.44	1048000
1997-10-06	4.38	4.47	4.34	4.34	120000
1997-10-07	4.33	4.41	4.31	4.41	120000
1997-10-08	4.34	4.36	4.19	4.19	1184000
1997-10-09	4.20	4.20	4.19	4.19	232000
1997-10-10	4.19	4.28	4.19	4.28	19200
1997-10-13	4.31	4.31	4.19	4.19	220800
1997-10-14	4.19	4.24	4.19	4.24	138400
1997-10-15	4.19	4.27	4.19	4.27	37600
1997-10-16	4.27	4.27	4.19	4.19	26400
1997-10-17	4.19	4.24	4.19	4.21	709600
1997-10-20	4.24	4.24	4.19	4.19	171200
1997-10-21	4.22	4.22	3.75	3.75	3074400
1997-10-22	3.84	4.11	3.75	4.02	2872000
1997-10-23	3.88	3.88	3.73	3.78	2307200
1997-10-24	3.73	3.86	3.73	3.73	330400
1997-10-27	3.73	3.77	3.55	3.67	408000
1997-10-28	3.56	3.69	3.56	3.69	1116800
1997-10-29	3.70	3.81	3.70	3.75	271200
1997-10-30	3.81	3.81	3.70	3.80	39200
1997-10-31	3.80	3.88	3.72	3.81	50400
1997-11-03	3.88	3.88	3.88	3.88	7200
1997-11-04	3.81	3.95	3.81	3.94	76800
1997-11-05	3.94	3.97	3.94	3.97	11200
1997-11-06	3.94	3.94	3.88	3.92	189600
1997-11-07	3.88	3.97	3.88	3.91	16000
1997-11-10	3.97	3.97	3.88	3.89	25600
1997-11-11	3.88	3.97	3.88	3.97	94400
1997-11-12	3.94	3.94	3.84	3.89	362400
1997-11-13	3.97	3.97	3.88	3.88	13600
1997-11-14	3.88	3.89	3.88	3.88	388000
1997-11-17	3.88	3.97	3.88	3.88	11200
1997-11-18	3.91	3.97	3.91	3.94	510400
1997-11-19	3.88	3.97	3.88	3.97	174400
1997-11-20	3.97	3.97	3.91	3.91	29600
1997-11-21	3.94	3.97	3.91	3.91	80800
1997-11-24	3.94	3.97	3.91	3.91	967200
1997-11-25	3.91	3.97	3.91	3.97	140800
1997-11-26	3.95	3.97	3.92	3.95	572800
1997-11-28	4.00	4.00	4.00	4.00	8000
1997-12-01	3.91	4.03	3.91	4.03	32000
1997-12-02	3.91	4.02	3.91	4.02	794400
1997-12-03	3.91	4.00	3.91	4.00	90400
1997-12-04	3.97	4.03	3.97	4.00	20000
1997-12-05	3.97	4.02	3.97	4.02	13600
1997-12-08	4.01	4.03	3.97	4.03	766400
1997-12-09	3.97	3.98	3.92	3.92	66400
1997-12-10	3.95	3.95	3.78	3.78	229600
1997-12-11	3.66	3.67	3.66	3.66	393600
1997-12-12	3.66	3.67	3.64	3.64	518400
1997-12-15	3.64	3.64	3.59	3.59	288800
1997-12-16	3.59	3.69	3.56	3.58	1505600
1997-12-17	3.56	3.69	3.56	3.69	84000
1997-12-18	3.63	3.66	3.59	3.59	140000
1997-12-19	3.69	3.69	3.56	3.59	300800
1997-12-22	3.69	3.69	3.59	3.63	28800
1997-12-23	3.59	3.63	3.59	3.59	32800
1997-12-24	3.59	3.59	3.59	3.59	52000
1997-12-26	3.69	3.69	3.61	3.61	5600
1997-12-29	3.64	3.64	3.59	3.64	191200
1997-12-30	3.69	3.69	3.63	3.63	12000
1997-12-31	3.73	3.73	3.59	3.72	100800
1998-01-02	3.59	3.66	3.59	3.66	4000
1998-01-05	3.61	3.69	3.61	3.64	153600
1998-01-06	3.59	3.68	3.59	3.68	6400
1998-01-07	3.59	3.69	3.59	3.69	22400
1998-01-08	3.59	3.61	3.59	3.59	28800
1998-01-09	3.63	3.63	3.44	3.45	509600
1998-01-12	3.47	3.59	3.47	3.47	5600
1998-01-13	3.47	3.59	3.38	3.38	596000
1998-01-14	3.33	3.34	3.05	3.23	1337600
1998-01-15	3.25	3.25	3.13	3.13	188800
1998-01-16	3.33	3.88	3.33	3.50	1693600
1998-01-20	3.52	3.63	3.38	3.38	309600
1998-01-21	3.34	3.45	3.34	3.39	201600
1998-01-22	3.38	3.38	3.31	3.31	612800
1998-01-23	3.31	3.36	3.31	3.31	445600
1998-01-26	3.34	3.36	3.22	3.33	96800
1998-01-27	3.28	3.33	3.22	3.22	510400
1998-01-28	3.31	3.31	3.22	3.25	891200
1998-01-29	3.22	3.38	3.22	3.33	2476800
1998-01-30	3.28	3.30	3.28	3.28	22400
1998-02-02	3.38	3.38	3.23	3.23	646400
1998-02-03	3.28	3.31	3.25	3.25	98400
1998-02-04	3.25	3.38	3.25	3.38	68800
1998-02-05	3.38	3.41	3.31	3.34	181600
1998-02-06	3.34	3.34	3.25	3.33	1505600
1998-02-09	3.34	3.36	3.28	3.28	100000
1998-02-10	3.28	3.50	3.28	3.50	36800
1998-02-11	3.41	3.77	3.31	3.72	856800
1998-02-12	3.72	3.73	3.63	3.64	144800
1998-02-13	3.63	3.75	3.63	3.75	108000
1998-02-17	3.63	3.75	3.56	3.67	708800
1998-02-18	3.56	3.69	3.56	3.69	150400
1998-02-19	3.63	3.67	3.56	3.67	204800
1998-02-20	3.59	3.75	3.59	3.59	19200
1998-02-23	3.59	3.75	3.59	3.75	188000
1998-02-24	3.59	3.75	3.59	3.70	1248800
1998-02-25	3.64	3.75	3.63	3.75	1014400
1998-02-26	3.69	3.77	3.66	3.66	128800
1998-02-27	3.66	3.75	3.50	3.52	1277600
1998-03-02	3.53	3.53	3.51	3.51	579200
1998-03-03	3.50	3.53	3.42	3.47	84800
1998-03-04	3.41	3.44	3.28	3.28	98400
1998-03-05	3.25	3.25	3.03	3.13	2812800
1998-03-06	3.13	3.16	3.06	3.16	25600
1998-03-09	3.07	3.38	3.06	3.34	2236000
1998-03-10	3.25	3.38	3.25	3.38	206400
1998-03-11	3.38	3.38	3.34	3.34	177600
1998-03-12	3.44	3.49	3.38	3.44	162400
1998-03-13	3.49	3.50	3.42	3.50	523200
1998-03-16	3.41	3.50	3.41	3.41	6400
1998-03-17	3.41	3.47	3.41	3.42	44000
1998-03-18	3.50	3.52	3.41	3.52	258400
1998-03-19	3.52	3.52	3.41	3.47	274400
1998-03-20	3.41	3.52	3.41	3.52	57600
1998-03-23	3.52	3.52	3.25	3.30	880000
1998-03-24	3.23	3.41	3.23	3.30	1676800
1998-03-25	3.28	3.47	3.28	3.41	125600
1998-03-26	3.38	3.50	3.38	3.50	317600
1998-03-27	3.50	3.56	3.38	3.50	328000
1998-03-30	3.42	3.52	3.42	3.42	21600
1998-03-31	3.46	3.49	3.42	3.49	458400
1998-04-01	3.50	3.52	3.42	3.42	323200
1998-04-02	3.46	3.48	3.42	3.48	100000
1998-04-03	3.42	3.55	3.42	3.50	196000
1998-04-06	3.51	3.52	3.42	3.42	434400
1998-04-07	3.42	3.45	3.42	3.44	371200
1998-04-08	3.44	3.47	3.44	3.44	55200
1998-04-09	3.48	3.48	3.44	3.44	31200
1998-04-13	3.44	3.48	3.39	3.47	460000
1998-04-14	3.45	3.47	3.44	3.44	108000
1998-04-15	3.53	3.53	3.44	3.52	172000
1998-04-16	3.47	3.50	3.47	3.47	128800
1998-04-17	3.47	3.50	3.41	3.41	128000
1998-04-20	3.50	3.50	3.31	3.44	523200
1998-04-21	3.50	3.50	3.38	3.38	88000
1998-04-22	3.38	3.50	3.38	3.38	320800
1998-04-23	3.45	3.45	3.25	3.39	569600
1998-04-24	3.34	3.44	3.34	3.44	12800
1998-04-27	3.47	3.47	3.27	3.27	107200
1998-04-28	3.28	3.41	3.25	3.28	286400
1998-04-29	3.30	3.30	3.13	3.19	154400
1998-04-30	3.22	3.30	3.13	3.30	15200
1998-05-01	3.26	3.30	3.01	3.01	3783200
1998-05-04	3.13	3.23	3.03	3.03	36000
1998-05-05	3.02	3.13	3.02	3.02	89600
1998-05-06	3.03	3.14	3.03	3.03	38400
1998-05-07	3.14	3.16	3.04	3.04	30400
1998-05-08	3.06	3.16	3.03	3.16	8468800
1998-05-11	3.16	3.19	3.13	3.13	14400
1998-05-12	3.06	3.09	3.03	3.03	51200
1998-05-13	3.09	3.09	3.03	3.09	187200
1998-05-14	3.11	3.11	3.03	3.03	104000
1998-05-15	3.11	3.14	3.03	3.11	123200
1998-05-18	3.11	3.11	3.03	3.03	19200
1998-05-19	3.03	3.09	2.92	2.94	124000
1998-05-20	2.94	2.94	2.75	2.75	186400
1998-05-21	2.75	2.81	2.75	2.80	361600
1998-05-22	2.81	2.81	2.75	2.75	23200
1998-05-26	2.75	2.80	2.75	2.77	104800
1998-05-27	2.81	2.81	2.68	2.78	4404000
1998-05-28	2.70	2.77	2.69	2.69	536800
1998-05-29	2.69	2.70	2.67	2.67	415200
1998-06-01	2.67	2.70	2.67	2.68	1268800
1998-06-02	2.70	2.70	2.69	2.69	14400
1998-06-03	2.70	2.77	2.69	2.69	869600
1998-06-04	2.69	2.77	2.67	2.69	159200
1998-06-05	2.72	2.77	2.70	2.72	275200
1998-06-08	2.70	2.75	2.67	2.70	308800
1998-06-09	2.71	2.71	2.67	2.67	13600
1998-06-10	2.67	2.75	2.56	2.56	272000
1998-06-11	2.66	2.66	2.52	2.52	22400
1998-06-12	2.52	2.52	2.52	2.52	16800
1998-06-15	2.63	2.63	2.44	2.52	243200
1998-06-16	2.47	2.50	2.42	2.50	142400
1998-06-17	2.44	2.52	2.44	2.47	116000
1998-06-18	2.47	2.56	2.47	2.56	206400
1998-06-19	2.52	2.64	2.52	2.64	55200
1998-06-22	2.64	2.64	2.56	2.56	146400
1998-06-23	2.64	2.64	2.50	2.63	157600
1998-06-24	2.63	2.63	2.53	2.58	838400
1998-06-25	2.53	2.63	2.53	2.63	720000
1998-06-26	2.64	2.64	2.58	2.58	37600
1998-06-29	2.64	2.64	2.59	2.59	65600
1998-06-30	2.59	2.64	2.59	2.64	38400
1998-07-01	2.59	2.62	2.59	2.62	3200
1998-07-02	2.63	2.64	2.61	2.64	33600
1998-07-06	2.67	2.91	2.63	2.91	764800
1998-07-07	3.03	3.16	2.95	2.95	153600
1998-07-08	2.98	3.03	2.95	3.00	124800
1998-07-09	3.06	3.06	2.86	2.91	100000
1998-07-10	2.81	2.97	2.81	2.86	164800
1998-07-13	2.81	2.88	2.74	2.74	1241600
1998-07-14	2.80	2.80	2.73	2.75	170400
1998-07-15	2.78	2.83	2.78	2.80	156800
1998-07-16	2.78	2.83	2.78	2.81	115200
1998-07-17	2.84	2.86	2.78	2.86	350400
1998-07-20	2.75	2.84	2.75	2.80	1000800
1998-07-21	2.77	2.84	2.72	2.74	144800
1998-07-22	2.72	2.75	2.69	2.69	37600
1998-07-23	2.75	2.75	2.47	2.48	680800
1998-07-24	2.47	2.58	2.47	2.52	1034400
1998-07-27	2.53	2.56	2.47	2.56	8800
1998-07-28	2.56	2.56	2.47	2.47	124000
1998-07-29	2.56	2.56	2.56	2.56	2400
1998-07-30	2.48	2.59	2.48	2.48	258400
1998-07-31	2.48	2.56	2.48	2.49	124000
1998-08-03	2.50	2.55	2.50	2.50	4510400
1998-08-04	2.52	2.52	2.50	2.50	407200
1998-08-05	2.50	2.63	2.50	2.53	53600
1998-08-06	2.50	2.56	2.50	2.56	93600
1998-08-07	2.50	2.56	2.50	2.56	37600
1998-08-10	2.53	2.63	2.53	2.63	70400
1998-08-11	2.50	2.59	2.50	2.50	8800
1998-08-12	2.53	2.53	2.53	2.53	800
1998-08-13	2.53	2.61	2.53	2.53	178400
1998-08-14	2.56	2.61	2.53	2.61	52800
1998-08-17	2.57	2.61	2.55	2.58	204800
1998-08-18	2.58	2.61	2.56	2.56	174400
1998-08-19	2.56	2.58	2.56	2.56	28800
1998-08-20	2.56	2.63	2.56	2.56	229600
1998-08-21	2.56	2.59	2.56	2.59	323200
1998-08-24	2.63	2.63	2.56	2.56	67200
1998-08-25	2.59	2.63	2.56	2.58	1060000
1998-08-26	2.58	2.63	2.56	2.59	348800
1998-08-27	2.63	2.64	2.53	2.56	317600
1998-08-28	2.54	2.56	2.47	2.50	65600
1998-08-31	2.55	2.55	2.28	2.28	146400
1998-09-01	2.34	2.34	2.28	2.28	82400
1998-09-02	2.31	2.31	2.31	2.31	35200
1998-09-03	2.34	2.38	2.31	2.33	182400
1998-09-04	2.33	2.33	2.28	2.28	128000
1998-09-08	2.33	2.38	2.29	2.31	44800
1998-09-09	2.28	2.32	2.28	2.28	278400
1998-09-10	2.29	2.30	2.28	2.30	431200
1998-09-11	2.28	2.30	2.23	2.27	68000
1998-09-14	2.25	2.34	2.23	2.25	67200
1998-09-15	2.23	2.31	2.23	2.23	124000
1998-09-16	2.23	2.25	2.16	2.16	304800
1998-09-17	2.13	2.13	2.09	2.09	45600
1998-09-18	2.09	2.14	2.08	2.09	185600
1998-09-21	2.14	2.14	2.06	2.07	26400
1998-09-22	2.03	2.06	2.00	2.00	564800
1998-09-23	2.05	2.07	2.00	2.04	95200
1998-09-24	2.07	2.07	2.00	2.02	124800
1998-09-25	2.01	2.03	1.98	2.03	11200
1998-09-28	2.00	2.03	2.00	2.00	40000
1998-09-29	2.00	2.00	1.95	1.97	139200
1998-09-30	1.95	1.97	1.95	1.97	284000
1998-10-01	2.03	2.03	1.94	1.94	7200
1998-10-02	1.94	1.98	1.94	1.98	28000
1998-10-05	1.95	2.00	1.91	1.91	31200
1998-10-06	1.95	1.95	1.84	1.84	24800
1998-10-07	1.88	1.88	1.88	1.88	4000
1998-10-08	1.84	1.86	1.59	1.59	63200
1998-10-09	1.75	1.75	1.63	1.63	8800
1998-10-12	1.69	1.72	1.63	1.70	58400
1998-10-13	1.73	1.74	1.70	1.74	32000
1998-10-14	1.77	1.81	1.77	1.78	35200
1998-10-15	1.81	1.81	1.81	1.81	800
1998-10-16	1.72	1.81	1.72	1.77	124800
1998-10-19	1.83	1.83	1.72	1.72	48800
1998-10-20	1.81	1.83	1.72	1.75	1228000
1998-10-21	1.75	1.88	1.75	1.81	83200
1998-10-22	1.89	1.89	1.78	1.89	21600
1998-10-23	1.94	2.28	1.94	2.28	184800
1998-10-26	2.34	2.45	2.31	2.34	297600
1998-10-27	2.34	2.36	2.28	2.31	157600
1998-10-28	2.30	2.34	2.30	2.31	171200
1998-10-29	2.30	2.33	2.30	2.31	294400
1998-10-30	2.33	2.33	2.25	2.25	12800
1998-11-02	2.31	2.31	2.25	2.30	47200
1998-11-03	2.27	2.31	2.27	2.31	9600
1998-11-04	2.34	2.34	2.22	2.30	8000
1998-11-05	2.33	2.33	2.22	2.22	2400
1998-11-06	2.23	2.23	2.20	2.20	28800
1998-11-09	2.19	2.22	2.13	2.13	42400
1998-11-10	2.22	2.22	2.13	2.16	45600
1998-11-12	2.13	2.13	2.13	2.13	4000
1998-11-13	2.13	2.13	2.13	2.13	14400
1998-11-16	2.06	2.06	2.00	2.03	275200
1998-11-17	2.08	2.15	2.08	2.15	122400
1998-11-18	2.06	2.19	2.06	2.19	28800
1998-11-19	2.22	2.22	2.11	2.16	48000
1998-11-20	2.13	2.22	2.13	2.22	116800
1998-11-23	2.19	2.25	2.13	2.25	9600
1998-11-24	2.13	2.23	2.13	2.14	75200
1998-11-25	2.14	2.25	2.14	2.22	123200
1998-11-27	2.25	2.34	2.20	2.33	372000
1998-11-30	2.36	2.41	2.28	2.28	18400
1998-12-01	2.36	2.38	2.36	2.38	31200
1998-12-02	2.30	2.38	2.30	2.38	41600
1998-12-03	2.38	2.56	2.38	2.53	73600
1998-12-04	2.50	2.59	2.50	2.50	77600
1998-12-07	2.47	2.52	2.47	2.48	40800
1998-12-08	2.53	2.53	2.45	2.47	131200
1998-12-09	2.47	2.50	2.47	2.48	76800
1998-12-10	2.44	2.53	2.44	2.47	9600
1998-12-11	2.38	2.47	2.38	2.47	14400
1998-12-14	2.47	2.48	2.47	2.48	137600
1998-12-15	2.50	2.50	2.47	2.47	54400
1998-12-16	2.47	2.52	2.47	2.50	251200
1998-12-17	2.44	2.48	2.44	2.48	96800
1998-12-18	2.47	2.48	2.47	2.48	1600
1998-12-21	2.47	2.50	2.36	2.42	211200
1998-12-22	2.38	2.42	2.36	2.41	672000
1998-12-23	2.38	2.44	2.38	2.44	30400
1998-12-24	2.36	2.48	2.36	2.48	4000
1998-12-28	2.48	2.48	2.42	2.42	15200
1998-12-29	2.44	2.47	2.42	2.42	25600
1998-12-30	2.36	2.50	2.36	2.43	110400
1998-12-31	2.38	2.48	2.38	2.42	436800
1999-01-04	2.42	2.44	2.42	2.42	69600
1999-01-05	2.52	2.75	2.52	2.63	266400
1999-01-06	2.63	2.69	2.56	2.69	156000
1999-01-07	2.63	2.63	2.58	2.63	285600
1999-01-08	2.61	2.69	2.61	2.63	125600
1999-01-11	2.63	2.69	2.63	2.66	51200
1999-01-12	2.66	2.66	2.61	2.63	119200
1999-01-13	2.52	2.63	2.50	2.50	28800
1999-01-14	2.50	2.56	2.50	2.50	212000
1999-01-15	2.56	2.56	2.56	2.56	28800
1999-01-19	2.64	2.64	2.50	2.55	28800
1999-01-20	2.53	2.53	2.50	2.53	48000
1999-01-21	2.58	2.61	2.56	2.61	62400
1999-01-22	2.48	2.52	2.48	2.52	8000
1999-01-25	2.52	2.55	2.48	2.48	361600
1999-01-26	2.50	2.50	2.42	2.44	316800
1999-01-27	2.48	2.50	2.48	2.50	100000
1999-01-28	2.44	2.52	2.44	2.50	126400
1999-01-29	2.44	2.52	2.42	2.50	182400
1999-02-01	2.50	2.50	2.41	2.41	56800
1999-02-02	2.38	2.50	2.38	2.47	134400
1999-02-03	2.48	2.48	2.42	2.47	44000
1999-02-04	2.48	2.56	2.44	2.50	262400
1999-02-05	2.52	2.52	2.39	2.44	689600
1999-02-08	2.45	2.55	2.44	2.55	256800
1999-02-09	2.52	2.63	2.44	2.44	334400
1999-02-10	2.41	2.41	2.34	2.38	964800
1999-02-11	2.39	2.40	2.37	2.38	450400
1999-02-12	2.38	2.41	2.36	2.38	666400
1999-02-16	2.39	2.41	2.39	2.39	34400
1999-02-17	2.36	2.40	2.36	2.40	1122400
1999-02-18	2.48	2.48	2.37	2.37	16800
1999-02-19	2.41	2.41	2.37	2.38	79200
1999-02-22	2.37	2.48	2.37	2.38	19200
1999-02-23	2.38	2.42	2.38	2.38	127200
1999-02-24	2.39	2.42	2.36	2.36	340000
1999-02-25	2.37	2.39	2.36	2.39	198400
1999-02-26	2.42	2.48	2.36	2.44	84000
1999-03-01	2.48	2.48	2.36	2.41	32800
1999-03-02	2.37	2.39	2.37	2.38	90400
1999-03-03	2.37	2.38	2.37	2.38	20800
1999-03-04	2.38	2.38	2.37	2.37	26400
1999-03-05	2.37	2.38	2.37	2.37	51200
1999-03-08	2.45	2.45	2.37	2.38	64800
1999-03-09	2.38	2.38	2.37	2.38	197600
1999-03-10	2.40	2.41	2.38	2.38	56800
1999-03-11	2.47	2.47	2.37	2.37	48000
1999-03-12	2.39	2.40	2.38	2.38	48800
1999-03-15	2.38	2.44	2.38	2.38	23200
1999-03-16	2.39	2.39	2.37	2.38	448800
1999-03-17	2.36	2.39	2.36	2.38	49600
1999-03-18	2.38	2.39	2.36	2.36	42400
1999-03-19	2.39	2.39	2.38	2.39	87200
1999-03-22	2.47	2.47	2.42	2.45	82400
1999-03-23	2.50	2.66	2.50	2.64	261600
1999-03-24	2.64	2.84	2.63	2.80	236000
1999-03-25	2.81	2.81	2.73	2.80	146400
1999-03-26	2.84	2.84	2.73	2.81	1876800
1999-03-29	2.84	2.84	2.77	2.81	316800
1999-03-30	2.77	2.88	2.77	2.84	702400
1999-03-31	2.89	2.97	2.81	2.97	64000
1999-04-01	2.98	2.98	2.91	2.98	510400
1999-04-05	2.98	2.98	2.78	2.84	68800
1999-04-06	2.78	2.78	2.72	2.75	24800
1999-04-07	2.76	2.81	2.69	2.81	12800
1999-04-08	2.69	2.75	2.69	2.69	96000
1999-04-09	2.75	2.75	2.69	2.72	8000
1999-04-12	2.75	2.88	2.69	2.69	12000
1999-04-13	2.91	2.91	2.69	2.69	4800
1999-04-14	2.75	2.75	2.69	2.69	19200
1999-04-15	2.66	2.86	2.64	2.83	108800
1999-04-16	2.81	2.84	2.69	2.84	62400
1999-04-19	2.75	2.84	2.75	2.84	24800
1999-04-20	2.75	2.84	2.75	2.84	20800
1999-04-21	2.84	2.84	2.69	2.71	731200
1999-04-22	2.91	3.13	2.88	3.00	447200
1999-04-23	3.00	3.00	2.89	3.00	839200
1999-04-26	2.97	3.02	2.95	2.95	140800
1999-04-27	2.94	2.94	2.78	2.78	179200
1999-04-28	2.76	2.86	2.75	2.75	145600
1999-04-29	2.84	2.84	2.78	2.78	46400
1999-04-30	2.85	2.92	2.84	2.84	204800
1999-05-03	2.90	2.92	2.88	2.89	988800
1999-05-04	2.88	2.94	2.88	2.88	456800
1999-05-05	2.89	3.08	2.89	3.03	508000
1999-05-06	3.06	3.14	3.06	3.11	399200
1999-05-07	3.12	3.17	3.11	3.14	1090400
1999-05-10	3.14	3.27	3.14	3.27	241600
1999-05-11	3.26	3.31	3.25	3.29	68800
1999-05-12	3.31	3.39	3.27	3.39	148000
1999-05-13	3.39	3.39	3.31	3.38	32800
1999-05-14	3.31	3.38	3.31	3.38	136000
1999-05-17	3.39	3.39	3.34	3.34	8800
1999-05-18	3.36	3.38	3.31	3.38	587200
1999-05-19	3.39	3.39	3.28	3.28	316000
1999-05-20	3.28	3.39	3.28	3.28	134400
1999-05-21	3.28	3.36	3.28	3.28	97600
1999-05-24	3.25	3.31	3.25	3.27	172800
1999-05-25	3.31	3.31	3.28	3.28	14400
1999-05-26	3.28	3.48	3.28	3.38	312800
1999-05-27	3.34	3.45	3.34	3.39	40800
1999-05-28	3.44	3.48	3.44	3.48	84800
1999-06-01	3.45	3.48	3.38	3.45	239200
1999-06-02	3.48	3.48	3.36	3.36	454400
1999-06-03	3.36	3.45	3.36	3.45	182400
1999-06-04	3.44	3.45	3.36	3.38	141600
1999-06-07	3.39	3.41	3.39	3.39	13600
1999-06-08	3.40	3.41	3.36	3.38	111200
1999-06-09	3.41	3.41	3.38	3.38	100800
1999-06-10	3.36	3.41	3.31	3.38	205600
1999-06-11	3.37	3.38	3.31	3.31	127200
1999-06-14	3.36	3.38	3.34	3.36	128000
1999-06-15	3.31	3.38	3.25	3.31	621600
1999-06-16	3.28	3.28	2.66	2.78	1107200
1999-06-17	2.75	2.77	2.50	2.66	1157600
1999-06-18	2.67	2.69	2.63	2.66	864000
1999-06-21	2.66	2.72	2.64	2.72	264800
1999-06-22	2.71	2.84	2.71	2.82	324800
1999-06-23	2.84	2.88	2.80	2.82	1003200
1999-06-24	2.81	2.83	2.63	2.64	920800
1999-06-25	2.66	2.66	2.61	2.63	492000
1999-06-28	2.64	2.66	2.62	2.63	775200
1999-06-29	2.69	2.69	2.59	2.66	1012000
1999-06-30	2.66	2.82	2.63	2.80	644000
1999-07-01	2.80	2.88	2.77	2.88	335200
1999-07-02	2.88	3.13	2.84	3.13	214400
1999-07-06	3.09	3.44	3.09	3.38	360800
1999-07-07	3.38	3.41	3.28	3.31	1089600
1999-07-08	3.27	3.30	3.16	3.22	101600
1999-07-09	3.13	3.13	2.70	2.77	153600
1999-07-12	2.91	2.91	2.81	2.84	48800
1999-07-13	2.80	2.88	2.77	2.78	49600
1999-07-14	2.83	2.84	2.81	2.84	96800
1999-07-15	2.77	2.80	2.77	2.80	69600
1999-07-16	2.77	2.92	2.77	2.83	181600
1999-07-19	2.84	3.02	2.84	2.93	300000
1999-07-20	2.88	3.00	2.88	3.00	47200
1999-07-21	2.95	3.02	2.89	3.02	56000
1999-07-22	2.88	3.02	2.88	3.02	150400
1999-07-23	2.98	3.06	2.98	3.06	97600
1999-07-26	3.04	3.06	3.04	3.05	82400
1999-07-27	3.08	3.11	3.00	3.11	85600
1999-07-28	3.02	3.02	2.92	2.94	166400
1999-07-29	2.92	2.94	2.91	2.94	109600
1999-07-30	2.94	3.00	2.91	3.00	50400
1999-08-02	3.02	3.02	2.86	3.02	176800
1999-08-03	2.93	3.02	2.92	3.02	251200
1999-08-04	2.94	3.02	2.92	3.02	599200
1999-08-06	3.00	3.00	2.94	2.94	17600
1999-08-09	2.91	2.97	2.91	2.97	14400
1999-08-10	2.91	3.05	2.91	3.05	19200
1999-08-11	3.03	3.06	3.00	3.00	18400
1999-08-12	3.06	3.06	3.00	3.00	31200
1999-08-13	2.94	3.02	2.94	2.94	12000
1999-08-16	3.06	3.06	3.00	3.00	39200
1999-08-17	3.06	3.06	2.94	2.94	7200
1999-08-18	2.91	2.91	2.91	2.91	1600
1999-08-19	2.97	2.97	2.91	2.91	8800
1999-08-20	3.03	3.06	3.03	3.05	13600
1999-08-23	3.13	3.13	3.02	3.02	16000
1999-08-24	3.02	3.13	2.97	3.13	4000
1999-08-25	2.97	2.97	2.97	2.97	1600
1999-08-26	3.13	3.13	3.02	3.02	10400
1999-08-27	2.95	2.95	2.92	2.94	163200
1999-08-30	2.94	2.95	2.86	2.86	88000
1999-08-31	2.89	2.91	2.88	2.89	214400
1999-09-01	2.88	2.96	2.88	2.92	400000
1999-09-02	2.90	2.92	2.84	2.88	153600
1999-09-03	2.92	2.92	2.84	2.86	63200
1999-09-07	2.84	2.84	2.81	2.84	147200
1999-09-08	2.84	2.92	2.81	2.81	27200
1999-09-09	2.81	2.81	2.80	2.80	24000
1999-09-10	2.80	2.80	2.63	2.73	74400
1999-09-13	2.70	2.73	2.70	2.73	71200
1999-09-14	2.68	2.72	2.68	2.72	9600
1999-09-15	2.67	2.75	2.67	2.72	64000
1999-09-16	2.67	2.69	2.67	2.69	31200
1999-09-17	2.67	2.91	2.67	2.91	159200
1999-09-20	2.88	2.88	2.81	2.81	26400
1999-09-21	2.78	2.84	2.75	2.77	33600
1999-09-22	2.72	2.72	2.69	2.69	6400
1999-09-23	2.80	2.80	2.74	2.76	24000
1999-09-24	2.69	2.74	2.69	2.73	8800
1999-09-27	2.73	2.77	2.72	2.75	282400
1999-09-28	2.69	2.70	2.63	2.69	177600
1999-09-29	2.66	2.69	2.66	2.69	400800
1999-09-30	2.67	2.67	2.53	2.55	101600
1999-10-01	2.51	2.52	2.41	2.52	154400
1999-10-04	2.48	2.48	2.38	2.39	113600
1999-10-05	2.38	2.43	2.38	2.43	596800
1999-10-06	2.42	2.44	2.41	2.44	205600
1999-10-07	2.39	2.45	2.39	2.45	9600
1999-10-08	2.41	2.42	2.41	2.41	429600
1999-10-11	2.38	2.38	2.36	2.38	269600
1999-10-12	2.36	2.36	2.33	2.33	294400
1999-10-13	2.34	2.41	2.34	2.38	22400
1999-10-14	2.36	2.42	2.36	2.38	40000
1999-10-18	2.38	2.47	2.38	2.47	61600
1999-10-19	2.45	2.64	2.45	2.56	67200
1999-10-20	2.52	2.52	2.52	2.52	3200
1999-10-21	2.50	2.63	2.50	2.63	72000
1999-10-22	2.59	2.59	2.50	2.50	66400
1999-10-25	2.56	2.56	2.49	2.49	20800
1999-10-26	2.50	2.50	2.44	2.45	344000
1999-10-27	2.48	2.48	2.44	2.44	37600
1999-10-28	2.46	2.47	2.44	2.44	5600
1999-10-29	2.46	2.46	2.36	2.38	30400
1999-11-01	2.41	2.41	2.31	2.31	28800
1999-11-02	2.31	2.34	2.06	2.06	123200
1999-11-03	2.19	2.19	2.13	2.13	304800
1999-11-04	2.14	2.20	2.13	2.13	278400
1999-11-05	2.06	2.08	1.79	1.84	1644000
1999-11-08	1.84	1.88	1.75	1.88	315200
1999-11-09	1.89	1.97	1.86	1.97	243200
1999-11-10	1.97	1.97	1.92	1.95	372800
1999-11-11	1.96	1.98	1.95	1.95	234400
1999-11-12	1.96	1.98	1.95	1.97	308800
1999-11-15	1.99	2.02	1.99	2.02	98400
1999-11-16	1.98	2.14	1.98	2.08	307200
1999-11-17	2.07	2.19	2.07	2.19	102400
1999-11-18	2.19	2.20	2.14	2.20	40000
1999-11-19	2.16	2.20	2.13	2.13	227200
1999-11-22	2.18	2.18	2.02	2.03	236800
1999-11-23	2.06	2.16	2.05	2.16	146400
1999-11-24	2.00	2.16	2.00	2.16	30400
1999-11-26	2.02	2.17	2.02	2.17	3200
1999-11-29	2.22	2.39	2.19	2.28	31200
1999-11-30	2.25	2.25	2.17	2.17	16800
1999-12-01	2.16	2.25	2.16	2.17	636000
1999-12-02	2.19	2.20	2.17	2.20	44000
1999-12-03	2.21	2.28	2.17	2.24	44000
1999-12-06	2.25	2.34	2.23	2.31	652800
1999-12-07	2.25	2.50	2.25	2.50	96000
1999-12-08	2.38	2.81	2.38	2.45	108800
1999-12-09	2.45	2.47	2.25	2.25	29600
1999-12-10	2.42	2.44	2.25	2.38	165600
1999-12-13	2.28	2.41	2.13	2.13	160800
1999-12-14	2.23	2.33	2.14	2.28	1205600
1999-12-15	2.16	2.16	2.06	2.08	70400
1999-12-16	2.08	2.31	2.08	2.31	1174400
1999-12-17	2.33	2.35	2.25	2.27	495200
1999-12-20	2.34	2.35	2.27	2.34	36800
1999-12-21	2.27	2.27	1.89	2.00	76800
1999-12-22	2.09	2.13	2.03	2.13	264000
1999-12-23	2.02	2.02	2.02	2.02	9600
1999-12-27	2.02	2.17	2.02	2.17	24800
1999-12-28	2.23	2.38	2.19	2.38	49600
1999-12-29	2.28	2.55	2.28	2.50	58400
1999-12-30	2.55	2.56	2.44	2.44	27200
1999-12-31	2.50	2.50	2.39	2.50	27200
2000-01-03	2.56	2.56	2.45	2.56	13600
2000-01-04	2.38	2.38	2.31	2.31	54400
2000-01-05	2.30	2.38	2.30	2.34	6400
2000-01-06	2.30	2.33	2.30	2.30	22400
2000-01-07	2.27	2.27	2.27	2.27	11200
2000-01-10	2.27	2.27	2.27	2.27	3200
2000-01-11	2.27	2.27	2.13	2.17	100000
2000-01-12	2.13	2.17	2.13	2.17	94400
2000-01-13	2.20	2.20	2.17	2.17	14400
2000-01-14	2.20	2.38	2.20	2.22	49600
2000-01-18	2.20	2.23	2.16	2.16	282400
2000-01-19	2.19	2.23	2.16	2.19	532800
2000-01-20	2.14	2.38	2.14	2.34	29600
2000-01-21	2.32	2.34	2.30	2.30	184000
2000-01-24	2.30	2.31	2.19	2.31	16000
2000-01-25	2.26	2.26	2.22	2.23	15200
2000-01-26	2.26	2.33	2.26	2.27	20800
2000-01-27	2.34	2.34	2.28	2.31	131200
2000-01-28	2.28	2.28	2.14	2.22	58400
2000-01-31	2.27	2.27	2.14	2.19	53600
2000-02-01	2.14	2.20	2.14	2.19	68800
2000-02-02	2.14	2.25	2.14	2.19	130400
2000-02-03	2.25	2.27	2.17	2.27	88000
2000-02-04	2.19	2.39	2.19	2.23	876000
2000-02-07	2.38	2.38	2.23	2.38	473600
2000-02-08	2.40	2.41	2.37	2.37	67200
2000-02-09	2.36	2.39	2.32	2.39	396800
2000-02-10	2.37	2.37	2.31	2.36	17600
2000-02-11	2.31	2.31	2.19	2.25	72800
2000-02-14	2.22	2.39	2.19	2.33	38400
2000-02-15	2.28	2.33	2.16	2.17	132000
2000-02-16	2.24	2.25	2.19	2.23	44800
2000-02-17	2.20	2.22	2.19	2.21	181600
2000-02-18	2.17	2.23	2.11	2.22	79200
2000-02-22	2.26	2.26	2.16	2.19	72000
2000-02-23	2.16	2.23	2.16	2.23	51200
2000-02-24	2.25	2.27	2.25	2.25	42400
2000-02-25	2.25	2.25	2.16	2.16	59200
2000-02-28	2.16	2.30	2.13	2.14	336800
2000-02-29	2.25	2.25	2.14	2.23	129600
2000-03-01	2.13	2.23	2.13	2.14	254400
2000-03-02	2.13	2.14	2.13	2.14	100000
2000-03-03	2.13	2.17	2.13	2.17	308000
2000-03-06	2.19	2.19	2.06	2.14	320800
2000-03-07	2.09	2.12	2.09	2.12	84800
2000-03-08	2.09	2.11	1.97	2.00	437600
2000-03-09	2.02	2.02	1.97	2.02	20000
2000-03-10	2.00	2.02	1.98	2.00	234400
2000-03-13	2.00	2.12	1.94	1.94	171200
2000-03-14	1.98	2.00	1.96	2.00	172000
2000-03-15	1.98	1.98	1.83	1.92	53600
2000-03-16	1.92	2.15	1.92	2.08	198400
2000-03-17	1.94	2.08	1.94	2.08	50400
2000-03-20	1.98	2.08	1.98	2.02	16000
2000-03-21	1.99	2.06	1.99	2.06	581600
2000-03-22	2.05	2.05	1.98	2.00	285600
2000-03-23	2.00	2.02	1.98	2.00	35200
2000-03-24	2.02	2.02	1.98	1.98	10400
2000-03-27	2.01	2.01	1.98	1.98	147200
2000-03-28	1.98	2.00	1.96	1.98	58400
2000-03-29	1.99	2.02	1.92	1.92	40000
2000-03-30	1.98	1.98	1.91	1.91	5600
2000-03-31	1.92	2.02	1.91	1.91	248800
2000-04-03	2.01	2.01	1.86	1.89	545600
2000-04-04	1.89	1.92	1.77	1.80	141600
2000-04-05	1.77	1.88	1.72	1.88	8800
2000-04-06	1.84	1.84	1.66	1.75	184000
2000-04-07	1.64	1.84	1.64	1.84	15200
2000-04-10	1.86	1.86	1.55	1.72	308000
2000-04-11	1.64	1.72	1.64	1.70	296000
2000-04-12	1.72	1.73	1.56	1.59	291200
2000-04-13	1.57	1.61	1.57	1.60	13600
2000-04-14	1.61	1.63	1.59	1.63	217600
2000-04-17	1.75	1.75	1.59	1.59	18400
2000-04-18	1.53	1.75	1.53	1.68	75200
2000-04-19	1.75	1.75	1.59	1.59	44000
2000-04-20	1.63	1.63	1.48	1.48	179200
2000-04-24	1.61	1.63	1.53	1.59	24000
2000-04-25	1.64	1.64	1.47	1.47	1424000
2000-04-26	1.52	1.52	1.46	1.48	328800
2000-04-27	1.46	1.52	1.38	1.38	115200
2000-04-28	1.43	1.53	1.41	1.50	60000
2000-05-01	1.50	1.55	1.45	1.46	236000
2000-05-02	1.45	1.46	1.43	1.44	250400
2000-05-03	1.42	1.47	1.42	1.47	340000
2000-05-04	1.44	1.56	1.44	1.55	40800
2000-05-05	1.51	1.70	1.51	1.70	274400
2000-05-08	1.72	1.75	1.66	1.69	209600
2000-05-09	1.70	1.75	1.69	1.74	471200
2000-05-10	1.70	1.72	1.66	1.71	716800
2000-05-11	1.70	1.72	1.70	1.70	24000
2000-05-12	1.72	1.78	1.71	1.72	58400
2000-05-15	1.73	1.75	1.67	1.75	83200
2000-05-16	1.77	2.00	1.77	1.78	70400
2000-05-17	1.77	1.77	1.70	1.75	42400
2000-05-18	1.72	1.83	1.72	1.83	6400
2000-05-19	1.73	1.73	1.67	1.67	103200
2000-05-22	1.64	1.70	1.64	1.64	3200
2000-05-23	1.63	1.63	1.61	1.61	27200
2000-05-24	1.70	1.70	1.48	1.48	77600
2000-05-25	1.45	1.55	1.45	1.47	86400
2000-05-26	1.45	1.67	1.44	1.55	111200
2000-05-30	1.55	1.69	1.55	1.59	112800
2000-05-31	1.59	1.63	1.59	1.59	102400
2000-06-01	1.58	1.58	1.36	1.38	268000
2000-06-02	1.44	1.50	1.38	1.45	209600
2000-06-05	1.48	1.59	1.38	1.50	127200
2000-06-06	1.49	1.55	1.38	1.38	57600
2000-06-07	1.40	1.65	1.39	1.58	68800
2000-06-08	1.56	1.56	1.50	1.50	21600
2000-06-09	1.48	1.48	1.44	1.45	99200
2000-06-12	1.39	1.44	1.39	1.44	101600
2000-06-13	1.44	1.45	1.41	1.42	197600
2000-06-14	1.41	1.52	1.41	1.47	58400
2000-06-15	1.50	1.52	1.45	1.49	48000
2000-06-16	1.51	1.58	1.48	1.50	535200
2000-06-19	1.48	1.48	1.45	1.47	79200
2000-06-20	1.46	1.47	1.46	1.46	28800
2000-06-21	1.45	1.47	1.45	1.46	277600
2000-06-22	1.47	1.48	1.38	1.42	256000
2000-06-23	1.38	1.38	1.31	1.31	26400
2000-06-26	1.32	1.48	1.31	1.47	180000
2000-06-27	1.49	1.67	1.49	1.55	172800
2000-06-28	1.56	1.68	1.31	1.48	278400
2000-06-29	1.46	1.78	1.36	1.70	583200
2000-06-30	1.78	1.88	1.75	1.87	1668000
2000-07-03	1.88	1.88	1.65	1.65	77600
2000-07-05	1.75	1.77	1.75	1.77	23200
2000-07-06	1.71	1.72	1.65	1.65	56000
2000-07-07	1.65	1.80	1.64	1.66	81600
2000-07-10	1.66	1.66	1.64	1.64	26400
2000-07-11	1.63	1.63	1.47	1.53	52000
2000-07-12	1.52	1.52	1.50	1.50	55200
2000-07-13	1.48	1.52	1.48	1.49	94400
2000-07-14	1.52	1.56	1.50	1.56	39200
2000-07-17	1.55	1.63	1.55	1.58	145600
2000-07-18	1.52	1.59	1.52	1.52	55200
2000-07-19	1.55	1.56	1.52	1.52	18400
2000-07-20	1.58	1.58	1.50	1.56	229600
2000-07-21	1.55	1.58	1.55	1.56	166400
2000-07-24	1.55	1.64	1.54	1.63	213600
2000-07-25	1.55	1.64	1.55	1.64	129600
2000-07-26	1.61	1.66	1.59	1.61	148000
2000-07-27	1.59	1.63	1.59	1.63	98400
2000-07-28	1.56	1.66	1.56	1.63	46400
2000-07-31	1.66	1.72	1.65	1.72	243200
2000-08-01	1.72	1.81	1.67	1.77	73600
2000-08-02	1.73	1.78	1.73	1.77	96800
2000-08-03	1.77	1.81	1.77	1.81	60000
2000-08-04	1.81	1.81	1.81	1.81	9600
2000-08-07	1.79	1.79	1.77	1.77	8000
2000-08-08	1.77	1.78	1.73	1.73	49600
2000-08-10	1.77	1.81	1.75	1.75	180000
2000-08-11	1.69	1.70	1.63	1.63	44800
2000-08-14	1.64	1.64	1.63	1.64	88000
2000-08-15	1.63	1.63	1.63	1.63	4800
2000-08-17	1.72	1.75	1.63	1.66	15200
2000-08-18	1.63	1.63	1.63	1.63	800
2000-08-21	1.63	1.70	1.63	1.70	24800
2000-08-22	1.77	1.83	1.77	1.80	13600
2000-08-23	1.75	1.75	1.72	1.72	4800
2000-08-24	1.75	1.75	1.75	1.75	4800
2000-08-25	1.72	1.75	1.72	1.75	6400
2000-08-28	1.73	1.77	1.70	1.73	214400
2000-08-29	1.72	1.72	1.59	1.63	80800
2000-08-30	1.61	1.63	1.61	1.61	164000
2000-08-31	1.63	1.69	1.63	1.69	9600
2000-09-01	1.61	1.68	1.61	1.68	4800
2000-09-05	1.66	1.66	1.64	1.64	5600
2000-09-06	1.61	1.61	1.61	1.61	3200
2000-09-07	1.63	1.64	1.62	1.64	232000
2000-09-08	1.63	1.63	1.48	1.59	190400
2000-09-11	1.55	1.56	1.55	1.55	48800
2000-09-12	1.57	1.57	1.57	1.57	10400
2000-09-13	1.53	1.55	1.50	1.55	333600
2000-09-14	1.48	1.52	1.48	1.50	84800
2000-09-15	1.50	1.59	1.48	1.48	69600
2000-09-18	1.49	1.49	1.41	1.41	470400
2000-09-19	1.44	1.44	1.41	1.44	23200
2000-09-20	1.41	1.42	1.33	1.33	81600
2000-09-21	1.38	1.38	1.23	1.27	210400
2000-09-22	1.31	1.31	1.31	1.31	4000
2000-09-25	1.31	1.42	1.31	1.42	44000
2000-09-26	1.41	1.41	1.38	1.38	93600
2000-09-28	1.30	1.30	1.28	1.28	88000
2000-09-29	1.30	1.30	1.20	1.20	188000
2000-10-02	1.20	1.20	1.09	1.13	85600
2000-10-03	0.97	1.06	0.97	1.02	673600
2000-10-04	1.03	1.04	1.00	1.02	132800
2000-10-05	1.00	1.02	1.00	1.02	560000
2000-10-06	1.04	1.06	1.02	1.02	1828000
2000-10-10	1.05	1.05	1.02	1.02	127200
2000-10-11	1.02	1.03	1.02	1.03	334400
2000-10-12	1.03	1.14	1.03	1.07	992800
2000-10-13	1.03	1.04	1.03	1.04	36000
2000-10-16	1.09	1.09	1.06	1.09	18400
2000-10-17	1.05	1.06	0.92	0.98	74400
2000-10-18	1.02	1.03	1.02	1.03	22400
2000-10-19	1.06	1.06	1.06	1.06	1600
2000-10-20	1.00	1.11	1.00	1.05	1671200
2000-10-23	1.05	1.05	1.03	1.03	98400
2000-10-25	1.04	1.07	1.04	1.07	49600
2000-10-26	1.07	1.07	1.03	1.06	60800
2000-10-27	1.06	1.06	1.00	1.00	284000
2000-10-30	1.00	1.03	0.95	0.98	408000
2000-10-31	1.02	1.02	1.00	1.01	174400
2000-11-02	0.98	0.98	0.97	0.97	18400
2000-11-03	0.95	0.97	0.94	0.96	12800
2000-11-06	0.92	0.92	0.88	0.88	144800
2000-11-07	0.96	0.96	0.88	0.88	57600
2000-11-08	0.86	0.88	0.80	0.81	244800
2000-11-09	0.86	0.88	0.81	0.87	5364800
2000-11-10	0.87	0.98	0.87	0.91	101600
2000-11-13	0.94	0.95	0.91	0.95	12000
2000-11-14	0.96	1.00	0.96	0.98	28800
2000-11-15	1.00	1.03	0.94	1.00	84000
2000-11-16	1.01	1.06	0.97	1.02	29600
2000-11-17	1.05	1.09	1.02	1.02	25600
2000-11-20	1.03	1.03	1.02	1.02	59200
2000-11-21	1.06	1.06	0.92	0.94	146400
2000-11-22	0.94	1.00	0.94	1.00	207200
2000-11-27	1.00	1.00	0.95	1.00	192800
2000-11-28	0.98	1.00	0.98	0.99	182400
2000-11-29	1.00	1.00	0.91	0.94	104000
2000-11-30	0.89	0.89	0.88	0.88	80800
2000-12-01	0.86	0.88	0.86	0.86	30400
2000-12-04	0.86	0.86	0.84	0.84	113600
2000-12-05	0.84	0.88	0.84	0.86	213600
2000-12-06	0.86	0.87	0.86	0.86	59200
2000-12-07	0.85	0.85	0.85	0.85	10400
2000-12-08	0.88	0.91	0.88	0.91	28000
2000-12-11	0.89	0.89	0.84	0.86	55200
2000-12-12	0.84	0.91	0.84	0.91	526400
2000-12-13	0.91	1.00	0.91	0.95	321600
2000-12-14	0.94	0.97	0.91	0.91	248000
2000-12-15	0.92	0.92	0.90	0.91	1017600
2000-12-18	0.91	0.97	0.86	0.88	1974400
2000-12-19	0.91	0.91	0.88	0.89	1729600
2000-12-20	0.88	0.90	0.88	0.90	364000
2000-12-21	0.89	0.89	0.89	0.89	182400
2000-12-22	0.88	0.97	0.88	0.95	145600
2000-12-26	0.95	0.95	0.89	0.95	23200
2000-12-27	0.94	1.03	0.89	1.03	82400
2000-12-28	0.91	1.20	0.91	1.20	93600
2000-12-29	1.08	1.27	1.08	1.13	136000
2001-01-02	1.23	1.29	1.19	1.27	76800
2001-01-03	1.30	1.50	1.28	1.44	112000
2001-01-04	1.45	1.45	1.31	1.33	240800
2001-01-05	1.28	1.38	1.28	1.35	67200
2001-01-08	1.39	1.39	1.27	1.27	71200
2001-01-09	1.25	1.27	1.25	1.25	22400
2001-01-11	1.30	1.30	1.30	1.30	800
2001-01-16	1.30	1.31	1.23	1.31	225600
2001-01-17	1.36	1.37	1.36	1.37	40000
2001-01-18	1.38	1.39	1.38	1.39	44000
2001-01-19	1.48	1.51	1.48	1.48	24000
2001-01-22	1.51	1.51	1.44	1.44	8800
2001-01-23	1.36	1.36	1.36	1.36	40000
2001-01-24	1.35	1.35	1.30	1.30	8000
2001-01-26	1.41	1.41	1.41	1.41	4000
2001-01-29	1.31	1.31	1.29	1.31	28000
2001-01-30	1.33	1.34	1.30	1.34	96000
2001-01-31	1.31	1.32	1.31	1.31	73600
2001-02-01	1.31	1.47	1.31	1.32	36000
2001-02-02	1.38	1.38	1.28	1.31	186400
2001-02-07	1.31	1.31	1.31	1.31	74400
2001-02-08	1.34	1.34	1.31	1.31	32800
2001-02-09	1.34	1.36	1.34	1.36	6400
2001-02-12	1.44	1.44	1.34	1.34	256800
2001-02-13	1.37	1.37	1.37	1.37	3200
2001-02-14	1.33	1.34	1.33	1.34	32000
2001-02-15	1.34	1.34	1.33	1.34	24000
2001-02-16	1.34	1.34	1.30	1.33	25600
2001-02-20	1.29	1.29	1.25	1.25	48000
2001-02-21	1.25	1.25	1.19	1.22	1134400
2001-02-22	1.23	1.33	1.23	1.33	12800
2001-02-26	1.22	1.28	1.22	1.28	8000
2001-02-27	1.25	1.26	1.17	1.23	181600
2001-02-28	1.25	1.25	1.22	1.23	34400
2001-03-01	1.22	1.22	1.22	1.22	1600
2001-03-02	1.20	1.20	1.18	1.19	69600
2001-03-05	1.19	1.19	1.19	1.19	42400
2001-03-06	1.20	1.20	1.19	1.19	28800
2001-03-09	1.28	1.28	1.15	1.17	56000
2001-03-12	1.14	1.18	1.13	1.13	19200
2001-03-13	1.15	1.15	1.13	1.13	6400
2001-03-14	1.12	1.13	1.08	1.09	257600
2001-03-15	1.14	1.14	1.14	1.14	7200
2001-03-16	1.13	1.13	1.10	1.11	34400
2001-03-19	1.10	1.10	0.93	1.00	71200
2001-03-20	1.03	1.07	1.03	1.07	7200
2001-03-21	1.01	1.01	1.01	1.01	1600
2001-03-22	1.01	1.08	1.01	1.01	4800
2001-03-26	1.08	1.08	1.05	1.05	14400
2001-03-28	1.01	1.05	1.00	1.05	490400
2001-03-29	1.08	1.12	1.08	1.12	24800
2001-03-30	1.14	1.26	1.14	1.26	26400
2001-04-02	1.26	1.26	1.25	1.25	113600
2001-04-03	1.13	1.24	1.13	1.24	4000
2001-04-04	1.14	1.23	1.14	1.15	19200
2001-04-05	1.19	1.19	1.06	1.06	22400
2001-04-06	1.06	1.06	1.05	1.05	20000
2001-04-09	1.03	1.03	1.03	1.03	1600
2001-04-10	1.05	1.07	1.03	1.06	101600
2001-04-11	1.06	1.07	1.01	1.02	317600
2001-04-12	1.02	1.02	1.02	1.02	8800
2001-04-16	1.06	1.09	1.00	1.00	42400
2001-04-17	1.00	1.03	0.94	1.03	33600
2001-04-18	1.00	1.00	1.00	1.00	74400
2001-04-19	1.02	1.19	1.00	1.13	583200
2001-04-20	1.13	1.16	1.12	1.12	48000
2001-04-23	1.16	1.16	1.16	1.16	5600
2001-04-24	1.16	1.16	1.05	1.07	430400
2001-04-25	1.14	1.15	1.13	1.14	251200
2001-04-26	1.11	1.26	1.09	1.25	792800
2001-04-27	1.22	1.22	1.20	1.22	301600
2001-04-30	1.21	1.22	1.20	1.20	240000
2001-05-01	1.22	1.22	1.22	1.22	38400
2001-05-02	1.22	1.22	1.22	1.22	207200
2001-05-03	1.22	1.22	1.22	1.22	6400
2001-05-04	1.22	1.22	1.21	1.22	78400
2001-05-07	1.22	1.22	1.21	1.21	45600
2001-05-08	1.21	1.22	1.21	1.22	176800
2001-05-09	1.21	1.21	1.21	1.21	800
2001-05-10	1.23	1.25	1.22	1.25	359200
2001-05-11	1.22	1.28	1.22	1.28	80000
2001-05-14	1.28	1.36	1.28	1.34	1085600
2001-05-15	1.38	1.40	1.38	1.38	160800
2001-05-17	1.39	1.40	1.39	1.40	4000
2001-05-18	1.41	1.42	1.40	1.42	12000
2001-05-21	1.42	1.42	1.42	1.42	3200
2001-05-22	1.40	1.40	1.40	1.40	5600
2001-05-24	1.41	1.75	1.41	1.66	816800
2001-05-25	1.72	1.74	1.63	1.71	79200
2001-05-29	1.71	1.71	1.55	1.63	28000
2001-05-30	1.63	1.63	1.63	1.63	7200
2001-05-31	1.63	1.68	1.63	1.64	76800
2001-06-01	1.67	1.78	1.67	1.78	36000
2001-06-04	1.69	1.78	1.64	1.76	84000
2001-06-05	1.61	1.75	1.61	1.75	44800
2001-06-06	1.78	1.78	1.64	1.74	13600
2001-06-07	1.65	1.65	1.63	1.64	74400
2001-06-08	1.63	1.69	1.63	1.63	40000
2001-06-11	1.63	1.65	1.63	1.63	111200
2001-06-12	1.66	1.66	1.60	1.60	96000
2001-06-13	1.60	1.63	1.60	1.63	69600
2001-06-14	1.64	1.66	1.63	1.63	10400
2001-06-18	1.62	1.66	1.62	1.63	102400
2001-06-19	1.64	1.64	1.63	1.64	196800
2001-06-20	1.62	1.62	1.62	1.62	205600
2001-06-21	1.59	1.61	1.59	1.59	2400
2001-06-22	1.58	1.58	1.58	1.58	800
2001-06-25	1.58	1.58	1.58	1.58	3200
2001-06-28	1.59	1.61	1.59	1.61	9600
2001-06-29	1.61	1.66	1.61	1.63	148000
2001-07-02	1.66	1.66	1.64	1.64	40000
2001-07-03	1.66	1.66	1.66	1.66	800
2001-07-05	1.63	1.63	1.62	1.62	21600
2001-07-06	1.61	1.61	1.53	1.53	21600
2001-07-09	1.56	1.59	1.52	1.59	252000
2001-07-10	1.57	1.60	1.54	1.60	27200
2001-07-11	1.59	1.59	1.59	1.59	20000
2001-07-12	1.56	1.57	1.56	1.57	5600
2001-07-13	1.56	1.56	1.56	1.56	1600
2001-07-16	1.56	1.63	1.52	1.59	59200
2001-07-17	1.59	1.63	1.58	1.63	628800
2001-07-18	1.63	1.66	1.63	1.65	185600
2001-07-19	1.64	1.66	1.63	1.66	603200
2001-07-20	1.63	1.67	1.63	1.66	8000
2001-07-23	1.66	1.68	1.65	1.68	50400
2001-07-24	1.65	1.68	1.63	1.63	110400
2001-07-25	1.65	1.73	1.65	1.71	808800
2001-07-26	1.73	1.78	1.72	1.77	980800
2001-07-27	1.75	1.76	1.75	1.75	5600
2001-07-30	1.78	1.78	1.75	1.75	40000
2001-07-31	1.77	1.77	1.75	1.75	44000
2001-08-01	1.75	1.78	1.75	1.78	15200
2001-08-02	1.75	1.79	1.75	1.79	71200
2001-08-03	1.78	1.83	1.78	1.83	165600
2001-08-06	1.83	1.86	1.81	1.83	22400
2001-08-07	1.78	1.91	1.78	1.89	1004000
2001-08-08	1.84	1.84	1.80	1.80	9600
2001-08-09	1.83	1.88	1.83	1.84	29600
2001-08-10	1.83	1.84	1.83	1.84	3200
2001-08-13	1.84	1.86	1.84	1.86	12000
2001-08-14	1.84	1.88	1.81	1.86	380000
2001-08-15	1.84	1.86	1.84	1.86	20000
2001-08-16	1.84	1.86	1.80	1.86	140000
2001-08-20	1.81	1.81	1.81	1.81	8000
2001-08-21	1.81	1.87	1.74	1.74	16800
2001-08-22	1.83	1.83	1.73	1.75	19200
2001-08-23	1.75	1.75	1.72	1.72	2400
2001-08-27	1.71	1.71	1.71	1.71	12800
2001-08-28	1.71	1.75	1.71	1.74	39200
2001-08-29	1.71	1.71	1.69	1.69	12800
2001-08-30	1.69	1.80	1.69	1.75	38400
2001-09-04	1.69	1.69	1.69	1.69	800
2001-09-05	1.69	1.75	1.69	1.75	14400
2001-09-06	1.75	1.81	1.75	1.81	12000
2001-09-07	1.81	1.81	1.75	1.75	23200
2001-09-10	1.79	1.79	1.73	1.73	25600
2001-09-17	1.71	1.71	1.65	1.65	12000
2001-09-18	1.65	1.65	1.65	1.65	800
2001-09-19	1.65	1.65	1.46	1.54	68000
2001-09-20	1.54	1.54	1.50	1.50	40000
2001-09-21	1.49	1.50	1.35	1.35	41600
2001-09-24	1.36	1.38	1.36	1.36	9600
2001-09-25	1.38	1.39	1.38	1.39	117600
2001-09-26	1.35	1.39	1.35	1.38	970400
2001-09-27	1.37	1.38	1.35	1.35	18400
2001-09-28	1.35	1.38	1.31	1.33	38400
2001-10-01	1.36	1.38	1.36	1.38	4000
2001-10-02	1.38	1.38	1.36	1.37	305600
2001-10-03	1.37	1.38	1.37	1.38	283200
2001-10-04	1.38	1.38	1.38	1.38	9600
2001-10-05	1.39	1.43	1.38	1.38	43200
2001-10-09	1.39	1.42	1.35	1.40	254400
2001-10-10	1.34	1.34	1.30	1.30	32800
2001-10-11	1.30	1.30	1.09	1.09	33600
2001-10-12	1.18	1.18	1.14	1.18	18400
2001-10-15	1.13	1.14	1.13	1.14	136800
2001-10-16	1.59	1.61	1.25	1.25	169600
2001-10-17	1.25	1.25	1.24	1.24	9600
2001-10-18	1.24	1.24	1.24	1.24	116800
2001-10-19	1.24	1.26	1.24	1.26	161600
2001-10-22	1.25	1.25	1.25	1.25	16000
2001-10-23	1.24	1.28	1.24	1.26	100000
2001-10-24	1.26	1.30	1.26	1.30	13600
2001-10-26	1.27	1.27	1.27	1.27	15200
2001-10-29	1.28	1.28	1.28	1.28	20000
2001-10-30	1.28	1.28	1.28	1.28	17600
2001-10-31	1.33	1.37	1.33	1.36	53600
2001-11-05	1.33	1.33	1.28	1.28	8000
2001-11-06	1.28	1.29	1.28	1.29	269600
2001-11-07	1.30	1.30	1.29	1.30	52800
2001-11-08	1.31	1.38	1.31	1.38	8800
2001-11-09	1.34	1.36	1.34	1.35	260800
2001-11-12	1.37	1.38	1.37	1.38	1600
2001-11-13	1.39	1.41	1.33	1.33	1371200
2001-11-15	1.34	1.34	1.34	1.34	800
2001-11-16	1.35	1.35	1.35	1.35	2400
2001-11-19	1.38	1.38	1.38	1.38	3200
2001-11-20	1.34	1.39	1.34	1.38	432000
2001-11-21	1.38	1.38	1.38	1.38	3200
2001-11-23	1.35	1.35	1.34	1.34	8000
2001-11-26	1.34	1.34	1.28	1.34	50400
2001-11-27	1.38	1.38	1.28	1.28	348000
2001-11-28	1.38	1.38	1.28	1.28	253600
2001-11-29	1.28	1.28	1.28	1.28	2400
2001-11-30	1.26	1.26	1.22	1.22	29600
2001-12-03	1.21	1.30	1.21	1.30	20000
2001-12-04	1.25	1.26	1.25	1.25	237600
2001-12-05	1.24	1.25	1.24	1.25	2400
2001-12-06	1.25	1.25	1.25	1.25	3200
2001-12-07	1.31	1.31	1.31	1.31	4800
2001-12-10	1.31	1.31	1.26	1.26	48000
2001-12-12	1.26	1.35	1.26	1.35	96000
2001-12-13	1.37	1.40	1.31	1.33	66400
2001-12-14	1.40	1.40	1.31	1.38	14400
2001-12-17	1.38	1.38	1.26	1.26	29600
2001-12-18	1.26	1.27	1.25	1.27	75200
2001-12-19	1.25	1.26	1.19	1.26	26400
2001-12-20	1.19	1.23	1.19	1.23	12800
2001-12-21	1.23	1.23	1.20	1.20	4800
2001-12-24	1.20	1.22	1.19	1.19	51200
2001-12-26	1.19	1.23	1.19	1.23	135200
2001-12-27	1.24	1.24	1.24	1.24	31200
2001-12-28	1.24	1.28	1.24	1.28	82400
2001-12-31	1.24	1.31	1.24	1.31	127200
2002-01-02	1.28	1.31	1.28	1.28	20800
2002-01-03	1.31	1.38	1.28	1.28	72000
2002-01-04	1.38	1.39	1.33	1.33	164800
2002-01-07	1.33	1.33	1.27	1.32	34400
2002-01-08	1.25	1.37	1.24	1.37	116000
2002-01-09	1.34	1.39	1.34	1.34	19200
2002-01-10	1.37	1.39	1.36	1.36	101600
2002-01-11	1.36	1.36	1.36	1.36	800
2002-01-14	1.40	1.40	1.35	1.36	590400
2002-01-15	1.37	1.37	1.32	1.32	217600
2002-01-16	1.36	1.36	1.33	1.36	356800
2002-01-17	1.36	1.36	1.30	1.30	11200
2002-01-22	1.31	1.34	1.25	1.25	120800
2002-01-23	1.27	1.39	1.27	1.35	21600
2002-01-24	1.33	1.39	1.33	1.34	17600
2002-01-25	1.33	1.38	1.33	1.36	83200
2002-01-28	1.33	1.33	1.33	1.33	94400
2002-01-29	1.34	1.35	1.33	1.35	564000
2002-01-30	1.35	1.35	1.35	1.35	4800
2002-01-31	1.35	1.41	1.33	1.39	180800
2002-02-01	1.39	1.41	1.34	1.41	686400
2002-02-04	1.43	1.44	1.40	1.41	72800
2002-02-05	1.41	1.44	1.30	1.30	187200
2002-02-06	1.30	1.39	1.29	1.33	64800
2002-02-07	1.36	1.40	1.32	1.32	14400
2002-02-08	1.31	1.38	1.29	1.32	220000
2002-02-11	1.30	1.33	1.30	1.30	15200
2002-02-12	1.29	1.41	1.29	1.32	117600
2002-02-13	1.01	1.06	0.82	1.00	1229600
2002-02-14	1.00	1.02	0.99	1.01	984800
2002-02-15	1.01	1.05	0.98	1.05	44000
2002-02-19	1.01	1.04	1.01	1.03	99200
2002-02-20	1.02	1.03	1.02	1.03	1244800
2002-02-21	1.03	1.03	0.90	0.94	713600
2002-02-22	0.94	0.99	0.94	0.96	42400
2002-02-25	0.95	0.99	0.95	0.98	53600
2002-02-26	0.99	1.01	0.99	1.01	87200
2002-02-27	0.99	1.00	0.99	1.00	8000
2002-02-28	1.00	1.03	1.00	1.03	66400
2002-03-01	1.03	1.03	1.02	1.02	26400
2002-03-04	1.03	1.06	1.03	1.05	144800
2002-03-05	1.04	1.06	1.04	1.06	33600
2002-03-06	1.07	1.14	1.07	1.14	52800
2002-03-07	1.14	1.14	1.06	1.06	492800
2002-03-08	1.07	1.07	1.06	1.06	11200
2002-03-11	1.06	1.09	1.06	1.06	180000
2002-03-12	1.06	1.13	1.06	1.10	138400
2002-03-13	1.08	1.09	1.08	1.09	422400
2002-03-14	1.13	1.13	1.13	1.13	24800
2002-03-15	1.13	1.13	1.09	1.11	8800
2002-03-18	1.10	1.17	1.09	1.17	100000
2002-03-20	1.18	1.39	1.17	1.39	852800
2002-03-21	1.36	1.36	1.25	1.32	28000
2002-03-22	1.31	1.31	1.31	1.31	32000
2002-03-25	1.27	1.27	1.25	1.25	145600
2002-03-26	1.24	1.24	1.24	1.24	20800
2002-03-27	1.24	1.25	1.24	1.24	28000
2002-03-28	1.24	1.27	1.24	1.24	100800
2002-04-01	1.25	1.29	1.24	1.29	96800
2002-04-02	1.30	1.30	1.24	1.24	16800
2002-04-03	1.28	1.28	1.26	1.26	4800
2002-04-04	1.27	1.27	1.26	1.26	26400
2002-04-05	1.29	1.29	1.22	1.22	112800
2002-04-08	1.22	1.23	1.14	1.23	355200
2002-04-09	1.25	1.28	1.25	1.28	1600
2002-04-11	1.28	1.28	1.27	1.27	21600
2002-04-12	1.26	1.30	1.26	1.30	426400
2002-04-15	1.29	1.38	1.29	1.34	97600
2002-04-16	1.35	1.35	1.35	1.35	1200000
2002-04-17	1.33	1.33	1.31	1.31	6400
2002-04-18	1.29	1.38	1.29	1.38	9600
2002-04-19	1.31	1.33	1.31	1.33	6400
2002-04-22	1.33	1.34	1.32	1.33	232000
2002-04-23	1.33	1.33	1.31	1.33	9600
2002-04-24	1.33	1.33	1.33	1.33	1600
2002-04-25	1.31	1.37	1.31	1.37	12800
2002-04-26	1.38	1.38	1.31	1.37	13600
2002-04-29	1.38	1.38	1.38	1.38	8000
2002-04-30	1.33	1.33	1.33	1.33	1600
2002-05-01	1.38	1.40	1.35	1.40	81600
2002-05-02	1.38	1.38	1.38	1.38	3200
2002-05-03	1.40	1.40	1.38	1.38	4800
2002-05-06	1.38	1.39	1.38	1.39	2400
2002-05-09	1.36	1.36	1.36	1.36	51200
2002-05-10	1.36	1.36	1.35	1.36	24800
2002-05-13	1.35	1.36	1.35	1.36	24000
2002-05-14	1.36	1.38	1.31	1.37	112000
2002-05-15	1.33	1.38	1.33	1.38	16800
2002-05-17	1.39	1.39	1.39	1.39	4000
2002-05-20	1.35	1.39	1.35	1.39	19200
2002-05-21	1.39	1.39	1.38	1.38	4000
2002-05-22	1.34	1.34	1.32	1.32	12800
2002-05-23	1.33	1.33	1.33	1.33	80000
2002-05-28	1.33	1.33	1.32	1.32	56800
2002-05-29	1.31	1.32	1.30	1.30	244800
2002-05-31	1.30	1.30	1.28	1.29	24000
2002-06-03	1.31	1.33	1.31	1.33	20800
2002-06-04	1.31	1.37	1.31	1.37	52800
2002-06-05	1.34	1.37	1.34	1.34	18400
2002-06-07	1.38	1.38	1.30	1.36	78400
2002-06-11	1.30	1.30	1.17	1.19	88000
2002-06-12	1.28	1.28	1.18	1.20	39200
2002-06-13	1.19	1.19	1.19	1.19	4800
2002-06-14	1.19	1.19	1.19	1.19	1600
2002-06-17	1.27	1.28	1.20	1.22	290400
2002-06-18	1.25	1.25	1.13	1.15	66400
2002-06-19	1.15	1.16	1.13	1.13	52000
2002-06-20	1.13	1.13	1.12	1.13	18400
2002-06-21	1.16	1.27	1.16	1.27	17600
2002-06-24	1.19	1.28	1.19	1.28	15200
2002-06-25	1.29	1.29	1.29	1.29	4000
2002-06-26	1.19	1.28	1.19	1.28	9600
2002-06-27	1.25	1.25	1.19	1.22	23200
2002-06-28	1.19	1.19	1.09	1.16	80000
2002-07-01	1.13	1.13	1.13	1.13	3200
2002-07-02	1.16	1.21	1.16	1.21	100000
2002-07-03	1.13	1.21	1.10	1.21	17600
2002-07-08	1.21	1.21	1.21	1.21	32000
2002-07-09	1.11	1.11	1.00	1.06	154400
2002-07-10	1.06	1.12	1.06	1.12	25600
2002-07-11	1.14	1.19	1.14	1.19	29600
2002-07-15	1.19	1.19	1.01	1.01	12800
2002-07-16	1.11	1.11	1.11	1.11	800
2002-07-17	1.16	1.16	1.11	1.16	13600
2002-07-19	1.15	1.15	1.15	1.15	1600
2002-07-23	1.07	1.07	0.94	1.06	795200
2002-07-24	1.00	1.00	1.00	1.00	17600
2002-07-26	1.12	1.12	1.12	1.12	13600
2002-07-29	1.13	1.13	1.00	1.00	3200
2002-07-31	1.00	1.00	0.94	1.00	235200
2002-08-01	1.00	1.20	1.00	1.13	155200
2002-08-02	0.97	0.97	0.97	0.97	8800
2002-08-05	1.00	1.04	1.00	1.04	1600
2002-08-06	1.03	1.06	1.03	1.04	9600
2002-08-07	1.09	1.11	1.09	1.09	8800
2002-08-08	1.10	1.10	1.03	1.03	42400
2002-08-09	1.05	1.05	1.05	1.05	12000
2002-08-12	1.05	1.05	1.01	1.01	4800
2002-08-13	1.01	1.01	0.91	0.98	20000
2002-08-15	0.99	1.00	0.99	0.99	15200
2002-08-16	0.98	0.98	0.98	0.98	38400
2002-08-19	0.94	0.94	0.88	0.88	185600
2002-08-20	0.90	0.90	0.78	0.78	382400
2002-08-21	0.79	0.87	0.78	0.78	208000
2002-08-22	0.78	0.79	0.78	0.78	98400
2002-08-23	0.78	0.78	0.78	0.78	231200
2002-08-26	0.76	0.76	0.71	0.71	36000
2002-08-27	0.71	0.71	0.50	0.52	830400
2002-08-28	0.60	0.60	0.43	0.57	1556000
2002-08-29	0.58	0.72	0.58	0.63	571200
2002-08-30	0.69	0.69	0.62	0.62	67200
2002-09-03	0.62	0.63	0.62	0.62	203200
2002-09-04	0.62	0.62	0.62	0.62	9600
2002-09-05	0.63	0.64	0.63	0.63	16800
2002-09-06	0.63	0.63	0.62	0.62	56000
2002-09-09	0.62	0.62	0.62	0.62	16000
2002-09-10	0.60	0.60	0.59	0.60	135200
2002-09-11	0.61	0.63	0.61	0.63	41600
2002-09-12	0.63	0.63	0.63	0.63	88800
2002-09-13	0.63	0.65	0.63	0.65	20800
2002-09-16	0.64	0.75	0.64	0.71	75200
2002-09-17	0.75	0.87	0.75	0.87	163200
2002-09-18	0.89	0.89	0.87	0.87	36000
2002-09-19	0.86	0.89	0.86	0.86	12800
2002-09-20	0.86	0.87	0.86	0.86	19200
2002-09-23	0.86	0.86	0.75	0.75	147200
2002-09-24	0.75	0.75	0.74	0.74	19200
2002-09-25	0.75	0.77	0.74	0.75	38400
2002-09-26	0.77	0.80	0.77	0.80	15200
2002-09-27	0.81	0.81	0.78	0.78	90400
2002-09-30	0.78	0.79	0.77	0.79	20000
2002-10-01	0.79	0.81	0.79	0.81	31200
2002-10-02	0.81	0.86	0.81	0.86	20800
2002-10-03	0.86	0.96	0.86	0.96	29600
2002-10-04	0.98	0.99	0.97	0.99	54400
2002-10-07	0.98	1.01	0.90	1.01	108000
2002-10-08	1.02	1.02	0.99	1.02	27200
2002-10-09	0.99	0.99	0.99	0.99	5600
2002-10-10	1.00	1.00	0.98	1.00	21600
2002-10-11	1.00	1.01	1.00	1.00	3200
2002-10-14	0.99	0.99	0.98	0.98	5600
2002-10-15	0.97	1.00	0.97	1.00	12000
2002-10-16	0.97	1.02	0.92	0.94	69600
2002-10-17	0.92	0.94	0.89	0.89	9600
2002-10-18	0.91	0.94	0.91	0.94	1600
2002-10-24	0.92	0.92	0.92	0.92	1600
2002-10-29	0.92	0.92	0.91	0.91	37600
2002-10-30	0.92	0.92	0.92	0.92	800
2002-11-01	0.94	0.95	0.94	0.94	39200
2002-11-04	0.95	0.95	0.91	0.91	9600
2002-11-05	0.94	0.94	0.89	0.89	27200
2002-11-06	0.94	0.94	0.86	0.89	97600
2002-11-07	0.88	0.88	0.88	0.88	16000
2002-11-08	0.86	0.86	0.86	0.86	800
2002-11-11	0.87	0.89	0.87	0.88	124000
2002-11-12	0.89	0.89	0.88	0.88	73600
2002-11-13	0.88	0.88	0.84	0.84	134400
2002-11-14	0.83	0.84	0.83	0.83	41600
2002-11-15	0.84	0.84	0.84	0.84	1600
2002-11-18	0.83	0.83	0.82	0.83	20800
2002-11-19	0.82	0.82	0.78	0.79	32000
2002-11-20	0.78	0.79	0.74	0.77	175200
2002-11-21	0.77	0.85	0.77	0.82	447200
2002-11-22	0.83	0.89	0.82	0.88	343200
2002-11-25	0.90	0.90	0.85	0.85	49600
2002-11-26	0.89	0.89	0.85	0.85	20800
2002-11-27	0.84	0.86	0.84	0.84	31200
2002-11-29	0.83	0.83	0.77	0.77	36800
2002-12-02	0.77	0.77	0.77	0.77	4000
2002-12-03	0.75	0.75	0.71	0.72	45600
2002-12-04	0.73	0.73	0.73	0.73	124000
2002-12-05	0.72	0.72	0.69	0.69	38400
2002-12-06	0.70	0.71	0.69	0.71	10400
2002-12-09	0.69	0.71	0.69	0.71	22400
2002-12-10	0.69	0.71	0.69	0.71	8800
2002-12-11	0.72	0.73	0.72	0.73	38400
2002-12-12	0.71	0.73	0.69	0.69	244000
2002-12-13	0.69	0.69	0.66	0.66	79200
2002-12-16	0.65	0.66	0.65	0.65	18400
2002-12-17	0.64	0.64	0.62	0.63	41600
2002-12-18	0.63	0.63	0.61	0.61	89600
2002-12-19	0.61	0.62	0.61	0.62	5600
2002-12-20	0.62	0.63	0.61	0.61	356000
2002-12-23	0.63	0.63	0.60	0.60	5600
2002-12-24	0.60	0.60	0.59	0.59	5600
2002-12-26	0.59	0.60	0.59	0.60	11200
2002-12-27	0.58	0.63	0.57	0.62	340800
2002-12-30	0.62	0.63	0.61	0.63	300000
2002-12-31	0.60	0.63	0.59	0.60	168000
2003-01-02	0.60	0.64	0.60	0.63	56800
2003-01-03	0.63	0.69	0.63	0.69	86400
2003-01-06	0.69	0.77	0.69	0.75	156000
2003-01-07	0.76	0.78	0.74	0.75	151200
2003-01-08	0.74	0.76	0.74	0.75	15200
2003-01-09	0.74	0.74	0.73	0.73	31200
2003-01-10	0.73	0.73	0.72	0.72	10400
2003-01-13	0.72	0.72	0.72	0.72	1600
2003-01-14	0.73	0.73	0.73	0.73	36000
2003-01-15	0.74	0.75	0.73	0.73	65600
2003-01-16	0.73	0.73	0.73	0.73	32000
2003-01-17	0.73	0.75	0.73	0.75	39200
2003-01-21	0.75	0.75	0.70	0.73	64000
2003-01-22	0.70	0.71	0.70	0.71	10400
2003-01-23	0.72	0.72	0.72	0.72	3200
2003-01-27	0.72	0.72	0.72	0.72	14400
2003-01-28	0.72	0.72	0.67	0.70	56800
2003-01-30	0.71	0.71	0.71	0.71	3200
2003-01-31	0.69	0.69	0.66	0.69	100000
2003-02-03	0.67	0.67	0.63	0.63	7200
2003-02-04	0.64	0.64	0.61	0.63	78400
2003-02-05	0.62	0.62	0.61	0.61	48000
2003-02-06	0.60	0.60	0.59	0.59	19200
2003-02-07	0.59	0.59	0.56	0.56	119200
2003-02-10	0.55	0.55	0.53	0.54	145600
2003-02-11	0.54	0.54	0.52	0.52	27200
2003-02-13	0.52	0.52	0.52	0.52	2400
2003-02-14	0.53	0.53	0.51	0.53	716800
2003-02-18	0.53	0.53	0.52	0.53	140000
2003-02-19	0.53	0.55	0.53	0.53	129600
2003-02-20	0.53	0.53	0.53	0.53	866400
2003-02-21	0.54	0.57	0.54	0.54	737600
2003-02-24	0.54	0.56	0.54	0.56	904000
2003-02-25	0.57	0.59	0.56	0.59	315200
2003-02-26	0.59	0.63	0.59	0.61	42400
2003-02-27	0.62	0.64	0.62	0.63	142400
2003-02-28	0.64	0.65	0.64	0.64	170400
2003-03-03	0.64	0.64	0.64	0.64	153600
2003-03-04	0.63	0.64	0.61	0.61	180800
2003-03-05	0.61	0.62	0.61	0.61	41600
2003-03-06	0.63	0.68	0.63	0.68	128000
2003-03-07	0.70	0.74	0.70	0.74	116800
2003-03-10	0.75	0.75	0.72	0.73	84000
2003-03-11	0.73	0.74	0.71	0.73	66400
2003-03-12	0.73	0.74	0.73	0.73	95200
2003-03-13	0.73	0.74	0.73	0.74	91200
2003-03-14	0.74	0.74	0.74	0.74	30400
2003-03-17	0.73	0.75	0.73	0.75	36800
2003-03-18	0.75	0.77	0.75	0.76	48000
2003-03-19	0.75	0.78	0.75	0.76	34400
2003-03-20	0.76	0.77	0.76	0.76	4800
2003-03-21	0.77	0.77	0.75	0.76	6400
2003-03-24	0.78	0.81	0.78	0.80	76800
2003-03-25	0.81	0.83	0.81	0.83	11200
2003-03-26	0.83	0.83	0.83	0.83	1600
2003-03-27	0.84	0.84	0.82	0.83	124000
2003-03-28	0.83	0.83	0.83	0.83	6400
2003-03-31	0.84	0.84	0.82	0.82	7200
2003-04-01	0.84	0.84	0.83	0.83	67200
2003-04-02	0.84	0.84	0.83	0.83	63200
2003-04-03	0.84	0.84	0.83	0.83	44800
2003-04-04	0.84	0.84	0.84	0.84	2400
2003-04-07	0.83	0.83	0.78	0.79	73600
2003-04-08	0.80	0.80	0.78	0.79	104800
2003-04-09	0.79	0.79	0.78	0.79	55200
2003-04-10	0.79	0.79	0.79	0.79	30400
2003-04-11	0.79	0.79	0.79	0.79	87200
2003-04-14	0.79	0.79	0.78	0.78	47200
2003-04-15	0.80	0.80	0.78	0.79	48000
2003-04-16	0.80	0.80	0.78	0.80	112800
2003-04-17	0.80	0.81	0.80	0.80	623200
2003-04-21	0.81	0.83	0.81	0.82	78400
2003-04-22	0.83	0.83	0.82	0.83	182400
2003-04-23	0.83	0.84	0.82	0.83	96000
2003-04-24	0.84	0.87	0.84	0.86	170400
2003-04-28	0.86	0.86	0.85	0.85	7200
2003-04-29	0.86	0.86	0.86	0.86	10400
2003-04-30	0.86	0.86	0.85	0.85	32800
2003-05-01	0.85	0.85	0.84	0.84	55200
2003-05-02	0.87	1.04	0.86	0.95	757600
2003-05-05	1.00	1.00	0.93	0.94	75200
2003-05-06	0.95	0.95	0.93	0.94	72800
2003-05-07	0.93	0.94	0.89	0.89	119200
2003-05-08	0.89	0.92	0.89	0.90	98400
2003-05-09	0.92	0.96	0.92	0.94	17600
2003-05-12	0.95	0.95	0.91	0.93	39200
2003-05-13	0.93	0.97	0.93	0.95	51200
2003-05-14	0.94	0.94	0.94	0.94	19200
2003-05-15	0.94	0.96	0.94	0.96	2400
2003-05-16	0.94	0.96	0.94	0.96	42400
2003-05-19	0.97	1.01	0.96	1.01	173600
2003-05-20	1.02	1.03	1.01	1.01	156000
2003-05-21	0.99	0.99	0.94	0.99	15200
2003-05-22	0.97	1.09	0.96	1.07	172000
2003-05-23	1.09	1.18	1.08	1.13	120000
2003-05-27	1.15	1.16	1.15	1.15	23200
2003-05-28	1.13	1.17	1.13	1.14	24800
2003-05-29	1.15	1.15	1.05	1.08	83200
2003-05-30	1.07	1.11	1.06	1.06	61600
2003-06-02	1.08	1.09	1.08	1.09	56800
2003-06-03	1.10	1.13	1.10	1.12	100800
2003-06-04	1.13	1.13	1.12	1.12	24800
2003-06-05	1.13	1.16	1.13	1.15	108800
2003-06-06	1.14	1.19	1.04	1.13	201600
2003-06-09	1.12	1.21	1.11	1.17	113600
2003-06-10	1.12	1.16	1.08	1.13	82400
2003-06-11	1.13	1.14	1.13	1.13	55200
2003-06-12	1.13	1.13	1.11	1.11	25600
2003-06-13	1.11	1.13	1.11	1.13	126400
2003-06-16	1.14	1.15	1.08	1.13	136800
2003-06-17	1.11	1.13	1.11	1.12	36000
2003-06-18	1.13	1.13	1.11	1.13	12800
2003-06-19	1.12	1.13	1.12	1.12	29600
2003-06-20	1.12	1.12	1.12	1.12	8000
2003-06-23	1.13	1.13	1.11	1.13	50400
2003-06-24	1.13	1.13	1.13	1.13	10400
2003-06-25	1.12	1.14	1.12	1.13	94400
2003-06-26	1.13	1.15	1.13	1.15	100000
2003-06-27	1.15	1.15	1.13	1.13	20000
2003-06-30	1.13	1.13	1.09	1.09	65600
2003-07-01	1.09	1.10	1.07	1.09	124800
2003-07-02	1.07	1.12	1.06	1.12	28800
2003-07-03	1.13	1.13	1.11	1.11	57600
2003-07-07	1.08	1.13	1.08	1.13	56800
2003-07-08	1.12	1.16	1.10	1.13	238400
2003-07-09	1.16	1.22	1.14	1.22	108800
2003-07-10	1.22	1.28	1.19	1.25	272000
2003-07-11	1.25	1.25	1.19	1.21	95200
2003-07-14	1.24	1.25	1.19	1.21	173600
2003-07-15	1.24	1.30	1.20	1.28	177600
2003-07-16	1.31	1.38	1.31	1.38	270400
2003-07-17	1.39	1.40	1.31	1.33	158400
2003-07-18	1.33	1.33	1.33	1.33	5600
2003-07-21	1.32	1.32	1.23	1.24	40800
2003-07-22	1.24	1.25	1.24	1.25	8800
2003-07-23	1.24	1.25	1.24	1.25	61600
2003-07-24	1.26	1.30	1.24	1.27	68800
2003-07-25	1.26	1.28	1.26	1.27	39200
2003-07-28	1.25	1.27	1.25	1.25	44800
2003-07-29	1.25	1.25	1.25	1.25	28800
2003-07-30	1.23	1.25	1.22	1.25	112800
2003-07-31	1.23	1.24	1.20	1.24	29600
2003-08-01	1.24	1.31	1.24	1.29	59200
2003-08-04	1.30	1.30	1.29	1.30	57600
2003-08-05	1.31	1.33	1.29	1.31	76800
2003-08-06	1.29	1.31	1.25	1.27	22400
2003-08-07	1.26	1.27	1.24	1.26	136800
2003-08-08	1.26	1.26	1.26	1.26	8800
2003-08-11	1.29	1.29	1.20	1.25	66400
2003-08-12	1.33	1.33	1.27	1.32	96000
2003-08-13	1.33	1.37	1.31	1.37	196800
2003-08-14	1.39	1.50	1.37	1.49	261600
2003-08-15	1.48	1.48	1.42	1.42	12000
2003-08-18	1.49	1.50	1.44	1.48	134400
2003-08-19	1.47	1.48	1.41	1.45	67200
2003-08-20	1.42	1.42	1.28	1.38	68800
2003-08-21	1.41	1.41	1.37	1.37	15200
2003-08-22	1.38	1.38	1.38	1.38	800
2003-08-25	1.40	1.40	1.31	1.33	119200
2003-08-26	1.31	1.33	1.31	1.32	20800
2003-08-27	1.31	1.32	1.29	1.31	48000
2003-08-28	1.32	1.32	1.32	1.32	9600
2003-08-29	1.31	1.34	1.31	1.32	35200
2003-09-02	1.32	1.35	1.32	1.35	36800
2003-09-03	1.35	1.38	1.33	1.36	125600
2003-09-04	1.36	1.41	1.34	1.34	53600
2003-09-05	1.35	1.36	1.35	1.35	15200
2003-09-08	1.38	1.38	1.35	1.38	20800
2003-09-09	1.38	1.39	1.38	1.38	24800
2003-09-10	1.38	1.38	1.35	1.38	143200
2003-09-11	1.38	1.39	1.38	1.39	26400
2003-09-12	1.41	1.42	1.31	1.36	60000
2003-09-15	1.48	1.48	1.34	1.34	29600
2003-09-16	1.34	1.37	1.26	1.34	133600
2003-09-17	1.34	1.35	1.33	1.33	101600
2003-09-18	1.35	1.37	1.33	1.36	87200
2003-09-19	1.38	1.38	1.31	1.38	39200
2003-09-22	1.37	1.39	1.35	1.37	62400
2003-09-23	1.35	1.39	1.35	1.38	51200
2003-09-24	1.39	1.39	1.37	1.38	78400
2003-09-25	1.39	1.39	1.36	1.39	40000
2003-09-26	1.36	1.37	1.36	1.36	156000
2003-09-29	1.32	1.36	1.32	1.36	64000
2003-09-30	1.36	1.36	1.36	1.36	122400
2003-10-01	1.36	1.36	1.34	1.36	98400
2003-10-02	1.36	1.36	1.36	1.36	5600
2003-10-06	1.37	1.37	1.37	1.37	4000
2003-10-07	1.38	1.48	1.37	1.46	459200
2003-10-08	1.46	1.48	1.46	1.48	37600
2003-10-09	1.48	1.49	1.47	1.48	18400
2003-10-10	1.48	1.48	1.47	1.47	64000
2003-10-13	1.49	1.57	1.47	1.55	69600
2003-10-14	1.55	1.55	1.51	1.53	39200
2003-10-15	1.53	1.54	1.53	1.53	25600
2003-10-16	1.56	1.56	1.56	1.56	31200
2003-10-17	1.56	1.56	1.53	1.53	28800
2003-10-20	1.53	1.53	1.48	1.51	60800
2003-10-21	1.53	1.54	1.53	1.53	17600
2003-10-22	1.53	1.54	1.53	1.53	23200
2003-10-23	1.52	1.54	1.51	1.53	96800
2003-10-24	1.53	1.53	1.50	1.52	35200
2003-10-27	1.53	1.53	1.47	1.48	155200
2003-10-28	1.45	1.49	1.35	1.49	180800
2003-10-29	1.45	1.45	1.39	1.41	80000
2003-10-30	1.39	1.47	1.38	1.40	42400
2003-10-31	1.50	1.50	1.44	1.44	4000
2003-11-03	1.44	1.46	1.44	1.46	25600
2003-11-04	1.49	1.57	1.41	1.42	562400
2003-11-05	1.49	1.49	1.46	1.47	149600
2003-11-06	1.48	1.53	1.48	1.51	141600
2003-11-07	1.52	1.65	1.52	1.65	146400
2003-11-10	1.66	1.69	1.52	1.59	737600
2003-11-11	1.56	1.62	1.55	1.55	28800
2003-11-12	1.58	1.70	1.57	1.66	77600
2003-11-13	1.65	1.66	1.64	1.66	146400
2003-11-14	1.68	1.68	1.62	1.66	259200
2003-11-17	1.66	1.71	1.63	1.66	132800
2003-11-18	1.67	1.76	1.64	1.71	304000
2003-11-19	1.73	1.77	1.72	1.74	384800
2003-11-20	1.77	1.97	1.76	1.94	750400
2003-11-21	1.93	2.01	1.91	1.98	281600
2003-11-24	1.99	2.04	1.99	2.01	185600
2003-11-25	2.04	2.04	2.00	2.02	149600
2003-11-26	2.00	2.01	1.98	2.00	196800
2003-11-28	2.04	2.04	2.00	2.03	47200
2003-12-01	2.05	2.07	2.03	2.05	233600
2003-12-02	2.07	2.08	2.06	2.06	128800
2003-12-03	2.08	2.11	2.08	2.10	130400
2003-12-04	2.12	2.17	2.10	2.14	132800
2003-12-05	2.23	2.44	2.23	2.38	1081600
2003-12-08	2.41	2.41	2.34	2.40	844000
2003-12-09	2.41	2.48	2.38	2.47	921600
2003-12-10	2.61	2.81	2.59	2.71	1488000
2003-12-11	2.73	2.85	2.64	2.66	784800
2003-12-12	2.72	2.75	2.59	2.66	633600
2003-12-15	2.75	2.75	2.64	2.65	934400
2003-12-16	2.66	2.73	2.66	2.73	204000
2003-12-17	2.74	2.75	2.66	2.66	294400
2003-12-18	2.69	2.75	2.69	2.73	370400
2003-12-19	2.73	2.75	2.68	2.72	45600
2003-12-22	2.72	2.75	2.69	2.72	266400
2003-12-23	2.74	2.81	2.71	2.74	296800
2003-12-24	2.73	2.73	2.69	2.69	52800
2003-12-26	2.71	2.79	2.71	2.75	46400
2003-12-29	2.75	2.78	2.67	2.68	446400
2003-12-30	2.69	2.69	2.65	2.65	165600
2003-12-31	2.66	2.74	2.66	2.69	48800
2004-01-02	2.74	2.74	2.68	2.68	56800
2004-01-05	2.68	2.74	2.53	2.70	600000
2004-01-06	2.63	2.72	2.63	2.70	884000
2004-01-07	2.66	2.78	2.66	2.74	384000
2004-01-08	2.75	2.78	2.73	2.75	380800
2004-01-09	2.71	2.87	2.71	2.79	495200
2004-01-12	2.84	2.90	2.75	2.81	780000
2004-01-13	2.81	2.90	2.80	2.84	122400
2004-01-14	2.85	2.88	2.83	2.84	459200
2004-01-15	2.84	2.93	2.83	2.91	246400
2004-01-16	2.94	3.03	2.91	3.03	682400
2004-01-20	3.09	3.12	3.07	3.10	707200
2004-01-21	3.13	3.18	3.08	3.12	627200
2004-01-22	3.13	3.18	2.92	3.07	556800
2004-01-23	3.06	3.10	3.02	3.08	336800
2004-01-26	3.00	3.09	3.00	3.06	239200
2004-01-27	3.02	3.09	3.02	3.02	567200
2004-01-28	3.03	3.08	3.03	3.04	231200
2004-01-29	3.04	3.04	2.98	2.98	187200
2004-01-30	2.98	3.00	2.95	2.95	255200
2004-02-02	2.99	2.99	2.91	2.92	322400
2004-02-03	2.96	2.96	2.88	2.94	200000
2004-02-04	2.94	2.96	2.88	2.94	358400
2004-02-05	2.94	2.98	2.94	2.96	124000
2004-02-06	2.96	2.97	2.95	2.96	135200
2004-02-09	2.93	3.09	2.93	2.98	522400
2004-02-10	3.09	3.09	3.01	3.06	185600
2004-02-11	3.06	3.13	3.05	3.10	1045600
2004-02-12	3.09	3.18	3.09	3.14	284000
2004-02-13	3.18	3.18	3.14	3.14	53600
2004-02-17	3.14	3.14	3.13	3.14	212000
2004-02-18	3.13	3.13	2.85	3.06	337600
2004-02-19	3.21	3.40	3.15	3.35	1676000
2004-02-20	3.33	3.65	3.33	3.59	1120000
2004-02-23	3.48	3.56	3.38	3.38	1275200
2004-02-24	3.36	3.46	3.35	3.44	673600
2004-02-25	3.43	3.48	3.42	3.45	394400
2004-02-26	3.47	3.49	3.41	3.49	346400
2004-02-27	3.49	3.56	3.49	3.55	716800
2004-03-01	3.49	3.85	3.49	3.83	716000
2004-03-02	3.75	3.86	3.70	3.70	736000
2004-03-03	3.72	3.73	3.66	3.69	450400
2004-03-04	3.69	3.70	3.66	3.68	120000
2004-03-05	3.66	3.69	3.64	3.64	212000
2004-03-08	3.63	3.75	3.41	3.52	418400
2004-03-09	3.52	3.60	3.50	3.55	587200
2004-03-10	3.57	3.57	3.16	3.26	1598400
2004-03-11	3.24	3.41	3.24	3.36	636800
2004-03-12	3.38	3.43	3.31	3.41	267200
2004-03-15	3.38	3.47	3.34	3.38	173600
2004-03-16	3.47	3.49	3.39	3.40	196800
2004-03-17	3.50	3.52	3.34	3.34	385600
2004-03-18	3.38	3.50	3.38	3.50	177600
2004-03-19	3.45	3.52	3.38	3.48	340800
2004-03-22	3.49	3.53	3.44	3.51	285600
2004-03-23	3.53	3.53	3.40	3.50	156800
2004-03-24	3.50	3.53	3.43	3.52	290400
2004-03-25	3.40	3.52	3.40	3.50	279200
2004-03-26	3.50	3.53	3.48	3.48	465600
2004-03-29	3.45	3.65	3.45	3.65	454400
2004-03-30	3.66	3.69	3.61	3.69	214400
2004-03-31	3.66	3.79	3.47	3.73	326400
2004-04-01	3.70	3.72	3.55	3.63	221600
2004-04-02	3.63	3.66	3.55	3.62	127200
2004-04-05	3.63	3.87	3.52	3.68	486400
2004-04-06	3.68	3.70	3.49	3.49	265600
2004-04-07	3.49	3.55	3.34	3.37	417600
2004-04-08	3.44	3.50	3.38	3.49	235200
2004-04-12	3.44	3.68	3.44	3.62	160800
2004-04-13	3.63	3.69	3.63	3.66	473600
2004-04-14	3.68	3.68	3.51	3.53	132800
2004-04-15	3.63	3.63	3.52	3.56	126400
2004-04-16	3.63	3.66	3.58	3.62	134400
2004-04-19	3.57	3.67	3.57	3.65	197600
2004-04-20	3.66	3.78	3.64	3.75	632800
2004-04-21	3.77	3.89	3.76	3.85	880800
2004-04-22	3.76	4.04	3.74	3.97	717600
2004-04-23	4.00	4.19	3.98	4.16	651200
2004-04-26	4.15	4.29	4.11	4.26	780000
2004-04-27	4.38	4.51	4.26	4.45	911200
2004-04-28	4.46	4.46	4.17	4.24	451200
2004-04-29	4.25	4.25	4.04	4.08	1213600
2004-04-30	4.14	4.49	4.12	4.31	1174400
2004-05-03	4.25	4.45	4.04	4.40	868800
2004-05-04	4.39	4.44	4.06	4.17	673600
2004-05-05	4.19	4.40	4.12	4.30	405600
2004-05-06	4.40	4.46	4.28	4.32	330400
2004-05-07	4.33	4.33	4.20	4.26	245600
2004-05-10	4.33	4.33	3.96	4.10	707200
2004-05-11	4.03	4.26	4.03	4.18	355200
2004-05-12	4.19	4.19	4.11	4.17	196000
2004-05-13	4.28	4.28	4.12	4.16	272000
2004-05-14	4.10	4.18	4.10	4.18	213600
2004-05-17	4.16	4.16	4.04	4.12	286400
2004-05-18	4.13	4.15	4.09	4.13	171200
2004-05-19	4.18	4.18	4.06	4.09	391200
2004-05-20	4.09	4.09	3.97	4.00	743200
2004-05-21	3.98	4.11	3.97	4.11	304000
2004-05-24	4.10	4.10	3.98	4.08	507200
2004-05-25	4.03	4.28	4.03	4.25	909600
2004-05-26	4.26	4.46	4.26	4.29	346400
2004-05-27	4.37	4.38	4.28	4.30	209600
2004-05-28	4.34	4.34	4.04	4.10	249600
2004-06-01	4.07	4.30	4.07	4.20	284000
2004-06-02	4.31	4.31	4.25	4.26	97600
2004-06-03	4.28	4.28	4.05	4.15	266400
2004-06-04	4.17	4.25	4.14	4.24	141600
2004-06-07	4.14	4.27	4.14	4.24	392800
2004-06-08	4.26	4.26	4.14	4.22	150400
2004-06-09	4.21	4.23	3.83	3.91	623200
2004-06-10	3.88	4.10	3.88	4.07	179200
2004-06-14	4.11	4.11	4.00	4.04	442400
2004-06-15	4.03	4.13	4.03	4.10	965600
2004-06-16	4.09	4.12	4.03	4.12	216800
2004-06-17	4.06	4.12	4.04	4.06	162400
2004-06-18	4.04	4.25	4.01	4.12	1292800
2004-06-21	4.13	4.20	4.13	4.13	197600
2004-06-22	4.13	4.36	4.13	4.36	516800
2004-06-23	4.38	4.71	4.36	4.63	1080800
2004-06-24	4.63	4.92	4.63	4.86	1392800
2004-06-25	4.86	4.89	4.22	4.71	3466400
2004-06-28	4.68	4.70	4.38	4.39	1913600
2004-06-29	4.21	4.28	4.16	4.17	13308000
2004-06-30	4.20	4.31	4.19	4.26	2840000
2004-07-01	4.27	4.34	4.26	4.33	1499200
2004-07-02	4.32	4.44	4.24	4.44	1265600
2004-07-06	4.42	4.46	4.39	4.46	2115200
2004-07-07	4.43	4.54	4.31	4.40	1327200
2004-07-08	4.44	4.44	4.09	4.17	1813600
2004-07-09	4.17	4.31	4.17	4.21	2506400
2004-07-12	4.21	4.23	4.10	4.15	976800
2004-07-13	4.10	4.18	3.93	3.98	2464800
2004-07-14	3.95	4.12	3.93	4.06	1079200
2004-07-15	4.14	4.14	3.98	4.07	844000
2004-07-16	3.99	4.08	3.97	4.08	701600
2004-07-19	4.07	4.18	3.98	4.08	790400
2004-07-20	4.11	4.21	4.05	4.19	698400
2004-07-21	4.19	4.26	4.06	4.18	1052800
2004-07-22	4.21	4.21	3.90	4.06	1095200
2004-07-23	4.05	4.21	4.01	4.01	1223200
2004-07-26	4.03	4.03	3.90	3.95	1388000
2004-07-27	3.95	4.03	3.89	3.99	2027200
2004-07-28	4.02	4.03	3.98	4.02	904800
2004-07-29	4.02	4.14	4.01	4.12	665600
2004-07-30	4.12	4.15	4.03	4.08	551200
2004-08-02	4.06	4.10	4.00	4.10	580000
2004-08-03	4.06	4.06	3.95	3.97	605600
2004-08-04	3.97	3.98	3.89	3.89	800000
2004-08-05	3.94	3.94	3.80	3.83	847200
2004-08-06	3.82	3.83	3.51	3.54	1148000
2004-08-09	3.53	3.72	3.53	3.60	1508800
2004-08-10	3.59	3.81	3.57	3.80	893600
2004-08-11	3.68	3.77	3.65	3.70	403200
2004-08-12	3.64	3.75	3.57	3.61	302400
2004-08-13	3.60	3.60	3.30	3.44	764800
2004-08-16	3.47	3.51	3.36	3.50	636800
2004-08-17	3.55	3.62	3.50	3.60	472000
2004-08-18	3.58	3.71	3.51	3.70	592800
2004-08-19	3.71	3.74	3.57	3.62	482400
2004-08-20	3.63	3.67	3.55	3.58	627200
2004-08-23	3.63	3.63	3.45	3.47	877600
2004-08-24	3.57	3.59	3.44	3.53	876000
2004-08-25	3.56	3.56	3.43	3.47	551200
2004-08-26	3.46	3.53	3.37	3.45	1261600
2004-08-27	3.46	3.49	3.42	3.48	785600
2004-08-30	3.47	3.49	3.39	3.40	343200
2004-08-31	3.43	3.43	3.28	3.32	1614400
2004-09-01	3.30	3.40	3.30	3.33	2144800
2004-09-02	3.37	3.68	3.31	3.66	2754400
2004-09-03	3.66	3.71	3.60	3.71	914400
2004-09-07	3.63	3.76	3.63	3.74	1206400
2004-09-08	3.69	3.78	3.68	3.74	692000
2004-09-09	3.72	3.85	3.72	3.84	517600
2004-09-10	3.84	3.87	3.81	3.83	427200
2004-09-13	3.87	3.87	3.78	3.80	524800
2004-09-14	3.81	3.81	3.75	3.75	389600
2004-09-15	3.75	3.86	3.73	3.84	752800
2004-09-16	3.88	3.97	3.86	3.97	1479200
2004-09-17	3.98	4.09	3.94	4.09	826400
2004-09-20	4.18	4.25	4.00	4.22	964800
2004-09-21	4.21	4.46	4.21	4.43	1288800
2004-09-22	4.42	4.43	4.38	4.41	940800
2004-09-23	4.39	4.47	4.34	4.39	604800
2004-09-24	4.41	4.50	4.39	4.46	611200
2004-09-27	4.42	4.50	4.42	4.47	980800
2004-09-28	4.49	4.52	4.47	4.51	1081600
2004-09-29	4.53	4.72	4.50	4.72	2595200
2004-09-30	4.65	4.72	4.64	4.66	1037600
2004-10-01	4.65	4.70	4.62	4.66	985600
2004-10-04	4.67	4.71	4.55	4.69	600800
2004-10-05	4.69	4.73	4.64	4.70	829600
2004-10-06	4.67	4.94	4.66	4.92	1584800
2004-10-07	4.93	4.93	4.85	4.85	1468800
2004-10-08	4.85	4.87	4.80	4.80	1836000
2004-10-11	4.83	4.88	4.81	4.88	616000
2004-10-12	4.84	4.93	4.84	4.86	536800
2004-10-13	4.88	4.88	4.72	4.74	277600
2004-10-14	4.81	4.96	4.73	4.80	732000
2004-10-15	4.76	5.02	4.76	4.99	636000
2004-10-18	5.03	5.05	4.92	5.03	417600
2004-10-19	5.05	5.17	5.02	5.02	861600
2004-10-20	5.10	5.10	4.94	5.04	366400
2004-10-21	5.11	5.38	4.94	5.27	955200
2004-10-22	5.24	5.30	5.23	5.30	956000
2004-10-25	5.29	5.30	4.79	4.92	1921600
2004-10-26	4.88	4.93	4.75	4.93	1046400
2004-10-27	4.94	5.09	4.88	5.05	768000
2004-10-28	4.96	5.17	4.96	4.99	555200
2004-10-29	4.95	5.05	4.85	5.03	826400
2004-11-01	4.93	5.02	4.76	4.82	1104000
2004-11-02	4.75	4.89	4.71	4.85	980000
2004-11-03	4.85	4.97	4.79	4.96	704000
2004-11-04	5.00	5.31	4.90	5.20	1201600
2004-11-05	5.23	5.33	5.11	5.29	511200
2004-11-08	5.30	5.30	5.23	5.28	1350400
2004-11-09	5.30	5.50	5.26	5.39	792800
2004-11-10	5.47	5.47	5.29	5.36	858400
2004-11-11	5.50	5.55	5.36	5.46	280800
2004-11-12	5.54	5.54	5.43	5.47	284000
2004-11-15	5.43	5.51	5.40	5.44	626400
2004-11-16	5.49	5.67	5.43	5.57	769600
2004-11-17	5.61	5.67	5.50	5.54	801600
2004-11-18	5.54	5.60	5.40	5.44	686400
2004-11-19	5.38	5.43	5.35	5.38	684000
2004-11-22	5.33	5.53	5.33	5.51	352000
2004-11-23	5.53	5.54	5.44	5.52	205600
2004-11-24	5.46	5.56	5.40	5.43	395200
2004-11-26	5.44	5.48	5.43	5.44	104800
2004-11-29	5.49	5.49	5.42	5.45	340000
2004-11-30	5.41	5.44	5.38	5.44	381600
2004-12-01	5.50	5.55	5.49	5.51	444800
2004-12-02	5.54	5.62	5.50	5.55	224000
2004-12-03	5.63	5.63	5.50	5.50	673600
2004-12-06	5.50	5.60	5.50	5.52	473600
2004-12-07	5.61	5.61	5.44	5.46	486400
2004-12-08	5.52	5.58	5.43	5.51	297600
2004-12-09	5.51	5.54	5.43	5.43	1052000
2004-12-10	5.44	5.47	5.20	5.28	786400
2004-12-13	5.22	5.43	5.13	5.43	531200
2004-12-14	5.43	5.43	5.19	5.39	373600
2004-12-15	5.36	5.48	5.27	5.46	559200
2004-12-16	5.74	6.62	5.74	6.56	8428000
2004-12-17	6.43	6.78	6.43	6.64	2662400
2004-12-20	6.73	6.86	6.52	6.52	1865600
2004-12-21	6.50	6.56	6.28	6.31	2169600
2004-12-22	6.38	6.68	6.28	6.62	761600
2004-12-23	6.65	6.87	6.53	6.70	445600
2004-12-27	6.79	6.79	6.43	6.46	580000
2004-12-28	6.46	6.79	6.43	6.78	607200
2004-12-29	6.75	6.78	6.51	6.55	293600
2004-12-30	6.61	6.63	6.44	6.48	294400
2004-12-31	6.54	6.63	6.44	6.53	248000
2005-01-03	6.47	6.53	6.08	6.34	2161600
2005-01-04	6.35	6.39	6.26	6.29	686400
2005-01-05	6.25	6.28	6.18	6.20	652000
2005-01-06	6.19	6.28	6.19	6.26	672000
2005-01-07	6.26	6.26	6.07	6.15	301600
2005-01-10	6.05	6.26	6.05	6.21	928800
2005-01-11	6.26	6.34	6.15	6.22	624000
2005-01-12	6.21	6.27	6.21	6.23	760000
2005-01-13	6.25	6.25	6.16	6.19	437600
2005-01-14	6.23	6.25	6.12	6.24	836000
2005-01-18	6.14	6.32	6.14	6.30	1219200
2005-01-19	6.70	7.05	6.65	6.87	3520800
2005-01-20	6.83	6.87	6.69	6.73	993600
2005-01-21	6.78	6.80	6.64	6.70	511200
2005-01-24	6.69	6.69	6.43	6.49	551200
2005-01-25	6.44	6.79	6.44	6.75	936000
2005-01-26	6.83	7.08	6.82	7.01	1134400
2005-01-27	7.06	7.06	6.77	6.85	490400
2005-01-28	6.92	6.92	6.59	6.70	280000
2005-01-31	6.83	6.83	6.75	6.81	770400
2005-02-01	6.84	6.97	6.77	6.89	612800
2005-02-02	6.87	7.29	6.71	7.29	1436800
2005-02-03	7.17	7.30	7.14	7.17	998400
2005-02-04	7.17	7.21	6.97	7.06	619200
2005-02-07	7.17	7.39	6.97	7.18	1302400
2005-02-08	7.03	7.36	7.02	7.32	686400
2005-02-09	7.53	7.60	7.15	7.45	1584800
2005-02-10	7.58	7.60	7.46	7.52	816000
2005-02-11	7.41	7.89	7.12	7.73	1369600
2005-02-14	7.78	7.87	7.43	7.53	764000
2005-02-15	7.57	7.57	7.22	7.29	1419200
2005-02-16	7.31	7.34	6.98	7.26	1752000
2005-02-17	7.30	7.30	7.11	7.13	969600
2005-02-18	7.10	7.10	6.84	6.87	1148000
2005-02-22	6.86	6.86	6.77	6.78	1568000
2005-02-23	6.84	7.24	6.84	7.12	1970400
2005-02-24	7.09	7.25	7.08	7.24	438400
2005-02-25	7.25	7.26	7.17	7.25	866400
2005-02-28	7.28	7.41	7.10	7.27	1161600
2005-03-01	7.30	7.30	7.03	7.23	716800
2005-03-02	7.23	7.41	7.13	7.34	948000
2005-03-03	7.42	7.49	7.30	7.45	853600
2005-03-04	7.50	7.59	7.47	7.53	936800
2005-03-07	7.59	7.59	7.48	7.53	406400
2005-03-08	7.57	7.57	7.44	7.50	332800
2005-03-09	7.45	7.67	7.45	7.58	695200
2005-03-10	7.58	7.61	7.20	7.26	2599200
2005-03-11	7.25	7.32	7.08	7.14	1444000
2005-03-14	7.10	7.22	7.10	7.19	949600
2005-03-15	7.24	7.49	7.16	7.49	1373600
2005-03-16	7.43	7.61	7.42	7.60	1208000
2005-03-17	7.56	7.63	7.54	7.63	720000
2005-03-18	7.67	7.69	7.54	7.67	780000
2005-03-21	7.68	7.72	7.60	7.72	823200
2005-03-22	7.73	8.15	7.68	7.92	1849600
2005-03-23	7.88	8.01	7.83	7.89	1490400
2005-03-24	7.86	8.15	7.86	8.05	825600
2005-03-28	8.14	8.27	8.08	8.23	1470400
2005-03-29	8.23	8.36	7.70	7.86	1512000
2005-03-30	7.86	7.86	7.71	7.79	786400
2005-03-31	7.84	8.02	7.60	7.83	1080000
2005-04-01	7.77	7.96	7.63	7.70	389600
2005-04-04	7.75	7.90	7.68	7.80	468800
2005-04-05	7.83	7.83	7.69	7.77	656800
2005-04-06	7.76	8.00	7.69	7.95	2822400
2005-04-07	8.00	8.06	7.78	8.01	617600
2005-04-08	8.01	8.03	7.65	7.77	2184800
2005-04-11	7.75	7.75	7.36	7.57	1690400
2005-04-12	7.56	7.86	7.46	7.82	904800
2005-04-13	7.82	7.87	7.41	7.46	781600
2005-04-14	7.40	7.46	7.13	7.15	2516000
2005-04-15	7.13	7.24	7.13	7.19	1614400
2005-04-18	7.17	7.27	7.05	7.10	1014400
2005-04-19	7.17	7.61	7.06	7.59	797600
2005-04-20	7.61	7.78	7.61	7.70	1144800
2005-04-21	7.44	7.49	6.51	7.18	6208000
2005-04-22	7.18	7.42	6.94	6.96	1688800
2005-04-25	6.94	7.05	6.88	6.97	1570400
2005-04-26	6.86	7.05	6.86	7.00	1068800
2005-04-27	6.97	6.99	6.88	6.88	1220000
2005-04-28	6.79	6.94	6.69	6.82	1448000
2005-04-29	6.82	6.89	6.81	6.88	504000
2005-05-02	6.90	6.92	6.64	6.88	1062400
2005-05-03	6.91	6.91	6.84	6.87	918400
2005-05-04	6.85	6.96	6.83	6.95	1190400
2005-05-05	6.99	7.04	6.93	7.00	1008000
2005-05-06	7.04	7.31	7.00	7.28	2238400
2005-05-09	7.29	7.42	7.23	7.40	616000
2005-05-10	7.30	7.39	7.19	7.24	1302400
2005-05-11	7.24	7.43	7.18	7.35	948800
2005-05-12	7.32	7.34	6.97	7.02	733200
2005-05-13	7.05	7.05	6.59	6.85	2455200
2005-05-16	6.85	6.89	6.76	6.82	1221600
2005-05-17	6.82	6.89	6.75	6.88	633600
2005-05-18	6.90	7.13	6.87	7.01	529600
2005-05-19	7.01	7.01	6.57	6.74	1555600
2005-05-20	6.74	6.78	6.56	6.66	1111200
2005-05-23	6.42	6.77	6.35	6.71	742400
2005-05-24	6.71	6.81	6.63	6.74	357600
2005-05-25	6.65	6.77	6.56	6.63	281200
2005-05-26	6.73	7.10	6.72	6.82	661200
2005-05-27	6.87	6.91	6.78	6.83	242000
2005-05-31	6.93	6.96	6.76	6.87	850400
2005-06-01	6.87	7.00	6.76	6.86	628800
2005-06-02	6.87	6.91	6.66	6.80	661200
2005-06-03	6.79	7.10	6.76	6.88	802400
2005-06-06	6.91	6.97	6.72	6.80	921600
2005-06-07	6.82	6.97	6.70	6.83	784400
2005-06-08	6.81	6.81	6.53	6.59	1007600
2005-06-09	6.61	6.61	6.41	6.43	670400
2005-06-10	6.40	6.48	5.88	6.06	4162400
2005-06-13	6.03	6.60	6.03	6.45	3182000
2005-06-14	6.44	6.57	6.32	6.44	1403600
2005-06-15	6.45	6.73	6.45	6.57	971200
2005-06-16	6.62	6.77	6.54	6.76	694800
2005-06-17	6.78	6.93	6.76	6.91	1072400
2005-06-20	6.89	6.94	6.62	6.67	1013200
2005-06-21	6.67	6.72	6.45	6.48	938000
2005-06-22	6.53	6.62	6.35	6.43	1118000
2005-06-23	6.40	6.40	6.10	6.13	1262800
2005-06-24	6.13	6.24	6.04	6.11	1732400
2005-06-27	6.11	6.15	6.02	6.14	1071200
2005-06-28	6.19	6.46	6.19	6.34	601600
2005-06-29	6.35	6.46	6.25	6.37	692800
2005-06-30	6.38	6.47	6.24	6.26	461200
2005-07-01	6.28	6.53	6.28	6.45	644400
2005-07-05	6.39	6.41	6.19	6.35	793200
2005-07-06	6.28	6.57	6.26	6.30	611200
2005-07-07	6.25	6.49	6.14	6.38	550000
2005-07-08	6.38	6.67	6.37	6.55	636800
2005-07-11	6.56	6.81	6.55	6.78	846400
2005-07-12	6.71	6.75	6.53	6.55	936400
2005-07-13	6.55	6.59	6.45	6.50	665200
2005-07-14	6.56	6.57	6.46	6.50	802000
2005-07-15	6.40	6.50	6.35	6.43	390000
2005-07-18	6.49	6.49	6.16	6.27	696800
2005-07-19	6.26	6.34	6.15	6.27	425600
2005-07-20	6.24	6.56	6.14	6.56	949200
2005-07-21	6.83	7.99	6.83	7.86	3910800
2005-07-22	7.84	7.96	7.77	7.81	1017600
2005-07-25	7.81	7.81	7.23	7.46	1654800
2005-07-26	7.46	7.60	7.45	7.50	860800
2005-07-27	7.50	7.64	7.50	7.60	864000
2005-07-28	7.58	7.84	7.57	7.81	652000
2005-07-29	7.69	7.82	7.64	7.75	654800
2005-08-01	7.77	7.87	7.64	7.84	450800
2005-08-02	7.81	7.88	7.70	7.74	504000
2005-08-03	7.75	7.75	7.62	7.62	422400
2005-08-04	7.60	7.62	7.39	7.42	679200
2005-08-05	7.40	7.55	7.27	7.30	727600
2005-08-08	7.36	7.69	7.29	7.52	1220400
2005-08-09	7.55	7.58	7.27	7.44	1117200
2005-08-10	7.47	7.62	7.41	7.49	516000
2005-08-11	7.48	7.69	7.44	7.65	316800
2005-08-12	7.63	7.68	7.47	7.61	451600
2005-08-15	7.60	7.61	7.50	7.60	695600
2005-08-16	7.58	7.69	7.48	7.69	852800
2005-08-17	7.69	7.85	7.57	7.75	489600
2005-08-18	7.75	7.79	7.69	7.76	614800
2005-08-19	7.74	7.90	7.73	7.89	440800
2005-08-22	7.91	7.93	7.82	7.88	308000
2005-08-23	8.00	8.30	7.92	8.10	568400
2005-08-24	8.09	8.19	8.01	8.11	531600
2005-08-25	8.13	8.24	7.71	7.87	1234400
2005-08-26	7.87	7.88	7.75	7.81	365600
2005-08-29	7.79	7.88	7.68	7.87	492400
2005-08-30	7.85	7.88	7.72	7.80	267600
2005-08-31	7.80	8.13	7.75	8.06	477600
2005-09-01	8.07	8.35	8.07	8.29	432000
2005-09-02	8.37	8.50	8.20	8.24	317600
2005-09-06	8.31	8.37	8.21	8.27	477600
2005-09-07	8.22	8.41	8.11	8.33	383600
2005-09-08	8.31	8.31	8.22	8.31	483600
2005-09-09	8.31	8.40	8.24	8.39	227200
2005-09-12	8.38	8.57	8.34	8.49	541600
2005-09-13	8.44	8.48	8.35	8.40	265600
2005-09-14	8.40	8.66	8.39	8.49	590400
2005-09-15	8.50	8.66	8.46	8.63	400800
2005-09-16	8.68	8.77	8.66	8.74	543600
2005-09-19	8.75	9.05	8.75	8.97	1132800
2005-09-20	8.98	9.08	8.82	8.88	784800
2005-09-21	8.84	8.84	8.50	8.53	378800
2005-09-22	8.56	8.72	8.44	8.45	669600
2005-09-23	8.51	8.52	8.31	8.47	316000
2005-09-26	8.52	8.77	8.44	8.67	260000
2005-09-27	8.65	8.81	8.51	8.77	212000
2005-09-28	8.79	8.87	8.67	8.82	255200
2005-09-29	8.86	9.23	8.70	9.23	326800
2005-09-30	9.20	9.31	9.00	9.18	371200
2005-10-03	8.85	8.85	8.25	8.55	1831600
2005-10-04	8.60	8.81	8.50	8.64	759600
2005-10-05	8.60	8.62	8.30	8.35	532400
2005-10-06	8.36	8.59	8.10	8.24	392000
2005-10-07	8.27	8.70	8.27	8.51	444400
2005-10-10	8.47	8.63	8.44	8.54	219200
2005-10-11	8.56	8.83	8.56	8.71	643200
2005-10-12	9.14	9.14	8.72	8.75	3157600
2005-10-13	8.72	8.81	8.50	8.76	825200
2005-10-14	8.81	8.83	8.53	8.57	9146800
2005-10-17	8.56	8.60	8.46	8.57	718800
2005-10-18	8.48	8.63	8.42	8.51	914400
2005-10-19	8.53	8.78	8.28	8.75	1041200
2005-10-20	8.55	8.55	8.06	8.21	2508400
2005-10-21	8.19	8.52	8.19	8.45	1048000
2005-10-24	8.41	8.63	8.40	8.63	910000
2005-10-25	8.60	8.79	8.59	8.78	838000
2005-10-26	8.70	8.88	8.63	8.73	602800
2005-10-27	8.70	8.77	8.52	8.55	668000
2005-10-28	8.65	8.86	8.65	8.73	771600
2005-10-31	8.76	9.12	8.74	9.09	866400
2005-11-01	9.04	9.22	9.02	9.08	442800
2005-11-02	9.07	9.57	9.02	9.52	660400
2005-11-03	9.53	9.53	9.31	9.34	507600
2005-11-04	9.38	9.38	8.95	9.09	656000
2005-11-07	9.13	9.56	9.11	9.55	696000
2005-11-08	9.54	9.69	9.45	9.56	762400
2005-11-09	9.59	9.68	9.37	9.64	1300400
2005-11-10	9.69	10.04	9.49	10.02	1541200
2005-11-11	10.01	10.11	9.86	10.03	1116000
2005-11-14	10.11	10.11	9.73	9.77	1158400
2005-11-15	9.77	9.79	9.45	9.48	610800
2005-11-16	9.48	9.75	9.42	9.66	650400
2005-11-17	9.75	9.90	9.60	9.88	1248400
2005-11-18	9.96	10.15	9.86	10.15	671200
2005-11-21	10.15	10.15	9.88	10.05	887200
2005-11-22	10.00	10.23	9.82	10.09	818800
2005-11-23	10.15	10.15	9.92	10.06	518000
2005-11-25	10.11	10.15	10.06	10.07	77600
2005-11-28	10.16	10.16	9.81	9.92	1056000
2005-11-29	9.90	10.16	9.90	10.15	801600
2005-11-30	10.20	10.20	10.07	10.14	934000
2005-12-01	10.24	10.25	10.07	10.11	716800
2005-12-02	10.16	10.25	9.93	10.23	290400
2005-12-05	10.18	10.18	9.79	10.06	620400
2005-12-06	10.15	10.28	10.05	10.09	568400
2005-12-07	10.01	10.01	9.79	9.91	323200
2005-12-08	9.94	9.94	9.48	9.54	948400
2005-12-09	9.60	9.63	9.42	9.50	420400
2005-12-12	9.55	9.73	9.31	9.42	506800
2005-12-13	9.43	9.43	8.98	8.99	1296800
2005-12-14	8.97	9.20	8.89	9.00	741200
2005-12-15	9.02	9.04	8.70	8.98	968800
2005-12-16	8.94	9.08	8.67	8.75	1928800
2005-12-19	8.75	8.87	8.47	8.49	786800
2005-12-20	8.50	8.63	8.44	8.46	697200
2005-12-21	8.44	8.80	8.44	8.70	1013200
2005-12-22	8.75	8.83	8.63	8.74	568000
2005-12-23	8.75	8.99	8.75	8.93	717600
2005-12-27	8.98	8.99	8.57	8.78	636000
2005-12-28	8.73	8.98	8.73	8.91	428800
2005-12-29	8.85	9.15	8.73	9.03	478400
2005-12-30	9.00	9.09	8.79	8.84	420800
2006-01-03	8.81	9.17	8.66	9.01	789200
2006-01-04	9.01	9.20	8.92	8.96	886400
2006-01-05	8.89	8.93	8.74	8.90	594800
2006-01-06	8.93	9.09	8.87	9.05	722000
2006-01-09	8.99	9.31	8.99	9.15	573200
2006-01-10	9.06	9.22	8.93	9.13	453600
2006-01-11	9.10	9.18	8.87	8.96	403200
2006-01-12	8.88	8.94	8.74	8.80	423600
2006-01-13	8.83	8.99	8.80	8.95	718000
2006-01-17	8.88	8.88	8.71	8.81	373200
2006-01-18	8.75	8.80	8.65	8.71	718800
2006-01-19	8.78	8.94	8.69	8.92	584800
2006-01-20	8.96	9.32	8.96	9.23	1064000
2006-01-23	9.57	9.94	9.57	9.82	1168800
2006-01-24	9.85	10.10	9.67	10.09	655600
2006-01-25	10.09	10.41	10.04	10.36	911600
2006-01-26	10.37	10.98	10.28	10.98	1144000
2006-01-27	10.99	11.00	10.55	10.75	476000
2006-01-30	10.80	10.87	10.52	10.55	890000
2006-01-31	10.51	10.64	10.41	10.59	1815600
2006-02-01	10.51	10.51	10.32	10.33	774000
2006-02-02	10.63	10.65	10.33	10.36	1318000
2006-02-03	10.34	10.47	10.25	10.41	1534000
2006-02-06	10.38	10.76	10.38	10.66	893600
2006-02-07	10.64	10.94	10.62	10.74	1121600
2006-02-08	10.91	11.51	10.78	11.00	1634400
2006-02-09	11.06	11.46	11.00	11.19	929600
2006-02-10	11.08	11.13	10.46	10.76	1866800
2006-02-13	10.70	10.88	10.56	10.77	1119600
2006-02-14	10.83	11.12	10.72	10.95	1174400
2006-02-15	10.93	10.99	10.67	10.81	1517600
2006-02-16	10.92	11.24	10.88	11.21	868800
2006-02-17	11.24	11.25	11.11	11.23	800000
2006-02-21	11.26	11.27	11.11	11.14	952400
2006-02-22	11.18	11.21	10.89	10.97	1020000
2006-02-23	10.99	10.99	10.78	10.82	996400
2006-02-24	10.78	10.81	10.60	10.68	1153200
2006-02-27	10.68	10.81	10.64	10.70	1010400
2006-02-28	10.71	10.72	10.32	10.43	1129200
2006-03-01	10.52	10.86	10.41	10.53	907600
2006-03-02	10.54	10.56	10.38	10.44	790400
2006-03-03	10.40	10.55	10.40	10.42	1208400
2006-03-06	10.46	10.54	10.18	10.32	774800
2006-03-07	10.31	10.44	10.23	10.36	692400
2006-03-08	10.32	10.37	10.15	10.20	484800
2006-03-09	10.19	10.50	10.19	10.40	530800
2006-03-10	10.36	10.76	10.30	10.68	501600
2006-03-13	10.75	10.81	10.61	10.63	493600
2006-03-14	10.63	10.87	10.58	10.86	374000
2006-03-15	10.93	11.20	10.93	11.14	600800
2006-03-16	11.19	11.30	11.00	11.02	420000
2006-03-17	11.07	11.09	10.98	11.04	805600
2006-03-20	11.05	11.25	11.00	11.11	382400
2006-03-21	11.13	11.20	10.97	10.99	578800
2006-03-22	10.96	11.50	10.95	11.41	470800
2006-03-23	11.33	11.38	11.02	11.24	798400
2006-03-24	11.25	11.50	11.22	11.46	338800
2006-03-27	11.50	11.50	11.25	11.33	447600
2006-03-28	11.30	11.56	11.22	11.39	524000
2006-03-29	11.38	11.61	11.29	11.42	452000
2006-03-30	11.49	11.53	11.15	11.21	452800
2006-03-31	11.21	11.43	11.21	11.40	346800
2006-04-03	11.38	11.66	11.27	11.32	1072800
2006-04-04	11.26	11.38	11.19	11.38	756800
2006-04-05	11.32	11.42	11.24	11.30	283200
2006-04-06	11.31	11.45	11.24	11.40	332400
2006-04-07	11.47	11.59	11.27	11.36	348000
2006-04-10	11.32	11.57	11.27	11.39	318800
2006-04-11	11.33	11.45	11.00	11.02	303600
2006-04-12	11.05	11.52	10.95	11.49	583200
2006-04-13	11.44	11.44	11.22	11.26	298400
2006-04-17	11.19	11.27	11.06	11.19	908400
2006-04-18	11.16	11.92	11.15	11.88	657600
2006-04-19	11.90	12.26	11.82	12.26	764400
2006-04-20	12.29	13.11	12.20	12.75	1722400
2006-04-21	12.75	13.06	12.72	12.90	1169600
2006-04-24	12.84	12.90	12.26	12.26	1016800
2006-04-25	12.35	12.35	11.82	11.93	894400
2006-04-26	11.96	12.17	11.86	11.95	324000
2006-04-27	11.96	12.06	11.56	11.98	496800
2006-04-28	11.97	12.40	11.74	12.29	883600
2006-05-01	12.36	12.53	11.96	11.98	783200
2006-05-02	12.01	12.20	11.99	12.09	507600
2006-05-03	12.04	12.15	11.85	12.04	756400
2006-05-04	12.13	12.61	12.10	12.60	1097600
2006-05-05	12.61	12.86	12.56	12.72	528800
2006-05-08	12.75	12.77	12.59	12.66	441200
2006-05-09	12.63	12.89	12.63	12.79	535200
2006-05-10	12.86	12.87	12.71	12.75	938800
2006-05-11	12.76	12.79	12.25	12.25	680400
2006-05-12	12.39	12.50	11.91	11.91	798400
2006-05-15	11.86	12.09	11.69	12.01	632800
2006-05-16	12.08	12.37	12.08	12.20	845600
2006-05-17	12.19	12.26	11.93	12.09	879600
2006-05-18	12.18	12.26	11.78	11.80	569200
2006-05-19	11.78	12.16	11.54	11.68	803200
2006-05-22	11.60	11.74	11.21	11.63	832800
2006-05-23	11.69	12.10	11.62	11.79	1195200
2006-05-24	11.76	12.13	11.71	12.09	902000
2006-05-25	12.19	12.60	12.19	12.49	609200
2006-05-26	12.56	12.59	12.35	12.50	350400
2006-05-30	12.56	12.56	11.92	11.97	956400
2006-05-31	12.06	12.19	11.74	11.83	829200
2006-06-01	11.88	12.11	11.82	12.02	538000
2006-06-02	12.13	12.36	11.96	12.24	589600
2006-06-05	12.20	12.27	11.66	11.71	746400
2006-06-06	11.66	11.66	10.90	11.07	1054400
2006-06-07	10.58	11.54	10.58	11.01	802400
2006-06-08	10.88	11.06	10.33	10.78	1346200
2006-06-09	10.81	11.48	10.81	10.90	574000
2006-06-12	10.88	11.03	10.54	10.55	1035600
2006-06-13	10.55	11.03	10.28	10.52	849600
2006-06-14	10.43	10.95	10.23	10.43	515600
2006-06-15	10.55	10.80	10.32	10.74	545800
2006-06-16	10.75	10.94	10.60	10.70	1615400
2006-06-19	10.65	10.88	10.21	10.45	477000
2006-06-20	10.45	10.61	10.32	10.38	274800
2006-06-21	10.34	11.40	10.34	11.11	846600
2006-06-22	11.11	11.44	11.00	11.27	637400
2006-06-23	11.18	11.68	11.03	11.42	499200
2006-06-26	11.52	11.64	10.87	11.00	940400
2006-06-27	11.00	11.09	10.62	10.75	559600
2006-06-28	10.84	10.86	10.45	10.69	450000
2006-06-29	10.81	11.70	10.81	11.70	725200
2006-06-30	11.82	12.41	11.59	12.27	952600
2006-07-03	12.35	12.53	12.11	12.23	384400
2006-07-05	12.02	12.05	11.68	11.81	775200
2006-07-06	11.87	11.92	11.69	11.82	381400
2006-07-07	11.78	11.86	11.50	11.53	426118
2006-07-10	11.58	11.67	11.45	11.55	353198
2006-07-11	11.52	11.58	11.30	11.50	770078
2006-07-12	11.55	11.75	11.43	11.60	525814
2006-07-13	11.50	11.50	11.08	11.18	645016
2006-07-14	11.18	11.27	10.83	11.06	491330
2006-07-17	11.05	11.08	10.65	10.69	449838
2006-07-18	10.75	11.40	10.63	11.21	585412
2006-07-19	11.26	11.70	11.20	11.66	691362
2006-07-20	11.73	11.73	10.48	10.49	757882
2006-07-21	10.60	10.75	9.88	10.53	2015612
2006-07-24	10.65	11.46	10.44	11.30	896998
2006-07-25	11.28	11.65	10.91	11.15	1226740
2006-07-26	11.13	11.16	10.53	10.82	1324134
2006-07-27	10.89	10.99	10.49	10.59	821854
2006-07-28	10.70	11.75	10.61	11.55	1054800
2006-07-31	11.60	11.66	11.25	11.29	651002
2006-08-01	11.22	11.36	10.77	11.28	779110
2006-08-02	11.34	11.68	11.29	11.57	787316
2006-08-03	11.43	12.25	11.35	12.16	699940
2006-08-04	12.29	12.59	11.12	11.39	1174760
2006-08-07	11.25	11.68	11.25	11.57	601532
2006-08-08	11.70	11.75	11.18	11.23	551870
2006-08-09	11.37	11.49	10.70	10.78	698390
2006-08-10	10.63	11.05	10.49	10.96	696108
2006-08-11	10.90	10.96	10.65	10.66	501890
2006-08-14	10.79	11.42	10.76	11.09	586054
2006-08-15	11.32	11.79	11.25	11.73	656338
2006-08-16	11.88	12.34	11.74	12.26	707796
2006-08-17	12.17	12.50	12.10	12.34	533010
2006-08-18	12.43	12.43	11.83	12.22	510730
2006-08-21	11.91	12.18	11.90	11.96	499704
2006-08-22	11.90	12.32	11.88	12.05	441532
2006-08-23	12.14	12.44	11.61	11.68	776420
2006-08-24	11.78	11.84	11.48	11.63	403240
2006-08-25	11.57	11.80	11.48	11.61	600806
2006-08-28	11.53	11.85	11.53	11.74	553054
2006-08-29	11.74	11.82	11.46	11.82	485284
2006-08-30	11.83	11.95	11.62	11.69	272386
2006-08-31	11.78	11.93	11.43	11.65	516576
2006-09-01	11.76	11.86	11.58	11.59	576360
2006-09-05	11.68	11.71	11.32	11.50	440758
2006-09-06	11.39	11.40	11.04	11.05	406712
2006-09-07	11.04	11.07	10.69	10.73	679284
2006-09-08	10.87	10.88	10.63	10.72	632930
2006-09-11	10.63	11.04	10.45	10.95	861716
2006-09-12	10.92	11.48	10.92	11.38	1000180
2006-09-13	11.44	11.83	11.42	11.81	397256
2006-09-14	11.72	11.76	11.41	11.49	419034
2006-09-15	11.61	11.61	11.16	11.17	1044110
2006-09-18	11.09	11.45	11.01	11.25	566708
2006-09-19	11.23	11.32	10.83	11.07	590646
2006-09-20	11.20	11.80	11.06	11.41	582552
2006-09-21	11.53	11.71	11.28	11.37	404078
2006-09-22	11.28	11.31	10.79	10.99	421564
2006-09-25	11.05	11.05	10.54	10.86	561950
2006-09-26	10.88	11.09	10.60	10.98	954266
2006-09-27	10.96	11.46	10.93	11.30	957124
2006-09-28	11.45	11.58	11.27	11.34	683446
2006-09-29	11.39	11.65	11.31	11.39	769434
2006-10-02	11.38	11.65	11.05	11.50	1103748
2006-10-03	11.42	11.91	11.38	11.72	700114
2006-10-04	11.66	12.19	11.57	12.09	663266
2006-10-05	12.15	12.43	12.11	12.35	533858
2006-10-06	12.26	12.37	12.08	12.28	1297228
2006-10-09	12.19	12.71	12.09	12.47	553662
2006-10-10	12.45	12.93	12.43	12.82	732294
2006-10-11	12.78	12.96	12.65	12.68	899014
2006-10-12	12.82	13.13	12.82	12.98	925596
2006-10-13	12.94	13.05	12.72	12.91	752602
2006-10-16	12.96	13.02	12.76	12.91	603568
2006-10-17	12.78	12.84	12.33	12.56	908200
2006-10-18	12.63	12.88	11.92	12.00	628000
2006-10-19	12.00	12.38	11.89	12.24	595580
2006-10-20	12.33	12.33	11.98	12.11	458538
2006-10-23	12.01	12.43	11.82	12.01	308056
2006-10-24	11.93	12.34	11.67	12.30	811792
2006-10-25	12.42	13.56	12.42	13.27	1047338
2006-10-26	13.37	13.57	13.00	13.51	788768
2006-10-27	13.51	13.70	13.03	13.66	1062164
2006-10-30	13.63	14.02	13.41	14.00	595000
2006-10-31	13.97	13.97	13.52	13.58	522534
2006-11-01	13.66	13.72	12.91	13.00	734472
2006-11-02	12.90	13.16	12.59	13.09	505770
2006-11-03	13.19	13.42	13.09	13.36	594874
2006-11-06	13.50	13.77	13.49	13.68	635844
2006-11-07	13.69	14.26	13.64	14.16	1143800
2006-11-08	14.20	14.32	13.79	14.18	528468
2006-11-09	14.28	14.28	13.71	13.84	447778
2006-11-10	13.84	14.22	13.70	14.17	515456
2006-11-13	14.24	14.45	14.11	14.35	327792
2006-11-14	14.40	14.59	14.05	14.59	368454
2006-11-15	14.59	15.04	14.46	14.80	732880
2006-11-16	14.97	14.97	14.69	14.82	756422
2006-11-17	14.80	14.80	14.33	14.53	655746
2006-11-20	14.47	14.81	14.16	14.67	443682
2006-11-21	14.71	14.73	14.36	14.49	680228
2006-11-22	14.55	14.55	14.21	14.45	642280
2006-11-24	14.33	14.76	14.22	14.71	204858
2006-11-27	14.62	14.77	14.24	14.47	737998
2006-11-28	14.46	14.51	14.13	14.24	448122
2006-11-29	14.39	14.60	14.06	14.20	765728
2006-11-30	14.15	14.42	14.09	14.27	565354
2006-12-01	14.36	14.50	13.89	14.10	465826
2006-12-04	14.08	14.41	14.06	14.30	909018
2006-12-05	14.41	14.41	14.13	14.30	593768
2006-12-06	14.22	14.42	14.16	14.26	551054
2006-12-07	14.26	14.37	14.00	14.13	473596
2006-12-08	14.13	14.21	13.83	13.92	501634
2006-12-11	13.89	14.20	13.81	13.98	1048898
2006-12-12	13.95	14.00	13.57	13.93	670614
2006-12-13	13.97	14.14	13.75	13.88	352192
2006-12-14	13.96	14.28	13.92	14.20	505850
2006-12-15	14.14	14.28	13.47	13.64	1877438
2006-12-18	13.65	13.80	13.31	13.41	1153142
2006-12-19	13.32	13.51	13.07	13.35	642638
2006-12-20	13.35	13.43	13.21	13.38	1008658
2006-12-21	13.36	13.61	13.33	13.48	602850
2006-12-22	13.47	13.55	13.21	13.43	269708
2006-12-26	13.39	13.64	13.39	13.54	290228
2006-12-27	13.56	13.82	13.49	13.81	396010
2006-12-28	13.81	13.96	13.57	13.88	403882
2006-12-29	13.84	14.11	13.76	13.78	692202
2007-01-03	13.93	14.41	13.80	14.30	1226788
2007-01-04	14.30	14.77	14.22	14.74	897572
2007-01-05	14.70	14.70	14.38	14.40	705422
2007-01-08	14.44	14.44	14.11	14.28	743662
2007-01-09	14.32	14.45	14.10	14.31	631672
2007-01-10	14.26	14.45	14.10	14.41	397252
2007-01-11	14.49	15.00	14.43	14.79	394550
2007-01-12	14.82	15.14	14.82	15.05	876576
2007-01-16	15.07	15.33	15.07	15.21	475838
2007-01-17	15.21	15.21	14.94	14.96	559186
2007-01-18	14.92	15.39	14.89	15.13	471224
2007-01-19	15.07	15.23	14.87	15.01	551538
2007-01-22	15.06	15.06	14.63	14.73	398878
2007-01-23	14.74	15.11	14.58	14.84	396088
2007-01-24	14.83	15.11	14.64	15.08	350070
2007-01-25	15.06	15.12	14.57	14.63	356100
2007-01-26	14.65	14.70	14.16	14.43	440812
2007-01-29	14.42	14.75	14.26	14.39	831372
2007-01-30	14.45	14.57	14.19	14.50	501116
2007-01-31	14.50	14.99	14.46	14.93	1213464
2007-02-01	14.94	15.62	14.94	15.60	883924
2007-02-02	15.67	15.90	15.58	15.78	576780
2007-02-05	15.80	15.98	15.73	15.83	707860
2007-02-06	15.91	15.98	15.75	15.93	588038
2007-02-07	15.92	16.26	15.88	16.11	692086
2007-02-08	16.06	16.06	14.54	15.02	2507664
2007-02-09	15.01	15.50	15.01	15.28	1968646
2007-02-12	15.30	15.53	15.19	15.27	754826
2007-02-13	14.96	15.10	14.05	14.94	3810250
2007-02-14	14.92	15.75	14.92	15.63	1453396
2007-02-15	15.56	15.60	15.31	15.32	982586
2007-02-16	15.32	15.54	15.05	15.54	981102
2007-02-20	15.55	16.00	15.21	15.96	928242
2007-02-21	15.88	16.18	15.55	16.16	644500
2007-02-22	16.15	16.38	16.04	16.17	764302
2007-02-23	16.19	16.85	16.17	16.76	1124652
2007-02-26	16.85	17.00	16.18	16.42	968790
2007-02-27	16.10	16.24	15.73	15.99	990990
2007-02-28	16.01	16.15	15.63	15.84	1456198
2007-03-01	15.52	16.17	15.16	15.94	802352
2007-03-02	15.73	15.86	15.25	15.33	940954
2007-03-05	15.19	15.50	15.05	15.17	688768
2007-03-06	15.34	15.70	15.09	15.57	558090
2007-03-07	15.52	15.70	15.43	15.46	575164
2007-03-08	15.59	16.04	15.44	15.70	695926
2007-03-09	15.86	15.88	15.36	15.66	519000
2007-03-12	15.72	15.93	15.57	15.74	726610
2007-03-13	15.67	15.67	15.05	15.14	857354
2007-03-14	15.05	15.20	14.70	15.13	893126
2007-03-15	15.17	15.55	15.12	15.45	371846
2007-03-16	15.44	15.59	15.11	15.30	980888
2007-03-19	15.34	15.40	15.18	15.30	657914
2007-03-20	15.27	15.42	15.21	15.34	566440
2007-03-21	15.13	15.49	14.93	15.49	840590
2007-03-22	15.55	16.00	15.55	15.83	612672
2007-03-23	15.89	15.93	15.57	15.66	450292
2007-03-26	15.64	15.79	15.15	15.26	670752
2007-03-27	15.18	15.27	14.98	15.11	375770
2007-03-28	15.04	15.12	14.70	14.91	953840
2007-03-29	15.00	15.07	14.57	14.68	1057342
2007-03-30	14.66	14.71	14.38	14.50	1131422
2007-04-02	14.47	14.79	14.47	14.49	886232
2007-04-03	14.52	14.91	14.52	14.79	815410
2007-04-04	14.62	14.77	14.52	14.67	966108
2007-04-05	14.70	14.87	14.56	14.84	317484
2007-04-09	14.88	15.36	14.88	15.05	589480
2007-04-10	15.04	15.12	14.94	15.03	298388
2007-04-11	15.01	15.01	14.61	14.72	540670
2007-04-12	14.65	15.15	14.51	15.11	491076
2007-04-13	15.11	15.13	14.84	15.13	672230
2007-04-16	15.13	15.65	15.07	15.63	527490
2007-04-17	15.65	15.74	15.30	15.37	710428
2007-04-18	15.27	15.40	15.05	15.05	603444
2007-04-19	15.01	15.38	14.75	15.25	912926
2007-04-20	17.07	17.95	16.65	17.74	4405884
2007-04-23	17.75	18.60	17.71	18.03	1736410
2007-04-24	17.91	18.22	17.77	18.18	1282874
2007-04-25	18.35	18.47	18.01	18.14	1038080
2007-04-26	18.11	18.36	17.77	18.30	1022122
2007-04-27	18.32	18.44	17.89	18.21	704694
2007-04-30	18.20	18.27	17.94	18.00	1451844
2007-05-01	18.05	18.14	17.76	18.03	837844
2007-05-02	18.14	18.64	17.92	18.26	596024
2007-05-03	18.25	18.62	17.99	18.52	996766
2007-05-04	18.60	18.74	18.48	18.67	764572
2007-05-07	18.62	18.88	18.60	18.72	704766
2007-05-08	18.73	18.73	18.17	18.45	747652
2007-05-09	18.33	18.42	18.02	18.25	527190
2007-05-10	18.21	18.21	17.62	17.72	1751346
2007-05-11	17.48	17.96	17.46	17.85	553406
2007-05-14	17.80	18.04	17.55	17.64	695228
2007-05-15	17.66	18.08	17.61	17.95	1073630
2007-05-16	18.04	18.07	17.66	17.84	789130
2007-05-17	17.83	18.02	17.40	17.51	811488
2007-05-18	17.60	18.48	17.56	18.34	1366172
2007-05-21	18.29	19.01	18.15	18.73	1262928
2007-05-22	18.67	18.94	18.34	18.80	729632
2007-05-23	18.87	19.07	18.41	18.49	669842
2007-05-24	18.52	18.53	17.86	17.88	601738
2007-05-25	17.99	18.15	17.92	18.10	449038
2007-05-29	18.20	18.38	17.97	18.26	534876
2007-05-30	18.02	18.25	17.62	18.11	635528
2007-05-31	18.13	18.53	18.07	18.49	911036
2007-06-01	18.55	18.93	18.46	18.92	1073086
2007-06-04	18.81	18.88	18.46	18.81	490698
2007-06-05	18.72	18.96	18.59	18.65	928540
2007-06-06	18.61	18.81	18.23	18.34	813662
2007-06-07	18.45	18.58	17.75	17.88	1422390
2007-06-08	17.74	17.87	17.35	17.74	820132
2007-06-11	17.60	17.83	17.44	17.53	676922
2007-06-12	17.46	17.84	17.39	17.53	897734
2007-06-13	17.57	17.88	17.44	17.81	479214
2007-06-14	17.76	18.35	17.75	18.29	586156
2007-06-15	18.52	18.62	18.06	18.20	910872
2007-06-18	18.21	18.23	17.80	17.97	596490
2007-06-19	17.88	18.13	17.77	17.88	406632
2007-06-20	17.96	18.15	17.69	17.70	605612
2007-06-21	17.62	18.18	17.61	18.13	1056594
2007-06-22	18.09	18.13	17.60	17.66	1555464
2007-06-25	17.61	18.05	17.50	17.69	950478
2007-06-26	17.76	17.79	17.46	17.61	912188
2007-06-27	17.45	17.91	17.25	17.87	818314
2007-06-28	17.86	18.27	17.73	18.06	415828
2007-06-29	18.11	18.27	17.53	17.58	701786
2007-07-02	17.63	18.04	17.62	18.04	702418
2007-07-03	18.05	18.44	17.96	18.27	416588
2007-07-05	18.27	18.67	18.18	18.59	468338
2007-07-06	18.55	18.79	18.40	18.70	473978
2007-07-09	18.70	19.16	18.57	19.11	763762
2007-07-10	19.10	19.10	17.75	17.93	1929614
2007-07-11	17.89	18.51	17.89	18.49	773138
2007-07-12	18.49	19.04	18.40	18.93	916340
2007-07-13	18.85	19.23	18.71	19.11	725732
2007-07-16	19.04	19.24	18.66	18.69	1025712
2007-07-17	18.77	19.13	18.77	18.93	697824
2007-07-18	18.87	19.15	18.13	18.72	1212426
2007-07-19	18.83	19.70	18.71	19.48	1096150
2007-07-20	19.29	19.34	18.03	18.54	1470658
2007-07-23	18.87	18.87	18.25	18.25	1464548
2007-07-24	18.11	18.27	17.22	17.40	1145156
2007-07-25	17.41	17.96	17.03	17.43	1350746
2007-07-26	17.26	17.60	16.98	17.47	1722664
2007-07-27	17.48	17.59	16.82	16.85	1116906
2007-07-30	16.79	17.33	16.54	17.13	866366
2007-07-31	17.24	17.46	16.93	17.01	1365078
2007-08-01	16.94	17.16	16.12	16.86	897060
2007-08-02	16.88	17.25	16.38	16.71	1471198
2007-08-03	16.65	16.67	15.50	15.57	1172352
2007-08-06	15.50	16.23	15.44	16.19	1570368
2007-08-07	16.07	16.17	15.52	15.92	1217862
2007-08-08	16.06	16.06	14.85	15.36	2149066
2007-08-09	15.03	16.14	15.00	15.76	2099960
2007-08-10	15.55	17.14	15.06	16.38	1557228
2007-08-13	16.63	17.43	16.63	17.23	1541696
2007-08-14	17.20	17.53	16.41	16.41	682834
2007-08-15	16.27	16.81	16.21	16.21	698960
2007-08-16	16.13	16.86	15.46	16.34	1112234
2007-08-17	17.06	17.60	16.40	16.75	646432
2007-08-20	16.83	17.13	16.57	16.88	530218
2007-08-21	16.86	17.04	16.45	16.78	518184
2007-08-22	17.01	17.57	16.81	17.46	666760
2007-08-23	17.62	17.62	16.91	17.04	440322
2007-08-24	17.02	17.51	16.89	17.48	399078
2007-08-27	17.39	17.50	17.10	17.14	374806
2007-08-28	16.99	17.00	16.08	16.08	470040
2007-08-29	16.24	16.64	15.96	16.50	592548
2007-08-30	16.32	16.73	16.12	16.22	362504
2007-08-31	16.49	16.81	16.17	16.69	377172
2007-09-04	16.58	16.70	16.33	16.47	442902
2007-09-05	16.35	16.45	16.17	16.36	359528
2007-09-06	16.40	16.75	16.17	16.58	333152
2007-09-07	16.26	16.78	15.95	16.12	346100
2007-09-10	16.19	16.19	15.37	15.56	353216
2007-09-11	15.67	16.02	15.36	15.78	721336
2007-09-12	15.73	15.89	15.35	15.41	815978
2007-09-13	15.46	15.50	15.07	15.24	1107512
2007-09-14	15.08	15.54	15.00	15.41	559978
2007-09-17	15.34	15.37	15.12	15.25	976836
2007-09-18	15.36	16.11	15.23	16.11	489232
2007-09-19	16.29	16.41	15.69	15.84	833598
2007-09-20	15.71	16.02	15.33	15.36	549192
2007-09-21	15.51	15.53	14.79	15.04	1636832
2007-09-24	15.06	15.45	14.88	14.97	821746
2007-09-25	14.87	15.15	14.78	14.99	622672
2007-09-26	15.12	15.28	14.85	15.20	447184
2007-09-27	15.30	15.40	15.08	15.28	402550
2007-09-28	15.24	15.24	14.96	15.02	919620
2007-10-01	15.04	15.11	14.83	14.95	937756
2007-10-02	14.98	15.96	14.96	15.88	934398
2007-10-03	15.75	16.21	15.57	15.92	941530
2007-10-04	15.98	15.99	15.75	15.81	693902
2007-10-05	15.93	16.95	15.87	16.70	656546
2007-10-08	16.60	16.74	16.46	16.62	718108
2007-10-09	16.63	16.71	16.31	16.66	1140834
2007-10-10	16.60	16.81	16.34	16.56	733998
2007-10-11	16.61	16.74	16.00	16.21	1004292
2007-10-12	16.22	16.61	15.99	16.35	576466
2007-10-15	16.36	16.36	15.57	15.61	741888
2007-10-16	15.62	15.70	14.73	14.74	1327370
2007-10-17	14.91	14.96	14.21	14.36	1023232
2007-10-18	14.24	14.56	14.15	14.47	813026
2007-10-19	14.47	14.47	14.00	14.33	809472
2007-10-22	14.23	14.77	14.10	14.63	738762
2007-10-23	13.25	13.57	12.05	13.46	8127990
2007-10-24	13.29	13.44	12.52	12.83	2354896
2007-10-25	12.84	13.00	12.55	12.69	1444176
2007-10-26	12.76	13.00	12.47	12.78	920182
2007-10-29	12.80	12.80	12.30	12.52	1071418
2007-10-30	12.41	12.57	12.03	12.11	1253966
2007-10-31	13.12	13.32	12.43	12.69	2220302
2007-11-01	12.50	12.65	11.96	12.12	2302564
2007-11-02	12.25	12.37	11.95	12.18	979290
2007-11-05	11.96	12.03	11.47	11.85	1348742
2007-11-06	11.89	12.47	11.89	12.44	1361116
2007-11-07	12.26	12.45	11.73	11.87	1645722
2007-11-08	11.95	12.20	11.42	12.01	1884788
2007-11-09	11.83	12.37	11.65	12.07	1462986
2007-11-12	12.08	12.52	11.90	12.30	1601026
2007-11-13	12.39	12.72	12.33	12.50	1844738
2007-11-14	12.61	12.85	12.50	12.74	1547140
2007-11-15	12.66	12.81	12.50	12.59	1499106
2007-11-16	12.61	12.66	12.50	12.51	2143748
2007-11-19	12.41	12.53	12.16	12.28	895868
2007-11-20	12.25	12.49	11.81	12.02	1293184
2007-11-21	11.93	12.38	11.93	12.17	936930
2007-11-23	12.29	12.46	12.09	12.28	332162
2007-11-26	12.30	12.60	12.28	12.29	659566
2007-11-27	12.33	12.41	12.03	12.31	596438
2007-11-28	12.49	12.67	12.35	12.54	1501010
2007-11-29	12.48	12.66	12.45	12.59	560730
2007-11-30	12.71	13.11	12.71	13.04	950276
2007-12-03	12.91	13.09	12.75	12.98	619680
2007-12-04	12.88	13.17	12.78	12.79	561608
2007-12-05	13.06	13.29	12.98	13.21	782782
2007-12-06	13.22	13.42	13.16	13.34	1466600
2007-12-07	13.35	14.05	13.28	13.90	1361242
2007-12-10	13.87	14.21	13.73	14.07	712372
2007-12-11	14.11	14.47	13.96	14.21	1726366
2007-12-12	14.26	14.39	14.08	14.21	1047640
2007-12-13	14.08	14.38	13.92	14.36	1623880
2007-12-14	13.37	14.10	13.23	13.59	2799574
2007-12-17	13.49	13.64	13.20	13.20	900992
2007-12-18	13.32	13.32	12.87	13.19	1054284
2007-12-19	13.19	13.44	13.11	13.30	692924
2007-12-20	13.46	13.64	13.26	13.62	602800
2007-12-21	13.83	14.01	13.67	13.92	1352126
2007-12-24	14.00	14.12	13.67	14.10	174464
2007-12-26	14.00	14.28	13.67	14.06	500746
2007-12-27	14.11	14.31	13.70	13.73	422038
2007-12-28	13.81	14.24	13.46	13.49	312284
2007-12-31	13.42	13.57	12.81	13.29	535686
2008-01-02	13.24	13.45	12.47	12.89	1125518
2008-01-03	12.89	13.02	12.39	12.47	735942
2008-01-04	12.23	12.46	11.63	11.75	1137214
2008-01-07	11.78	12.35	11.45	12.13	1134054
2008-01-08	12.16	12.28	11.60	11.61	1008656
2008-01-09	11.56	11.73	11.32	11.62	933762
2008-01-10	11.47	12.09	11.42	11.92	734054
2008-01-11	11.81	11.81	11.36	11.39	405664
2008-01-14	11.39	11.98	11.36	11.83	632580
2008-01-15	11.64	12.07	11.56	12.00	840298
2008-01-16	11.95	12.40	11.64	12.12	840322
2008-01-17	12.19	12.41	11.51	11.56	625074
2008-01-18	11.57	12.09	11.57	12.00	962158
2008-01-22	11.76	12.64	11.39	12.22	1722898
2008-01-23	12.01	13.42	11.94	13.25	1799122
2008-01-24	13.30	13.76	12.95	13.15	1221422
2008-01-25	13.25	13.60	13.23	13.41	826010
2008-01-28	13.29	13.82	13.28	13.67	1176042
2008-01-29	13.73	14.19	13.70	13.99	962546
2008-01-30	14.05	14.74	14.01	14.35	1215602
2008-01-31	14.14	14.86	13.99	14.57	1201204
2008-02-01	14.66	15.14	14.44	15.09	779296
2008-02-04	15.02	15.14	14.42	14.46	732394
2008-02-05	14.22	14.43	14.03	14.13	620792
2008-02-06	14.41	14.66	13.96	14.03	691694
2008-02-07	15.51	16.75	15.51	16.44	5199676
2008-02-08	16.37	16.78	16.06	16.38	1441438
2008-02-11	16.34	16.70	16.30	16.60	1222304
2008-02-12	16.65	17.26	16.57	16.79	1726994
2008-02-13	17.02	17.24	16.66	16.78	1194980
2008-02-14	16.79	17.06	16.10	16.18	1269348
2008-02-15	16.03	16.21	15.82	16.16	944018
2008-02-19	16.22	16.76	16.22	16.42	1079788
2008-02-20	16.34	16.56	16.28	16.49	1075898
2008-02-21	16.54	16.98	16.38	16.45	805228
2008-02-22	16.51	16.52	15.69	16.00	756610
2008-02-25	16.03	16.52	15.88	16.49	837744
2008-02-26	16.39	16.64	16.31	16.48	612698
2008-02-27	16.31	16.74	16.26	16.51	789980
2008-02-28	16.32	16.42	15.85	15.86	499084
2008-02-29	15.73	15.78	14.85	15.00	1039394
2008-03-03	15.00	15.80	14.96	15.61	1699302
2008-03-04	15.42	16.23	15.25	16.20	1178644
2008-03-05	16.24	16.53	16.11	16.50	638506
2008-03-06	16.38	16.46	15.74	15.76	558094
2008-03-07	15.72	16.11	15.60	15.75	613328
2008-03-10	15.77	15.92	15.14	15.17	528252
2008-03-11	15.66	16.37	15.05	16.37	929166
2008-03-12	16.37	16.72	16.01	16.01	697190
2008-03-13	15.94	17.14	15.84	17.00	1112170
2008-03-14	17.00	17.00	15.96	16.31	778368
2008-03-17	16.04	16.72	16.04	16.42	654646
2008-03-18	16.82	17.55	16.67	17.54	574512
2008-03-19	17.50	17.86	16.39	16.40	1498216
2008-03-20	16.63	17.33	16.48	16.99	1919734
2008-03-24	17.00	17.99	16.96	17.59	983014
2008-03-25	17.26	17.51	17.00	17.23	1470820
2008-03-26	17.19	17.76	17.06	17.57	951582
2008-03-27	17.63	17.85	17.11	17.12	628798
2008-03-28	17.18	17.36	16.72	16.79	687368
2008-03-31	16.75	16.80	16.44	16.45	1162960
2008-04-01	16.74	17.31	16.52	17.18	1137254
2008-04-02	17.14	17.44	17.01	17.24	657252
2008-04-03	17.05	17.70	16.92	17.61	593474
2008-04-04	17.52	17.58	16.45	16.50	1697380
2008-04-07	16.65	16.89	16.42	16.49	642508
2008-04-08	16.46	16.51	16.13	16.33	808756
2008-04-09	16.39	16.72	15.59	15.62	710942
2008-04-10	15.68	15.93	15.48	15.91	1252940
2008-04-11	15.66	16.01	15.54	15.56	1107034
2008-04-14	15.49	16.14	15.48	16.07	1004584
2008-04-15	16.15	16.28	16.00	16.02	999080
2008-04-16	16.17	17.20	16.16	17.12	974988
2008-04-17	17.01	17.01	16.01	16.04	831484
2008-04-18	16.33	16.80	16.12	16.50	764208
2008-04-21	16.36	16.36	15.98	16.09	562806
2008-04-22	16.05	16.34	15.94	16.13	817366
2008-04-23	16.13	16.39	15.78	15.91	1024724
2008-04-24	15.83	16.05	15.32	15.95	1546904
2008-04-25	16.13	17.05	15.50	16.61	1321656
2008-04-28	16.55	16.55	15.93	16.22	1157178
2008-04-29	16.30	16.58	16.22	16.40	816668
2008-04-30	16.48	16.64	16.33	16.35	720312
2008-05-01	16.42	16.94	16.22	16.88	792818
2008-05-02	17.11	17.11	16.31	16.55	775084
2008-05-05	16.41	16.63	16.00	16.14	538254
2008-05-06	16.08	16.25	15.82	16.15	903708
2008-05-07	16.20	16.43	15.39	15.45	721156
2008-05-08	15.51	16.00	15.51	15.91	953500
2008-05-09	15.65	15.78	15.41	15.55	332282
2008-05-12	15.56	16.23	15.26	16.12	912676
2008-05-13	16.15	16.50	16.01	16.47	688022
2008-05-14	16.51	17.03	16.46	16.78	866332
2008-05-15	16.78	16.93	16.36	16.89	522902
2008-05-16	17.05	17.05	16.33	16.62	541354
2008-05-19	16.63	16.97	16.38	16.50	679100
2008-05-20	16.39	16.59	16.24	16.33	494726
2008-05-21	16.41	16.99	16.29	16.51	802652
2008-05-22	16.34	16.82	16.24	16.63	717482
2008-05-23	16.56	16.74	16.10	16.37	847242
2008-05-27	16.42	17.21	16.39	17.15	458638
2008-05-28	17.22	18.32	17.05	18.16	1317760
2008-05-29	18.14	18.16	17.67	17.87	761354
2008-05-30	17.95	18.11	17.76	18.04	602016
2008-06-02	18.02	18.21	17.50	17.74	612422
2008-06-03	17.85	18.12	17.24	17.41	622272
2008-06-04	17.31	18.12	17.03	17.73	859308
2008-06-05	17.75	17.98	17.58	17.77	710456
2008-06-06	17.48	17.53	16.64	16.71	634364
2008-06-09	16.97	17.05	16.51	17.00	695774
2008-06-10	16.81	17.27	16.69	17.10	1036602
2008-06-11	17.05	17.30	16.37	16.37	527158
2008-06-12	16.44	16.60	15.87	16.02	916762
2008-06-13	16.23	16.40	15.89	16.37	422920
2008-06-16	16.33	16.42	16.03	16.28	541922
2008-06-17	16.40	16.88	16.39	16.73	809948
2008-06-18	16.61	16.71	16.32	16.67	685988
2008-06-19	16.66	17.90	16.58	17.83	1187472
2008-06-20	17.69	17.73	16.72	17.26	1619610
2008-06-23	17.33	17.70	16.80	16.86	548570
2008-06-24	16.70	16.96	16.14	16.57	1161382
2008-06-25	16.61	17.75	16.61	17.34	1024862
2008-06-26	17.08	17.20	16.86	16.99	689116
2008-06-27	16.98	17.37	16.81	17.35	1487542
2008-06-30	17.31	17.48	16.86	17.07	855902
2008-07-01	16.92	17.35	16.65	17.15	649686
2008-07-02	17.10	17.27	15.89	15.97	649972
2008-07-03	16.02	16.12	15.50	15.66	475936
2008-07-07	15.78	16.53	15.54	15.82	814970
2008-07-08	15.88	16.36	15.64	16.28	1319284
2008-07-09	16.31	16.55	16.09	16.15	859134
2008-07-10	16.00	16.75	15.73	16.43	773234
2008-07-11	16.25	16.95	15.75	16.83	937388
2008-07-14	16.94	17.16	16.54	16.72	1090474
2008-07-15	16.70	17.32	16.37	16.86	1080324
2008-07-16	16.96	18.20	16.96	18.07	1283802
2008-07-17	18.21	18.25	17.61	18.07	985254
2008-07-18	18.12	18.47	17.77	18.32	1025266
2008-07-21	18.46	18.50	17.94	18.20	1114036
2008-07-22	18.18	18.87	18.11	18.81	1093656
2008-07-23	18.81	18.94	18.21	18.94	2263256
2008-07-24	18.83	18.99	18.06	18.60	1766854
2008-07-25	18.84	19.05	18.55	18.86	723392
2008-07-28	18.96	19.29	18.42	18.61	959350
2008-07-29	18.74	19.77	18.68	19.70	1093518
2008-07-30	19.86	20.20	19.27	19.49	879146
2008-07-31	19.25	19.70	19.08	19.43	566300
2008-08-01	19.24	19.34	18.62	18.79	1011796
2008-08-04	18.81	19.38	18.44	19.08	722100
2008-08-05	19.35	19.72	19.03	19.63	932764
2008-08-06	19.61	19.61	18.88	19.48	807178
2008-08-07	19.30	19.32	18.80	18.90	602680
2008-08-08	18.96	20.11	18.85	19.88	729410
2008-08-11	19.88	20.80	19.78	20.39	821454
2008-08-12	20.28	20.28	19.56	19.78	1008890
2008-08-13	19.79	20.27	19.27	20.05	681248
2008-08-14	19.91	20.43	19.91	20.28	761380
2008-08-15	20.48	20.48	19.75	20.29	990318
2008-08-18	20.43	20.61	20.22	20.51	887896
2008-08-19	20.34	20.46	19.63	19.74	725874
2008-08-20	19.90	19.90	19.00	19.11	803166
2008-08-21	18.94	19.28	18.55	18.67	998740
2008-08-22	18.83	19.58	18.52	19.44	773830
2008-08-25	19.34	19.34	18.49	18.84	369940
2008-08-26	18.75	18.93	18.47	18.84	726456
2008-08-27	18.88	19.70	18.51	19.28	678810
2008-08-28	19.38	20.31	19.37	20.13	827130
2008-08-29	20.08	20.36	19.87	19.97	844106
2008-09-02	20.34	20.73	19.74	19.96	932632
2008-09-03	19.96	20.05	19.71	20.00	898162
2008-09-04	19.79	20.02	18.95	19.46	947916
2008-09-05	19.30	19.50	18.69	19.28	707738
2008-09-08	19.73	19.95	19.38	19.72	671236
2008-09-09	19.61	19.92	18.91	18.91	1069798
2008-09-10	19.16	20.03	19.11	19.83	994966
2008-09-11	19.60	20.10	19.29	19.86	879908
2008-09-12	19.63	19.99	19.50	19.93	773948
2008-09-15	19.94	20.25	19.49	19.99	891538
2008-09-16	20.15	20.25	19.29	20.08	1064096
2008-09-17	19.50	19.78	18.40	18.84	1017526
2008-09-18	19.33	20.01	18.00	19.90	1364172
2008-09-19	20.72	22.22	20.72	20.88	2053804
2008-09-22	20.85	20.93	20.04	20.22	557688
2008-09-23	20.32	20.66	19.59	19.79	535794
2008-09-24	19.89	19.95	19.38	19.41	443990
2008-09-25	19.40	19.93	19.40	19.50	470560
2008-09-26	19.07	19.63	18.89	19.41	602718
2008-09-29	19.05	19.05	17.65	18.29	968692
2008-09-30	18.43	19.40	18.15	18.83	980546
2008-10-01	18.65	18.67	18.15	18.25	619232
2008-10-02	17.99	18.10	15.98	16.30	1076620
2008-10-03	16.62	17.06	16.17	16.19	1052694
2008-10-06	15.85	16.62	15.17	16.15	772140
2008-10-07	16.48	16.91	15.46	15.52	781952
2008-10-08	15.00	16.16	14.52	15.41	1273008
2008-10-09	15.71	16.16	14.17	14.26	926712
2008-10-10	13.75	15.32	12.26	15.30	1781730
2008-10-13	15.43	16.88	14.89	16.83	1076192
2008-10-14	17.10	17.62	16.21	16.96	827152
2008-10-15	16.66	17.06	15.19	15.22	1193870
2008-10-16	15.28	16.97	14.47	16.85	1187024
2008-10-17	16.26	16.58	15.16	15.58	1425926
2008-10-20	15.74	17.08	15.30	16.84	838104
2008-10-21	16.57	17.13	16.14	16.42	1006916
2008-10-22	16.07	16.80	14.91	15.46	2239684
2008-10-23	15.10	15.10	12.40	13.13	2822724
2008-10-24	12.67	13.43	11.50	12.86	1709522
2008-10-27	12.69	13.33	12.53	12.55	1007382
2008-10-28	12.80	13.05	11.52	12.93	1358124
2008-10-29	13.09	14.50	12.55	13.84	1121190
2008-10-30	14.33	14.94	13.89	14.87	825060
2008-10-31	14.86	15.94	14.62	15.73	890220
2008-11-03	15.71	16.03	14.33	14.81	1257462
2008-11-04	15.35	15.53	14.80	15.07	974974
2008-11-05	14.89	15.37	13.34	13.43	1438322
2008-11-06	13.36	13.50	12.78	12.87	1172132
2008-11-07	13.02	13.30	12.68	13.01	938386
2008-11-10	13.40	13.92	13.31	13.59	1113494
2008-11-11	13.49	14.02	13.14	13.50	854502
2008-11-12	13.90	14.00	13.00	13.04	1093298
2008-11-13	13.10	14.59	12.69	14.52	1084720
2008-11-14	14.21	14.38	13.23	13.30	1119570
2008-11-17	13.20	13.53	12.90	13.15	1062550
2008-11-18	13.17	13.83	12.81	13.08	1045834
2008-11-19	13.04	13.23	11.74	11.75	810540
2008-11-20	11.68	11.69	10.91	10.99	1442992
2008-11-21	11.21	11.72	10.55	11.71	1279532
2008-11-24	11.86	12.88	11.86	12.69	1018506
2008-11-25	12.89	13.14	12.27	13.07	1189734
2008-11-26	12.93	13.57	12.81	13.55	720966
2008-11-28	13.38	13.80	13.00	13.35	269928
2008-12-01	12.92	13.50	11.79	11.86	953904
2008-12-02	12.20	12.84	11.74	12.63	1129620
2008-12-03	12.25	12.88	11.95	12.64	817748
2008-12-04	12.37	13.39	12.22	12.55	1552258
2008-12-05	12.10	12.44	11.11	12.38	1711414
2008-12-08	12.51	13.60	12.12	13.26	1003878
2008-12-09	13.05	13.27	12.19	12.48	1011370
2008-12-10	12.68	13.13	12.23	12.44	740560
2008-12-11	12.27	12.27	10.75	10.91	1462648
2008-12-12	10.65	11.74	10.46	11.53	1112394
2008-12-15	11.61	11.76	11.02	11.13	827134
2008-12-16	11.32	11.59	10.89	11.57	1203714
2008-12-17	11.46	12.55	11.46	12.24	917058
2008-12-18	12.25	12.25	11.55	11.68	1262776
2008-12-19	11.93	12.17	11.57	11.79	1170908
2008-12-22	11.89	11.96	11.11	11.42	636940
2008-12-23	11.72	11.91	11.45	11.63	772156
2008-12-24	11.67	11.95	11.45	11.90	234814
2008-12-26	11.88	11.97	11.71	11.96	302498
2008-12-29	11.95	12.24	11.68	11.88	527296
2008-12-30	12.00	12.38	11.89	12.35	801514
2008-12-31	12.51	13.43	12.51	13.27	703980
2009-01-02	13.30	13.57	13.01	13.51	437982
2009-01-05	13.51	13.65	13.02	13.23	751260
2009-01-06	13.29	14.24	12.96	14.14	1126742
2009-01-07	13.80	13.88	12.75	13.08	699096
2009-01-08	13.06	13.38	12.97	13.01	458204
2009-01-09	13.02	13.02	12.04	12.11	736080
2009-01-12	12.10	12.12	11.77	11.91	602326
2009-01-13	11.83	12.10	11.50	11.58	674630
2009-01-14	11.36	11.68	10.92	10.99	793480
2009-01-15	11.11	11.27	10.63	11.22	1002044
2009-01-16	11.35	11.35	10.16	10.53	1628418
2009-01-20	10.13	10.43	9.08	9.16	1731230
2009-01-21	9.00	9.82	9.00	9.74	1145542
2009-01-22	9.48	9.93	9.15	9.33	1253674
2009-01-23	9.13	9.87	9.02	9.67	1704436
2009-01-26	9.72	10.22	9.67	9.85	1232668
2009-01-27	9.92	10.25	9.84	10.16	849706
2009-01-28	10.40	10.87	10.26	10.63	1367932
2009-01-29	10.46	10.49	10.07	10.30	1182054
2009-01-30	11.83	12.04	10.78	11.35	2812322
2009-02-02	11.04	11.33	10.83	11.12	1858110
2009-02-03	11.19	12.14	11.19	11.97	1545122
2009-02-04	11.93	12.28	11.69	11.75	958676
2009-02-05	11.69	12.18	11.59	11.97	751116
2009-02-06	11.92	12.83	11.92	12.68	873034
2009-02-09	12.66	12.83	12.18	12.33	482916
2009-02-10	12.28	12.55	11.77	11.91	1101782
2009-02-11	11.32	11.61	11.02	11.25	1689234
2009-02-12	11.01	11.13	10.60	11.05	1326144
2009-02-13	11.03	11.03	10.59	10.65	806900
2009-02-17	10.40	10.48	9.95	10.22	1145980
2009-02-18	10.28	10.36	9.85	10.01	723718
2009-02-19	10.18	10.35	9.87	9.92	607868
2009-02-20	9.76	10.04	9.67	9.87	908216
2009-02-23	9.94	10.18	9.26	9.35	1088548
2009-02-24	9.53	9.87	9.32	9.77	1187448
2009-02-25	9.66	9.66	8.55	9.04	2613530
2009-02-26	9.15	9.15	8.59	8.68	1713248
2009-02-27	8.54	9.24	8.51	8.98	1571956
2009-03-02	8.84	9.34	8.39	8.53	1410726
2009-03-03	8.66	9.03	8.41	8.50	1354744
2009-03-04	8.65	9.16	8.51	9.04	1441604
2009-03-05	8.82	8.83	8.06	8.09	1308134
2009-03-06	8.18	8.32	7.74	7.94	904000
2009-03-09	7.82	8.31	7.82	7.92	558058
2009-03-10	8.06	8.50	7.96	8.17	1509722
2009-03-11	8.26	8.41	7.70	7.96	1560292
2009-03-12	7.89	8.39	7.51	8.37	840800
2009-03-13	8.40	8.63	8.26	8.46	605300
2009-03-16	8.23	8.72	8.23	8.54	1243016
2009-03-17	8.56	8.71	8.48	8.71	748506
2009-03-18	8.82	9.12	8.44	9.12	1206162
2009-03-19	9.12	9.12	8.74	8.82	742004
2009-03-20	8.92	8.92	8.20	8.32	844072
2009-03-23	8.57	9.09	8.33	9.09	961042
2009-03-24	7.67	8.37	7.32	8.05	4709526
2009-03-25	8.06	8.56	7.95	8.27	1760230
2009-03-26	8.49	9.80	8.22	9.77	2521136
2009-03-27	9.52	9.76	8.65	8.73	1937232
2009-03-30	8.53	8.72	8.25	8.37	771502
2009-03-31	8.51	8.79	8.26	8.50	716392
2009-04-01	8.35	8.74	8.26	8.71	766218
2009-04-02	8.91	9.88	8.51	9.70	1757176
2009-04-03	9.70	10.05	9.58	10.04	865562
2009-04-06	9.86	9.89	9.31	9.52	646398
2009-04-07	9.37	9.41	8.99	9.06	613350
2009-04-08	9.11	9.42	8.84	9.42	1085724
2009-04-09	9.78	10.39	9.75	10.39	1788130
2009-04-13	10.22	10.22	9.56	10.09	888828
2009-04-14	10.18	10.71	10.00	10.06	1429834
2009-04-15	10.10	10.20	9.72	10.09	593196
2009-04-16	10.17	10.69	10.03	10.56	931970
2009-04-17	10.62	11.19	10.44	10.92	1225794
2009-04-20	10.62	10.91	9.96	10.13	1336134
2009-04-21	10.06	10.51	9.86	10.46	791504
2009-04-22	10.27	11.21	10.20	10.67	1131224
2009-04-23	10.29	10.39	9.74	10.33	1929028
2009-04-24	10.50	11.34	10.20	11.20	1468554
2009-04-27	10.92	11.14	10.37	10.50	826488
2009-04-28	10.35	11.10	10.35	11.01	1409834
2009-04-29	11.08	11.43	11.01	11.32	976846
2009-04-30	11.39	11.75	11.28	11.50	1704650
2009-05-01	11.16	11.85	11.16	11.61	668482
2009-05-04	11.75	12.37	11.63	12.34	883142
2009-05-05	12.32	12.47	11.96	12.39	1148244
2009-05-06	12.45	12.80	12.24	12.76	857370
2009-05-07	12.86	13.23	12.17	12.24	1689372
2009-05-08	12.42	12.56	11.99	12.25	866024
2009-05-11	11.99	12.06	11.73	11.86	810898
2009-05-12	11.91	12.00	10.99	11.07	1159932
2009-05-13	10.84	11.03	10.39	10.48	1333914
2009-05-14	10.57	10.98	10.42	10.67	1149410
2009-05-15	10.63	10.88	10.42	10.53	861488
2009-05-18	10.67	10.86	10.49	10.83	540350
2009-05-19	10.69	10.89	10.52	10.54	765874
2009-05-20	10.50	10.85	10.17	10.23	835448
2009-05-21	10.15	10.16	9.38	9.56	1303302
2009-05-22	9.50	9.71	9.39	9.43	843070
2009-05-26	9.35	10.11	9.23	10.02	1525088
2009-05-27	9.86	10.04	9.54	9.57	1076802
2009-05-28	9.70	9.79	9.16	9.50	1663210
2009-05-29	9.58	9.89	9.29	9.88	1345454
2009-06-01	10.14	10.48	10.14	10.28	1079736
2009-06-02	10.17	10.32	9.95	9.98	1347410
2009-06-03	10.93	11.72	10.86	11.70	4671948
2009-06-04	11.86	11.90	11.40	11.72	1384728
2009-06-05	11.87	12.01	11.61	11.82	998712
2009-06-08	11.68	12.04	11.22	11.48	725170
2009-06-09	11.58	11.83	11.45	11.62	459378
2009-06-10	11.82	11.82	11.01	11.38	702668
2009-06-11	11.40	11.66	11.35	11.37	463374
2009-06-12	11.35	11.47	11.06	11.21	558942
2009-06-15	11.03	11.09	10.14	10.43	1220554
2009-06-16	10.61	10.75	10.04	10.25	912584
2009-06-17	10.16	10.39	9.79	10.32	1633874
2009-06-18	10.25	10.42	9.99	10.25	892792
2009-06-19	10.45	10.45	9.87	10.15	1402486
2009-06-22	10.01	10.08	9.72	9.78	964286
2009-06-23	9.83	9.94	9.61	9.66	446100
2009-06-24	9.78	10.17	9.71	9.77	380928
2009-06-25	9.72	10.21	9.64	10.12	562848
2009-06-26	10.04	10.27	9.89	10.18	1392566
2009-06-29	10.18	10.40	9.95	10.26	695662
2009-06-30	10.30	10.48	10.12	10.32	554654
2009-07-01	10.44	10.73	10.37	10.52	611350
2009-07-02	10.29	10.30	9.96	10.08	950164
2009-07-06	10.04	10.10	9.71	9.96	478816
2009-07-07	10.00	10.06	9.71	9.72	583216
2009-07-08	9.79	9.86	9.27	9.59	834508
2009-07-09	9.69	9.74	9.30	9.58	822366
2009-07-10	9.54	9.74	9.44	9.69	532902
2009-07-13	9.71	9.79	9.25	9.73	551318
2009-07-14	9.70	9.85	9.63	9.77	557138
2009-07-15	9.50	9.57	9.06	9.38	1977482
2009-07-16	9.37	9.93	9.37	9.86	1593304
2009-07-17	9.88	9.94	9.70	9.72	736978
2009-07-20	9.75	10.02	9.71	9.95	525174
2009-07-21	10.01	10.01	9.38	9.51	1176298
2009-07-22	9.49	9.59	9.12	9.17	1713368
2009-07-23	9.32	10.28	9.32	10.24	2752522
2009-07-24	10.09	10.27	9.91	10.21	888924
2009-07-27	10.14	10.39	10.03	10.22	604274
2009-07-28	10.16	10.34	9.91	10.12	383918
2009-07-29	10.06	10.15	9.71	10.06	715340
2009-07-30	10.24	10.51	9.92	10.46	637280
2009-07-31	10.38	10.90	10.25	10.75	1161704
2009-08-03	10.83	11.04	10.61	11.04	784028
2009-08-04	10.92	11.07	10.80	11.04	514778
2009-08-05	11.14	11.14	10.77	10.91	575536
2009-08-06	10.93	10.97	10.58	10.62	550052
2009-08-07	10.84	11.64	10.64	11.49	961534
2009-08-10	11.35	11.45	11.08	11.23	479234
2009-08-11	11.13	11.25	11.08	11.14	469132
2009-08-12	11.18	12.14	11.17	12.00	1197332
2009-08-13	12.04	12.27	11.89	12.04	630280
2009-08-14	11.98	11.98	11.76	11.80	1079838
2009-08-17	11.74	11.74	11.23	11.28	1592084
2009-08-18	11.33	11.44	11.21	11.30	552372
2009-08-19	11.14	11.36	10.95	11.24	1225882
2009-08-20	11.23	11.59	11.16	11.35	1205068
2009-08-21	11.52	11.85	11.20	11.66	855680
2009-08-24	11.73	11.73	11.45	11.56	469160
2009-08-25	11.66	11.82	11.44	11.48	722520
2009-08-26	11.50	11.55	11.23	11.29	674746
2009-08-27	11.33	11.42	11.05	11.26	361598
2009-08-28	11.33	11.47	11.11	11.18	370166
2009-08-31	11.10	11.25	10.96	10.97	735250
2009-09-01	10.89	11.30	10.88	10.99	679220
2009-09-02	10.93	11.04	10.75	10.86	617964
2009-09-03	10.89	11.27	10.88	11.25	539150
2009-09-04	11.20	11.31	11.00	11.27	545708
2009-09-08	11.41	11.45	11.19	11.30	284220
2009-09-09	11.52	11.53	11.00	11.13	1024204
2009-09-10	11.13	11.27	11.08	11.13	651408
2009-09-11	11.20	11.65	11.12	11.59	508110
2009-09-14	11.46	11.65	11.28	11.57	376362
2009-09-15	11.51	11.69	11.44	11.61	254492
2009-09-16	11.61	11.79	11.48	11.72	394564
2009-09-17	11.67	12.02	11.59	11.79	525092
2009-09-18	11.84	11.93	11.43	11.59	1115478
2009-09-21	11.45	12.20	11.45	12.10	936214
2009-09-22	12.18	12.48	11.98	12.38	531860
2009-09-23	12.35	12.44	12.06	12.27	774140
2009-09-24	12.28	12.34	11.75	11.78	824170
2009-09-25	11.71	11.71	10.93	11.02	1175364
2009-09-28	11.07	11.46	11.00	11.04	527342
2009-09-29	11.09	11.26	11.05	11.20	568052
2009-09-30	11.18	11.51	10.89	11.43	1185266
2009-10-01	11.41	11.48	11.25	11.36	933758
2009-10-02	11.26	11.45	11.10	11.24	1425210
2009-10-05	11.91	11.96	11.61	11.78	1609682
2009-10-06	11.92	12.13	11.89	12.02	1102544
2009-10-07	11.92	12.07	11.72	11.88	517776
2009-10-08	12.01	12.25	11.88	12.15	1125682
2009-10-09	12.17	12.36	12.00	12.27	872152
2009-10-12	12.28	12.47	12.28	12.43	411794
2009-10-13	12.41	12.67	12.27	12.40	1413810
2009-10-14	12.53	13.01	12.53	12.99	1137392
2009-10-15	12.92	13.06	12.74	12.86	703014
2009-10-16	13.27	13.47	12.86	12.99	2433758
2009-10-19	13.07	13.14	12.81	13.02	785758
2009-10-20	13.13	13.29	12.99	13.09	1976772
2009-10-21	13.09	13.19	12.92	13.02	1076592
2009-10-22	13.25	13.68	13.01	13.31	1115372
2009-10-23	13.47	13.48	12.72	12.83	1068422
2009-10-26	12.77	13.18	12.77	12.89	1001176
2009-10-27	12.90	13.01	12.68	12.73	672116
2009-10-28	12.66	12.76	12.21	12.25	584966
2009-10-29	12.44	12.95	12.28	12.95	1343422
2009-10-30	12.80	12.81	12.29	12.43	777010
2009-11-02	12.59	12.64	12.05	12.31	1249798
2009-11-03	12.21	12.75	12.21	12.74	847510
2009-11-04	13.00	13.41	12.81	12.84	1686634
2009-11-05	12.92	13.31	12.65	13.20	1010072
2009-11-06	13.06	13.41	12.91	13.32	753684
2009-11-09	13.38	13.53	13.23	13.48	558826
2009-11-10	13.38	13.47	13.11	13.17	634634
2009-11-11	13.31	13.46	13.18	13.39	454664
2009-11-12	13.40	13.48	13.05	13.16	438658
2009-11-13	13.25	13.51	13.07	13.33	401654
2009-11-16	13.45	13.69	13.25	13.59	580926
2009-11-17	13.58	13.69	13.44	13.59	299184
2009-11-18	13.55	13.74	13.39	13.74	438750
2009-11-19	13.57	13.60	13.03	13.24	543956
2009-11-20	13.17	13.37	13.11	13.33	422994
2009-11-23	13.53	13.83	13.47	13.54	247712
2009-11-24	13.51	13.57	13.15	13.52	454186
2009-11-25	13.58	13.63	13.37	13.42	200542
2009-11-27	13.03	13.18	12.91	12.92	267352
2009-11-30	12.90	13.27	12.75	13.23	444806
2009-12-01	13.40	13.50	13.15	13.39	389766
2009-12-02	13.37	13.79	13.30	13.47	318242
2009-12-03	13.47	13.53	13.20	13.22	388152
2009-12-04	13.46	13.82	13.10	13.60	476700
2009-12-07	13.58	13.58	13.33	13.46	180552
2009-12-08	13.34	13.58	13.08	13.51	459220
2009-12-09	13.58	13.94	13.38	13.86	527240
2009-12-10	13.93	14.01	13.74	13.88	563736
2009-12-11	13.98	14.06	13.69	13.73	502918
2009-12-14	13.81	13.81	13.48	13.76	385644
2009-12-15	13.68	13.75	13.51	13.55	349004
2009-12-16	13.67	13.75	13.43	13.55	290312
2009-12-17	13.41	13.46	12.97	13.31	429586
2009-12-18	13.38	13.72	13.35	13.52	1120748
2009-12-21	13.76	13.82	13.58	13.69	299384
2009-12-22	13.67	14.02	13.64	13.88	367488
2009-12-23	13.93	14.11	13.79	13.91	313020
2009-12-24	14.00	14.02	13.54	13.58	144690
2009-12-28	13.67	13.76	13.47	13.73	194466
2009-12-29	13.73	13.87	13.63	13.78	184948
2009-12-30	13.69	13.72	13.50	13.70	308894
2009-12-31	13.65	13.68	13.38	13.40	242082
2010-01-04	13.61	14.01	13.61	13.84	443766
2010-01-05	13.80	13.94	13.42	13.59	280646
2010-01-06	13.69	13.83	13.44	13.56	425180
2010-01-07	13.52	13.61	13.15	13.17	299162
2010-01-08	13.15	13.55	13.07	13.40	316932
2010-01-11	13.50	13.87	13.45	13.81	787826
2010-01-12	13.66	13.79	13.56	13.74	243398
2010-01-13	13.75	13.87	13.57	13.62	369268
2010-01-14	13.58	13.73	13.51	13.65	471308
2010-01-15	13.72	13.80	13.60	13.74	977946
2010-01-19	13.82	14.17	13.70	14.05	455982
2010-01-20	13.91	14.17	13.84	14.10	481544
2010-01-21	14.08	14.47	13.76	13.77	645218
2010-01-22	13.77	14.06	13.18	13.18	787110
2010-01-25	13.34	13.66	13.06	13.43	321580
2010-01-26	13.34	13.46	13.11	13.12	362078
2010-01-27	13.10	13.25	12.89	13.00	896906
2010-01-28	13.10	13.11	12.66	12.74	1446962
2010-01-29	12.86	12.95	11.95	12.06	1377302
2010-02-01	12.09	12.09	11.61	11.88	594192
2010-02-02	11.85	12.00	11.62	11.92	692860
2010-02-03	11.83	12.00	11.72	11.80	391290
2010-02-04	11.67	11.70	11.34	11.35	478582
2010-02-05	11.41	11.41	10.77	11.05	687204
2010-02-08	11.07	11.24	10.83	11.10	416066
2010-02-09	11.24	11.31	11.02	11.12	351282
2010-02-10	11.10	11.19	10.89	11.18	687122
2010-02-11	11.46	11.89	11.46	11.70	1198462
2010-02-12	11.55	11.72	11.42	11.72	390324
2010-02-16	11.80	11.94	11.63	11.92	372570
2010-02-17	12.00	12.32	11.95	12.18	495646
2010-02-18	12.13	12.14	11.97	12.08	539920
2010-02-19	12.06	12.53	12.00	12.39	542836
2010-02-22	13.06	13.35	12.93	13.03	1017116
2010-02-23	13.02	13.08	12.86	13.06	618192
2010-02-24	13.14	13.40	13.08	13.13	425938
2010-02-25	13.10	13.55	12.95	13.52	620966
2010-02-26	13.51	13.67	13.28	13.49	489100
2010-03-01	13.51	13.75	13.36	13.53	609288
2010-03-02	13.60	13.60	13.16	13.43	1332784
2010-03-03	13.49	13.53	13.19	13.41	304094
2010-03-04	13.48	13.49	13.29	13.45	322934
2010-03-05	13.49	13.85	13.49	13.73	404952
2010-03-08	13.66	13.92	13.64	13.91	613892
2010-03-09	13.78	14.00	13.71	13.90	414372
2010-03-10	13.86	14.00	13.71	13.89	718830
2010-03-11	13.78	14.11	13.75	14.10	746144
2010-03-12	14.09	14.19	13.82	14.10	639958
2010-03-15	14.03	14.41	13.86	14.38	568294
2010-03-16	14.40	14.53	14.32	14.48	500004
2010-03-17	14.57	15.07	14.53	14.93	713644
2010-03-18	14.86	15.05	14.71	14.87	709180
2010-03-19	14.97	15.02	14.38	14.45	1208326
2010-03-22	14.39	14.62	14.34	14.47	489028
2010-03-23	14.43	14.84	14.42	14.83	314004
2010-03-24	14.80	14.89	14.40	14.40	439272
2010-03-25	14.47	14.55	14.19	14.20	480170
2010-03-26	14.22	14.32	13.92	13.96	816486
2010-03-29	13.98	14.13	13.98	14.12	229870
2010-03-30	14.11	14.23	14.08	14.11	563962
2010-03-31	14.05	14.32	13.96	13.99	819572
2010-04-01	14.10	14.34	14.03	14.12	478332
2010-04-05	14.22	14.43	14.21	14.43	532102
2010-04-06	14.30	14.63	14.22	14.43	336172
2010-04-07	14.37	14.54	14.29	14.36	561208
2010-04-08	14.26	14.69	14.16	14.64	304216
2010-04-09	14.66	14.81	14.48	14.78	184242
2010-04-12	14.82	14.96	14.63	14.75	339756
2010-04-13	14.70	14.79	14.49	14.59	526496
2010-04-14	14.63	15.29	14.63	15.27	356210
2010-04-15	15.30	16.33	15.30	15.98	1065230
2010-04-16	15.97	16.14	15.46	15.66	363534
2010-04-19	15.55	15.78	15.27	15.52	419342
2010-04-20	15.64	15.76	15.36	15.50	207120
2010-04-21	15.48	15.73	15.25	15.69	329642
2010-04-22	15.75	16.26	15.11	16.24	1109494
2010-04-23	16.33	16.88	16.20	16.69	508044
2010-04-26	16.62	16.83	16.40	16.55	735662
2010-04-27	16.44	16.74	15.80	16.10	330244
2010-04-28	16.17	16.44	15.97	16.06	248908
2010-04-29	16.24	16.63	16.01	16.50	394744
2010-04-30	16.55	16.72	15.99	16.01	383476
2010-05-03	16.13	16.71	16.11	16.68	423532
2010-05-04	16.43	16.43	15.85	16.03	319710
2010-05-05	15.85	16.14	15.68	15.82	299902
2010-05-06	15.67	16.05	14.55	15.45	313362
2010-05-07	15.33	15.43	14.64	14.70	649594
2010-05-10	15.38	15.82	15.23	15.81	500656
2010-05-11	15.62	16.46	15.46	15.93	551746
2010-05-12	16.03	16.54	15.92	16.50	628068
2010-05-13	16.46	16.50	16.19	16.33	265294
2010-05-14	16.23	16.24	15.68	16.06	731986
2010-05-17	16.18	16.33	15.32	16.09	571172
2010-05-18	16.35	16.49	16.09	16.14	374318
2010-05-19	16.05	16.18	15.57	15.93	533156
2010-05-20	15.51	15.51	15.01	15.17	703844
2010-05-21	14.84	15.44	14.76	15.26	563528
2010-05-24	15.18	15.38	15.07	15.17	323878
2010-05-25	14.78	15.16	14.65	15.04	746012
2010-05-26	15.11	15.46	14.99	15.00	552742
2010-05-27	15.25	15.60	15.05	15.42	382894
2010-05-28	15.38	15.55	15.09	15.30	244454
2010-06-01	15.22	15.52	15.09	15.10	433376
2010-06-02	15.15	16.13	15.09	16.13	607420
2010-06-03	16.27	16.43	15.92	16.08	670506
2010-06-04	15.76	15.95	15.05	15.24	626276
2010-06-07	15.27	15.27	14.82	14.96	659738
2010-06-08	15.07	15.10	14.64	14.93	392326
2010-06-09	15.11	15.42	14.80	14.96	402342
2010-06-10	15.25	15.62	15.10	15.61	408378
2010-06-11	15.40	16.17	15.40	16.16	525868
2010-06-14	16.35	16.62	16.35	16.40	414574
2010-06-15	16.58	16.94	16.34	16.88	337214
2010-06-16	16.78	16.94	16.58	16.64	385092
2010-06-17	16.80	16.94	16.44	16.64	274204
2010-06-18	16.76	16.87	16.44	16.66	454744
2010-06-21	16.92	16.92	16.33	16.39	328562
2010-06-22	16.47	16.58	15.73	15.77	330960
2010-06-23	15.70	15.85	15.47	15.73	326788
2010-06-24	15.59	16.02	15.34	15.59	370124
2010-06-25	15.67	16.07	15.49	15.76	2255438
2010-06-28	15.80	15.97	15.55	15.83	269040
2010-06-29	15.51	15.75	14.97	15.09	372338
2010-06-30	15.12	15.41	15.00	15.01	424072
2010-07-01	15.00	15.57	14.79	15.32	707338
2010-07-02	15.48	15.48	14.81	14.92	239552
2010-07-06	15.28	15.29	14.59	14.69	499682
2010-07-07	14.71	15.32	14.71	15.27	485770
2010-07-08	15.47	15.80	15.37	15.46	743962
2010-07-09	15.42	15.76	15.38	15.70	389244
2010-07-12	15.65	15.96	15.53	15.67	189412
2010-07-13	15.93	16.40	15.86	16.35	523194
2010-07-14	16.37	16.38	16.00	16.21	410120
2010-07-15	16.18	16.29	15.85	16.23	409222
2010-07-16	16.08	16.48	15.99	16.07	526330
2010-07-19	16.18	16.27	15.94	16.14	182420
2010-07-20	15.89	16.41	15.78	16.39	409928
2010-07-21	16.47	16.50	15.99	16.00	383076
2010-07-22	15.30	15.50	14.97	15.21	2178966
2010-07-23	15.19	16.02	14.99	15.84	705676
2010-07-26	15.94	16.30	15.72	15.98	599962
2010-07-27	16.14	16.44	15.78	15.89	511674
2010-07-28	15.82	16.05	15.74	15.86	360698
2010-07-29	16.05	16.24	15.76	16.05	514102
2010-07-30	15.80	16.10	15.72	16.08	366720
2010-08-02	16.30	16.59	16.17	16.43	370448
2010-08-03	16.34	16.54	16.06	16.30	366012
2010-08-04	16.34	16.60	16.20	16.57	370210
2010-08-05	16.24	16.30	15.80	16.25	646470
2010-08-06	15.96	16.17	15.61	15.97	435878
2010-08-09	16.09	16.13	15.95	16.05	614502
2010-08-10	15.82	15.98	15.41	15.48	527308
2010-08-11	15.31	15.31	14.43	14.61	943650
2010-08-12	14.38	14.75	14.21	14.58	314318
2010-08-13	14.49	14.50	14.24	14.26	255628
2010-08-16	14.16	14.53	14.15	14.39	297224
2010-08-17	14.59	14.98	14.39	14.76	314294
2010-08-18	14.70	14.74	14.44	14.58	260240
2010-08-19	14.48	14.53	13.96	14.12	344056
2010-08-20	14.02	14.21	13.66	13.97	335356
2010-08-23	14.04	14.16	13.64	13.68	212844
2010-08-24	13.55	13.60	13.00	13.19	748034
2010-08-25	13.05	13.07	12.74	13.02	800678
2010-08-26	13.04	13.12	12.74	12.84	665422
2010-08-27	13.03	13.53	12.96	13.52	956946
2010-08-30	13.39	13.53	13.18	13.30	498190
2010-08-31	13.26	13.45	13.17	13.28	426142
2010-09-01	13.54	14.05	13.47	13.98	650436
2010-09-02	13.89	14.15	13.80	14.05	338198
2010-09-03	14.27	14.49	14.01	14.43	365206
2010-09-07	14.51	14.99	14.37	14.39	883248
2010-09-08	14.48	14.59	14.33	14.35	671666
2010-09-09	14.54	14.68	14.15	14.25	410374
2010-09-10	14.28	14.39	14.01	14.26	316480
2010-09-13	14.45	14.77	14.42	14.55	493744
2010-09-14	14.54	14.98	14.41	14.80	374032
2010-09-15	14.78	15.33	14.76	15.27	673982
2010-09-16	15.20	15.20	14.86	15.07	396708
2010-09-17	15.24	15.25	14.78	14.95	540504
2010-09-20	14.98	15.61	14.94	15.28	527452
2010-09-21	15.22	15.52	15.00	15.22	265302
2010-09-22	15.14	15.33	15.02	15.09	294660
2010-09-23	14.90	15.09	14.60	14.63	429612
2010-09-24	14.80	15.41	14.80	15.32	481348
2010-09-27	15.36	15.46	14.93	14.97	497822
2010-09-28	15.03	15.07	14.63	14.74	735194
2010-09-29	14.65	15.08	14.65	14.95	495764
2010-09-30	15.02	15.35	14.44	14.63	663856
2010-10-01	14.80	14.80	14.36	14.46	353860
2010-10-04	14.47	14.58	13.96	14.11	968476
2010-10-05	14.23	14.53	14.17	14.41	598948
2010-10-06	14.45	14.49	14.22	14.40	848628
2010-10-07	14.46	14.48	14.26	14.35	456424
2010-10-08	14.32	14.47	14.31	14.39	747806
2010-10-11	14.33	14.47	14.27	14.35	305586
2010-10-12	14.28	14.31	14.06	14.22	372470
2010-10-13	14.33	14.64	14.27	14.48	1164672
2010-10-14	14.51	14.62	14.44	14.60	1423560
2010-10-15	14.75	15.03	14.63	14.74	552406
2010-10-18	14.79	14.99	14.64	14.93	235900
2010-10-19	14.66	14.87	14.47	14.68	471640
2010-10-20	15.25	16.07	15.13	16.02	2716962
2010-10-21	16.13	16.58	15.89	16.06	2537984
2010-10-22	16.06	16.43	15.96	16.34	636652
2010-10-25	16.42	16.65	16.36	16.40	491602
2010-10-26	16.26	16.58	16.07	16.41	515258
2010-10-27	16.23	16.30	16.04	16.21	600646
2010-10-28	16.32	16.40	15.99	16.05	317292
2010-10-29	15.94	16.32	15.84	16.24	351828
2010-11-01	16.37	16.49	15.80	15.98	635378
2010-11-02	16.12	16.20	15.94	16.20	354182
2010-11-03	16.18	16.50	16.14	16.49	295942
2010-11-04	16.80	17.26	16.70	16.86	602856
2010-11-05	16.92	16.97	16.70	16.79	284708
2010-11-08	16.67	16.76	16.37	16.55	255048
2010-11-09	16.57	16.62	16.11	16.18	197658
2010-11-10	16.20	16.51	15.98	16.50	310618
2010-11-11	16.29	16.55	16.28	16.45	176684
2010-11-12	16.26	16.55	16.25	16.35	364342
2010-11-15	16.43	16.53	16.25	16.25	153328
2010-11-16	16.09	16.25	15.85	16.00	241210
2010-11-17	16.16	16.16	15.68	15.75	290108
2010-11-18	15.94	16.35	15.92	16.31	633142
2010-11-19	16.25	16.34	15.99	16.22	311998
2010-11-22	16.13	16.31	15.92	16.23	193410
2010-11-23	16.00	16.01	15.72	16.01	260316
2010-11-24	16.15	16.55	16.15	16.55	222840
2010-11-26	16.38	16.51	16.36	16.37	48350
2010-11-29	16.23	16.35	16.03	16.19	197290
2010-11-30	15.98	16.32	15.87	16.31	521380
2010-12-01	16.67	16.97	16.48	16.67	465510
2010-12-02	16.68	17.35	16.53	17.35	501276
2010-12-03	17.22	17.82	17.07	17.73	547740
2010-12-06	17.71	18.30	17.71	18.14	772526
2010-12-07	18.42	18.57	18.11	18.20	617784
2010-12-08	18.29	18.44	17.93	17.99	434982
2010-12-09	18.20	18.20	17.88	17.95	438106
2010-12-10	18.04	18.04	17.76	17.95	295900
2010-12-13	17.97	18.02	17.70	17.70	259100
2010-12-14	17.82	17.93	17.69	17.74	468964
2010-12-15	17.48	17.95	17.31	17.42	466492
2010-12-16	17.43	17.75	17.29	17.73	724256
2010-12-17	17.71	17.77	17.50	17.70	581288
2010-12-20	17.78	17.91	17.57	17.84	297574
2010-12-21	17.97	18.09	17.92	17.93	309866
2010-12-22	17.78	18.03	17.73	17.87	279646
2010-12-23	17.85	17.90	17.64	17.72	137148
2010-12-27	17.67	17.83	17.51	17.79	125392
2010-12-28	17.85	17.85	17.55	17.61	209676
2010-12-29	17.68	17.84	17.59	17.79	133146
2010-12-30	17.71	17.83	17.71	17.74	168562
2010-12-31	17.73	17.83	17.57	17.57	214208
2011-01-03	17.82	18.59	17.82	18.53	549262
2011-01-04	18.68	18.71	18.07	18.11	456266
2011-01-05	18.03	18.28	17.79	18.24	310862
2011-01-06	18.27	18.35	18.10	18.15	346906
2011-01-07	18.23	18.39	17.83	17.99	274408
2011-01-10	17.94	18.32	17.63	18.10	266292
2011-01-11	18.15	18.25	17.92	18.19	411786
2011-01-12	18.39	18.80	18.26	18.41	553700
2011-01-13	18.44	18.47	18.14	18.32	206562
2011-01-14	18.30	18.43	18.07	18.19	245476
2011-01-18	18.09	18.27	18.01	18.18	217118
2011-01-19	18.29	18.39	17.61	17.65	641382
2011-01-20	17.65	17.95	17.52	17.52	325598
2011-01-21	17.71	17.71	17.09	17.30	208064
2011-01-24	17.30	17.40	17.17	17.27	297084
2011-01-25	17.15	17.27	16.94	17.21	247834
2011-01-26	17.29	18.38	17.22	18.38	807066
2011-01-27	18.30	18.56	18.03	18.52	704122
2011-01-28	18.42	18.42	16.83	17.39	1619942
2011-01-31	17.39	17.63	17.24	17.39	509538
2011-02-01	17.57	17.87	17.43	17.66	344052
2011-02-02	17.56	17.56	17.09	17.09	242772
2011-02-03	17.02	17.28	16.83	17.09	372068
2011-02-04	17.16	17.16	16.82	17.06	317316
2011-02-07	17.05	17.14	16.85	17.01	472044
2011-02-08	16.92	17.22	16.92	17.19	340950
2011-02-09	17.10	17.42	17.10	17.40	271302
2011-02-10	17.22	17.56	16.75	17.49	345718
2011-02-11	17.38	18.03	17.38	17.87	168658
2011-02-14	17.80	18.24	17.80	18.11	257976
2011-02-15	17.99	18.26	17.43	18.25	385138
2011-02-16	18.25	18.71	18.25	18.65	478922
2011-02-17	18.64	18.80	18.50	18.67	284134
2011-02-18	18.82	18.91	18.69	18.91	368194
2011-02-22	18.81	18.81	17.82	17.86	340062
2011-02-23	17.85	17.89	17.12	17.33	453258
2011-02-24	17.30	17.58	16.96	17.14	846436
2011-02-25	17.52	18.05	17.40	17.69	846660
2011-02-28	17.81	17.90	17.41	17.48	395744
2011-03-01	17.58	17.67	17.08	17.10	610680
2011-03-02	17.11	17.39	16.92	17.31	532516
2011-03-03	17.55	18.23	17.55	18.16	350210
2011-03-04	18.16	18.19	17.55	17.72	391610
2011-03-07	17.68	17.71	17.26	17.46	182402
2011-03-08	17.48	17.87	17.35	17.74	329008
2011-03-09	17.77	17.77	17.48	17.67	384852
2011-03-10	17.38	17.48	17.00	17.16	646856
2011-03-11	17.09	17.49	16.96	17.30	227862
2011-03-14	17.08	17.32	17.02	17.13	188720
2011-03-15	16.47	17.24	16.37	17.06	235740
2011-03-16	16.99	17.29	16.69	16.78	376504
2011-03-17	17.20	17.78	16.87	16.88	227012
2011-03-18	17.12	17.35	17.02	17.17	527286
2011-03-21	17.44	17.64	17.22	17.43	265240
2011-03-22	17.50	17.50	17.14	17.16	137296
2011-03-23	17.09	17.43	16.97	17.34	334964
2011-03-24	17.44	17.74	17.40	17.50	332692
2011-03-25	17.63	17.89	17.54	17.62	178100
2011-03-28	17.67	17.67	17.23	17.28	261916
2011-03-29	17.24	17.36	17.00	17.25	351116
2011-03-30	17.34	17.75	17.21	17.71	210048
2011-03-31	17.67	18.16	17.67	18.10	239520
2011-04-01	18.27	18.51	18.00	18.11	253046
2011-04-04	18.94	19.60	18.88	19.13	1155026
2011-04-05	19.12	19.54	19.06	19.32	735886
2011-04-06	19.48	19.65	19.17	19.18	438664
2011-04-07	19.29	19.59	19.29	19.45	898062
2011-04-08	19.63	19.63	18.62	18.76	294896
2011-04-11	18.83	19.16	18.50	18.80	246992
2011-04-12	18.66	19.05	18.55	18.79	388040
2011-04-13	18.85	18.85	18.40	18.62	401654
2011-04-14	18.40	19.17	18.40	19.12	816200
2011-04-15	19.06	19.46	19.01	19.40	631620
2011-04-18	19.13	19.25	18.55	18.83	430926
2011-04-19	18.98	18.98	18.43	18.77	314302
2011-04-20	19.28	20.43	19.28	19.82	810414
2011-04-21	20.00	20.00	19.72	19.92	393236
2011-04-25	19.92	19.98	19.65	19.85	230108
2011-04-26	19.79	20.28	19.79	20.00	308630
2011-04-27	20.01	20.12	19.79	20.04	319882
2011-04-28	19.96	20.21	19.99	20.14	423992
2011-04-29	20.23	20.25	20.06	20.14	432982
2011-05-02	20.23	20.23	19.41	19.46	428646
2011-05-03	19.45	19.67	18.85	19.41	575186
2011-05-04	19.43	19.82	19.32	19.35	446922
2011-05-05	19.11	19.39	18.76	19.13	416116
2011-05-06	19.49	19.68	19.17	19.35	401356
2011-05-09	19.25	19.57	19.16	19.56	309490
2011-05-10	19.59	19.91	19.59	19.75	261656
2011-05-11	19.73	19.81	19.41	19.63	430458
2011-05-12	19.43	19.53	19.21	19.36	350888
2011-05-13	19.40	19.40	18.78	18.99	232748
2011-05-16	18.90	18.97	18.52	18.53	281106
2011-05-17	18.38	18.43	18.01	18.35	406924
2011-05-18	18.38	18.91	18.27	18.89	262612
2011-05-19	19.02	19.12	18.77	18.87	184978
2011-05-20	18.51	18.97	18.51	18.75	241380
2011-05-23	18.37	18.50	18.16	18.34	182290
2011-05-24	18.38	18.44	18.07	18.20	267394
2011-05-25	18.11	18.41	18.03	18.33	378238
2011-05-26	18.30	18.82	18.20	18.81	396734
2011-05-27	18.94	18.99	18.79	18.89	190212
2011-05-31	19.09	19.30	18.65	19.08	644790
2011-06-01	19.05	19.18	18.51	18.63	812622
2011-06-02	18.66	18.72	18.26	18.40	264976
2011-06-03	17.98	18.31	17.74	17.96	481766
2011-06-06	18.00	18.00	17.57	17.61	294236
2011-06-07	17.81	17.81	17.53	17.56	261266
2011-06-08	17.49	17.59	17.01	17.12	517060
2011-06-09	17.20	17.59	17.11	17.48	601804
2011-06-10	17.34	17.72	17.34	17.59	687452
2011-06-13	17.59	17.63	17.42	17.50	345946
2011-06-14	17.73	18.05	17.69	17.89	311980
2011-06-15	17.61	17.81	17.56	17.61	388536
2011-06-16	17.63	17.91	17.59	17.85	229492
2011-06-17	17.98	18.02	17.64	17.75	402992
2011-06-20	17.69	18.08	17.68	17.94	220250
2011-06-21	18.07	18.48	17.90	18.42	324428
2011-06-22	18.29	18.64	18.24	18.43	476288
2011-06-23	18.15	18.47	18.00	18.40	250094
2011-06-24	18.42	18.47	17.96	18.09	536560
2011-06-27	18.08	18.37	18.04	18.36	353200
2011-06-28	18.34	18.69	18.32	18.69	364230
2011-06-29	18.75	18.86	18.53	18.72	468064
2011-06-30	18.67	18.89	18.59	18.83	407056
2011-07-01	18.88	19.38	18.67	19.16	405976
2011-07-05	19.16	19.26	18.98	19.04	383906
2011-07-06	19.00	19.35	18.98	19.22	622696
2011-07-07	19.99	20.08	19.66	19.78	822554
2011-07-08	19.53	19.97	19.45	19.70	349636
2011-07-11	19.51	19.66	19.01	19.10	421432
2011-07-12	19.07	19.33	18.98	19.09	383930
2011-07-13	19.22	19.45	19.11	19.34	506930
2011-07-14	19.39	19.52	19.13	19.14	493232
2011-07-15	19.23	19.39	19.07	19.28	634022
2011-07-18	19.13	19.16	18.74	18.83	316286
2011-07-19	19.04	19.10	18.66	19.02	365296
2011-07-20	19.02	19.29	18.83	19.26	364466
2011-07-21	19.36	19.48	19.25	19.40	280906
2011-07-22	19.33	19.48	19.17	19.40	331872
2011-07-25	19.15	19.37	18.98	19.14	590108
2011-07-26	19.11	19.11	18.44	18.48	406552
2011-07-27	18.34	18.58	17.98	18.42	673904
2011-07-28	18.38	18.58	17.29	18.20	1561384
2011-07-29	17.92	18.26	17.65	17.74	694224
2011-08-01	17.92	17.92	17.51	17.68	617360
2011-08-02	17.53	17.79	17.36	17.37	1329422
2011-08-03	17.46	17.54	17.02	17.42	580934
2011-08-04	17.17	17.35	16.42	16.43	433494
2011-08-05	16.86	17.11	16.07	16.74	941368
2011-08-08	16.16	16.68	15.65	15.69	1065754
2011-08-09	16.07	16.42	15.10	16.41	717490
2011-08-10	15.90	16.36	15.27	15.28	806382
2011-08-11	15.34	16.21	15.22	15.98	594912
2011-08-12	16.14	16.39	15.84	16.21	298366
2011-08-15	16.41	16.62	15.74	16.18	429990
2011-08-16	15.98	16.14	15.49	15.63	463400
2011-08-17	15.68	15.94	15.60	15.79	618240
2011-08-18	15.24	15.24	14.31	14.40	622324
2011-08-19	14.12	14.55	13.98	14.08	702816
2011-08-22	14.46	14.46	13.77	13.83	676354
2011-08-23	13.90	14.36	13.61	14.34	818510
2011-08-24	14.33	14.62	14.15	14.55	610084
2011-08-25	14.69	14.86	14.24	14.37	524684
2011-08-26	14.25	14.82	13.95	14.80	429428
2011-08-29	14.96	15.69	14.96	15.64	472180
2011-08-30	15.55	15.73	15.33	15.59	291600
2011-08-31	15.72	16.02	15.52	15.75	486468
2011-09-01	15.80	16.10	15.37	15.53	597934
2011-09-02	15.11	15.23	14.81	14.92	533336
2011-09-06	14.43	14.78	14.00	14.32	1025576
2011-09-07	14.56	14.79	14.41	14.79	821302
2011-09-08	14.65	14.89	14.44	14.51	441458
2011-09-09	14.36	14.45	14.12	14.20	924690
2011-09-12	13.92	14.22	13.82	14.22	566120
2011-09-13	14.25	14.68	14.18	14.60	472168
2011-09-14	14.77	15.23	14.34	14.95	479552
2011-09-15	15.08	15.30	14.68	15.01	382552
2011-09-16	15.15	15.15	14.73	14.79	860830
2011-09-19	14.49	14.85	14.18	14.69	460354
2011-09-20	14.62	14.71	13.78	13.82	1194236
2011-09-21	13.77	14.08	13.56	13.59	1338306
2011-09-22	13.08	13.58	12.89	13.38	1451066
2011-09-23	13.23	13.75	13.21	13.66	628606
2011-09-26	13.80	14.04	13.48	14.03	723790
2011-09-27	14.36	14.86	14.20	14.25	1240166
2011-09-28	14.28	14.50	13.83	13.85	751048
2011-09-29	14.19	14.57	14.09	14.55	808736
2011-09-30	14.33	14.52	14.12	14.14	606020
2011-10-03	14.02	14.31	13.34	13.37	643576
2011-10-04	13.24	13.91	13.03	13.84	744078
2011-10-05	13.82	14.51	13.69	14.39	572546
2011-10-06	14.32	14.78	14.21	14.76	342964
2011-10-07	14.78	14.78	14.19	14.33	401774
2011-10-10	14.64	15.02	14.62	15.01	300288
2011-10-11	14.88	15.23	14.85	15.17	460208
2011-10-12	15.29	15.78	15.23	15.69	726368
2011-10-13	15.54	15.76	15.39	15.73	659324
2011-10-14	15.98	16.83	15.98	16.68	1107854
2011-10-17	16.50	16.50	15.97	16.05	665682
2011-10-18	16.18	16.65	16.00	16.44	626562
2011-10-19	16.45	16.60	16.12	16.22	533660
2011-10-20	16.23	16.62	16.01	16.59	549424
2011-10-21	16.93	17.01	16.71	16.99	426672
2011-10-24	17.01	17.35	16.95	17.25	533114
2011-10-25	15.70	15.78	14.82	15.60	3146636
2011-10-26	15.91	16.12	15.28	15.30	1319294
2011-10-27	15.85	16.41	15.56	16.00	1367820
2011-10-28	15.98	16.31	15.81	16.14	647420
2011-10-31	15.83	15.83	15.58	15.63	751466
2011-11-01	15.13	15.87	14.69	15.27	699808
2011-11-02	15.54	15.61	15.04	15.46	586358
2011-11-03	15.73	16.06	15.34	15.99	463040
2011-11-04	15.81	15.84	15.49	15.79	305370
2011-11-07	15.69	15.76	15.24	15.63	491894
2011-11-08	15.80	16.14	15.50	16.08	409264
2011-11-09	15.63	15.69	15.26	15.37	656350
2011-11-10	15.62	15.70	15.23	15.30	669142
2011-11-11	15.51	16.02	15.47	15.89	549612
2011-11-14	15.76	15.98	15.23	15.36	786386
2011-11-15	15.29	15.54	15.06	15.40	1206056
2011-11-16	15.24	15.79	15.24	15.34	1023584
2011-11-17	15.34	15.56	15.28	15.39	1014750
2011-11-18	15.42	15.77	15.37	15.56	689010
2011-11-21	15.23	15.45	15.21	15.35	814666
2011-11-22	15.35	15.48	14.92	14.95	630896
2011-11-23	14.80	14.91	14.35	14.35	929696
2011-11-25	14.28	14.57	14.10	14.15	298504
2011-11-28	14.67	15.04	14.52	14.62	553270
2011-11-29	14.72	14.97	14.45	14.45	669390
2011-11-30	15.03	15.29	14.72	14.89	1393538
2011-12-01	14.83	14.94	14.69	14.82	665080
2011-12-02	15.06	15.39	15.03	15.26	476604
2011-12-05	15.58	15.98	15.34	15.76	601292
2011-12-06	15.76	15.83	15.48	15.62	454082
2011-12-07	15.52	16.03	15.46	15.95	427010
2011-12-08	15.76	15.77	15.26	15.29	514830
2011-12-09	15.38	15.77	15.35	15.66	1042716
2011-12-12	15.42	15.61	15.24	15.60	450734
2011-12-13	15.72	15.95	15.30	15.35	606672
2011-12-14	15.21	15.38	15.12	15.18	656708
2011-12-15	15.44	15.62	15.32	15.43	284258
2011-12-16	15.59	15.91	15.44	15.78	931494
2011-12-19	15.91	16.05	15.28	15.32	486680
2011-12-20	15.66	16.24	15.57	16.21	395076
2011-12-21	16.23	16.26	15.96	16.23	216406
2011-12-22	16.29	16.50	16.24	16.49	232438
2011-12-23	16.53	16.62	16.27	16.50	173878
2011-12-27	16.46	16.62	16.33	16.54	166192
2011-12-28	16.56	16.60	16.14	16.15	242776
2011-12-29	16.22	16.53	16.10	16.45	245754
2011-12-30	16.42	16.47	16.22	16.22	247942
2012-01-03	16.59	16.78	16.47	16.48	581412
2012-01-04	16.34	16.90	16.10	16.35	437820
2012-01-05	16.22	16.35	15.98	16.16	484078
2012-01-06	16.13	16.49	16.07	16.32	659954
2012-01-09	16.39	16.39	16.13	16.21	572796
2012-01-10	16.42	16.72	16.37	16.66	593196
2012-01-11	16.59	16.65	16.42	16.51	564540
2012-01-12	16.55	17.02	16.55	16.90	562630
2012-01-13	16.66	16.77	16.44	16.59	612908
2012-01-17	17.07	17.07	16.50	16.56	892756
2012-01-18	16.62	16.86	16.14	16.70	646170
2012-01-19	16.81	17.34	16.81	17.25	502540
2012-01-20	17.28	17.46	17.25	17.40	512682
2012-01-23	17.35	17.49	17.24	17.38	348048
2012-01-24	17.29	17.29	16.99	17.06	351062
2012-01-25	17.05	17.33	16.91	17.11	675894
2012-01-26	17.18	17.41	17.13	17.19	394948
2012-01-27	17.18	17.24	16.33	17.07	1697066
2012-01-30	16.89	17.17	16.58	17.07	271932
2012-01-31	17.14	17.16	16.72	17.12	553470
2012-02-01	17.16	17.68	17.03	17.51	590232
2012-02-02	17.47	17.53	17.10	17.37	589058
2012-02-03	17.70	18.12	17.57	17.62	626098
2012-02-06	17.56	17.78	17.49	17.69	178486
2012-02-07	17.52	17.84	17.52	17.75	300772
2012-02-08	17.74	17.91	17.65	17.77	441992
2012-02-09	17.81	17.91	17.45	17.48	409110
2012-02-10	17.24	17.54	17.23	17.48	299152
2012-02-13	17.61	18.00	17.47	17.91	370114
2012-02-14	17.82	17.88	17.63	17.75	221860
2012-02-15	17.79	17.79	17.17	17.24	478596
2012-02-16	17.22	18.01	17.22	18.00	327870
2012-02-17	18.11	18.11	17.79	17.80	311900
2012-02-21	17.82	17.91	17.64	17.78	622564
2012-02-22	17.75	17.94	17.66	17.73	399452
2012-02-23	17.73	18.24	17.63	18.24	512534
2012-02-24	18.25	18.30	17.91	17.97	245438
2012-02-27	17.89	18.34	17.72	18.12	561164
2012-02-28	18.07	18.29	17.84	17.92	360642
2012-02-29	17.91	18.12	17.72	17.82	480420
2012-03-01	17.92	18.10	17.76	17.93	497116
2012-03-02	17.83	17.85	17.38	17.46	782054
2012-03-05	17.36	17.54	17.22	17.46	503620
2012-03-06	17.24	17.52	17.18	17.20	378660
2012-03-07	17.22	17.26	17.09	17.10	496690
2012-03-08	17.24	17.59	17.03	17.48	310242
2012-03-09	17.51	17.90	17.41	17.80	465200
2012-03-12	17.83	17.88	17.59	17.86	311356
2012-03-13	17.98	18.14	17.83	18.14	472424
2012-03-14	18.11	18.17	17.73	17.84	322708
2012-03-15	17.91	18.32	17.79	18.30	378880
2012-03-16	18.36	18.40	18.08	18.09	516464
2012-03-19	18.10	18.37	18.03	18.25	553580
2012-03-20	18.10	18.21	17.77	17.85	363066
2012-03-21	17.91	18.13	17.73	18.06	365848
2012-03-22	17.84	17.84	17.56	17.66	639390
2012-03-23	17.70	17.77	17.46	17.75	517986
2012-03-26	17.87	18.11	17.81	18.09	471362
2012-03-27	18.09	18.15	18.01	18.06	277072
2012-03-28	18.09	18.13	17.88	18.06	256032
2012-03-29	17.89	18.06	17.70	18.02	307796
2012-03-30	18.13	18.13	17.85	18.02	313102
2012-04-02	17.95	18.05	17.85	18.04	314214
2012-04-03	18.01	18.05	17.80	17.92	306454
2012-04-04	17.70	17.80	17.57	17.68	209126
2012-04-05	17.58	17.79	17.58	17.75	133150
2012-04-09	17.51	17.53	17.41	17.44	230388
2012-04-10	17.36	17.38	16.84	16.93	377102
2012-04-11	17.13	17.54	17.07	17.54	721858
2012-04-12	17.62	17.82	17.58	17.71	379046
2012-04-13	17.61	17.64	17.45	17.61	341146
2012-04-16	17.74	17.83	17.60	17.69	431164
2012-04-17	17.76	18.04	17.66	17.89	282206
2012-04-18	17.85	17.93	17.69	17.80	347948
2012-04-19	17.77	18.03	17.67	17.72	412390
2012-04-20	18.74	18.74	17.36	17.81	846408
2012-04-23	17.61	17.62	17.31	17.51	592106
2012-04-24	17.50	17.58	17.31	17.54	475618
2012-04-25	17.81	17.92	17.50	17.54	458902
2012-04-26	17.46	17.61	17.27	17.55	340564
2012-04-27	17.61	17.79	17.45	17.59	458074
2012-04-30	17.53	17.59	17.38	17.50	336502
2012-05-01	17.45	17.94	17.32	17.72	448532
2012-05-02	17.38	18.03	17.38	18.01	387770
2012-05-03	18.06	18.24	17.73	17.77	402244
2012-05-04	17.69	17.81	17.41	17.43	292048
2012-05-07	17.33	17.59	17.26	17.50	300220
2012-05-08	17.35	17.41	17.15	17.34	288254
2012-05-09	17.10	17.22	16.96	17.04	257718
2012-05-10	17.14	17.19	16.91	17.03	232560
2012-05-11	16.89	17.27	16.83	17.14	208614
2012-05-14	16.86	17.05	16.76	16.90	340262
2012-05-15	16.83	17.46	16.83	16.98	226680
2012-05-16	17.01	17.19	16.89	16.94	156278
2012-05-17	16.94	16.99	16.55	16.58	303122
2012-05-18	16.88	17.37	16.88	17.10	730260
2012-05-21	17.23	17.75	17.11	17.69	722362
2012-05-22	17.72	17.76	17.35	17.42	587580
2012-05-23	17.25	17.89	17.14	17.82	523190
2012-05-24	17.76	18.12	17.61	17.80	352226
2012-05-25	17.75	17.83	17.60	17.63	255120
2012-05-29	17.69	18.07	17.69	17.83	261906
2012-05-30	17.62	17.65	17.32	17.34	289330
2012-05-31	17.43	17.58	17.11	17.48	476330
2012-06-01	17.00	17.14	16.80	16.82	404826
2012-06-04	16.93	17.03	16.69	16.89	272630
2012-06-05	16.85	16.95	16.73	16.77	331890
2012-06-06	16.87	17.23	16.87	17.23	397696
2012-06-07	17.40	17.55	17.05	17.05	363720
2012-06-08	17.02	17.51	16.99	17.45	214786
2012-06-11	17.57	17.59	16.92	16.94	373200
2012-06-12	17.03	17.27	16.85	17.07	274242
2012-06-13	17.04	17.24	16.82	16.94	241756
2012-06-14	16.92	17.25	16.86	17.14	426294
2012-06-15	17.09	17.46	17.09	17.39	417132
2012-06-18	17.21	17.73	17.21	17.65	380368
2012-06-19	17.72	18.34	17.69	18.20	442216
2012-06-20	18.23	18.26	17.91	18.08	367392
2012-06-21	18.06	18.15	17.50	17.57	286238
2012-06-22	17.62	17.65	17.44	17.56	381306
2012-06-25	17.30	17.37	17.14	17.25	569190
2012-06-26	17.24	17.36	17.05	17.23	438222
2012-06-27	17.23	17.41	17.13	17.37	294040
2012-06-28	17.23	17.49	17.05	17.45	244528
2012-06-29	17.84	18.10	17.69	18.07	263784
2012-07-02	18.19	18.27	17.65	17.87	630834
2012-07-03	17.83	18.20	17.83	18.19	357104
2012-07-05	18.09	18.28	18.07	18.12	236338
2012-07-06	17.89	18.06	17.79	17.86	157382
2012-07-09	17.85	17.93	17.59	17.70	288700
2012-07-10	17.82	17.83	17.29	17.34	317106
2012-07-11	17.41	17.47	17.03	17.14	346526
2012-07-12	17.03	17.28	16.95	17.19	282780
2012-07-13	17.21	17.62	17.21	17.47	380392
2012-07-16	17.34	17.40	17.12	17.22	340740
2012-07-17	16.45	16.56	15.73	15.87	1888574
2012-07-18	15.75	16.02	15.68	15.73	725286
2012-07-19	15.85	16.06	15.70	15.94	476388
2012-07-20	14.63	14.98	13.93	14.30	2454628
2012-07-23	13.98	14.09	13.63	14.02	752294
2012-07-24	14.00	14.14	13.95	14.05	856982
2012-07-25	14.10	14.18	13.98	14.16	852224
2012-07-26	14.38	14.59	14.14	14.30	670396
2012-07-27	14.31	15.22	14.31	14.95	721540
2012-07-30	14.98	15.15	14.80	14.95	417054
2012-07-31	14.87	15.05	14.82	14.88	553104
2012-08-01	14.96	15.04	14.51	14.70	644510
2012-08-02	14.56	14.98	14.53	14.93	650730
2012-08-03	15.05	15.66	14.99	15.47	559932
2012-08-06	15.46	15.78	15.46	15.68	471666
2012-08-07	15.80	15.97	15.60	15.64	388584
2012-08-08	15.58	15.88	15.52	15.79	598142
2012-08-09	15.70	15.85	15.37	15.39	459274
2012-08-10	15.39	15.55	15.29	15.46	280544
2012-08-13	15.42	15.53	15.29	15.50	204670
2012-08-14	15.62	15.81	15.62	15.68	494026
2012-08-15	15.61	16.01	15.59	15.99	195720
2012-08-16	15.91	16.08	15.80	16.05	464734
2012-08-17	16.03	16.38	15.95	16.35	528010
2012-08-20	16.30	16.40	16.05	16.16	531398
2012-08-21	16.15	16.21	15.84	15.87	669354
2012-08-22	15.80	16.03	15.60	15.63	770700
2012-08-23	15.62	15.75	15.18	15.31	607262
2012-08-24	15.32	15.42	15.17	15.20	507724
2012-08-27	15.31	15.39	14.97	15.01	318860
2012-08-28	15.06	15.21	15.02	15.13	358532
2012-08-29	15.16	15.38	15.07	15.16	314416
2012-08-30	15.07	15.08	14.94	15.01	189198
2012-08-31	15.17	15.17	14.88	15.05	220336
2012-09-04	15.09	15.30	14.82	15.19	352432
2012-09-05	15.07	15.27	14.70	14.71	507538
2012-09-06	14.80	15.20	14.73	15.06	560056
2012-09-07	15.14	15.16	14.99	15.11	242794
2012-09-10	15.08	15.23	14.98	15.19	251356
2012-09-11	15.20	15.50	15.17	15.47	389614
2012-09-12	15.54	15.58	15.16	15.57	253742
2012-09-13	15.63	15.83	15.40	15.58	429704
2012-09-14	15.62	15.62	15.24	15.40	879452
2012-09-17	15.36	15.36	15.07	15.19	440632
2012-09-18	15.12	15.27	15.02	15.18	730006
2012-09-19	15.23	15.47	15.13	15.39	658000
2012-09-20	15.22	15.32	15.08	15.27	600138
2012-09-21	15.49	15.49	15.18	15.25	1186618
2012-09-24	15.15	15.54	15.13	15.45	383370
2012-09-25	15.50	15.69	15.15	15.17	426180
2012-09-26	15.13	15.30	15.08	15.14	441572
2012-09-27	15.24	15.24	15.06	15.09	390458
2012-09-28	15.02	15.09	14.83	14.84	441130
2012-10-01	14.84	15.03	14.78	14.86	588904
2012-10-02	14.96	14.99	14.60	14.68	453896
2012-10-03	14.68	14.78	14.51	14.60	694068
2012-10-04	14.48	14.70	14.27	14.51	1080568
2012-10-05	14.59	14.67	14.39	14.42	773156
2012-10-08	14.31	14.48	14.30	14.37	474480
2012-10-09	14.30	14.35	14.09	14.27	766748
2012-10-10	14.33	14.50	14.27	14.48	657296
2012-10-11	14.57	14.73	14.54	14.54	523594
2012-10-12	14.73	15.25	14.73	15.14	858278
2012-10-15	15.23	15.40	15.14	15.30	440430
2012-10-16	14.83	15.35	14.69	15.31	661206
2012-10-17	15.42	15.49	15.30	15.48	304482
2012-10-18	15.43	15.76	15.42	15.72	504362
2012-10-19	15.58	15.63	15.40	15.63	963356
2012-10-22	15.56	15.58	15.24	15.27	417042
2012-10-23	15.21	16.10	15.12	15.65	1251376
2012-10-24	15.68	15.87	15.31	15.51	589974
2012-10-25	15.61	15.64	15.43	15.50	706762
2012-10-26	15.50	15.63	15.40	15.50	988432
2012-10-31	15.55	15.73	15.42	15.51	623316
2012-11-01	15.45	15.75	15.36	15.49	872784
2012-11-02	15.54	15.69	15.42	15.47	582884
2012-11-05	15.47	15.51	15.42	15.47	399988
2012-11-06	15.50	15.64	15.45	15.48	759256
2012-11-07	16.45	16.46	15.37	15.41	1432986
2012-11-08	15.42	15.48	15.07	15.15	453682
2012-11-09	15.05	15.21	15.00	15.01	707696
2012-11-12	15.13	15.27	14.14	15.22	754822
2012-11-13	15.15	15.39	15.14	15.20	352834
2012-11-14	15.71	16.28	15.06	15.10	617284
2012-11-15	15.13	15.34	14.99	15.22	482836
2012-11-16	15.18	15.36	15.03	15.31	618954
2012-11-19	15.43	15.55	15.25	15.54	560014
2012-11-20	15.47	15.56	15.37	15.51	224574
2012-11-21	15.54	15.57	15.35	15.57	196578
2012-11-23	15.57	15.85	15.48	15.80	154506
2012-11-26	15.77	15.98	15.71	15.98	634668
2012-11-27	16.10	16.39	16.06	16.27	1003156
2012-11-28	16.21	16.30	16.00	16.18	424444
2012-11-29	16.30	16.45	16.20	16.32	573462
2012-11-30	16.36	16.36	16.09	16.19	481968
2012-12-03	16.28	16.33	15.88	15.94	422522
2012-12-04	16.04	16.10	15.79	15.95	421278
2012-12-05	16.00	16.16	15.87	16.01	391268
2012-12-06	16.06	16.12	15.82	15.82	304974
2012-12-07	15.91	15.93	15.63	15.86	348064
2012-12-10	15.91	16.10	15.87	16.10	543064
2012-12-11	16.13	16.25	16.09	16.12	494816
2012-12-12	16.14	16.19	15.86	15.90	265900
2012-12-13	15.89	16.04	15.72	15.85	384388
2012-12-14	15.78	16.07	15.77	15.85	328588
2012-12-17	15.91	16.02	15.75	15.94	428502
2012-12-18	15.96	16.23	15.96	16.11	386500
2012-12-19	16.09	16.46	16.09	16.25	502286
2012-12-20	16.23	16.40	16.22	16.34	665846
2012-12-21	16.26	16.70	16.24	16.65	862234
2012-12-24	16.69	16.69	16.43	16.54	218408
2012-12-26	16.54	16.68	16.45	16.50	310590
2012-12-27	16.49	16.57	16.39	16.49	331168
2012-12-28	16.41	16.64	16.37	16.43	314078
2012-12-31	16.45	16.86	16.35	16.80	386474
2013-01-02	17.13	17.37	17.04	17.18	607132
2013-01-03	17.17	17.35	17.07	17.13	318546
2013-01-04	17.25	17.50	17.14	17.45	350660
2013-01-07	17.32	17.43	17.10	17.12	286568
2013-01-08	17.07	17.18	16.92	17.01	304644
2013-01-09	17.00	17.08	16.90	17.05	413080
2013-01-10	17.12	17.24	17.03	17.23	345946
2013-01-11	17.26	17.29	17.01	17.17	341200
2013-01-14	17.20	17.29	16.95	17.18	452738
2013-01-15	17.07	17.38	17.03	17.36	297738
2013-01-16	17.32	17.44	17.29	17.43	309028
2013-01-17	17.47	17.71	17.43	17.65	299406
2013-01-18	17.62	17.80	17.53	17.79	285684
2013-01-22	17.76	17.99	17.74	17.87	279100
2013-01-23	17.90	18.12	17.80	17.97	421832
2013-01-24	18.00	18.74	17.96	18.66	535398
2013-01-25	18.67	18.70	18.48	18.55	957198
2013-01-28	18.55	18.62	18.37	18.60	302718
2013-01-29	18.62	18.66	18.39	18.60	372206
2013-01-30	17.12	18.53	16.55	18.50	785914
2013-01-31	18.44	18.72	18.17	18.41	587254
2013-02-01	18.50	18.93	18.47	18.65	598230
2013-02-04	18.55	18.68	18.36	18.53	389422
2013-02-05	18.67	18.96	18.67	18.87	591062
2013-02-06	18.71	18.85	18.58	18.82	422608
2013-02-07	18.83	18.97	18.64	18.71	415210
2013-02-08	18.74	18.86	18.63	18.74	165286
2013-02-11	18.79	18.80	18.61	18.76	133156
2013-02-12	18.78	18.92	18.69	18.80	224914
2013-02-13	18.85	18.92	18.77	18.91	220044
2013-02-14	18.86	19.00	18.79	18.95	265086
2013-02-15	19.05	19.09	18.72	18.78	354958
2013-02-19	18.81	19.25	18.75	19.23	287562
2013-02-20	19.27	19.31	18.91	18.93	291760
2013-02-21	18.91	19.04	18.47	18.63	241184
2013-02-22	18.75	18.89	18.70	18.89	284764
2013-02-25	18.95	18.96	18.35	18.37	234716
2013-02-26	18.48	18.57	18.25	18.34	303028
2013-02-27	18.35	18.96	18.30	18.87	657564
2013-02-28	18.91	19.00	18.65	18.87	350542
2013-03-01	18.93	19.29	18.71	19.13	583744
2013-03-04	19.06	19.32	18.93	19.31	527304
2013-03-05	19.44	19.69	19.42	19.51	512994
2013-03-06	19.55	19.64	19.40	19.51	287268
2013-03-07	19.50	19.73	19.13	19.30	211770
2013-03-08	19.45	19.54	19.35	19.49	254548
2013-03-11	19.44	19.53	19.32	19.50	182848
2013-03-12	19.45	19.65	19.36	19.47	164044
2013-03-13	19.50	20.07	19.40	20.01	475802
2013-03-14	20.00	20.49	19.91	20.49	344406
2013-03-15	20.59	20.59	20.19	20.28	700334
2013-03-18	20.07	20.33	20.05	20.10	267522
2013-03-19	19.96	19.97	19.27	19.50	894712
2013-03-20	19.51	19.75	19.33	19.42	466446
2013-03-21	19.28	19.41	18.99	19.20	382488
2013-03-22	19.29	19.56	19.17	19.40	369572
2013-03-25	19.47	19.56	19.14	19.38	323594
2013-03-26	19.48	19.71	19.30	19.40	158788
2013-03-27	19.28	19.43	19.15	19.36	192046
2013-03-28	19.30	19.49	19.12	19.23	365600
2013-04-01	19.25	19.46	18.79	18.96	435530
2013-04-02	19.09	19.18	18.77	18.81	289624
2013-04-03	18.83	19.10	18.65	18.90	480398
2013-04-04	18.94	19.02	18.76	18.92	211346
2013-04-05	18.68	19.11	18.47	19.02	393324
2013-04-08	19.00	19.02	18.76	18.98	325720
2013-04-09	19.05	19.10	18.85	18.93	192508
2013-04-10	18.96	19.65	18.96	19.60	250946
2013-04-11	19.56	19.73	19.55	19.60	502822
2013-04-12	19.31	19.89	19.31	19.88	569760
2013-04-15	19.86	19.87	19.54	19.55	893528
2013-04-16	19.64	19.78	19.58	19.67	545504
2013-04-17	19.50	19.52	18.89	19.01	532540
2013-04-18	19.00	19.15	18.73	18.87	615408
2013-04-19	18.50	18.50	17.60	17.93	1323304
2013-04-22	17.92	18.05	17.65	17.95	517034
2013-04-23	18.10	18.20	17.95	18.12	430554
2013-04-24	18.15	18.22	17.99	18.09	316864
2013-04-25	18.15	18.28	18.01	18.18	557566
2013-04-26	18.18	18.26	18.03	18.12	361532
2013-04-29	18.18	18.33	18.11	18.32	461194
2013-04-30	18.30	18.34	18.13	18.33	328842
2013-05-01	18.34	18.40	17.66	17.66	506872
2013-05-02	17.79	17.96	17.69	17.96	461518
2013-05-03	18.16	18.76	18.16	18.66	432220
2013-05-06	18.74	18.96	18.65	18.85	194738
2013-05-07	18.93	19.24	18.93	19.23	273654
2013-05-08	19.18	19.44	19.08	19.32	274554
2013-05-09	19.34	19.37	19.05	19.09	356684
2013-05-10	19.15	19.31	19.04	19.25	330236
2013-05-13	19.27	19.30	19.02	19.08	309160
2013-05-14	19.13	19.49	19.13	19.40	363842
2013-05-15	19.34	19.59	19.26	19.50	168754
2013-05-16	19.42	19.55	19.19	19.27	257076
2013-05-17	19.36	19.55	19.21	19.53	393612
2013-05-20	19.49	19.61	19.41	19.46	323400
2013-05-21	19.44	19.66	19.39	19.40	301312
2013-05-22	19.42	19.51	18.65	18.81	493642
2013-05-23	18.67	18.81	18.57	18.81	328158
2013-05-24	18.74	18.80	18.58	18.78	242654
2013-05-28	19.00	19.03	18.52	18.65	346904
2013-05-29	18.52	18.62	18.29	18.31	278200
2013-05-30	18.33	18.42	18.09	18.20	534016
2013-05-31	18.14	18.46	18.02	18.16	521372
2013-06-03	18.25	18.36	17.99	18.23	396884
2013-06-04	18.27	18.49	17.83	18.03	257494
2013-06-05	17.97	18.04	17.61	17.77	310786
2013-06-06	17.73	17.81	17.60	17.81	355534
2013-06-07	17.94	18.19	17.84	18.09	173806
2013-06-10	18.08	18.13	17.84	17.98	249860
2013-06-11	17.79	17.90	17.68	17.80	191628
2013-06-12	17.94	18.04	17.62	17.70	199368
2013-06-13	17.65	17.84	17.57	17.79	416930
2013-06-14	17.73	17.80	17.50	17.54	226020
2013-06-17	17.70	17.70	17.25	17.36	306128
2013-06-18	17.41	17.62	17.34	17.57	419142
2013-06-19	17.60	18.03	17.56	17.83	420230
2013-06-20	17.61	18.00	17.56	17.77	529912
2013-06-21	17.98	18.31	17.90	18.13	1004368
2013-06-24	17.73	18.05	17.71	18.01	988356
2013-06-25	18.07	18.15	17.95	18.05	482726
2013-06-26	18.21	18.21	17.98	18.07	322018
2013-06-27	18.16	18.32	18.05	18.31	304052
2013-06-28	18.23	18.36	18.09	18.21	928518
2013-07-01	18.27	18.40	18.18	18.34	423186
2013-07-02	18.05	18.22	17.91	18.06	972900
2013-07-03	17.95	18.13	17.86	18.03	302282
2013-07-05	18.30	18.42	18.13	18.20	298052
2013-07-08	18.20	18.24	18.01	18.07	371768
2013-07-09	18.17	18.86	18.01	18.53	496248
2013-07-10	18.53	18.72	18.28	18.57	240068
2013-07-11	18.75	18.98	18.69	18.81	202030
2013-07-12	18.70	18.70	18.30	18.37	503300
2013-07-15	18.32	18.58	18.12	18.43	441174
2013-07-16	18.45	18.62	18.20	18.27	592304
2013-07-17	18.35	18.50	17.90	18.08	736856
2013-07-18	18.11	18.66	18.09	18.66	781822
2013-07-19	18.50	19.50	18.50	19.26	917854
2013-07-22	19.23	19.53	19.17	19.21	507676
2013-07-23	19.21	19.30	19.04	19.20	407506
2013-07-24	19.20	19.23	18.90	18.91	258552
2013-07-25	18.93	19.09	18.81	19.00	304102
2013-07-26	18.85	19.08	18.81	19.06	186912
2013-07-29	19.01	19.01	18.75	18.81	258804
2013-07-30	18.92	18.98	18.74	18.96	256344
2013-07-31	18.98	19.30	18.94	19.13	275366
2013-08-01	19.26	19.85	19.26	19.81	278138
2013-08-02	19.72	19.84	19.38	19.54	271506
2013-08-05	19.49	19.55	19.31	19.53	176780
2013-08-06	19.54	19.58	19.30	19.35	195696
2013-08-07	19.25	19.41	19.02	19.11	130784
2013-08-08	19.18	19.50	18.98	19.26	129562
2013-08-09	19.19	19.19	18.84	18.95	199062
2013-08-12	18.90	19.38	18.70	19.33	203552
2013-08-13	19.34	19.42	19.16	19.23	106064
2013-08-14	19.23	19.30	19.03	19.09	138512
2013-08-15	18.87	19.07	18.75	18.82	167374
2013-08-16	18.72	18.92	18.70	18.80	137142
2013-08-19	18.77	18.97	18.65	18.78	162278
2013-08-20	18.81	19.02	18.63	18.98	135096
2013-08-21	18.90	18.92	18.60	18.69	103128
2013-08-22	18.74	19.35	18.74	19.33	133796
2013-08-23	19.33	19.62	19.10	19.31	153010
2013-08-26	19.38	19.49	19.27	19.30	182868
2013-08-27	19.11	19.29	18.85	18.90	320386
2013-08-28	18.89	19.13	18.70	18.79	351270
2013-08-29	18.74	18.98	18.59	18.98	330840
2013-08-30	18.96	18.98	18.40	18.58	325186
2013-09-03	18.81	19.06	18.50	18.57	182502
2013-09-04	18.56	18.84	18.36	18.63	481634
2013-09-05	18.69	18.78	18.55	18.62	226274
2013-09-06	18.65	18.73	18.18	18.54	277590
2013-09-09	18.62	18.86	18.54	18.84	212290
2013-09-10	18.89	19.36	18.77	19.06	480192
2013-09-11	19.04	19.58	18.91	19.56	428512
2013-09-12	19.60	19.64	19.08	19.30	343504
2013-09-13	19.41	19.57	19.19	19.33	309328
2013-09-16	19.56	19.71	19.11	19.15	240886
2013-09-17	19.11	19.21	18.77	19.14	204872
2013-09-18	19.21	19.54	19.03	19.46	205384
2013-09-19	19.50	19.70	19.36	19.63	196900
2013-09-20	19.64	19.99	19.64	19.87	662142
2013-09-23	19.81	20.00	19.63	19.86	283108
2013-09-24	19.99	20.34	19.76	20.01	335196
2013-09-25	20.01	20.01	19.71	19.75	284542
2013-09-26	19.74	20.00	19.45	19.60	235310
2013-09-27	19.43	19.65	19.35	19.49	282874
2013-09-30	19.34	19.66	19.21	19.62	310584
2013-10-01	19.55	20.10	19.38	20.10	341034
2013-10-02	20.01	20.18	19.79	20.00	348358
2013-10-03	19.93	19.93	19.23	19.45	398332
2013-10-04	19.40	19.52	19.24	19.39	166082
2013-10-07	19.16	19.29	18.90	18.95	334156
2013-10-08	19.02	19.02	18.72	18.85	257426
2013-10-09	18.96	18.96	18.51	18.66	360190
2013-10-10	17.74	17.85	17.43	17.53	2559272
2013-10-11	17.50	17.56	17.45	17.50	1109730
2013-10-14	17.43	17.64	17.43	17.62	897568
2013-10-15	17.53	17.92	17.43	17.76	375140
2013-10-16	17.83	18.00	17.72	17.75	292420
2013-10-17	17.71	17.83	17.55	17.75	329026
2013-10-18	19.52	19.52	18.00	18.25	695760
2013-10-21	18.27	18.53	18.04	18.52	427282
2013-10-22	18.64	18.93	18.38	18.87	588320
2013-10-23	18.83	18.94	18.69	18.72	452724
2013-10-24	18.75	18.85	18.59	18.81	289040
2013-10-25	18.89	18.99	18.75	18.91	220428
2013-10-28	18.86	19.00	18.78	18.91	286028
2013-10-29	18.91	18.91	18.72	18.75	407818
2013-10-30	18.74	18.83	18.46	18.51	261990
2013-10-31	18.46	18.60	18.20	18.37	247182
2013-11-01	18.36	18.53	18.07	18.23	393612
2013-11-04	18.26	18.67	18.11	18.58	462760
2013-11-05	18.50	18.56	18.27	18.45	485916
2013-11-06	18.48	18.59	18.11	18.22	642762
2013-11-07	18.26	18.45	18.13	18.13	658838
2013-11-08	18.12	18.27	17.88	18.16	447596
2013-11-11	18.18	18.38	17.97	18.27	222054
2013-11-12	18.27	18.53	18.13	18.22	336296
2013-11-13	18.14	18.30	18.04	18.25	279252
2013-11-14	18.21	18.37	17.91	18.03	539394
2013-11-15	18.05	18.09	17.90	18.07	1174854
2013-11-18	18.11	18.57	18.09	18.50	1671352
2013-11-19	18.53	18.73	18.30	18.35	342698
2013-11-20	18.36	18.80	17.93	17.97	919244
2013-11-21	18.05	18.42	17.98	18.27	655890
2013-11-22	18.32	18.45	18.17	18.23	643218
2013-11-25	18.32	18.69	18.25	18.62	931728
2013-11-26	18.75	18.93	18.75	18.82	489502
2013-11-27	18.84	18.92	18.74	18.80	342688
2013-11-29	18.90	19.02	18.79	18.82	141460
2013-12-02	18.87	18.92	18.61	18.79	758792
2013-12-03	18.73	18.85	18.65	18.76	319450
2013-12-04	18.71	18.97	18.47	18.72	324486
2013-12-05	18.99	19.14	18.88	19.08	563746
2013-12-06	19.14	19.21	18.92	19.11	364924
2013-12-09	19.15	19.20	18.88	19.06	330056
2013-12-10	19.03	19.03	18.64	18.73	343294
2013-12-11	18.72	18.72	18.30	18.40	449604
2013-12-12	18.41	18.69	18.23	18.65	300342
2013-12-13	18.69	18.73	18.52	18.70	694670
2013-12-16	18.73	18.78	18.52	18.59	549378
2013-12-17	18.58	18.78	18.48	18.77	343048
2013-12-18	18.78	19.15	18.77	19.13	432772
2013-12-19	19.11	19.21	18.96	19.14	521406
2013-12-20	19.26	19.69	19.20	19.63	1297914
2013-12-23	19.64	19.76	19.38	19.76	494180
2013-12-24	19.81	19.96	19.77	19.91	221292
2013-12-26	19.95	20.12	19.91	20.08	385910
2013-12-27	20.13	20.16	19.90	20.16	297040
2013-12-30	20.12	20.14	19.85	19.92	316812
2013-12-31	19.96	20.01	19.83	19.94	360996
2014-01-02	19.83	19.97	19.54	19.67	321472
2014-01-03	19.66	19.97	19.66	19.80	314032
2014-01-06	19.97	20.09	19.60	19.68	683532
2014-01-07	19.73	19.94	19.63	19.82	538820
2014-01-08	19.78	20.25	19.74	20.24	577700
2014-01-09	20.29	20.40	19.95	20.39	434190
2014-01-10	20.45	21.21	20.29	21.14	1000842
2014-01-13	21.19	21.44	20.84	20.98	1052968
2014-01-14	21.04	21.26	20.89	21.20	465814
2014-01-15	21.22	21.55	21.22	21.30	517982
2014-01-16	21.20	21.33	20.59	20.93	801886
2014-01-17	20.81	20.81	20.44	20.53	510048
2014-01-21	20.72	21.05	20.68	21.01	378938
2014-01-22	21.10	21.45	21.04	21.45	715578
2014-01-24	21.23	21.46	20.51	20.58	566224
2014-01-27	20.61	20.61	20.00	20.15	550414
2014-01-28	20.24	20.35	19.94	20.10	532738
2014-01-29	19.99	21.17	19.84	20.80	1362452
2014-01-31	20.45	20.96	20.22	20.73	426560
2014-02-03	20.74	20.90	19.84	19.93	359796
2014-02-04	20.05	20.05	19.66	19.72	340148
2014-02-05	19.58	20.26	19.32	19.52	439434
2014-02-06	19.63	19.80	19.25	19.68	303530
2014-02-07	19.69	19.82	19.56	19.71	449094
2014-02-10	19.71	19.82	19.29	19.43	259482
2014-02-11	19.46	19.85	19.15	19.79	357664
2014-02-12	19.84	19.97	19.47	19.58	280606
2014-02-13	19.47	19.92	19.36	19.90	204832
2014-02-14	19.94	20.44	19.87	20.33	470868
2014-02-18	20.37	20.42	20.01	20.02	327242
2014-02-19	19.94	20.25	19.50	19.52	282830
2014-02-20	19.50	20.30	19.20	20.23	878944
2014-02-21	20.33	20.50	20.03	20.07	441486
2014-02-24	20.15	20.48	20.08	20.14	490158
2014-02-25	20.09	20.09	19.62	19.76	301470
2014-02-26	19.72	20.08	19.72	19.85	267150
2014-02-27	19.79	19.86	19.61	19.72	51882
2014-02-28	19.78	19.93	19.50	19.54	498728
2014-03-03	19.40	19.70	19.09	19.44	575736
2014-03-04	19.68	20.17	19.68	20.06	563492
2014-03-05	20.03	20.27	19.88	20.21	322252
2014-03-06	20.29	20.81	20.14	20.79	493024
2014-03-07	20.92	21.23	20.59	20.65	934898
2014-03-10	20.80	20.82	20.36	20.81	700648
2014-03-11	20.87	20.99	20.71	20.90	1316688
2014-03-12	20.77	21.00	20.55	20.85	426248
2014-03-13	20.87	20.96	20.36	20.44	388466
2014-03-14	20.42	20.66	20.33	20.39	331076
2014-03-17	20.51	20.58	20.26	20.30	275296
2014-03-18	20.32	20.37	20.07	20.22	609334
2014-03-19	20.16	20.27	19.96	20.10	338060
2014-03-20	20.08	20.27	20.03	20.14	354422
2014-03-21	20.31	20.38	20.17	20.35	687552
2014-03-24	20.36	20.45	20.08	20.22	398088
2014-03-25	20.28	20.54	20.09	20.09	612784
2014-03-26	20.20	20.35	19.81	19.85	455830
2014-03-27	19.88	20.01	19.58	19.87	490564
2014-03-28	19.83	20.20	19.73	19.90	366158
2014-03-31	19.94	20.26	19.78	20.00	851144
2014-04-01	20.06	20.12	19.92	20.00	1072800
2014-04-02	20.06	20.08	19.87	20.00	1660092
2014-04-03	20.11	20.25	19.93	20.15	1163812
2014-04-04	20.22	20.41	19.84	19.99	638592
2014-04-07	19.92	19.94	19.57	19.58	633186
2014-04-08	20.00	20.13	19.76	20.09	1029388
2014-04-09	20.21	20.91	20.11	20.76	1255428
2014-04-10	20.67	20.88	20.04	20.15	941578
2014-04-11	20.50	20.73	20.17	20.58	1008640
2014-04-14	20.83	21.04	20.65	20.90	875378
2014-04-15	21.00	21.06	20.71	20.96	905890
2014-04-16	21.06	21.25	20.92	21.21	642436
2014-04-17	21.20	21.48	21.06	21.43	751370
2014-04-21	21.87	22.56	21.83	22.49	2781630
2014-04-22	22.58	22.84	22.42	22.72	1010648
2014-04-23	22.73	22.73	22.39	22.45	1325602
2014-04-24	23.00	23.00	22.16	22.50	881070
2014-04-25	22.39	22.63	22.15	22.25	698378
2014-04-28	22.27	22.87	22.09	22.25	828146
2014-04-29	22.43	22.45	22.09	22.33	928890
2014-04-30	22.34	22.39	22.09	22.31	752146
2014-05-01	22.35	22.59	21.98	22.50	865312
2014-05-02	22.47	22.81	22.28	22.51	943948
2014-05-05	22.30	22.53	22.14	22.29	375222
2014-05-06	22.28	22.85	22.19	22.61	763212
2014-05-07	22.64	23.06	22.62	23.03	985978
2014-05-08	23.08	23.28	22.30	22.39	1198258
2014-05-09	22.29	22.47	22.14	22.31	545798
2014-05-12	22.44	22.90	22.30	22.69	1433914
2014-05-13	23.39	23.83	23.10	23.21	1289086
2014-05-14	23.12	23.12	22.49	22.62	441352
2014-05-15	22.44	22.78	22.15	22.53	773766
2014-05-16	22.44	22.59	22.28	22.57	395762
2014-05-19	22.50	23.00	22.42	22.88	285832
2014-05-20	22.76	22.88	22.35	22.64	572948
2014-05-21	22.75	22.89	22.46	22.65	357150
2014-05-22	22.65	23.38	22.54	23.35	593530
2014-05-23	23.42	23.76	23.15	23.68	695522
2014-05-27	23.83	23.95	23.44	23.54	505392
2014-05-28	23.48	23.57	23.34	23.50	372008
2014-05-29	23.67	23.67	23.35	23.54	328488
2014-05-30	23.61	23.67	23.31	23.52	603628
2014-06-02	23.57	23.57	23.35	23.53	266814
2014-06-03	23.48	23.72	23.12	23.24	576116
2014-06-04	23.16	23.49	23.14	23.40	618980
2014-06-05	23.38	24.40	23.19	24.15	814190
2014-06-06	24.25	24.27	23.97	24.03	377594
2014-06-09	23.99	24.52	23.99	24.48	593774
2014-06-10	24.43	24.46	24.11	24.35	371434
2014-06-11	24.11	24.26	24.02	24.06	614736
2014-06-12	24.01	24.01	23.62	23.81	280036
2014-06-13	23.88	24.28	23.74	24.13	278198
2014-06-16	24.09	24.19	23.83	24.04	281456
2014-06-17	24.04	24.37	23.90	24.16	305152
2014-06-18	24.30	24.40	24.05	24.10	570204
2014-06-19	24.12	24.26	24.03	24.14	374298
2014-06-20	24.16	24.37	23.86	24.29	669346
2014-06-23	24.44	25.20	24.27	25.13	1072496
2014-06-24	25.04	25.18	24.74	24.86	630440
2014-06-25	24.71	25.32	24.68	25.22	592958
2014-06-26	25.20	25.22	24.98	25.00	655048
2014-06-27	24.83	25.18	24.69	25.14	757184
2014-06-30	25.07	25.23	24.72	25.20	612752
2014-07-01	25.26	25.58	25.06	25.09	578614
2014-07-02	25.00	25.22	24.82	24.98	624040
2014-07-03	25.03	25.59	25.03	25.39	220626
2014-07-07	25.47	25.50	24.86	25.10	338172
2014-07-08	25.06	25.20	24.72	25.20	479780
2014-07-09	25.37	25.37	24.93	25.10	377210
2014-07-10	24.63	24.97	24.47	24.49	468884
2014-07-11	24.37	24.64	23.99	24.24	684720
2014-07-14	24.85	24.85	24.33	24.64	312212
2014-07-15	24.58	24.85	24.46	24.82	938610
2014-07-16	25.00	25.44	24.84	25.39	569974
2014-07-17	25.35	25.74	25.23	25.73	1174140
2014-07-18	25.00	25.11	23.48	24.10	2736520
2014-07-21	24.07	24.10	23.58	23.79	1224264
2014-07-22	23.98	24.66	23.95	24.34	669736
2014-07-23	24.43	24.61	23.98	24.07	568638
2014-07-24	24.39	24.60	24.23	24.27	1001790
2014-07-25	24.15	24.26	23.76	23.83	491078
2014-07-28	23.87	23.87	23.54	23.60	419590
2014-07-29	23.55	23.84	23.36	23.37	785034
2014-07-30	23.54	23.94	23.46	23.84	315744
2014-07-31	23.61	23.91	23.03	23.09	523668
2014-08-01	23.16	23.55	23.01	23.45	738812
2014-08-04	23.48	23.69	23.30	23.54	469776
2014-08-05	23.45	23.61	23.11	23.21	307032
2014-08-06	23.17	23.32	23.02	23.07	341490
2014-08-07	23.09	23.26	22.77	22.88	355356
2014-08-08	22.87	23.05	22.77	22.85	617380
2014-08-11	22.97	23.35	22.84	23.09	791152
2014-08-12	23.08	23.14	22.79	23.00	549952
2014-08-13	23.10	23.32	22.50	22.80	2155400
2014-08-14	22.81	23.00	22.72	22.88	717712
2014-08-15	23.11	23.11	22.45	22.68	581250
2014-08-18	22.90	23.59	22.70	23.56	677266
2014-08-19	23.53	23.60	23.42	23.57	492152
2014-08-20	23.51	23.58	23.28	23.41	248004
2014-08-21	23.42	23.56	23.12	23.43	271750
2014-08-22	23.38	23.60	23.13	23.41	361592
2014-08-25	23.57	23.68	23.36	23.52	336168
2014-08-26	23.54	23.64	22.20	22.27	1232292
2014-08-27	22.19	22.25	21.48	22.00	1201450
2014-08-28	21.90	21.90	21.46	21.58	938270
2014-08-29	21.65	21.78	21.59	21.75	673120
2014-09-02	21.75	21.94	21.33	21.55	1043912
2014-09-03	21.64	21.82	21.32	21.55	831170
2014-09-04	21.63	22.06	21.49	21.85	648540
2014-09-05	21.83	22.00	21.67	21.96	542844
2014-09-08	21.92	22.14	21.71	21.98	380626
2014-09-09	22.01	22.01	21.54	21.66	449386
2014-09-10	20.64	20.75	19.57	20.15	3472300
2014-09-11	20.01	20.63	19.94	20.43	1168644
2014-09-12	20.35	20.68	20.18	20.63	1516296
2014-09-15	20.56	20.83	20.37	20.55	1060146
2014-09-16	20.49	20.66	20.34	20.60	1010132
2014-09-17	20.50	20.88	20.50	20.55	644798
2014-09-18	20.69	20.76	20.47	20.58	679860
2014-09-19	20.60	20.84	20.35	20.50	1034488
2014-09-22	20.45	20.49	20.22	20.32	394924
2014-09-23	20.27	20.44	20.12	20.12	386670
2014-09-24	20.17	20.28	20.01	20.18	336688
2014-09-25	20.09	20.23	19.94	20.13	772416
2014-09-26	20.21	20.49	20.09	20.46	669260
2014-09-29	20.29	20.60	20.17	20.56	1064742
2014-09-30	20.50	20.66	20.25	20.27	894416
2014-10-01	20.13	20.31	19.84	19.93	845130
2014-10-02	19.98	20.44	19.98	20.36	512064
2014-10-03	20.55	20.70	20.35	20.39	622164
2014-10-06	20.49	20.63	19.96	20.12	502430
2014-10-07	20.00	20.03	19.65	19.70	779750
2014-10-08	19.75	19.84	19.47	19.79	901212
2014-10-09	19.80	19.91	19.19	19.20	752674
2014-10-10	19.08	19.14	18.72	18.89	955530
2014-10-13	18.96	19.23	18.48	18.48	597412
2014-10-14	18.54	18.95	18.54	18.74	855842
2014-10-15	18.46	18.81	18.14	18.43	1134254
2014-10-16	18.21	18.50	17.95	18.29	1446162
2014-10-17	18.53	18.73	18.36	18.52	720586
2014-10-20	18.48	18.81	18.35	18.79	620430
2014-10-21	18.86	19.46	18.86	19.39	746648
2014-10-22	19.45	19.62	19.15	19.20	588032
2014-10-23	19.40	19.72	19.33	19.51	783922
2014-10-24	17.28	17.41	16.35	17.19	4250836
2014-10-27	17.05	17.71	16.65	17.46	1580744
2014-10-28	17.58	17.71	17.26	17.71	1230536
2014-10-29	17.79	18.23	17.57	17.84	1156272
2014-10-30	17.74	18.03	17.57	17.79	716580
2014-10-31	18.06	18.23	17.85	18.15	733074
2014-11-03	18.21	18.30	17.76	17.91	484222
2014-11-04	17.82	18.24	17.82	17.87	574326
2014-11-05	18.04	18.23	17.78	17.83	482192
2014-11-06	17.91	18.72	17.83	18.71	1106292
2014-11-07	18.69	18.81	18.37	18.77	1322890
2014-11-10	18.77	18.88	18.48	18.85	434526
2014-11-11	18.77	18.83	18.47	18.64	297696
2014-11-12	18.59	18.74	18.43	18.71	289908
2014-11-13	18.75	18.93	18.61	18.88	84462
2014-11-14	18.71	18.84	18.42	18.47	300556
2014-11-17	18.41	18.48	18.22	18.24	200214
2014-11-18	18.28	18.49	18.13	18.18	587898
2014-11-19	18.14	18.41	17.91	18.36	406762
2014-11-20	18.22	18.76	18.07	18.62	449230
2014-11-21	18.89	19.16	18.58	19.07	504152
2014-11-24	19.11	19.20	18.66	18.94	327582
2014-11-25	18.95	19.17	18.68	18.81	453914
2014-11-26	18.77	18.82	18.54	18.72	227590
2014-11-28	18.81	19.13	18.75	18.81	246966
2014-12-01	18.68	18.68	17.71	17.81	512808
2014-12-02	17.90	18.45	17.79	18.41	470994
2014-12-03	18.42	18.87	18.26	18.76	469458
2014-12-04	18.77	18.90	18.16	18.31	292018
2014-12-05	18.31	18.61	18.26	18.33	337128
2014-12-08	18.31	18.42	17.90	18.03	310596
2014-12-09	17.78	17.94	17.56	17.89	663284
2014-12-10	17.89	18.02	17.73	17.77	473228
2014-12-11	17.89	18.28	17.85	18.05	443674
2014-12-12	17.87	18.12	17.84	17.91	450562
2014-12-15	17.95	18.14	17.58	17.61	558190
2014-12-16	17.58	17.84	17.44	17.48	418398
2014-12-17	17.44	17.89	17.10	17.89	418806
2014-12-18	18.18	18.44	17.93	18.43	363994
2014-12-19	18.38	18.78	18.25	18.75	962422
2014-12-22	18.74	18.99	18.61	18.96	342630
2014-12-23	18.96	19.03	18.67	18.83	253270
2014-12-24	18.92	18.99	18.69	18.79	147258
2014-12-26	18.90	19.07	18.78	18.99	175604
2014-12-29	18.97	19.13	18.85	19.01	191882
2014-12-30	18.95	19.20	18.78	18.96	422636
2014-12-31	19.03	19.43	18.92	19.04	348258
2015-01-02	19.22	19.22	18.23	18.66	439520
2015-01-05	18.63	18.63	18.11	18.35	470920
2015-01-06	18.42	18.46	17.93	18.02	441338
2015-01-07	18.08	18.12	17.59	17.83	807438
2015-01-08	18.02	18.28	17.66	18.07	674568
2015-01-09	18.03	18.07	17.79	17.80	357016
2015-01-12	17.06	17.45	17.03	17.35	1025540
2015-01-13	17.52	17.96	17.27	17.42	503358
2015-01-14	17.25	17.91	17.19	17.31	417124
2015-01-15	17.33	17.55	16.95	17.01	517706
2015-01-16	16.94	17.40	16.81	16.97	534040
2015-01-20	17.01	17.28	16.72	16.84	555226
2015-01-21	16.81	17.11	16.80	17.09	629810
2015-01-22	17.23	17.44	17.03	17.39	477916
2015-01-23	17.34	17.60	17.16	17.48	359360
2015-01-26	17.45	17.61	17.21	17.50	250694
2015-01-27	17.27	17.50	17.15	17.39	272138
2015-01-28	17.55	17.66	16.88	16.93	349940
2015-01-29	16.88	17.15	16.75	17.02	347034
2015-01-30	16.87	17.11	16.69	16.70	603794
2015-02-02	16.77	16.92	16.64	16.80	601286
2015-02-03	16.79	17.23	16.59	17.14	743432
2015-02-04	17.02	17.14	16.88	16.96	853144
2015-02-05	17.48	18.61	17.30	18.35	2538920
2015-02-06	18.31	18.85	18.25	18.79	1575972
2015-02-09	18.68	19.20	18.55	19.14	920788
2015-02-10	19.20	19.21	18.87	19.12	561438
2015-02-11	19.07	19.68	18.96	19.42	668056
2015-02-12	19.53	19.86	19.37	19.73	996270
2015-02-13	19.72	19.96	19.56	19.73	523372
2015-02-17	19.74	19.82	19.32	19.47	589192
2015-02-18	19.37	19.56	19.09	19.20	526100
2015-02-19	19.14	19.45	19.09	19.35	385288
2015-02-20	19.38	19.49	19.12	19.39	458924
2015-02-23	19.38	19.43	19.19	19.43	307276
2015-02-24	19.48	19.84	19.36	19.77	548674
2015-02-25	19.73	20.00	19.66	19.94	409636
2015-02-26	19.94	20.15	19.83	20.05	726256
2015-02-27	19.99	20.39	19.88	20.19	613448
2015-03-02	20.23	20.48	19.96	20.08	684044
2015-03-03	20.09	20.09	19.72	19.96	472736
2015-03-04	19.85	19.92	19.63	19.83	403744
2015-03-05	19.82	19.93	19.68	19.78	502954
2015-03-06	19.64	19.93	19.63	19.90	573124
2015-03-09	20.00	20.06	19.76	20.01	518372
2015-03-10	19.84	20.02	19.70	19.72	486482
2015-03-11	19.76	20.15	19.76	20.11	403194
2015-03-12	20.24	20.35	20.04	20.32	318850
2015-03-13	20.27	20.27	19.81	19.99	495670
2015-03-16	20.14	20.28	19.97	20.07	643432
2015-03-17	19.98	20.19	19.88	19.96	426364
2015-03-18	19.84	20.03	19.74	19.95	455152
2015-03-19	19.88	20.03	19.81	19.87	215528
2015-03-20	20.02	20.73	19.93	20.66	1240400
2015-03-23	20.67	20.67	20.33	20.34	348074
2015-03-24	20.30	20.30	20.08	20.16	455166
2015-03-25	20.19	20.32	19.60	19.62	353064
2015-03-26	19.51	19.55	19.31	19.48	289912
2015-03-27	19.43	19.54	19.26	19.27	481960
2015-03-30	19.32	19.51	19.32	19.39	298326
2015-03-31	19.27	19.67	19.12	19.65	329130
2015-04-01	19.52	19.72	19.02	19.27	512614
2015-04-02	19.23	19.27	18.41	18.51	472842
2015-04-06	18.47	18.59	18.42	18.47	401100
2015-04-07	18.53	18.77	18.23	18.32	521534
2015-04-08	18.37	18.62	18.14	18.35	547440
2015-04-09	18.39	18.56	18.30	18.42	201730
2015-04-10	18.39	18.75	18.30	18.48	281354
2015-04-13	18.46	18.49	18.20	18.30	206390
2015-04-14	18.31	18.67	18.29	18.61	345378
2015-04-15	18.75	18.75	18.35	18.68	417740
2015-04-16	18.65	18.83	18.47	18.66	351594
2015-04-17	18.66	18.82	18.49	18.64	516696
2015-04-20	18.76	19.07	18.76	18.96	536506
2015-04-21	19.01	19.06	18.76	18.90	398068
2015-04-22	18.90	19.06	18.51	18.92	430334
2015-04-23	18.90	18.94	18.71	18.85	371128
2015-04-24	19.07	20.99	19.00	20.46	2525134
2015-04-27	20.42	20.69	19.58	20.03	1171474
2015-04-28	20.11	20.57	19.99	20.37	728296
2015-04-29	20.36	20.36	19.91	19.97	451146
2015-04-30	19.82	19.99	19.63	19.95	806888
2015-05-01	19.94	20.10	19.71	20.06	561258
2015-05-04	20.11	20.31	20.02	20.16	555608
2015-05-05	20.16	20.57	20.07	20.37	779180
2015-05-06	20.49	20.61	20.33	20.53	487520
2015-05-07	20.49	20.83	20.37	20.58	416002
2015-05-08	20.75	20.90	20.58	20.68	543750
2015-05-11	20.63	20.79	20.54	20.73	323924
2015-05-12	20.65	20.68	20.34	20.55	390860
2015-05-13	20.55	20.78	20.44	20.76	586620
2015-05-14	20.84	21.35	20.76	21.27	926438
2015-05-15	21.20	21.34	21.09	21.27	643946
2015-05-18	21.30	21.79	21.12	21.67	915200
2015-05-19	21.69	21.97	21.69	21.93	855964
2015-05-20	21.90	21.95	21.60	21.75	982154
2015-05-21	21.68	21.68	21.40	21.55	1234888
2015-05-22	21.50	21.80	21.02	21.07	787512
2015-05-26	21.08	21.17	20.67	21.02	642256
2015-05-27	21.09	21.56	20.83	21.50	851678
2015-05-28	21.43	21.49	21.21	21.46	796522
2015-05-29	21.49	21.59	21.09	21.21	757240
2015-06-01	21.27	21.60	21.14	21.54	576706
2015-06-02	21.46	21.61	21.24	21.36	484608
2015-06-03	21.46	21.72	21.27	21.50	717832
2015-06-04	21.45	21.54	21.27	21.40	361554
2015-06-05	21.44	21.81	21.31	21.78	206736
2015-06-08	21.77	21.77	21.48	21.55	372466
2015-06-09	21.53	21.75	21.35	21.58	333438
2015-06-10	21.69	22.00	21.59	21.79	317564
2015-06-11	21.85	21.97	21.79	21.85	301748
2015-06-12	21.83	21.88	21.68	21.70	305908
2015-06-15	21.52	21.64	21.28	21.46	431138
2015-06-16	21.51	21.73	21.34	21.41	447742
2015-06-17	21.41	21.52	21.11	21.35	402314
2015-06-18	21.40	21.77	21.36	21.61	628246
2015-06-19	21.62	21.67	21.42	21.56	492026
2015-06-22	21.70	21.88	21.58	21.72	412166
2015-06-23	21.66	21.69	21.42	21.53	433344
2015-06-24	21.54	21.60	20.62	20.70	664612
2015-06-25	20.71	20.93	20.41	20.69	641780
2015-06-26	20.73	20.75	20.39	20.56	1273504
2015-06-29	20.45	20.67	20.04	20.07	458320
2015-06-30	20.17	20.34	19.91	20.17	539632
2015-07-01	20.31	20.49	20.16	20.43	647868
2015-07-02	20.48	20.48	20.15	20.23	447914
2015-07-06	20.03	20.13	19.62	19.75	505140
2015-07-07	19.79	19.79	19.43	19.59	729352
2015-07-08	19.39	19.63	19.01	19.12	845036
2015-07-09	19.32	19.55	19.24	19.27	891784
2015-07-10	19.38	20.24	19.38	20.18	568178
2015-07-13	20.33	20.89	20.29	20.88	624026
2015-07-14	20.83	21.00	20.65	20.75	399472
2015-07-15	20.75	20.83	19.99	20.09	623196
2015-07-16	20.13	20.20	19.97	20.01	459842
2015-07-17	19.85	20.15	19.66	19.90	583496
2015-07-20	19.97	19.97	19.48	19.51	855898
2015-07-21	19.55	19.97	19.53	19.88	561626
2015-07-22	22.00	22.00	21.02	21.14	3004928
2015-07-23	21.14	21.43	20.87	20.95	953980
2015-07-24	20.90	21.07	20.80	20.85	820838
2015-07-27	20.83	20.84	20.43	20.52	550950
2015-07-28	20.65	21.13	20.43	20.96	533258
2015-07-29	21.00	21.66	20.91	21.31	826766
2015-07-30	21.25	21.38	20.97	21.12	414660
2015-07-31	21.23	21.37	21.06	21.07	387506
2015-08-03	21.05	21.27	20.77	21.00	384986
2015-08-04	21.03	21.47	21.00	21.24	633078
2015-08-05	21.34	21.53	20.95	21.02	601818
2015-08-06	20.76	20.76	19.77	20.46	1262176
2015-08-07	20.40	20.42	19.88	19.92	336366
2015-08-10	19.97	20.74	19.97	20.44	605310
2015-08-11	20.07	20.79	19.63	20.61	727560
2015-08-12	20.48	20.56	19.84	20.15	571024
2015-08-13	20.08	20.55	20.08	20.43	578754
2015-08-14	20.38	21.14	20.29	21.04	661478
2015-08-17	21.00	21.07	20.59	20.65	337824
2015-08-18	20.60	20.89	20.58	20.65	234818
2015-08-19	20.58	20.58	20.38	20.39	305824
2015-08-20	20.32	20.33	19.82	19.83	497048
2015-08-21	19.48	19.84	19.45	19.59	545802
2015-08-24	18.81	19.65	18.39	18.92	543212
2015-08-25	19.46	19.46	18.27	18.30	424018
2015-08-26	18.73	18.90	18.30	18.86	382804
2015-08-27	18.97	19.18	18.55	18.87	681574
2015-08-28	18.72	19.25	18.39	18.53	1117786
2015-08-31	18.51	19.28	18.40	18.85	513332
2015-09-01	18.51	18.68	18.30	18.35	401490
2015-09-02	18.65	18.85	18.48	18.85	290722
2015-09-03	18.87	19.29	18.87	19.25	643336
2015-09-04	18.96	19.19	18.85	18.86	569344
2015-09-08	19.19	19.34	18.54	19.22	695166
2015-09-09	19.37	19.40	18.95	18.99	633098
2015-09-10	19.01	19.30	18.99	19.16	543582
2015-09-11	19.03	19.27	18.97	19.04	436510
2015-09-14	19.09	19.19	18.87	18.96	327910
2015-09-15	19.00	19.41	18.98	19.36	324046
2015-09-16	19.36	19.55	19.28	19.51	258006
2015-09-17	19.45	19.88	19.32	19.68	393544
2015-09-18	19.39	19.65	19.27	19.47	1097742
2015-09-21	19.62	19.87	19.45	19.52	280238
2015-09-22	19.26	19.42	18.85	19.01	380614
2015-09-23	19.02	19.02	18.62	18.75	303118
2015-09-24	18.65	18.65	18.30	18.43	481148
2015-09-25	18.53	18.53	18.09	18.38	816942
2015-09-28	18.31	18.46	18.02	18.11	388452
2015-09-29	18.12	18.26	17.75	18.22	545522
2015-09-30	18.46	18.58	18.19	18.21	462368
2015-10-01	18.18	18.88	17.77	18.19	589638
2015-10-02	18.02	18.52	17.97	18.49	417288
2015-10-05	18.58	19.26	18.58	19.23	340502
2015-10-06	19.24	19.53	19.07	19.20	207876
2015-10-07	19.26	19.46	19.16	19.35	344782
2015-10-08	19.26	19.50	19.24	19.44	640896
2015-10-09	19.69	20.14	19.62	20.12	558634
2015-10-12	20.14	20.31	19.84	19.99	341220
2015-10-13	19.80	19.91	19.24	19.25	773524
2015-10-14	19.25	19.55	19.18	19.34	430786
2015-10-15	19.40	19.80	19.34	19.74	326242
2015-10-16	19.82	20.03	19.37	19.65	542948
2015-10-19	19.56	19.85	19.52	19.65	488782
2015-10-20	19.65	19.76	19.39	19.58	480346
2015-10-21	19.62	19.73	19.37	19.43	242944
2015-10-22	19.54	19.54	18.90	19.14	744254
2015-10-23	19.25	19.58	19.13	19.50	537522
2015-10-26	19.50	19.72	19.47	19.62	362478
2015-10-27	19.44	19.44	18.53	18.59	774814
2015-10-28	18.70	18.70	18.09	18.51	842870
2015-10-29	20.00	20.71	19.33	20.21	2177636
2015-10-30	20.23	20.31	19.96	19.99	732606
2015-11-02	19.95	20.12	19.76	19.94	1057220
2015-11-03	19.83	20.13	19.66	19.76	430970
2015-11-04	19.73	19.73	19.08	19.47	371016
2015-11-05	19.49	19.66	19.35	19.48	375728
2015-11-06	19.48	19.84	19.29	19.60	736264
2015-11-09	19.53	19.69	19.13	19.29	534914
2015-11-10	19.28	19.59	19.28	19.48	458210
2015-11-11	19.57	19.57	19.24	19.30	315584
2015-11-12	19.20	19.37	18.81	18.85	531872
2015-11-13	18.76	19.00	18.76	18.87	519104
2015-11-16	18.84	18.99	18.63	18.89	624106
2015-11-17	18.98	19.06	18.77	18.93	530470
2015-11-18	19.02	19.34	18.83	19.31	338488
2015-11-19	19.32	19.54	19.16	19.41	312370
2015-11-20	19.48	19.70	19.43	19.45	274188
2015-11-23	19.49	19.58	19.34	19.42	372368
2015-11-24	19.30	19.51	19.11	19.45	252396
2015-11-25	19.44	19.47	19.27	19.40	208214
2015-11-27	19.37	19.54	19.26	19.48	157106
2015-11-30	19.50	19.60	19.24	19.27	302232
2015-12-01	19.33	19.48	19.10	19.42	317242
2015-12-02	19.38	19.40	19.14	19.21	560750
2015-12-03	19.30	19.35	18.35	18.51	508446
2015-12-04	18.44	18.50	18.23	18.43	358070
2015-12-07	18.43	18.44	17.76	17.83	434772
2015-12-08	17.71	17.93	17.47	17.56	425614
2015-12-09	17.52	17.68	17.13	17.33	462702
2015-12-10	17.31	17.67	17.17	17.58	456916
2015-12-11	17.45	17.50	17.11	17.34	469434
2015-12-14	17.34	17.39	17.09	17.24	644676
2015-12-15	17.35	17.57	17.26	17.31	482566
2015-12-16	17.37	17.37	17.11	17.28	744006
2015-12-17	17.35	17.40	16.94	16.98	619126
2015-12-18	16.36	16.36	15.35	15.85	2440012
2015-12-21	15.99	16.94	15.73	15.87	1155810
2015-12-22	15.92	16.39	15.84	16.31	558994
2015-12-23	16.37	16.73	16.30	16.72	760926
2015-12-24	16.71	16.78	16.58	16.67	190108
2015-12-28	16.62	16.72	16.44	16.59	440768
2015-12-29	16.64	16.70	16.23	16.69	530790
2015-12-30	16.68	16.71	16.42	16.53	293368
2015-12-31	16.47	16.72	16.38	16.48	287376
2016-01-04	15.84	16.13	15.63	16.03	578472
2016-01-05	16.09	16.17	15.87	16.12	551570
2016-01-06	15.88	16.11	15.76	15.80	382548
2016-01-07	15.49	15.49	15.19	15.22	572844
2016-01-08	15.30	15.31	15.07	15.11	529968
2016-01-11	15.12	15.12	14.82	14.91	338234
2016-01-12	14.99	15.21	14.54	14.66	802182
2016-01-13	14.73	14.77	14.49	14.73	1140164
2016-01-14	14.79	14.92	14.50	14.76	584790
2016-01-15	14.41	14.81	14.22	14.80	782324
2016-01-19	14.90	14.90	14.41	14.59	569982
2016-01-20	14.41	14.59	14.10	14.50	869094
2016-01-21	14.49	14.56	14.23	14.28	992322
2016-01-22	14.45	14.77	14.36	14.76	825878
2016-01-25	14.67	14.77	14.47	14.51	325422
2016-01-26	14.56	15.21	14.56	15.15	472068
2016-01-27	15.12	15.24	14.74	14.78	472106
2016-01-28	14.91	15.55	14.69	14.82	433822
2016-01-29	14.89	15.34	14.85	15.24	623042
2016-02-01	15.14	15.40	15.03	15.26	507036
2016-02-02	15.19	15.19	14.94	14.95	474534
2016-02-03	15.06	15.33	14.89	15.07	577146
2016-02-04	15.93	17.05	15.93	16.48	3218768
2016-02-05	16.52	17.28	16.34	17.13	2763492
2016-02-08	17.01	17.70	16.78	17.66	1378800
2016-02-09	17.53	18.24	17.49	17.92	720598
2016-02-10	17.99	18.78	17.99	18.24	1064806
2016-02-11	18.01	18.27	17.47	17.71	606344
2016-02-12	17.86	18.57	17.72	17.97	591986
2016-02-16	18.35	18.88	17.78	18.20	557268
2016-02-17	18.31	18.57	18.06	18.25	677706
2016-02-18	18.26	18.41	17.93	18.28	521400
2016-02-19	18.19	18.42	17.71	18.11	492108
2016-02-22	18.31	18.52	18.20	18.23	601412
2016-02-23	18.18	18.44	17.81	17.99	446156
2016-02-24	17.79	18.24	17.60	18.17	335954
2016-02-25	18.18	18.43	17.99	18.31	311552
2016-02-26	18.39	18.78	18.28	18.57	422774
2016-02-29	18.53	18.82	18.16	18.46	655862
2016-03-01	18.55	18.74	18.38	18.72	451436
2016-03-02	18.74	18.74	18.45	18.61	392326
2016-03-03	18.56	18.98	18.56	18.89	417136
2016-03-04	18.90	19.00	18.56	18.60	557346
2016-03-07	18.55	19.07	18.44	19.07	398356
2016-03-08	18.91	19.01	18.41	19.07	473532
2016-03-09	18.49	18.78	18.36	18.70	498112
2016-03-10	18.75	19.19	18.26	18.70	323796
2016-03-11	18.86	19.16	18.50	18.80	370710
2016-03-14	18.74	19.12	18.49	18.90	457316
2016-03-15	18.83	19.00	18.31	18.45	362726
2016-03-16	18.62	18.80	18.47	18.65	440776
2016-03-17	18.67	19.41	18.59	19.32	598764
2016-03-18	19.43	19.59	19.21	19.29	1001378
2016-03-21	19.32	19.60	19.18	19.55	579514
2016-03-22	19.51	19.64	19.37	19.57	414910
2016-03-23	19.59	19.66	19.18	19.18	412384
2016-03-24	19.09	19.37	19.07	19.37	282116
2016-03-28	19.42	19.54	18.96	19.42	285554
2016-03-29	19.28	20.11	19.13	19.35	879882
2016-03-30	20.06	20.43	19.19	20.34	902112
2016-03-31	20.31	20.48	19.97	20.34	597326
2016-04-01	20.25	20.25	19.93	20.14	507646
2016-04-04	20.18	20.19	19.79	19.83	617872
2016-04-05	19.63	19.91	19.45	19.49	572304
2016-04-06	19.52	19.54	19.11	19.46	501180
2016-04-07	18.74	18.87	18.36	18.57	762436
2016-04-08	18.66	18.95	18.57	18.69	465514
2016-04-11	18.70	19.06	18.70	18.84	374626
2016-04-12	18.88	19.30	18.84	19.14	397388
2016-04-13	19.29	19.81	19.21	19.67	651186
2016-04-14	19.69	19.82	19.58	19.59	380634
2016-04-15	19.54	19.93	19.54	19.89	643928
2016-04-18	19.83	19.98	19.43	19.47	453418
2016-04-19	19.59	20.04	19.54	19.84	642206
2016-04-20	19.86	19.97	19.59	19.60	453146
2016-04-21	19.54	19.54	18.84	19.06	825652
2016-04-22	19.08	19.57	19.02	19.49	651778
2016-04-25	19.06	19.37	18.73	18.96	703490
2016-04-26	19.01	19.61	18.90	19.52	818342
2016-04-27	20.21	20.67	19.72	20.15	2468808
2016-04-28	19.98	20.37	19.63	19.67	965642
2016-04-29	19.55	19.80	19.15	19.26	588018
2016-05-02	19.34	19.64	19.23	19.53	627062
2016-05-03	19.42	19.52	18.98	19.42	604666
2016-05-04	19.37	19.62	19.24	19.26	810204
2016-05-05	19.40	19.53	19.14	19.31	651214
2016-05-06	19.24	19.60	19.19	19.59	637152
2016-05-09	19.54	19.99	19.41	19.85	562694
2016-05-10	19.75	20.30	19.58	20.11	409344
2016-05-11	20.13	20.31	19.41	19.48	744532
2016-05-12	19.56	19.77	19.14	19.35	731596
2016-05-13	19.25	19.25	18.96	19.05	504230
2016-05-16	19.11	19.36	18.74	18.76	567706
2016-05-17	18.73	19.13	18.52	18.81	980360
2016-05-18	18.74	19.09	18.47	18.54	655548
2016-05-19	18.44	19.15	18.44	18.91	599148
2016-05-20	19.01	19.47	19.01	19.47	529214
2016-05-23	19.44	19.44	18.96	18.98	637104
2016-05-24	19.00	19.45	18.88	19.15	1081440
2016-05-25	19.23	19.65	19.16	19.61	549320
2016-05-26	19.66	19.85	19.51	19.79	481848
2016-05-27	19.81	20.06	19.37	19.88	517786
2016-05-31	19.90	20.10	19.48	20.01	814288
2016-06-01	19.99	20.10	19.84	20.07	373806
2016-06-02	19.96	20.09	19.84	20.07	342236
2016-06-03	20.07	20.07	19.73	19.92	363760
2016-06-06	19.97	20.25	19.11	20.15	295600
2016-06-07	20.18	20.36	20.06	20.28	382040
2016-06-08	20.35	20.53	20.26	20.45	418414
2016-06-09	20.33	20.52	20.24	20.43	355702
2016-06-10	20.14	20.30	19.91	19.93	395368
2016-06-13	19.87	20.06	19.78	20.01	529136
2016-06-14	19.97	20.23	19.76	19.79	668032
2016-06-15	19.93	20.29	19.79	19.96	517242
2016-06-16	19.81	19.86	19.45	19.65	497576
2016-06-17	19.69	20.02	19.64	19.98	915196
2016-06-20	20.26	20.56	20.22	20.24	287392
2016-06-21	20.22	20.22	19.79	19.89	471960
2016-06-22	19.94	20.03	19.63	19.98	370010
2016-06-23	20.20	20.36	20.05	20.24	363020
2016-06-24	19.29	19.63	18.84	19.21	638704
2016-06-27	18.93	19.10	18.35	18.71	581958
2016-06-28	18.95	19.17	18.67	18.83	401622
2016-06-29	19.04	19.27	18.76	18.93	508246
2016-06-30	18.99	19.20	18.46	19.19	505596
2016-07-01	19.19	19.40	19.14	19.39	292090
2016-07-05	19.30	19.33	19.03	19.11	274152
2016-07-06	19.02	19.34	18.82	19.29	308828
2016-07-07	19.30	19.47	19.09	19.22	245626
2016-07-08	19.38	20.04	19.38	19.98	324928
2016-07-11	20.03	20.26	19.97	20.20	390302
2016-07-12	20.35	20.50	20.10	20.31	434900
2016-07-13	20.45	20.72	20.24	20.56	694828
2016-07-14	20.71	20.77	20.34	20.38	392898
2016-07-15	20.54	20.71	20.18	20.46	483438
2016-07-18	20.39	20.39	19.98	20.08	482778
2016-07-19	20.09	20.36	19.99	20.01	324464
2016-07-20	20.06	20.17	19.71	19.72	373790
2016-07-21	19.68	19.87	19.57	19.86	414504
2016-07-22	19.86	20.41	19.82	20.41	443742
2016-07-25	20.37	20.49	20.07	20.26	462692
2016-07-26	20.32	20.70	20.22	20.63	529844
2016-07-27	20.76	20.84	19.73	20.25	1123608
2016-07-28	20.18	20.64	19.93	20.55	562628
2016-07-29	20.46	20.77	20.33	20.47	530962
2016-08-01	20.49	20.67	20.29	20.41	339756
2016-08-02	20.44	20.51	20.12	20.22	501042
2016-08-03	20.26	20.28	20.03	20.26	533066
2016-08-04	20.24	20.33	20.04	20.23	344862
2016-08-05	20.29	20.81	20.29	20.66	409460
2016-08-08	20.66	20.89	20.66	20.84	407114
2016-08-09	20.84	20.84	20.47	20.60	347850
2016-08-10	20.63	20.69	20.50	20.60	222068
2016-08-11	20.64	20.73	20.56	20.58	237736
2016-08-12	20.61	20.61	20.37	20.49	200386
2016-08-15	20.48	20.71	20.34	20.36	398668
2016-08-16	20.39	20.63	20.26	20.46	349250
2016-08-17	20.42	20.75	20.42	20.44	347752
2016-08-18	20.45	20.58	20.34	20.48	337782
2016-08-19	20.40	20.75	20.28	20.69	379504
2016-08-22	20.59	20.69	20.44	20.66	223148
2016-08-23	20.73	20.94	20.53	20.69	295794
2016-08-24	20.69	20.89	20.69	20.77	264004
2016-08-25	20.77	20.93	20.00	20.04	585542
2016-08-26	20.08	20.42	19.79	20.00	522580
2016-08-29	20.00	20.35	20.00	20.21	315836
2016-08-30	20.18	20.47	20.17	20.46	365126
2016-08-31	20.42	20.65	20.29	20.38	520778
2016-09-01	20.39	21.02	20.34	21.01	532132
2016-09-02	21.03	21.13	20.62	21.09	352630
2016-09-06	21.13	21.17	20.84	21.08	342868
2016-09-07	21.07	21.54	20.93	21.53	432772
2016-09-08	21.56	21.63	20.39	21.54	366798
2016-09-09	21.54	21.76	20.74	20.74	376448
2016-09-12	20.69	20.82	20.37	20.48	760352
2016-09-13	20.31	20.35	19.88	20.07	591038
2016-09-14	20.13	20.18	19.75	20.00	497254
2016-09-15	19.99	20.40	19.82	20.37	508028
2016-09-16	20.42	20.60	20.19	20.34	1209688
2016-09-19	20.46	20.63	20.42	20.50	361514
2016-09-20	20.58	20.58	20.26	20.27	215976
2016-09-21	20.32	20.53	20.20	20.36	399122
2016-09-22	20.38	20.78	20.37	20.55	618080
2016-09-23	20.45	20.49	20.21	20.22	196238
2016-09-26	20.20	20.23	19.94	19.95	322250
2016-09-27	19.86	20.08	19.83	19.90	480020
2016-09-28	19.97	20.14	19.83	20.04	586364
2016-09-29	20.04	20.39	20.04	20.31	675678
2016-09-30	20.35	20.49	20.16	20.38	698276
2016-10-03	20.35	20.43	20.15	20.24	436000
2016-10-04	20.27	20.53	19.77	19.85	554836
2016-10-05	20.02	20.56	19.93	20.36	799060
2016-10-06	20.30	20.32	19.90	20.31	309966
2016-10-07	20.31	20.35	20.05	20.29	432638
2016-10-10	20.34	20.58	20.34	20.45	190276
2016-10-11	20.43	20.48	20.16	20.20	235004
2016-10-12	20.24	20.26	19.98	20.02	234656
2016-10-13	19.86	19.93	19.71	19.76	401800
2016-10-14	19.89	19.95	19.66	19.70	428592
2016-10-17	19.60	19.70	19.23	19.53	314730
2016-10-18	19.73	19.88	19.28	19.35	333446
2016-10-19	19.38	19.50	19.28	19.40	269384
2016-10-20	19.28	19.55	19.28	19.50	307164
2016-10-21	19.33	19.60	19.20	19.55	316514
2016-10-24	19.65	20.23	19.63	20.15	408618
2016-10-25	20.13	20.25	19.65	19.93	358268
2016-10-26	19.75	20.55	19.63	20.48	855312
2016-10-27	19.33	19.80	17.18	17.88	3291384
2016-10-28	18.25	18.48	17.51	17.98	880654
2016-10-31	18.05	18.38	17.93	18.23	679306
2016-11-01	18.25	18.45	17.85	17.98	676642
2016-11-02	17.88	18.23	17.84	17.98	480734
2016-11-03	17.98	18.23	17.80	17.93	664024
2016-11-04	18.00	18.08	17.70	17.80	743820
2016-11-07	17.85	18.38	17.85	18.33	557046
2016-11-08	18.33	18.60	18.08	18.58	580528
2016-11-09	18.45	19.45	18.35	19.28	748402
2016-11-10	19.48	20.25	19.48	20.23	746016
2016-11-11	20.20	20.90	19.30	20.78	789426
2016-11-14	20.95	21.50	20.80	21.00	560580
2016-11-15	20.93	21.18	20.73	21.00	434908
2016-11-16	20.90	21.35	20.78	21.05	379952
2016-11-17	21.13	21.30	20.95	21.25	339966
2016-11-18	21.25	21.51	21.05	21.48	421952
2016-11-21	21.50	21.70	21.30	21.48	408040
2016-11-22	21.05	21.53	19.93	21.38	524080
2016-11-23	21.38	21.80	21.34	21.70	263144
2016-11-25	21.83	21.83	21.63	21.75	231772
2016-11-28	21.68	21.73	21.33	21.48	301752
2016-11-29	21.58	21.63	21.30	21.43	478050
2016-11-30	21.60	21.68	21.30	21.43	485318
2016-12-01	21.43	21.83	21.43	21.65	461484
2016-12-02	21.68	21.89	21.32	21.53	286762
2016-12-05	21.68	21.78	21.53	21.75	368610
2016-12-06	21.83	22.23	21.70	22.05	385790
2016-12-07	22.08	22.58	21.80	22.43	345334
2016-12-08	22.43	22.86	22.30	22.83	468048
2016-12-09	22.98	23.08	22.50	22.73	432456
2016-12-12	22.73	23.00	22.33	22.35	318222
2016-12-13	22.50	22.60	21.88	22.08	588808
2016-12-14	22.08	22.30	21.93	21.93	275744
2016-12-15	22.00	22.20	21.75	22.00	375098
2016-12-16	22.08	22.29	21.48	22.08	867442
2016-12-19	21.65	22.15	21.50	21.78	334602
2016-12-20	22.00	22.45	21.80	22.35	322188
2016-12-21	22.33	22.33	22.03	22.05	291440
2016-12-22	22.08	22.18	21.63	21.88	201132
2016-12-23	21.90	22.10	21.80	22.08	178458
2016-12-27	22.05	22.28	21.88	22.05	185990
2016-12-28	22.13	22.20	21.60	21.75	187078
2016-12-29	21.78	22.00	21.68	21.93	147412
2016-12-30	22.00	22.00	21.63	21.88	277614
2017-01-03	22.15	22.35	21.65	21.88	358814
2017-01-04	22.00	22.36	21.68	21.98	439358
2017-01-05	21.90	22.10	21.38	21.88	612640
2017-01-06	21.93	22.20	21.68	21.93	287254
2017-01-09	21.88	22.30	21.63	22.03	516886
2017-01-10	22.10	22.45	21.98	22.18	230636
2017-01-11	22.18	22.40	22.00	22.35	203888
2017-01-12	22.30	22.38	21.90	22.33	218860
2017-01-13	22.45	22.88	22.40	22.63	207200
2017-01-17	22.63	22.65	22.23	22.35	360718
2017-01-18	22.45	22.68	22.23	22.68	360780
2017-01-19	22.70	22.75	22.05	22.13	457060
2017-01-20	22.15	22.50	22.00	22.15	346992
2017-01-23	22.10	22.30	22.05	22.13	188020
2017-01-24	22.18	22.65	22.15	22.53	336182
2017-01-25	22.65	22.95	22.60	22.85	236540
2017-01-26	22.85	22.85	22.53	22.65	155142
2017-01-27	22.70	22.83	22.48	22.80	197094
2017-01-30	22.63	22.63	22.23	22.35	283814
2017-01-31	22.25	22.38	22.03	22.18	440832
2017-02-01	22.38	22.80	22.30	22.55	323612
2017-02-02	22.50	22.50	20.78	22.08	635300
2017-02-03	24.50	25.88	23.63	24.33	1765770
2017-02-06	24.30	24.60	24.00	24.38	712222
2017-02-07	24.20	24.50	23.80	24.00	406186
2017-02-08	23.95	24.30	23.55	24.28	536254
2017-02-09	24.30	24.75	23.98	24.65	523846
2017-02-10	24.73	25.35	24.73	24.90	1195054
2017-02-13	24.98	25.18	24.78	24.90	243928
2017-02-14	24.73	25.18	24.65	25.00	309498
2017-02-15	24.98	25.63	24.98	25.38	485054
2017-02-16	25.35	25.43	24.95	25.30	380656
2017-02-17	25.23	25.38	25.00	25.28	559938
2017-02-21	25.35	25.45	25.08	25.30	344368
2017-02-22	25.25	25.45	24.95	25.08	277716
2017-02-23	25.15	25.18	24.80	25.05	331116
2017-02-24	24.75	25.35	24.75	25.33	270482
2017-02-27	25.25	25.78	24.93	25.70	487364
2017-02-28	25.63	25.83	25.23	25.25	348414
2017-03-01	25.63	25.90	25.35	25.78	336142
2017-03-02	25.85	26.25	25.10	25.18	294168
2017-03-03	25.25	25.31	24.95	25.15	216302
2017-03-06	24.90	25.45	24.90	25.30	255306
2017-03-07	25.28	25.28	24.78	24.78	235620
2017-03-08	24.88	24.98	24.60	24.63	287400
2017-03-09	24.58	24.93	24.53	24.60	238106
2017-03-10	24.80	25.05	24.55	25.00	229098
2017-03-13	24.93	25.08	24.25	24.28	522650
2017-03-14	24.23	24.40	23.75	23.98	636202
2017-03-15	24.10	24.28	23.90	24.10	421728
2017-03-16	24.20	24.20	23.80	23.93	368608
2017-03-17	23.85	23.98	23.29	23.48	1286014
2017-03-20	23.38	23.40	22.90	23.18	454960
2017-03-21	23.23	23.23	22.55	22.85	468868
2017-03-22	22.78	23.23	22.68	23.18	531200
2017-03-23	23.18	23.28	22.98	23.05	400642
2017-03-24	23.10	23.30	22.81	22.88	377880
2017-03-27	22.53	22.93	22.28	22.75	443402
2017-03-28	22.68	23.35	22.43	23.15	406440
2017-03-29	23.13	23.35	22.80	22.85	583090
2017-03-30	22.88	23.18	22.53	23.13	383108
2017-03-31	23.08	23.35	22.68	23.20	521462
2017-04-03	23.20	23.38	22.98	23.03	515878
2017-04-04	22.95	23.23	22.73	23.15	353700
2017-04-05	23.30	23.60	23.00	23.18	838048
2017-04-06	23.20	23.38	21.68	23.35	454532
2017-04-07	23.25	23.40	23.10	23.20	408772
2017-04-10	23.28	23.90	23.28	23.63	491008
2017-04-11	20.38	20.50	19.48	20.28	3798106
2017-04-12	20.30	20.43	20.09	20.14	1181268
2017-04-13	20.28	20.43	19.45	19.48	1634028
2017-04-17	19.70	20.13	19.65	20.00	678136
2017-04-18	19.88	19.99	19.65	19.83	430380
2017-04-19	19.88	20.20	19.80	19.90	482262
2017-04-20	20.05	20.25	19.85	20.05	628956
2017-04-21	20.10	20.23	19.90	20.15	507548
2017-04-24	20.53	20.63	20.23	20.43	410386
2017-04-25	20.50	20.63	20.18	20.20	493950
2017-04-26	20.13	20.20	19.88	20.08	945836
2017-04-27	19.43	20.30	19.38	20.05	735452
2017-04-28	20.10	20.10	19.48	19.58	540770
2017-05-01	19.65	20.45	19.33	19.48	615614
2017-05-02	19.48	19.65	18.91	19.53	504938
2017-05-03	19.45	19.48	18.91	19.13	600088
2017-05-04	19.13	19.20	18.58	18.65	855530
2017-05-05	18.63	18.85	18.48	18.83	1440722
2017-05-08	18.83	19.16	18.58	18.65	567506
2017-05-09	18.68	18.95	18.28	18.40	527738
2017-05-10	18.43	18.43	17.90	18.08	785492
2017-05-11	18.03	18.03	17.73	17.93	696698
2017-05-12	17.85	18.18	17.75	17.90	666368
2017-05-15	17.95	18.24	17.93	18.15	976066
2017-05-16	18.20	18.23	17.93	17.95	570930
2017-05-17	17.70	17.88	17.10	17.10	605842
2017-05-18	17.13	17.25	16.85	16.90	1413406
2017-05-19	16.95	17.50	16.88	17.15	1401264
2017-05-22	17.25	17.25	17.01	17.23	381320
2017-05-23	17.18	17.43	16.73	17.20	647064
2017-05-24	17.20	17.23	17.03	17.08	413740
2017-05-25	17.15	17.18	16.98	17.05	489554
2017-05-26	17.25	17.65	17.13	17.33	882082
2017-05-30	18.15	19.10	18.00	18.55	1528576
2017-05-31	18.63	18.65	17.90	17.93	610212
2017-06-01	18.00	18.16	17.85	18.03	535874
2017-06-02	18.05	18.23	17.80	18.00	473166
2017-06-05	17.93	18.20	17.65	18.00	833420
2017-06-06	17.90	17.98	17.30	17.75	564354
2017-06-07	17.78	17.95	17.60	17.73	491604
2017-06-08	17.75	17.85	17.45	17.63	575802
2017-06-09	17.63	17.90	17.38	17.63	1101078
2017-06-12	17.63	18.65	17.63	18.50	839756
2017-06-13	18.48	18.63	18.03	18.35	588984
2017-06-14	18.35	18.43	18.00	18.23	887756
2017-06-15	18.03	18.43	18.03	18.38	751762
2017-06-16	18.30	18.80	18.15	18.80	2970716
2017-06-19	18.85	19.03	18.55	18.65	889526
2017-06-20	18.63	18.63	18.15	18.25	588002
2017-06-21	18.30	18.30	18.00	18.23	442862
2017-06-22	18.25	18.63	18.21	18.50	529174
2017-06-23	18.50	18.78	18.30	18.65	2666084
2017-06-26	18.75	18.85	18.55	18.80	366370
2017-06-27	18.80	18.96	18.13	18.83	450518
2017-06-28	18.95	19.65	18.95	19.60	779748
2017-06-29	19.65	19.80	19.18	19.43	519762
2017-06-30	19.53	19.53	18.98	19.18	399960
2017-07-03	19.20	19.65	19.20	19.60	194368
2017-07-05	19.58	19.73	19.03	19.20	290472
2017-07-06	19.05	19.30	18.83	18.95	499574
2017-07-07	19.05	19.15	18.93	19.13	195126
2017-07-10	19.20	19.51	18.95	19.35	396632
2017-07-11	19.35	19.80	19.10	19.58	950564
2017-07-12	19.78	19.90	19.53	19.73	610372
2017-07-13	19.75	19.75	19.35	19.53	340118
2017-07-14	19.53	19.78	19.48	19.70	295606
2017-07-17	19.60	19.85	19.40	19.75	449856
2017-07-18	19.68	19.74	19.35	19.58	526912
2017-07-19	19.60	19.86	19.48	19.83	459230
2017-07-20	19.80	19.88	19.50	19.70	437342
2017-07-21	19.75	19.88	19.55	19.78	426394
2017-07-24	19.80	19.85	19.58	19.78	458366
2017-07-25	19.95	20.25	19.95	20.15	650896
2017-07-26	20.20	20.20	19.78	19.90	891560
2017-07-27	19.30	19.30	16.59	16.93	3304634
2017-07-28	16.83	17.03	16.83	16.98	659082
2017-07-31	16.95	17.33	16.88	17.03	732346
2017-08-01	17.08	17.08	16.65	16.78	744760
2017-08-02	16.73	17.03	16.68	16.78	713282
2017-08-03	16.78	16.98	16.68	16.78	907108
2017-08-04	16.85	17.18	16.78	17.08	561252
2017-08-07	17.08	17.20	16.80	17.00	728098
2017-08-08	16.98	17.33	16.90	17.00	368136
2017-08-09	16.98	17.30	16.78	17.25	1022962
2017-08-10	17.15	17.53	17.10	17.48	981746
2017-08-11	17.50	18.16	17.35	17.73	1349512
2017-08-14	17.83	18.40	17.83	18.33	454376
2017-08-15	18.30	18.50	18.00	18.05	504894
2017-08-16	18.15	18.38	17.88	17.98	552324
2017-08-17	17.95	18.05	17.68	17.70	336160
2017-08-18	17.60	18.08	17.58	18.05	710076
2017-08-21	18.05	18.10	17.75	17.88	631496
2017-08-22	17.88	18.05	17.83	17.93	290774
2017-08-23	17.83	18.38	17.53	18.20	573816
2017-08-24	18.30	18.63	18.25	18.53	1182476
2017-08-25	18.60	19.18	18.55	18.93	727580
2017-08-28	18.93	19.09	18.73	18.78	738498
2017-08-29	18.65	19.18	18.61	19.13	830734
2017-08-30	19.10	19.68	19.05	19.53	849732
2017-08-31	19.60	19.60	19.03	19.23	673808
2017-09-01	19.28	19.40	19.03	19.23	455578
2017-09-05	19.20	19.38	18.80	19.33	499590
2017-09-06	19.35	19.58	19.20	19.50	836592
2017-09-07	19.53	19.95	19.43	19.88	546366
2017-09-08	19.73	20.00	19.59	19.80	420236
2017-09-11	19.93	19.93	19.50	19.73	331804
2017-09-12	19.73	19.90	19.70	19.83	382336
2017-09-13	19.83	19.88	19.51	19.73	512156
2017-09-14	19.75	20.00	19.63	19.75	483552
2017-09-15	19.78	19.98	19.53	19.75	764444
2017-09-18	19.88	20.53	19.75	20.40	1054722
2017-09-19	20.43	20.78	20.43	20.60	465130
2017-09-20	20.58	20.95	20.58	20.93	548432
2017-09-21	20.95	21.05	20.63	20.78	479652
2017-09-22	20.80	20.88	20.65	20.75	522722
2017-09-25	20.75	20.88	20.40	20.73	825602
2017-09-26	20.80	21.35	20.78	21.13	731024
2017-09-27	21.20	21.78	21.13	21.53	1097150
2017-09-28	21.40	21.66	21.15	21.30	950266
2017-09-29	21.43	21.93	21.43	21.48	1163360
2017-10-02	21.55	21.74	21.25	21.53	676628
2017-10-03	21.53	21.73	21.00	21.25	646154
2017-10-04	21.10	21.25	20.48	20.75	928956
2017-10-05	20.68	20.70	20.35	20.48	663552
2017-10-06	20.45	20.58	20.13	20.35	742740
2017-10-09	20.33	20.48	20.05	20.13	520022
2017-10-10	20.20	20.33	20.10	20.10	549458
2017-10-11	20.05	20.28	20.00	20.00	518512
2017-10-12	20.03	20.40	19.98	20.35	830750
2017-10-13	20.45	20.48	19.50	19.70	998486
2017-10-16	19.73	19.98	19.08	19.30	626104
2017-10-17	19.33	19.38	18.95	19.10	697830
2017-10-18	19.05	19.78	19.05	19.58	1211482
2017-10-19	19.48	19.80	19.28	19.75	854740
2017-10-20	19.80	20.03	19.78	19.90	1057256
2017-10-23	19.93	20.03	19.70	19.93	946630
2017-10-24	19.90	20.05	19.61	19.65	673016
2017-10-25	19.63	19.75	19.23	19.58	600612
2017-10-26	19.73	19.98	19.63	19.83	831572
2017-10-27	21.63	23.10	21.63	22.33	1891150
2017-10-30	22.40	22.45	21.38	21.80	1237902
2017-10-31	21.88	22.25	21.63	21.65	829254
2017-11-01	21.80	21.89	21.30	21.78	903072
2017-11-02	21.85	22.20	21.70	22.13	1080272
2017-11-03	22.10	22.28	21.88	22.15	802062
2017-11-06	22.18	22.58	21.93	22.33	532542
2017-11-07	22.28	22.55	22.13	22.20	646592
2017-11-08	22.13	22.23	21.68	22.15	377680
2017-11-09	22.05	22.33	21.80	22.03	624026
2017-11-10	22.00	22.13	21.75	21.85	445074
2017-11-13	21.83	22.13	21.60	21.90	531780
2017-11-14	21.83	22.03	21.30	21.90	365300
2017-11-15	21.83	21.98	21.33	21.45	550866
2017-11-16	21.55	21.93	21.53	21.90	780118
2017-11-17	21.73	21.78	21.53	21.65	381512
2017-11-20	21.65	21.80	21.53	21.78	224518
2017-11-21	21.93	22.23	21.73	22.20	599456
2017-11-22	22.18	22.48	22.18	22.28	297296
2017-11-24	22.30	22.40	22.08	22.23	156988
2017-11-27	22.25	22.43	22.03	22.08	468156
2017-11-28	22.13	22.65	22.08	22.63	475714
2017-11-29	22.60	23.35	22.60	23.30	676426
2017-11-30	23.30	24.00	23.13	23.90	776570
2017-12-01	23.93	24.08	23.10	23.65	570044
2017-12-04	23.98	24.38	23.60	23.80	530272
2017-12-05	23.80	23.85	23.18	23.20	261808
2017-12-06	23.18	23.55	22.95	23.33	343420
2017-12-07	23.35	23.65	23.20	23.58	503942
2017-12-08	23.75	23.75	23.28	23.50	410386
2017-12-11	23.50	23.58	23.30	23.43	400484
2017-12-12	23.45	23.53	22.70	23.28	873100
2017-12-13	23.18	23.68	23.18	23.53	669286
2017-12-14	23.68	23.70	23.10	23.33	495774
2017-12-15	23.33	23.73	23.20	23.25	1211296
2017-12-18	23.45	23.78	23.13	23.35	580460
2017-12-19	24.08	24.34	23.60	24.20	1032746
2017-12-20	24.45	24.45	23.73	23.78	493568
2017-12-21	23.80	23.80	23.30	23.65	226190
2017-12-22	23.65	24.23	23.48	24.18	335224
2017-12-26	24.13	24.40	24.10	24.20	313792
2017-12-27	24.23	24.41	24.05	24.35	341974
2017-12-28	24.35	24.35	23.80	24.03	263442
2017-12-29	24.08	24.10	23.83	23.95	337404
2018-01-02	24.05	25.00	24.05	24.60	757782
2018-01-03	24.70	25.09	24.60	24.95	607636
2018-01-04	25.18	25.30	24.68	24.83	377920
2018-01-05	25.00	25.15	24.55	24.73	359196
2018-01-08	24.80	25.15	24.68	25.08	484826
2018-01-09	25.20	25.78	25.13	25.43	447538
2018-01-10	25.40	25.53	25.15	25.15	474152
2018-01-11	25.38	25.90	25.23	25.80	598740
2018-01-12	25.75	26.13	25.55	25.93	714704
2018-01-16	26.08	26.08	25.43	25.73	541876
2018-01-17	25.90	25.90	25.40	25.63	398412
2018-01-18	25.50	25.83	25.35	25.63	512808
2018-01-19	25.63	25.88	25.55	25.73	463830
2018-01-22	25.68	25.80	25.10	25.60	265468
2018-01-23	25.55	25.78	25.25	25.68	338018
2018-01-24	25.73	25.78	25.33	25.40	320896
2018-01-25	25.40	25.43	25.08	25.25	817542
2018-01-26	25.25	25.55	24.95	25.48	444502
2018-01-29	25.30	25.48	24.38	24.50	774472
2018-01-30	24.33	24.38	23.65	23.88	814770
2018-01-31	24.08	24.47	23.70	24.03	808958
2018-02-01	23.85	24.53	23.63	24.35	863586
2018-02-02	24.10	24.55	23.83	23.93	746894
2018-02-05	23.73	23.95	22.80	22.85	925754
2018-02-06	22.50	23.23	22.25	23.10	775658
2018-02-07	22.95	23.45	22.88	23.20	690512
2018-02-08	23.20	23.20	22.43	22.45	881318
2018-02-09	23.35	23.35	21.55	21.88	1196646
2018-02-12	21.90	22.65	21.88	22.35	697634
2018-02-13	22.13	23.25	22.13	23.23	655356
2018-02-14	23.00	23.28	22.75	23.20	702052
2018-02-15	23.38	23.55	23.20	23.30	623972
2018-02-16	23.18	23.55	22.99	23.03	514624
2018-02-20	22.90	23.40	21.98	22.00	1140722
2018-02-21	22.08	22.80	22.00	22.23	906546
2018-02-22	22.35	22.65	22.30	22.48	491198
2018-02-23	22.53	22.78	22.38	22.63	342720
2018-02-26	22.68	22.83	22.33	22.83	698092
2018-02-27	22.80	23.15	22.25	22.25	307782
2018-02-28	22.38	22.48	21.80	21.83	410182
2018-03-01	21.88	22.34	21.63	21.85	464506
2018-03-02	21.65	22.13	21.45	22.05	621426
2018-03-05	21.88	21.90	21.25	21.63	652392
2018-03-06	21.75	22.03	21.58	21.75	408328
2018-03-07	21.63	22.03	21.40	21.88	477904
2018-03-08	21.90	22.30	21.60	22.03	460788
2018-03-09	22.18	22.65	22.08	22.55	451140
2018-03-12	22.55	22.78	22.38	22.40	399046
2018-03-13	22.55	22.80	22.20	22.50	751312
2018-03-14	22.63	22.76	22.14	22.40	453148
2018-03-15	22.48	22.65	22.05	22.48	241334
2018-03-16	22.50	23.08	22.00	22.88	802990
2018-03-19	22.83	22.93	22.34	22.75	427228
2018-03-20	22.75	22.90	22.55	22.60	380042
2018-03-21	22.58	23.05	22.48	22.48	524638
2018-03-22	22.25	22.40	21.50	21.63	687738
2018-03-23	21.70	21.90	21.00	21.05	987828
2018-03-26	21.33	21.45	20.85	21.25	605852
2018-03-27	21.35	21.35	20.21	20.35	732202
2018-03-28	20.40	20.88	20.15	20.43	421030
2018-03-29	20.60	21.13	20.52	20.93	719896
2018-04-02	20.85	20.98	20.18	20.30	456010
2018-04-03	20.48	20.80	20.40	20.58	752660
2018-04-04	20.28	20.53	19.90	20.28	822800
2018-04-05	20.30	20.48	19.70	20.40	879876
2018-04-06	20.20	20.48	19.25	19.68	925218
2018-04-09	19.78	20.15	19.20	19.75	676734
2018-04-10	19.93	20.63	19.93	20.43	762244
2018-04-11	20.30	20.90	20.23	20.80	608062
2018-04-12	20.93	21.38	20.73	21.18	830144
2018-04-13	21.30	21.50	20.75	20.85	1027950
2018-04-16	21.03	22.46	20.63	22.23	968302
2018-04-17	22.28	22.43	21.65	22.20	785582
2018-04-18	22.28	22.63	22.23	22.38	868980
2018-04-19	22.35	22.55	22.10	22.10	299880
2018-04-20	22.05	22.10	21.63	21.80	419688
2018-04-23	21.83	22.10	21.73	21.85	318604
2018-04-24	21.98	22.10	21.28	21.63	700292
2018-04-25	21.65	21.93	21.45	21.70	207210
2018-04-26	21.75	22.00	21.05	21.53	785006
2018-04-27	23.25	23.25	21.13	21.63	1101378
2018-04-30	21.75	22.28	21.75	21.98	649908
2018-05-01	21.93	21.98	21.45	21.88	838234
2018-05-02	21.90	22.28	21.63	22.25	835444
2018-05-03	22.15	22.48	21.73	22.40	602388
2018-05-04	22.28	22.85	22.00	22.65	445394
2018-05-07	22.70	22.98	22.55	22.80	568536
2018-05-08	23.08	23.25	22.83	22.98	796192
2018-05-09	23.00	23.33	22.95	23.23	572940
2018-05-10	23.20	23.63	23.18	23.60	443670
2018-05-11	23.63	24.10	23.55	23.80	348188
2018-05-14	23.95	23.98	23.48	23.60	370658
2018-05-15	23.43	23.63	23.20	23.38	445114
2018-05-16	23.45	23.75	23.43	23.50	451838
2018-05-17	23.48	23.93	23.40	23.60	574836
2018-05-18	23.68	23.95	23.48	23.85	580374
2018-05-21	24.05	24.63	24.05	24.33	728622
2018-05-22	24.35	24.43	23.88	24.05	440690
2018-05-23	23.95	24.20	23.43	24.15	708704
2018-05-24	24.70	25.35	24.68	25.25	1474352
2018-05-25	25.25	25.43	25.05	25.10	522748
2018-05-29	25.10	25.15	24.75	24.95	594350
2018-05-30	25.08	25.85	25.04	25.80	552750
2018-05-31	25.70	25.90	24.95	24.98	460098
2018-06-01	25.10	25.38	25.08	25.23	689732
2018-06-04	25.35	25.55	24.50	24.65	542352
2018-06-05	24.55	24.88	24.28	24.83	407260
2018-06-06	24.90	24.95	24.48	24.78	300824
2018-06-07	24.78	25.00	24.68	24.80	323178
2018-06-08	24.80	25.03	24.65	25.00	285686
2018-06-11	24.95	25.44	24.95	25.30	242318
2018-06-12	25.33	25.68	25.25	25.60	315218
2018-06-13	25.65	25.68	25.18	25.30	649074
2018-06-14	25.43	25.50	25.00	25.45	401402
2018-06-15	25.28	26.18	24.92	26.15	966164
2018-06-18	26.08	26.60	25.55	26.55	642088
2018-06-19	26.25	26.60	25.61	26.58	718010
2018-06-20	26.60	27.13	26.60	26.93	1013878
2018-06-21	26.85	27.23	26.43	26.60	526418
2018-06-22	26.80	26.85	26.08	26.25	1302006
2018-06-25	26.05	26.05	25.20	25.43	332624
2018-06-26	25.73	25.73	24.78	25.18	612816
2018-06-27	25.23	25.38	24.35	24.38	621314
2018-06-28	24.43	24.80	24.23	24.63	545316
2018-06-29	24.68	25.08	24.68	24.90	564076
2018-07-02	24.80	25.30	23.50	25.30	593096
2018-07-03	25.33	25.55	25.03	25.25	413824
2018-07-05	25.25	25.33	24.90	25.28	468524
2018-07-06	25.23	25.50	24.60	25.28	435818
2018-07-09	25.43	26.10	25.40	25.95	361252
2018-07-10	26.08	26.25	25.70	25.98	320090
2018-07-11	25.83	25.85	25.43	25.63	222896
2018-07-12	25.83	25.83	25.40	25.45	271564
2018-07-13	25.40	25.73	25.31	25.45	412252
2018-07-16	25.65	25.83	24.40	24.53	906232
2018-07-17	24.45	24.73	24.03	24.58	697246
2018-07-18	24.55	24.88	24.33	24.80	328606
2018-07-19	24.78	25.05	24.58	24.98	374690
2018-07-20	24.93	25.05	24.80	25.00	338502
2018-07-23	24.95	25.33	24.85	25.20	355724
2018-07-24	25.40	25.55	23.30	23.35	1175456
2018-07-25	23.43	23.53	23.03	23.30	1786964
2018-07-26	23.30	23.50	22.60	23.15	807312
2018-07-27	23.08	23.25	22.53	22.98	934380
2018-07-30	22.98	23.33	22.78	22.90	746744
2018-07-31	22.88	23.35	22.88	23.20	458810
2018-08-01	23.30	23.69	22.83	23.48	1033264
2018-08-02	26.45	28.30	25.15	25.53	2442440
2018-08-03	25.63	26.48	25.38	26.43	1208748
2018-08-06	26.43	26.80	26.03	26.68	858806
2018-08-07	26.63	27.03	26.39	26.98	877200
2018-08-08	26.85	26.93	26.23	26.30	721068
2018-08-09	26.25	26.25	25.85	26.18	384322
2018-08-10	26.08	26.08	25.83	25.95	498596
2018-08-13	25.88	25.90	25.63	25.78	438758
2018-08-14	25.80	26.20	25.75	26.08	443042
2018-08-15	26.03	26.08	25.25	25.30	526804
2018-08-16	25.48	25.68	25.23	25.38	624068
2018-08-17	25.35	25.53	25.23	25.50	298988
2018-08-20	25.58	25.78	25.40	25.65	558654
2018-08-21	25.63	26.05	25.58	25.98	480990
2018-08-22	26.00	26.08	25.73	25.85	380048
2018-08-23	25.75	25.93	25.53	25.65	562198
2018-08-24	25.68	25.95	25.65	25.80	284746
2018-08-27	25.93	26.20	25.83	26.10	273974
2018-08-28	26.13	26.15	25.78	25.88	607732
2018-08-29	25.98	26.40	25.80	26.30	603218
2018-08-30	26.30	26.70	26.15	26.60	455114
2018-08-31	26.50	26.63	26.25	26.43	398676
2018-09-04	25.60	26.13	25.03	25.08	1255868
2018-09-05	25.00	25.33	24.48	24.95	1010294
2018-09-06	24.90	25.38	24.33	24.40	383464
2018-09-07	24.30	24.35	23.83	24.03	454380
2018-09-10	24.18	24.83	23.93	24.75	610808
2018-09-11	24.75	24.75	24.38	24.58	329428
2018-09-12	24.53	24.70	24.23	24.33	227418
2018-09-13	24.38	24.56	23.65	23.88	668836
2018-09-14	23.90	24.35	23.85	24.15	471734
2018-09-17	24.13	24.15	23.45	23.78	530178
2018-09-18	23.85	24.23	23.60	24.10	427322
2018-09-19	24.15	24.25	23.70	23.83	398516
2018-09-20	24.00	24.20	23.80	23.88	349458
2018-09-21	23.95	24.10	23.50	23.63	780324
2018-09-24	23.58	23.58	22.95	23.43	339738
2018-09-25	23.45	23.48	23.05	23.08	349162
2018-09-26	23.13	23.30	22.83	22.93	483212
2018-09-27	23.00	23.09	22.53	22.65	446566
2018-09-28	22.63	22.90	22.45	22.80	464554
2018-10-01	22.87	23.05	22.07	22.20	660986
2018-10-02	22.12	22.24	21.89	21.99	667940
2018-10-03	21.98	22.39	21.98	22.27	487834
2018-10-04	22.23	22.27	22.00	22.06	360190
2018-10-05	22.07	22.07	21.40	21.82	610904
2018-10-08	21.84	22.71	21.65	22.49	817976
2018-10-09	22.48	22.92	22.08	22.12	596904
2018-10-10	22.02	22.26	21.68	21.73	741048
2018-10-11	21.68	22.20	21.22	21.30	960360
2018-10-12	21.83	21.90	21.25	21.66	730960
2018-10-15	21.66	22.62	21.56	22.33	905936
2018-10-16	22.56	23.01	22.29	22.97	672772
2018-10-17	22.96	22.96	22.53	22.79	454502
2018-10-18	22.57	22.67	21.95	22.04	685448
2018-10-19	22.04	22.10	21.66	21.93	893712
2018-10-22	21.84	22.45	21.69	22.34	602234
2018-10-23	21.95	22.03	21.36	21.75	947226
2018-10-24	21.82	21.95	20.69	20.71	805334
2018-10-25	20.82	21.97	20.82	21.90	835444
2018-10-26	22.14	23.73	21.44	23.11	2577978
2018-10-29	23.67	24.21	22.97	23.29	1328662
2018-10-30	23.30	23.70	23.01	23.32	1074846
2018-10-31	23.50	23.78	22.89	22.91	700416
2018-11-01	22.95	23.28	22.46	23.23	963854
2018-11-02	23.34	23.60	22.86	23.16	715276
2018-11-05	23.26	24.26	23.08	24.13	850454
2018-11-06	24.68	24.68	24.19	24.22	713666
2018-11-07	24.27	24.56	23.72	24.23	811756
2018-11-08	24.17	24.43	23.95	24.23	295202
2018-11-09	24.19	24.19	23.05	23.28	745418
2018-11-12	23.36	23.54	22.90	22.95	643650
2018-11-13	23.06	23.37	22.71	22.78	581838
2018-11-14	22.94	23.30	22.78	22.98	374080
2018-11-15	22.88	23.25	22.76	23.07	509086
2018-11-16	22.93	23.20	22.72	22.86	565148
2018-11-19	22.87	22.92	22.43	22.58	405878
2018-11-20	21.91	22.16	21.32	21.38	600476
2018-11-21	21.46	22.13	21.46	21.78	343510
2018-11-23	21.60	22.05	21.60	21.85	174914
2018-11-26	22.11	22.78	21.75	21.97	699106
2018-11-27	21.81	21.93	21.20	21.26	622950
2018-11-28	21.36	22.41	21.36	22.33	676784
2018-11-29	22.32	22.61	22.02	22.11	560322
2018-11-30	22.01	22.44	22.01	22.22	509090
2018-12-03	22.62	22.98	22.05	22.37	511076
2018-12-04	21.14	21.68	19.83	20.11	1381826
2018-12-06	19.77	21.13	19.42	21.10	853068
2018-12-07	21.14	21.15	19.94	20.15	559410
2018-12-10	20.16	20.58	19.58	20.19	679456
2018-12-11	20.53	20.67	19.89	20.36	531116
2018-12-12	20.65	20.65	20.05	20.10	558806
2018-12-13	20.14	20.14	18.47	18.60	921862
2018-12-14	18.44	18.81	18.27	18.33	855376
2018-12-17	18.33	18.36	17.85	17.91	998490
2018-12-18	18.00	18.50	18.00	18.28	759780
2018-12-19	18.29	18.86	17.90	18.00	733548
2018-12-20	18.03	18.38	17.76	17.85	621688
2018-12-21	17.87	18.41	17.32	17.51	1609370
2018-12-24	17.40	17.55	17.01	17.23	366662
2018-12-26	17.31	18.27	17.26	18.23	346284
2018-12-27	17.85	18.40	17.70	18.38	414006
2018-12-28	18.39	18.82	18.13	18.39	310296
2018-12-31	18.39	18.55	18.13	18.54	361452
2019-01-02	18.24	18.83	18.22	18.60	513904
2019-01-03	18.41	18.47	17.94	17.98	339858
2019-01-04	18.17	18.77	18.17	18.54	405314
2019-01-07	18.45	19.19	18.32	19.08	809066
2019-01-08	19.25	19.90	19.05	19.85	689672
2019-01-09	19.90	20.59	19.74	20.43	717540
2019-01-10	20.27	20.57	19.75	20.57	376550
2019-01-11	20.47	20.89	20.36	20.79	357058
2019-01-14	20.61	21.02	20.41	20.63	767786
2019-01-15	20.72	20.83	20.17	20.39	564770
2019-01-16	20.55	21.15	20.20	20.33	708498
2019-01-17	20.21	21.08	20.21	21.04	724446
2019-01-18	21.57	22.41	21.47	21.94	683288
2019-01-22	21.79	22.12	21.66	21.81	538626
2019-01-23	21.88	21.89	21.31	21.56	437760
2019-01-24	21.56	22.00	21.37	21.64	437832
2019-01-25	21.82	22.10	21.70	22.05	400280
2019-01-28	21.78	22.14	21.60	22.02	439372
2019-01-29	22.10	22.29	21.91	22.15	420028
2019-01-30	22.29	22.33	21.98	22.27	388682
2019-01-31	22.35	22.42	21.91	22.26	482412
2019-02-01	22.36	22.65	22.20	22.34	516428
2019-02-04	22.41	22.83	22.23	22.83	440542
2019-02-05	22.87	23.18	22.66	22.78	450310
2019-02-06	22.69	22.90	22.51	22.57	612220
2019-02-07	22.55	22.95	22.45	22.74	552860
2019-02-08	23.54	23.94	21.78	22.37	1049452
2019-02-11	22.25	22.46	21.64	21.93	719830
2019-02-12	22.10	22.49	21.91	22.47	887858
2019-02-13	22.61	22.89	22.30	22.63	580066
2019-02-14	22.56	22.93	22.37	22.70	552056
2019-02-15	22.68	22.90	22.46	22.87	532072
2019-02-19	22.85	23.49	22.71	23.15	702468
2019-02-20	23.19	23.35	23.06	23.14	379704
2019-02-21	23.16	23.36	22.86	23.05	415316
2019-02-22	23.00	23.04	22.22	22.37	485318
2019-02-25	22.47	22.67	22.18	22.22	209148
2019-02-26	22.14	22.14	21.73	21.74	467312
2019-02-27	21.65	21.71	21.29	21.32	293802
2019-02-28	21.33	21.57	21.10	21.49	308020
2019-03-01	21.64	21.90	21.55	21.62	307850
2019-03-04	21.65	21.84	20.90	20.91	583224
2019-03-05	20.89	21.03	20.53	20.81	610446
2019-03-06	20.77	20.91	20.26	20.33	657972
2019-03-07	20.63	20.74	20.19	20.63	692382
2019-03-08	20.45	20.99	20.29	20.98	526336
2019-03-11	20.98	21.82	20.98	21.82	641948
2019-03-12	21.74	21.96	21.48	21.73	466164
2019-03-13	21.84	22.35	21.51	21.96	495462
2019-03-14	21.96	21.96	21.62	21.64	413788
2019-03-15	21.65	21.89	21.32	21.40	660620
2019-03-18	21.41	21.94	21.31	21.56	298248
2019-03-19	21.64	21.64	20.76	20.87	289448
2019-03-20	20.75	21.09	20.32	20.52	449352
2019-03-21	20.46	20.74	20.24	20.61	573846
2019-03-22	20.43	20.43	19.86	19.87	475108
2019-03-25	19.79	20.26	19.62	19.88	307250
2019-03-26	19.99	20.32	19.78	20.15	279684
2019-03-27	20.14	20.31	20.06	20.19	341508
2019-03-28	20.19	20.64	20.17	20.62	343968
2019-03-29	20.63	20.89	20.36	20.43	675170
2019-04-01	20.69	21.48	20.64	21.27	435090
2019-04-02	21.17	21.51	21.00	21.13	376490
2019-04-03	21.31	21.34	21.08	21.19	281164
2019-04-04	21.08	21.60	21.08	21.40	286076
2019-04-05	21.45	21.76	21.45	21.54	458148
2019-04-08	21.43	21.57	21.35	21.50	241938
2019-04-09	21.36	21.45	21.10	21.19	386176
2019-04-10	21.16	21.29	20.96	21.19	323230
2019-04-11	21.21	21.65	21.17	21.52	232972
2019-04-12	21.76	22.09	21.76	21.83	258810
2019-04-15	21.87	21.93	21.33	21.42	360908
2019-04-16	21.28	21.57	20.96	21.52	736166
2019-04-17	21.64	22.27	21.50	22.24	609506
2019-04-18	22.24	22.51	22.13	22.14	329606
2019-04-22	22.09	22.18	21.86	21.94	230194
2019-04-23	22.04	22.04	21.60	21.78	301836
2019-04-24	21.87	22.61	21.82	22.55	363396
2019-04-25	22.34	22.34	20.96	21.01	471490
2019-04-26	21.01	21.31	20.89	21.21	256518
2019-04-29	21.25	21.39	20.58	21.04	406086
2019-04-30	21.12	21.12	20.54	20.79	598134
2019-05-01	22.73	22.74	20.45	21.15	1928704
2019-05-02	21.20	22.86	21.04	22.83	800712
2019-05-03	22.91	23.52	22.73	23.43	814546
2019-05-06	22.93	23.36	22.93	23.21	507882
2019-05-07	23.04	23.04	22.28	22.58	706332
2019-05-08	22.56	22.71	22.01	22.10	616466
2019-05-09	21.89	22.12	21.51	21.60	539078
2019-05-10	21.58	22.14	21.18	21.85	700404
2019-05-13	21.35	21.46	21.13	21.22	399790
2019-05-14	21.34	21.78	21.18	21.67	394490
2019-05-15	21.43	21.43	21.11	21.17	382716
2019-05-16	21.17	21.35	21.05	21.22	508158
2019-05-17	21.00	21.14	20.60	20.73	674678
2019-05-20	20.57	20.63	20.30	20.34	723460
2019-05-21	20.52	20.85	20.41	20.65	767442
2019-05-22	20.86	21.12	20.04	20.52	644202
2019-05-23	20.28	20.28	19.82	20.08	566122
2019-05-24	20.19	20.20	19.76	19.82	325400
2019-05-28	19.80	19.86	19.25	19.58	606070
2019-05-29	19.84	20.18	19.43	20.13	811128
2019-05-30	20.08	20.24	19.60	19.85	417018
2019-05-31	19.51	19.73	19.20	19.48	606698
2019-06-03	19.38	19.96	19.33	19.48	437542
2019-06-04	19.58	20.09	19.53	20.06	547524
2019-06-05	20.10	20.19	19.68	20.04	475828
2019-06-06	19.96	20.03	19.48	19.73	303176
2019-06-07	19.85	20.12	19.70	19.95	452818
2019-06-10	20.08	20.50	20.08	20.27	347678
2019-06-11	20.44	20.49	19.96	20.10	461154
2019-06-12	20.18	20.63	20.08	20.60	284314
2019-06-13	20.79	21.13	20.77	21.04	692548
2019-06-14	21.00	21.21	20.75	20.88	300784
2019-06-17	20.88	20.93	20.29	20.38	313410
2019-06-18	20.42	20.82	20.26	20.56	283066
2019-06-19	20.46	20.70	20.38	20.64	243780
2019-06-20	20.88	21.00	20.68	20.97	223302
2019-06-21	20.84	20.88	20.20	20.35	670816
2019-06-24	20.32	20.32	19.69	19.72	579282
2019-06-25	19.71	19.79	19.48	19.67	513116
2019-06-26	19.72	20.20	19.70	20.07	411930
2019-06-27	20.16	20.64	20.16	20.62	341982
2019-06-28	20.62	21.06	20.62	20.99	1883014
2019-07-01	21.19	21.35	20.42	20.43	796436
2019-07-02	20.37	20.60	20.08	20.33	692208
2019-07-03	20.35	20.65	20.31	20.65	192892
2019-07-05	20.54	20.75	20.43	20.62	321212
2019-07-08	20.40	20.59	20.17	20.21	384196
2019-07-09	20.12	20.22	19.38	19.45	515312
2019-07-10	19.61	19.64	19.37	19.37	378304
2019-07-11	19.41	19.47	19.04	19.30	532284
2019-07-12	19.31	19.96	19.31	19.79	600556
2019-07-15	19.76	19.81	19.52	19.62	377762
2019-07-16	19.86	20.52	19.69	20.00	784656
2019-07-17	19.87	19.97	19.31	19.62	507986
2019-07-18	19.66	19.92	19.58	19.72	583066
2019-07-19	19.73	20.32	19.73	20.07	387616
2019-07-22	20.15	20.39	20.09	20.13	505844
2019-07-23	20.31	20.47	20.11	20.21	430526
2019-07-24	20.21	20.78	20.21	20.47	323076
2019-07-25	20.51	20.59	20.07	20.29	498350
2019-07-26	20.32	20.74	20.27	20.47	878804
2019-07-29	20.51	20.61	20.14	20.30	576364
2019-07-30	20.05	20.82	20.00	20.73	889056
2019-07-31	22.00	23.48	21.58	22.68	1784820
2019-08-01	22.72	22.77	21.53	21.67	792002
2019-08-02	21.51	21.87	21.32	21.53	930128
2019-08-05	21.15	21.45	20.66	20.95	675744
2019-08-06	21.16	21.65	20.60	21.00	549722
2019-08-07	20.75	21.06	20.55	21.00	507352
2019-08-08	21.24	21.42	21.03	21.24	483028
2019-08-09	21.17	21.29	20.63	20.76	653846
2019-08-12	20.67	20.99	20.42	20.82	358096
2019-08-13	20.82	21.31	20.82	20.96	281048
2019-08-14	20.62	20.83	20.15	20.28	488340
2019-08-15	20.28	20.33	19.88	20.10	498208
2019-08-16	20.28	20.61	20.23	20.42	488542
2019-08-19	20.69	21.09	20.59	20.77	566740
2019-08-20	20.72	20.85	20.37	20.60	350378
2019-08-21	20.80	21.29	20.77	21.03	496510
2019-08-22	21.13	21.36	20.76	21.06	291272
2019-08-23	20.98	21.06	20.29	20.45	531780
2019-08-26	20.67	20.71	20.19	20.33	413594
2019-08-27	20.47	20.50	19.98	20.23	472500
2019-08-28	20.18	20.97	20.17	20.83	320476
2019-08-29	21.08	21.70	21.08	21.57	456122
2019-08-30	21.68	21.82	21.51	21.53	422616
2019-09-03	21.31	21.52	21.00	21.43	328406
2019-09-04	21.57	21.75	21.13	21.20	457756
2019-09-05	21.44	22.08	21.44	21.89	517294
2019-09-06	21.92	22.21	21.64	21.84	273994
2019-09-09	21.86	22.70	21.86	22.69	482708
2019-09-10	22.66	23.11	22.33	22.89	490814
2019-09-11	23.00	23.45	22.45	23.41	378356
2019-09-12	23.33	23.41	22.67	22.75	314902
2019-09-13	22.91	23.20	22.65	23.06	274756
2019-09-16	22.91	23.42	22.85	22.97	218546
2019-09-17	22.86	22.96	22.69	22.92	192422
2019-09-18	22.77	22.97	22.48	22.96	319898
2019-09-19	23.14	23.14	22.63	22.78	429534
2019-09-20	22.81	23.04	22.65	23.01	1135354
2019-09-23	22.95	23.29	22.86	23.13	304378
2019-09-24	23.20	23.46	22.85	23.00	526950
2019-09-25	22.94	23.28	22.93	23.13	368982
2019-09-26	23.13	23.30	22.92	23.25	287086
2019-09-27	23.38	23.71	22.71	22.88	835680
2019-09-30	22.95	23.30	22.84	23.25	446254
2019-10-01	23.35	23.56	22.35	22.57	334070
2019-10-02	22.29	22.95	22.05	22.95	676524
2019-10-03	22.83	23.11	22.70	23.00	483390
2019-10-04	23.50	24.08	23.25	23.76	1056882
2019-10-07	23.54	24.01	23.50	23.81	694280
2019-10-08	23.53	23.65	22.99	23.02	512248
2019-10-09	23.23	23.40	22.82	23.13	458644
2019-10-10	23.14	23.47	23.11	23.29	259436
2019-10-11	23.55	24.09	23.34	23.63	692064
2019-10-14	23.51	23.51	23.27	23.48	244028
2019-10-15	23.62	23.91	23.41	23.80	444406
2019-10-16	23.75	24.33	23.53	24.28	588764
2019-10-17	24.51	24.60	24.19	24.22	508268
2019-10-18	24.19	24.66	23.95	24.60	538004
2019-10-21	24.83	25.00	24.30	24.41	645802
2019-10-22	24.54	24.98	24.14	24.88	377874
2019-10-23	24.88	24.88	24.55	24.69	240060
2019-10-24	24.66	24.69	24.11	24.46	252790
2019-10-25	24.47	25.05	24.47	25.00	332988
2019-10-28	25.00	25.24	24.75	24.86	254730
2019-10-29	24.75	24.95	24.70	24.82	311306
2019-10-30	24.64	24.79	23.83	24.23	671664
2019-10-31	23.18	24.04	21.92	22.90	1393360
2019-11-01	22.97	23.65	22.74	23.33	442074
2019-11-04	23.47	24.46	23.28	24.42	670746
2019-11-05	24.47	25.13	24.47	24.87	512542
2019-11-06	24.79	24.79	24.24	24.55	493354
2019-11-07	24.80	25.08	24.64	24.75	339068
2019-11-08	24.83	24.99	24.67	24.75	207326
2019-11-11	24.55	24.82	24.47	24.82	219334
2019-11-12	24.90	25.01	24.30	24.81	217528
2019-11-13	24.55	24.83	24.35	24.69	461302
2019-11-14	24.70	25.14	24.49	25.03	452322
2019-11-15	25.23	25.49	25.10	25.30	598282
2019-11-18	25.05	25.65	25.00	25.58	564886
2019-11-19	25.76	25.76	25.11	25.27	612384
2019-11-20	25.11	25.49	25.04	25.20	522092
2019-11-21	25.31	25.31	24.85	25.14	412212
2019-11-22	25.23	25.84	25.10	25.80	616952
2019-11-25	25.82	26.32	25.70	26.19	511684
2019-11-26	26.19	26.21	25.84	25.96	510964
2019-11-27	26.13	26.13	25.78	26.05	193024
2019-11-29	25.90	25.98	25.46	25.54	111224
2019-12-02	25.65	25.76	25.13	25.18	360756
2019-12-03	24.91	25.09	24.69	24.88	218614
2019-12-04	24.97	25.34	24.72	24.76	445560
2019-12-05	24.88	25.01	24.78	24.93	405874
2019-12-06	25.19	25.60	25.04	25.06	581026
2019-12-09	25.03	25.14	24.77	24.96	512560
2019-12-10	24.98	24.98	24.48	24.53	422128
2019-12-11	24.68	24.91	24.51	24.76	288302
2019-12-12	24.78	25.53	24.57	25.21	377282
2019-12-13	25.20	25.39	24.85	24.98	414914
2019-12-16	25.16	25.79	24.97	25.41	395742
2019-12-17	25.39	25.68	25.39	25.62	214532
2019-12-18	25.60	25.60	25.10	25.47	286832
2019-12-19	25.44	25.76	25.31	25.54	529234
2019-12-20	25.53	25.76	24.99	25.36	1505908
2019-12-23	25.44	25.52	25.03	25.28	366340
2019-12-24	25.37	25.57	25.28	25.54	126344
2019-12-26	25.53	25.77	25.37	25.77	190534
2019-12-27	25.80	26.14	25.63	25.84	330016
2019-12-30	25.86	25.97	25.60	25.65	168406
2019-12-31	25.58	25.87	25.51	25.65	360644
2020-01-02	26.39	26.60	25.81	26.25	622676
2020-01-03	25.93	26.23	25.74	26.16	472000
2020-01-06	26.14	26.30	25.51	26.26	727628
2020-01-07	26.22	26.39	26.02	26.11	210372
2020-01-08	26.10	26.79	26.10	26.60	495508
2020-01-09	26.63	26.76	26.21	26.36	493018
2020-01-10	26.39	26.45	26.05	26.17	353872
2020-01-13	27.01	27.16	26.53	26.89	361720
2020-01-14	26.97	27.39	26.89	27.26	412432
2020-01-15	27.40	27.61	26.67	26.71	420828
2020-01-16	26.98	27.52	26.73	27.52	355620
2020-01-17	27.53	27.55	27.01	27.52	503918
2020-01-21	27.41	27.55	26.82	27.28	284958
2020-01-22	27.33	27.47	26.86	27.06	572252
2020-01-23	27.02	27.35	26.65	27.21	341584
2020-01-24	27.25	27.36	26.85	27.08	279798
2020-01-27	26.46	27.11	26.46	26.76	342716
2020-01-28	26.94	27.05	26.79	26.83	476432
2020-01-29	26.97	27.11	26.76	27.04	295782
2020-01-30	26.80	27.00	26.53	26.95	427040
2020-01-31	26.86	26.86	26.18	26.44	550428
2020-02-03	26.59	26.76	26.20	26.29	425046
2020-02-04	26.64	26.99	26.38	26.83	407274
2020-02-05	27.13	27.77	26.84	27.68	363956
2020-02-06	27.84	27.98	27.51	27.69	497708
2020-02-07	28.01	30.21	28.01	29.85	1418064
2020-02-10	29.80	30.05	28.10	28.34	1107070
2020-02-11	28.37	28.61	27.64	27.74	628194
2020-02-12	27.95	28.25	27.69	28.12	636044
2020-02-13	28.03	28.54	28.00	28.49	535126
2020-02-14	28.48	28.62	27.68	27.76	480868
2020-02-18	27.76	28.06	27.68	27.75	424658
2020-02-19	27.89	28.09	27.39	27.74	502008
2020-02-20	27.73	27.87	27.53	27.87	398166
2020-02-21	27.80	27.80	27.40	27.51	278682
2020-02-24	26.57	26.80	26.02	26.46	419942
2020-02-25	26.50	26.50	25.12	25.15	511970
2020-02-26	25.15	25.27	24.06	24.15	562808
2020-02-27	23.61	23.86	22.98	23.17	716160
2020-02-28	22.66	23.24	22.57	23.12	704410
2020-03-02	23.26	24.39	22.89	24.39	559390
2020-03-03	24.47	25.05	23.55	23.93	683370
2020-03-04	24.40	24.90	23.92	24.82	445438
2020-03-05	24.07	24.41	23.08	23.37	400870
2020-03-06	22.50	23.26	21.87	22.89	255858
2020-03-09	20.94	21.82	20.82	20.89	467052
2020-03-10	21.69	21.94	20.69	21.59	326392
2020-03-11	20.85	21.26	20.29	20.63	315400
2020-03-12	19.34	20.39	18.54	20.08	621378
2020-03-13	20.93	21.07	19.19	20.46	693384
2020-03-16	18.50	19.48	18.32	18.63	569936
2020-03-17	19.10	21.07	18.26	20.89	840686
2020-03-18	19.65	21.43	18.88	20.94	997766
2020-03-19	20.84	22.39	20.05	22.26	931116
2020-03-20	22.19	23.15	21.06	21.38	967062
2020-03-23	21.87	22.32	20.98	22.08	732072
2020-03-24	23.00	23.82	21.15	22.03	893202
2020-03-25	21.98	22.52	21.14	21.35	857676
2020-03-26	21.45	22.53	21.45	22.53	746080
2020-03-27	21.81	23.25	21.23	21.30	874202
2020-03-30	21.56	22.56	21.51	21.91	611528
2020-03-31	21.75	22.94	21.51	22.74	762678
2020-04-01	21.88	22.79	21.64	22.12	526228
2020-04-02	22.04	22.65	21.46	21.95	618342
2020-04-03	21.81	22.63	21.00	21.78	506202
2020-04-06	22.32	22.62	21.90	22.36	818032
2020-04-07	22.86	23.63	21.90	23.43	686560
2020-04-08	23.68	24.17	23.02	24.04	1030650
2020-04-09	24.49	24.64	23.95	24.19	634090
2020-04-13	24.03	24.44	23.50	23.76	340122
2020-04-14	24.37	25.00	24.25	24.71	397498
2020-04-15	24.28	24.30	23.55	24.10	613820
2020-04-16	24.11	24.64	23.60	24.60	956708
2020-04-17	25.22	25.50	24.70	24.96	553826
2020-04-20	24.68	24.92	23.60	23.65	565800
2020-04-21	23.17	23.52	22.84	22.99	379328
2020-04-22	23.43	23.43	22.55	22.73	333246
2020-04-23	22.91	24.52	22.51	22.90	429788
2020-04-24	22.69	23.24	22.21	23.15	569840
2020-04-27	23.41	24.55	23.19	24.28	670600
2020-04-28	24.79	24.93	24.35	24.43	560526
2020-04-29	25.15	25.56	24.14	25.16	1002884
2020-04-30	24.78	24.78	23.95	24.06	468766
2020-05-01	18.80	21.24	18.50	21.24	3543234
2020-05-04	21.00	22.28	20.29	22.19	825394
2020-05-05	22.42	23.04	21.85	22.09	695028
2020-05-06	22.03	22.34	21.40	21.43	609940
2020-05-07	21.79	22.34	21.45	22.08	528722
2020-05-08	22.28	22.83	22.16	22.74	502650
2020-05-11	22.51	23.16	22.41	23.03	603718
2020-05-12	23.08	23.08	21.25	21.29	590764
2020-05-13	21.16	21.27	19.86	20.25	960328
2020-05-14	19.98	20.08	19.44	20.01	716730
2020-05-15	19.98	20.14	19.57	19.60	1183100
2020-05-18	20.14	21.67	20.09	21.46	707748
2020-05-19	21.33	21.87	21.08	21.24	501816
2020-05-20	21.52	22.01	21.42	21.59	458688
2020-05-21	21.48	21.92	21.24	21.58	405810
2020-05-22	21.70	21.99	21.42	21.99	366166
2020-05-26	22.63	23.38	22.44	23.00	545462
2020-05-27	22.79	24.04	21.70	23.93	643644
2020-05-28	24.27	24.27	23.44	23.57	401292
2020-05-29	23.34	23.60	23.08	23.39	618094
2020-06-01	23.49	23.49	22.94	22.98	353658
2020-06-02	23.11	23.66	22.80	23.54	422852
2020-06-03	23.93	24.04	23.44	23.55	489130
2020-06-04	23.33	23.98	23.12	23.68	522050
2020-06-05	24.80	25.55	24.04	24.64	1104246
2020-06-08	24.85	25.31	24.76	24.95	541982
2020-06-09	24.62	24.62	24.06	24.37	405256
2020-06-10	24.38	24.99	24.17	24.61	544400
2020-06-11	23.65	23.92	22.77	22.97	567510
2020-06-12	23.64	23.81	22.70	23.08	344954
2020-06-15	22.49	23.70	22.43	23.64	508350
2020-06-16	24.35	24.36	23.47	23.85	384382
2020-06-17	23.96	24.58	23.85	24.50	775848
2020-06-18	24.27	24.77	24.19	24.62	596324
2020-06-19	24.87	24.98	23.38	23.63	944428
2020-06-22	23.45	23.57	23.12	23.55	518880
2020-06-23	23.91	24.03	23.41	23.81	470454
2020-06-24	23.66	23.78	22.78	23.07	493016
2020-06-25	22.96	22.96	21.94	22.50	610948
2020-06-26	22.49	23.31	22.25	23.02	1092194
2020-06-29	23.43	23.54	23.11	23.35	511436
2020-06-30	23.27	24.05	23.27	23.93	606416
2020-07-01	24.15	24.54	23.59	23.71	381992
2020-07-02	23.99	24.36	23.77	24.04	375564
2020-07-06	24.48	24.48	23.83	24.15	310930
2020-07-07	23.88	25.05	23.88	24.93	565440
2020-07-08	24.90	25.34	24.49	25.27	793280
2020-07-09	24.76	25.14	24.25	24.66	582252
2020-07-10	24.78	25.44	24.33	25.42	436910
2020-07-13	25.67	25.86	25.08	25.11	459052
2020-07-14	25.15	25.73	25.13	25.50	291498
2020-07-15	26.10	26.24	25.71	25.84	451122
2020-07-16	25.83	26.32	25.83	26.01	571368
2020-07-17	26.31	26.97	26.05	26.75	615572
2020-07-20	26.55	26.83	26.29	26.34	284052
2020-07-21	26.60	26.82	26.16	26.38	457390
2020-07-22	26.35	26.52	25.89	25.96	338798
2020-07-23	25.94	26.12	25.52	25.83	506742
2020-07-24	25.70	25.94	25.53	25.70	363710
2020-07-27	25.66	25.99	25.60	25.77	453576
2020-07-28	25.77	25.77	24.95	25.15	577538
2020-07-29	25.36	25.92	24.91	25.62	738872
2020-07-30	25.47	25.80	24.85	24.98	740374
2020-07-31	27.26	28.24	25.17	26.45	1171754
2020-08-03	26.39	27.02	25.82	26.32	455510
2020-08-04	26.15	26.78	26.15	26.36	648536
2020-08-05	26.40	26.84	26.09	26.81	510110
2020-08-06	26.77	27.00	26.49	26.65	344180
2020-08-07	26.44	27.34	26.36	27.33	275636
2020-08-10	27.22	27.38	26.52	26.55	737964
2020-08-11	26.81	27.08	26.26	26.41	759682
2020-08-12	26.79	27.46	26.51	26.57	408262
2020-08-13	26.50	26.51	26.26	26.48	573798
2020-08-14	26.48	26.65	26.19	26.48	382472
2020-08-17	26.39	26.57	26.14	26.17	279896
2020-08-18	26.04	26.23	25.57	25.80	274376
2020-08-19	25.92	26.33	25.83	25.98	248344
2020-08-20	25.78	26.23	25.76	26.14	288870
2020-08-21	26.07	26.81	25.84	26.69	483292
2020-08-24	26.82	27.33	26.82	27.22	424832
2020-08-25	27.36	27.36	26.88	27.04	227856
2020-08-26	27.01	27.31	26.79	27.11	285262
2020-08-27	27.28	27.66	27.06	27.10	371952
2020-08-28	27.12	27.26	26.89	27.16	239236
2020-08-31	27.17	27.36	26.85	26.92	402258
2020-09-01	26.85	27.15	26.64	26.89	445562
2020-09-02	27.07	27.41	26.98	27.36	301228
2020-09-03	27.32	27.32	26.07	26.18	497430
2020-09-04	26.44	26.59	25.01	25.86	537494
2020-09-08	25.62	25.86	25.11	25.52	532480
2020-09-09	25.81	26.38	25.80	26.20	583286
2020-09-10	26.36	26.72	25.71	25.77	518410
2020-09-11	25.85	26.55	25.81	26.22	539914
2020-09-14	26.37	26.48	25.73	25.84	260848
2020-09-15	25.96	26.20	25.75	25.98	279892
2020-09-16	26.24	26.39	25.81	25.87	340346
2020-09-17	25.64	26.19	25.55	25.95	356112
2020-09-18	26.14	26.24	24.88	25.00	1397734
2020-09-21	24.59	24.66	23.77	24.35	670784
2020-09-22	24.28	24.47	23.59	24.35	691256
2020-09-23	24.46	25.02	24.22	24.40	512576
2020-09-24	24.93	25.32	24.26	24.86	423654
2020-09-25	24.68	25.00	24.60	24.77	364184
2020-09-28	24.98	25.54	24.87	25.28	371670
2020-09-29	25.29	25.44	25.10	25.26	337654
2020-09-30	25.37	25.51	24.82	25.10	489080
2020-10-01	25.29	25.64	24.87	25.02	278986
2020-10-02	24.79	25.70	24.66	25.60	434850
2020-10-05	25.75	26.11	25.72	26.00	290860
2020-10-06	26.22	26.69	25.77	26.41	626964
2020-10-07	26.66	27.24	26.54	26.86	669212
2020-10-08	26.94	27.07	26.69	26.95	247818
2020-10-09	27.15	27.35	26.76	26.85	386848
2020-10-12	26.83	27.29	26.83	27.21	260686
2020-10-13	27.13	27.50	26.79	27.03	353620
2020-10-14	27.09	27.43	26.37	27.33	453442
2020-10-15	27.14	27.71	26.93	27.69	356572
2020-10-16	27.59	28.00	26.44	26.51	496350
2020-10-19	26.51	26.70	25.59	25.70	370152
2020-10-20	25.95	26.11	25.59	25.78	382476
2020-10-21	25.79	26.75	25.57	25.97	604926
2020-10-22	26.17	26.31	25.69	26.21	357048
2020-10-23	26.32	26.44	25.91	26.36	328940
2020-10-26	26.12	26.24	25.70	26.09	261806
2020-10-27	26.02	26.17	25.54	25.63	275388
2020-10-28	25.14	25.23	23.76	24.76	428280
2020-10-29	25.36	25.36	24.41	24.78	421664
2020-10-30	24.96	25.75	24.54	25.07	514944
2020-11-02	25.13	25.31	24.50	24.95	356318
2020-11-03	25.40	25.96	25.16	25.72	498600
2020-11-04	25.70	26.31	25.19	25.50	398944
2020-11-05	25.78	26.03	25.40	25.54	317118
2020-11-06	25.68	25.96	25.29	25.63	288430
2020-11-09	27.13	27.33	24.96	24.99	586454
2020-11-10	25.11	26.44	24.98	26.32	657072
2020-11-11	26.36	27.11	25.86	26.25	385316
2020-11-12	26.12	26.44	25.85	26.11	718078
2020-11-13	26.32	27.00	26.32	26.88	351186
2020-11-16	27.18	27.90	26.87	27.44	701570
2020-11-17	27.33	27.80	26.76	27.69	506828
2020-11-18	27.82	28.13	27.46	27.49	446224
2020-11-19	27.52	27.64	26.85	27.43	425566
2020-11-20	27.24	27.51	27.13	27.45	358284
2020-11-23	27.59	27.78	27.16	27.35	346170
2020-11-24	27.66	28.46	27.55	27.89	739126
2020-11-25	27.86	28.26	27.32	27.87	416486
2020-11-27	27.81	28.26	27.44	27.75	162612
2020-11-30	27.54	28.12	27.23	27.31	423382
2020-12-01	27.47	28.36	27.43	27.51	475496
2020-12-02	27.55	27.90	26.96	27.36	272944
2020-12-03	27.38	27.95	27.28	27.40	345648
2020-12-04	27.55	28.10	27.45	27.98	368342
2020-12-07	28.06	28.38	27.76	28.34	383944
2020-12-08	28.13	28.56	28.11	28.40	338482
2020-12-09	28.92	29.65	28.77	29.04	520928
2020-12-10	29.12	29.16	28.20	28.66	290032
2020-12-11	28.46	29.09	28.17	29.05	538560
2020-12-14	29.35	29.35	28.19	28.28	396274
2020-12-15	28.50	28.91	27.89	28.63	432890
2020-12-16	28.72	28.93	28.27	28.54	308824
2020-12-17	28.60	28.82	28.08	28.72	357392
2020-12-18	28.74	28.90	28.19	28.54	839518
2020-12-21	28.45	28.56	28.12	28.32	259798
2020-12-22	28.28	28.91	28.11	28.21	233140
2020-12-23	28.29	28.49	28.16	28.35	203398
2020-12-24	28.48	28.60	28.23	28.31	90830
2020-12-28	28.50	28.93	28.26	28.49	281610
2020-12-29	28.45	28.67	28.16	28.27	284808
2020-12-30	28.29	28.66	27.80	28.33	232342
2020-12-31	28.39	28.80	28.18	28.50	272976
2021-01-04	28.52	28.66	27.43	27.64	419948
2021-01-05	27.71	28.65	27.71	28.22	394548
2021-01-06	28.60	29.86	28.33	29.26	691004
2021-01-07	29.29	29.66	28.95	29.30	260996
2021-01-08	29.52	29.71	29.04	29.27	359044
2021-01-11	29.09	29.75	28.95	29.46	237834
2021-01-12	29.64	29.89	29.29	29.73	260166
2021-01-13	30.01	30.13	28.91	29.17	285960
2021-01-14	29.18	30.37	29.07	30.14	555680
2021-01-15	29.96	30.11	28.81	29.49	287734
2021-01-19	29.46	29.94	29.00	29.42	442570
2021-01-20	29.66	30.31	29.33	30.26	598994
2021-01-21	30.43	30.69	29.67	29.73	215672
2021-01-22	29.60	29.76	29.15	29.66	276476
2021-01-25	29.53	29.81	28.96	29.76	172776
2021-01-26	30.07	30.07	29.33	29.38	162154
2021-01-27	28.86	28.97	27.78	27.87	348582
2021-01-28	28.31	28.98	27.14	27.30	465122
2021-01-29	27.36	27.36	26.32	26.32	310990
2021-02-01	26.55	27.24	26.18	27.16	385920
2021-02-02	27.50	28.17	27.19	28.07	351846
2021-02-03	28.09	28.23	27.33	27.70	312532
2021-02-04	27.91	28.54	27.66	28.37	372582
2021-02-05	28.37	29.92	27.88	28.93	877260
2021-02-08	29.50	29.55	28.69	29.29	440202
2021-02-09	29.20	29.68	28.64	29.55	444328
2021-02-10	29.81	29.81	28.10	28.24	560676
2021-02-11	28.25	28.77	27.51	27.59	531764
2021-02-12	27.46	28.31	27.30	28.06	389488
2021-02-16	28.35	28.38	27.50	27.61	260762
2021-02-17	27.52	27.69	27.28	27.55	173990
2021-02-18	27.52	27.63	27.07	27.11	375362
2021-02-19	27.96	28.47	27.70	28.40	771548
2021-02-22	28.00	28.73	28.00	28.52	575402
2021-02-23	28.57	28.85	27.61	28.12	414348
2021-02-24	28.14	28.87	28.14	28.75	394550
2021-02-25	28.89	28.93	28.39	28.51	286610
2021-02-26	28.55	29.00	28.40	28.79	440336
2021-03-01	29.25	29.51	28.96	29.15	352254
2021-03-02	29.17	29.61	28.98	29.13	273240
2021-03-03	29.27	30.22	29.19	29.63	418870
2021-03-04	29.74	30.40	29.55	30.24	1477078
2021-03-05	30.57	31.15	30.01	30.78	745460
2021-03-08	31.10	32.11	31.08	31.38	599432
2021-03-09	31.43	32.42	31.37	32.10	484576
2021-03-10	32.25	32.56	31.50	32.24	496008
2021-03-11	32.39	33.16	31.57	33.07	575904
2021-03-12	33.13	34.22	33.00	34.06	658500
2021-03-15	34.06	34.22	33.10	33.42	484498
2021-03-16	33.26	33.76	32.49	32.97	508682
2021-03-17	32.85	33.92	32.50	33.49	663326
2021-03-18	33.76	34.35	33.41	34.00	571236
2021-03-19	33.88	34.30	33.15	33.15	924470
2021-03-22	33.35	33.40	32.45	32.69	324192
2021-03-23	32.40	33.79	31.77	31.86	385132
2021-03-24	32.07	32.72	31.99	32.07	381518
2021-03-25	32.06	32.57	31.55	32.34	345612
2021-03-26	32.85	33.94	32.76	33.83	479204
2021-03-29	33.66	34.46	33.28	33.63	476900
2021-03-30	33.67	34.16	33.26	33.98	340530
2021-03-31	33.92	34.32	33.29	33.64	380016
2021-04-01	33.56	33.94	33.39	33.93	218664
2021-04-05	34.05	34.34	33.78	34.21	272308
2021-04-06	34.45	34.45	33.21	33.32	475282
2021-04-07	33.20	33.78	32.57	32.81	326338
2021-04-08	33.02	33.35	32.37	32.99	476602
2021-04-09	33.13	33.51	33.01	33.30	352766
2021-04-12	33.27	33.92	33.13	33.78	315302
2021-04-13	33.71	33.96	33.34	33.63	422608
2021-04-14	33.67	34.58	33.56	34.48	731678
2021-04-15	34.56	35.03	34.27	34.64	522326
2021-04-16	34.90	35.14	34.54	34.54	516654
2021-04-19	34.69	34.88	33.75	34.09	262884
2021-04-20	34.16	34.51	33.51	33.81	207548
2021-04-21	33.84	33.96	33.24	33.29	342374
2021-04-22	33.24	33.42	32.87	32.89	317304
2021-04-23	33.04	33.27	32.91	32.99	243036
2021-04-26	33.16	33.16	32.13	32.25	267496
2021-04-27	32.30	32.94	32.01	32.42	391190
2021-04-28	32.38	32.61	31.48	32.52	617144
2021-04-29	32.80	33.51	32.73	33.15	462250
2021-04-30	32.82	33.07	32.57	32.86	311074
2021-05-03	33.05	33.96	33.05	33.84	769312
2021-05-04	33.89	34.53	33.41	34.32	461982
2021-05-05	34.55	35.12	34.06	35.06	630470
2021-05-06	36.98	36.98	34.25	34.86	659858
2021-05-07	35.00	36.50	34.70	36.42	610788
2021-05-10	36.67	37.45	36.50	36.71	467134
2021-05-11	36.35	36.77	35.50	35.98	413828
2021-05-12	35.94	36.17	35.12	35.19	435028
2021-05-13	35.15	36.35	35.15	36.33	306106
2021-05-14	36.36	37.11	36.12	37.11	457418
2021-05-17	37.10	37.48	36.62	37.22	376012
2021-05-18	37.24	37.47	36.38	36.43	1082482
2021-05-19	36.06	36.44	34.85	35.05	439824
2021-05-20	34.97	35.20	34.47	34.87	415330
2021-05-21	35.15	35.40	34.60	34.80	420020
2021-05-24	35.00	35.36	34.53	35.06	186892
2021-05-25	35.02	35.10	34.24	34.24	243212
2021-05-26	34.24	34.67	34.08	34.63	315824
2021-05-27	34.85	35.13	34.79	34.84	269212
2021-05-28	35.17	35.17	34.55	34.91	197054
2021-06-01	35.03	35.50	34.63	35.39	302494
2021-06-02	35.58	35.66	34.24	34.39	366532
2021-06-03	34.42	34.48	33.77	34.35	336274
2021-06-04	34.42	34.93	33.22	33.57	351100
2021-06-07	33.70	34.04	33.26	33.61	428426
2021-06-08	33.57	33.87	33.27	33.45	405570
2021-06-09	33.38	33.73	32.74	32.88	418876
2021-06-10	33.07	33.85	32.50	32.61	426476
2021-06-11	32.83	33.23	32.49	33.16	1152590
2021-06-14	33.50	36.50	33.46	33.70	1057568
2021-06-15	33.69	34.26	33.42	34.10	396144
2021-06-16	34.08	34.61	33.52	33.82	525500
2021-06-17	33.76	34.20	32.50	32.73	358670
2021-06-18	32.31	32.47	31.78	32.14	943752
2021-06-21	32.45	33.20	32.37	33.11	349716
2021-06-22	33.73	33.78	32.89	33.72	333608
2021-06-23	33.67	33.96	33.08	33.17	400398
2021-06-24	33.36	33.40	32.86	33.16	214470
2021-06-25	33.27	33.60	32.97	33.17	802988
2021-06-28	33.39	33.76	32.81	33.17	367510
2021-06-29	33.27	33.56	32.86	33.18	172454
2021-06-30	33.01	33.28	32.92	32.99	277246
2021-07-01	33.29	34.39	32.99	34.37	578778
2021-07-02	34.32	34.48	33.73	34.04	472520
2021-07-06	34.48	34.48	33.23	33.55	404816
2021-07-07	33.42	34.11	33.33	33.93	335376
2021-07-08	33.35	33.41	32.67	32.94	379192
2021-07-09	33.58	33.66	33.09	33.56	194948
2021-07-12	33.32	33.65	33.11	33.61	214460
2021-07-13	33.52	33.80	33.18	33.22	236950
2021-07-14	33.27	33.65	33.22	33.45	175168
2021-07-15	33.22	33.83	33.19	33.56	281194
2021-07-16	33.63	33.76	32.20	32.28	573858
2021-07-19	31.63	31.95	31.28	31.63	459068
2021-07-20	31.79	32.70	31.59	32.08	385248
2021-07-21	32.12	32.50	31.75	31.90	311924
2021-07-22	31.98	32.22	31.55	31.97	246326
2021-07-23	32.03	32.63	31.74	32.60	265596
2021-07-26	32.64	32.85	32.15	32.45	284514
2021-07-27	32.17	32.17	31.63	32.04	262414
2021-07-28	32.12	32.45	31.35	31.96	243868
2021-07-29	32.29	33.14	31.84	32.93	560048
2021-07-30	32.44	34.14	31.67	33.14	609340
2021-08-02	33.10	33.48	32.15	32.77	449644
2021-08-03	32.88	33.62	32.33	33.40	414454
2021-08-04	33.30	33.55	31.65	31.66	412444
2021-08-05	31.69	31.97	31.18	31.43	431136
2021-08-06	31.79	32.25	31.47	32.00	215272
2021-08-09	32.01	32.23	31.44	31.46	149966
2021-08-10	31.42	31.88	31.27	31.75	244376
2021-08-11	31.79	32.50	31.43	32.49	165752
2021-08-12	32.43	32.71	32.26	32.50	228666
2021-08-13	32.46	33.58	31.56	33.57	536132
2021-08-16	33.41	34.03	32.91	33.82	478960
2021-08-17	33.63	33.83	33.17	33.47	442198
2021-08-18	33.43	34.38	33.02	33.17	423450
2021-08-19	32.84	33.11	32.37	32.66	901170
2021-08-20	32.71	33.60	32.71	33.55	475748
2021-08-23	33.74	34.16	33.53	33.79	206346
2021-08-24	33.80	34.02	33.36	33.37	217288
2021-08-25	33.35	33.97	33.26	33.85	206978
2021-08-26	33.92	33.92	33.51	33.72	199720
2021-08-27	33.76	34.93	33.75	34.84	381510
2021-08-30	34.89	35.26	34.43	35.17	331028
2021-08-31	35.02	35.25	34.76	35.10	432178
2021-09-01	34.50	35.44	34.50	35.16	304088
2021-09-02	35.34	35.83	35.13	35.74	353222
2021-09-03	35.66	35.90	35.14	35.27	282486
2021-09-07	35.16	35.51	34.89	34.94	201978
2021-09-08	34.80	35.16	34.44	35.10	317266
2021-09-09	34.67	35.05	33.50	33.70	411880
2021-09-10	34.01	34.47	33.87	34.29	279186
2021-09-13	34.50	34.50	33.87	34.21	298372
2021-09-14	34.24	34.24	33.59	34.03	291668
2021-09-15	34.17	34.89	34.03	34.75	395958
2021-09-16	34.80	35.20	34.67	35.00	310400
2021-09-17	35.08	35.08	33.88	34.18	1254574
2021-09-20	33.66	34.29	33.28	34.28	293400
2021-09-21	34.63	34.69	33.63	34.64	353852
2021-09-22	34.85	35.07	34.52	34.65	192914
2021-09-23	34.81	35.41	34.81	34.99	214950
2021-09-24	34.92	35.32	34.26	35.00	301032
2021-09-27	35.09	36.02	35.09	35.63	252600
2021-09-28	35.75	35.75	34.90	34.92	260544
2021-09-29	35.00	35.42	34.81	35.14	200644
2021-09-30	35.21	35.45	34.37	34.38	230922
2021-10-01	34.58	35.22	34.08	34.62	356618
2021-10-04	34.61	35.08	34.23	35.01	295710
2021-10-05	35.20	35.71	34.93	35.41	298310
2021-10-06	35.05	35.72	34.85	35.68	216540
2021-10-07	35.99	36.21	35.59	35.67	306414
2021-10-08	35.60	35.82	35.10	35.38	215398
2021-10-11	35.42	35.53	35.20	35.26	92400
2021-10-12	35.31	35.78	35.21	35.74	196622
2021-10-13	35.67	35.82	35.36	35.73	145708
2021-10-14	36.00	36.38	35.94	36.11	162878
2021-10-15	36.90	37.15	36.16	36.42	624150
2021-10-18	36.19	37.12	36.19	36.64	204372
2021-10-19	36.87	37.17	36.25	36.66	427550
2021-10-20	36.84	37.35	36.59	37.30	357276
2021-10-21	37.40	37.81	37.38	37.73	236170
2021-10-22	37.83	39.02	37.75	38.88	331776
2021-10-25	39.33	39.48	38.99	39.09	394136
2021-10-26	39.23	39.23	38.62	38.92	372472
2021-10-27	38.85	39.45	38.52	38.56	402138
2021-10-28	38.64	39.74	38.63	39.48	416650
2021-10-29	40.00	41.00	39.00	39.29	469414
2021-11-01	39.39	40.98	39.03	40.88	388754
2021-11-02	40.86	41.03	40.09	40.17	243342
2021-11-03	40.23	41.50	39.58	41.40	239070
2021-11-04	41.58	42.10	41.55	42.00	347178
2021-11-05	42.45	43.08	41.21	41.43	549976
2021-11-08	41.60	42.10	41.26	41.79	276958
2021-11-09	41.62	42.00	41.26	41.34	240488
2021-11-10	41.13	41.39	40.63	40.86	202706
2021-11-11	40.90	41.57	40.62	41.53	252536
2021-11-12	41.49	42.72	41.38	42.34	406670
2021-11-15	42.30	42.82	41.90	42.74	318762
2021-11-16	42.63	43.48	42.39	43.41	322974
2021-11-17	43.19	43.50	42.82	43.04	306990
2021-11-18	43.16	43.16	41.45	41.68	628636
2021-11-19	41.62	42.00	41.15	41.79	524842
2021-11-22	42.01	43.10	41.68	42.54	269142
2021-11-23	42.48	42.83	41.97	42.39	340384
2021-11-24	42.17	42.40	41.92	42.13	178132
2021-11-26	41.01	41.44	40.67	40.88	266662
2021-11-29	41.35	41.46	40.37	40.56	464952
2021-11-30	40.15	40.87	38.47	38.84	601852
2021-12-01	40.08	40.12	38.21	38.25	435278
2021-12-02	38.47	39.47	37.98	39.35	217406
2021-12-03	39.56	40.34	39.08	39.64	264980
2021-12-06	40.12	41.81	39.58	41.34	430910
2021-12-07	41.69	42.45	41.31	41.46	258380
2021-12-08	41.57	41.71	40.92	41.41	173770
2021-12-09	41.19	41.83	41.06	41.42	164870
2021-12-10	41.62	42.29	41.34	42.07	215846
2021-12-13	42.11	42.42	41.43	41.93	259386
2021-12-14	41.70	42.43	41.41	41.61	166886
2021-12-15	41.76	41.99	41.31	41.64	410272
2021-12-16	41.93	41.94	40.56	40.72	416666
2021-12-17	40.63	40.99	39.33	39.48	1193428
2021-12-20	39.14	39.48	38.41	39.15	393244
2021-12-21	39.45	40.13	39.40	39.83	411438
2021-12-22	39.96	40.24	39.46	40.13	244916
2021-12-23	40.40	40.85	40.03	40.33	139692
2021-12-27	40.45	41.28	39.91	41.22	219372
2021-12-28	41.32	41.74	40.99	41.59	212136
2021-12-29	41.79	42.62	41.56	42.46	226746
2021-12-30	42.36	42.53	41.91	42.08	171246
2021-12-31	42.01	42.54	41.73	42.12	159356
2022-01-03	43.60	43.60	41.30	41.70	195878
2022-01-04	42.80	43.31	41.45	43.08	236924
2022-01-05	43.14	43.14	41.14	41.25	254092
2022-01-06	41.42	41.63	40.78	41.39	454204
2022-01-07	41.25	41.34	39.93	40.19	356222
2022-01-10	40.16	40.16	39.13	39.85	288258
2022-01-11	39.84	39.94	39.00	39.74	225940
2022-01-12	39.91	40.35	39.84	40.30	292310
2022-01-13	40.39	40.89	40.26	40.64	243576
2022-01-14	40.49	40.66	39.75	40.31	331772
2022-01-18	39.90	40.24	39.36	39.75	253350
2022-01-19	40.01	40.19	39.26	39.51	289280
2022-01-20	39.67	40.16	38.74	38.75	202844
2022-01-21	38.49	39.66	38.33	38.80	308682
2022-01-24	38.33	40.03	37.99	39.83	297226
2022-01-25	39.47	39.66	38.10	38.67	337256
2022-01-26	39.23	39.62	37.41	38.06	271380
2022-01-27	38.13	38.94	36.70	36.93	366034
2022-01-28	37.08	37.69	36.28	37.69	295824
2022-01-31	37.40	37.95	37.25	37.86	252450
2022-02-01	38.01	38.47	37.67	38.17	342680
2022-02-02	38.17	38.64	37.65	38.38	358302
2022-02-03	38.24	38.63	37.75	37.91	196012
2022-02-04	37.88	37.94	36.29	36.85	244600
2022-02-07	36.87	37.32	36.49	37.05	257514
2022-02-08	37.25	38.11	37.09	37.84	289108
2022-02-09	41.73	42.99	39.64	39.99	1224234
2022-02-10	39.23	40.64	38.85	39.49	857224
2022-02-11	39.58	40.31	39.04	39.65	684638
2022-02-14	39.84	40.28	39.28	39.57	526516
2022-02-15	39.66	40.37	39.50	39.94	577132
2022-02-16	40.03	40.40	39.70	40.23	419862
2022-02-17	39.88	40.02	39.26	39.60	381430
2022-02-18	39.49	40.04	39.19	39.81	794954
2022-02-22	39.62	39.77	39.05	39.16	348588
2022-02-23	39.24	39.45	38.45	38.52	321136
2022-02-24	37.76	39.72	37.56	39.50	330664
2022-02-25	39.40	41.28	39.40	41.05	423502
2022-02-28	40.45	42.36	40.41	42.20	623534
2022-03-01	42.14	42.82	41.46	41.90	507560
2022-03-02	41.88	43.20	41.52	42.48	448108
2022-03-03	42.75	43.22	42.53	42.72	349778
2022-03-04	41.64	42.88	41.38	42.66	320056
2022-03-07	42.56	42.56	41.15	41.51	586868
2022-03-08	41.39	42.55	39.63	39.69	611436
2022-03-09	40.18	40.71	40.00	40.47	346652
2022-03-10	39.79	41.16	39.79	40.89	269178
2022-03-11	41.09	41.41	39.32	39.38	510336
2022-03-14	39.64	39.92	38.73	39.30	327556
2022-03-15	39.47	39.73	38.29	39.14	363058
2022-03-16	39.55	41.39	39.55	41.30	331342
2022-03-17	40.95	41.18	40.46	41.13	281406
2022-03-18	41.35	41.55	40.27	41.48	737500
2022-03-21	41.24	42.20	40.87	41.22	290436
2022-03-22	41.40	42.20	41.00	41.40	236028
2022-03-23	41.09	41.20	40.68	40.80	345556
2022-03-24	40.93	41.13	40.42	40.45	349826
2022-03-25	40.45	40.66	39.78	40.19	304944
2022-03-28	40.19	40.65	39.71	39.78	647464
2022-03-29	40.30	41.54	39.95	41.26	857706
2022-03-30	41.07	41.45	40.21	40.30	273024
2022-03-31	39.46	39.85	37.75	38.61	939752
2022-04-01	39.02	39.49	34.72	35.07	1316912
2022-04-04	35.22	35.39	34.19	34.30	746912
2022-04-05	34.00	34.48	32.39	32.88	2198186
2022-04-06	32.64	32.79	31.19	31.42	1299930
2022-04-07	31.63	31.63	30.41	31.17	1098100
2022-04-08	31.00	31.40	30.46	30.69	661470
2022-04-11	30.45	31.60	30.41	30.68	831558
2022-04-12	30.85	31.63	30.66	30.93	954040
2022-04-13	30.74	31.74	30.74	31.74	339820
2022-04-14	31.68	31.96	31.08	31.17	526380
2022-04-18	31.22	31.64	30.62	30.92	467768
2022-04-19	31.01	32.22	30.88	31.98	616708
2022-04-20	32.34	32.68	31.96	32.22	366676
2022-04-21	32.62	32.67	32.02	32.29	372312
2022-04-22	32.09	32.23	31.68	31.69	460860
2022-04-25	31.47	32.89	31.34	32.86	595106
2022-04-26	33.28	33.69	32.26	32.54	725830
2022-04-27	32.43	32.63	31.93	32.35	398206
2022-04-28	32.69	33.76	32.41	33.30	530210
2022-04-29	38.11	38.34	33.47	33.58	2956632
2022-05-02	33.87	36.63	33.87	36.32	1682264
2022-05-03	36.03	37.16	35.67	36.88	1013918
2022-05-04	37.21	39.18	37.15	39.18	805914
2022-05-05	38.59	38.98	37.52	38.08	736386
2022-05-06	37.86	38.62	37.02	38.03	538994
2022-05-09	38.08	38.41	37.33	37.56	554166
2022-05-10	37.91	38.11	36.34	37.21	470200
2022-05-11	37.19	37.67	36.17	36.59	394018
2022-05-12	36.55	37.08	35.65	37.02	422798
2022-05-13	37.03	37.78	36.75	36.87	428032
2022-05-16	36.85	38.00	35.76	36.08	461670
2022-05-17	36.64	37.85	36.64	37.71	362866
2022-05-18	37.68	37.68	34.84	34.98	676136
2022-05-19	34.77	35.59	34.01	34.52	547426
2022-05-20	34.98	35.16	33.97	35.10	336172
2022-05-23	35.44	35.80	34.98	35.62	529614
2022-05-24	35.43	35.61	34.76	35.18	407788
2022-05-25	35.18	37.38	35.04	36.95	526832
2022-05-26	36.92	37.91	36.63	36.68	950186
2022-05-27	36.98	37.25	36.50	36.72	381046
2022-05-31	36.48	36.99	35.99	36.49	492150
2022-06-01	36.49	36.97	36.16	36.36	314978
2022-06-02	36.38	37.75	36.38	37.64	536286
2022-06-03	37.50	38.63	37.38	38.45	419294
2022-06-06	38.74	39.45	38.46	39.31	410162
2022-06-07	38.90	38.97	38.22	38.82	248848
2022-06-08	38.43	38.51	37.28	37.60	410592
2022-06-09	37.43	38.01	37.05	37.09	250712
2022-06-10	36.71	37.27	35.98	36.24	273152
2022-06-13	35.32	36.82	35.16	35.84	317492
2022-06-14	36.25	37.39	35.87	36.54	312702
2022-06-15	36.67	37.45	36.27	36.75	330310
2022-06-16	35.95	35.98	34.78	34.93	471910
2022-06-17	35.95	36.11	33.27	33.49	1018550
2022-06-21	34.07	35.00	33.25	34.58	353776
2022-06-22	34.02	36.92	33.35	34.05	277704
2022-06-23	34.23	34.73	33.81	34.28	238706
2022-06-24	34.43	35.69	34.43	35.05	447070
2022-06-27	35.32	36.31	35.10	35.77	322392
2022-06-28	36.00	36.16	34.89	35.16	734416
2022-06-29	35.35	35.45	34.14	35.10	283588
2022-06-30	34.59	35.52	34.32	35.47	333014
2022-07-01	35.14	35.93	35.03	35.71	324228
2022-07-05	35.47	35.47	34.54	35.27	346494
2022-07-06	35.44	35.51	33.88	34.98	243388
2022-07-07	35.33	35.98	35.18	35.48	286652
2022-07-08	35.43	35.63	34.87	35.32	238520
2022-07-11	35.21	35.86	34.82	35.42	236410
2022-07-12	35.45	35.92	34.87	35.30	265690
2022-07-13	34.86	35.15	34.12	34.51	190604
2022-07-14	34.14	34.40	33.68	34.31	258636
2022-07-15	35.35	35.38	34.83	35.14	253790
2022-07-18	35.04	35.89	34.84	34.96	306516
2022-07-19	35.24	36.60	35.00	36.57	516004
2022-07-20	36.42	37.09	36.21	37.00	392082
2022-07-21	36.67	37.07	36.13	36.40	498384
2022-07-22	36.66	36.93	36.18	36.63	200940
2022-07-25	36.75	36.83	36.14	36.27	184124
2022-07-26	36.21	36.69	35.95	36.33	193890
2022-07-27	36.36	37.30	36.02	36.94	212500
2022-07-28	37.04	37.89	36.83	37.80	374776
2022-07-29	38.05	38.53	37.66	38.20	382530
2022-08-01	38.25	38.72	37.77	38.37	516452
2022-08-02	38.25	38.49	37.35	37.70	412180
2022-08-03	38.02	38.46	37.75	38.07	408938
2022-08-04	38.99	40.43	38.01	39.90	733788
2022-08-05	39.62	40.50	39.62	40.34	402040
2022-08-08	40.33	40.91	40.10	40.42	317550
2022-08-09	40.57	41.18	39.83	40.09	378860
2022-08-10	40.89	42.20	40.67	41.77	487218
2022-08-11	41.94	43.17	41.78	42.54	514560
2022-08-12	42.96	43.04	42.51	42.92	290656
2022-08-15	42.66	43.29	42.50	43.26	517288
2022-08-16	43.26	44.81	43.26	43.45	1027994
2022-08-17	43.39	43.40	42.19	42.49	486062
2022-08-18	42.40	43.01	42.36	42.87	301500
2022-08-19	42.85	42.85	42.03	42.61	380088
2022-08-22	42.30	42.57	41.69	42.15	449634
2022-08-23	42.09	42.66	41.90	41.96	562622
2022-08-24	41.92	42.89	41.88	42.63	462616
2022-08-25	42.95	43.53	42.78	43.39	296488
2022-08-26	43.34	43.55	41.76	41.76	345640
2022-08-29	41.56	42.04	41.07	41.12	558236
2022-08-30	41.12	41.23	40.26	40.81	513890
2022-08-31	40.75	40.94	39.74	39.91	517154
2022-09-01	39.46	40.98	38.98	39.42	626346
2022-09-02	39.62	40.19	38.60	38.64	471356
2022-09-06	38.75	39.11	38.27	38.78	754702
2022-09-07	38.80	39.47	37.57	39.32	485106
2022-09-08	39.04	39.15	38.33	38.70	622982
2022-09-09	38.91	39.87	38.72	39.39	517682
2022-09-12	39.80	40.04	39.48	39.64	420032
2022-09-13	38.86	39.16	38.20	38.38	358386
2022-09-14	38.46	38.60	37.80	38.09	353224
2022-09-15	37.97	39.07	37.29	37.53	363180
2022-09-16	36.18	36.56	34.95	35.91	1246016
2022-09-19	35.73	37.05	35.72	36.42	527484
2022-09-20	36.34	36.91	35.25	35.65	508496
2022-09-21	35.93	36.35	35.52	35.57	493092
2022-09-22	35.37	35.79	35.23	35.52	810046
2022-09-23	35.08	35.27	33.91	34.16	580348
2022-09-26	34.14	34.73	33.89	34.09	561522
2022-09-27	34.17	35.10	34.03	34.89	516962
2022-09-28	34.93	35.87	34.64	35.65	392468
2022-09-29	35.18	35.65	35.01	35.52	354090
2022-09-30	35.31	35.70	34.43	34.49	520136
2022-10-03	34.59	36.13	34.59	35.77	505606
2022-10-04	35.97	36.40	35.43	36.00	643626
2022-10-05	35.76	36.35	35.44	35.62	512358
2022-10-06	35.49	36.45	35.49	36.00	365474
2022-10-07	35.86	35.86	35.04	35.33	311480
2022-10-10	35.67	35.93	35.16	35.55	258400
2022-10-11	35.25	35.78	34.96	35.32	360028
2022-10-12	35.41	36.14	35.10	35.46	328862
2022-10-13	34.87	36.63	34.49	36.37	354022
2022-10-14	36.74	37.06	35.91	35.97	393464
2022-10-17	36.60	37.08	36.35	36.71	399570
2022-10-18	37.41	37.91	36.98	37.38	413048
2022-10-19	37.30	37.57	36.17	36.55	301610
2022-10-20	36.24	36.31	33.95	35.04	603528
2022-10-21	35.37	35.96	34.96	35.80	547762
2022-10-24	36.12	36.76	36.01	36.60	411184
2022-10-25	36.80	37.40	36.80	37.09	312726
2022-10-26	36.78	38.03	36.27	37.54	368510
2022-10-27	37.83	38.15	37.26	37.51	734754
2022-10-28	38.19	39.80	37.37	38.58	880822
2022-10-31	38.25	39.60	38.04	38.80	627740
2022-11-01	39.23	39.84	38.45	39.70	546030
2022-11-02	39.33	39.89	38.18	38.26	552064
2022-11-03	38.39	38.61	37.39	38.10	274662
2022-11-04	38.56	38.72	37.74	38.70	345986
2022-11-07	38.99	39.83	38.70	39.64	235806
2022-11-08	39.85	40.64	39.37	39.63	571734
2022-11-09	39.41	40.04	38.37	38.57	294524
2022-11-10	39.93	41.19	39.61	41.18	400810
2022-11-11	41.63	42.31	41.31	42.03	368160
2022-11-14	41.83	43.42	41.42	42.30	505710
2022-11-15	42.78	43.48	42.44	43.10	329894
2022-11-16	42.76	43.09	41.34	41.45	399138
2022-11-17	40.50	40.79	39.16	40.45	489518
2022-11-18	41.15	41.15	40.26	40.79	418396
2022-11-21	40.38	40.96	40.38	40.65	355732
2022-11-22	40.94	41.28	40.66	40.77	393240
2022-11-23	40.59	41.47	40.30	41.20	301332
2022-11-25	41.39	41.53	41.14	41.24	143596
2022-11-28	40.82	41.98	40.75	41.21	510558
2022-11-29	41.25	41.76	41.07	41.39	320544
2022-11-30	41.55	42.12	40.68	42.08	450152
2022-12-01	41.80	42.23	41.32	41.38	480128
2022-12-02	41.00	41.76	40.54	41.30	438650
2022-12-05	40.93	40.93	39.25	39.30	447056
2022-12-06	39.21	39.59	38.99	39.53	469612
2022-12-07	39.47	39.90	39.20	39.41	326104
2022-12-08	39.44	40.35	39.16	39.35	259838
2022-12-09	39.13	39.72	38.72	39.08	295282
2022-12-12	39.27	40.31	38.76	40.23	488936
2022-12-13	41.40	41.85	40.06	40.20	529064
2022-12-14	40.15	41.11	40.09	40.45	604640
2022-12-15	40.08	40.25	39.63	39.91	546484
2022-12-16	39.48	40.47	39.39	40.44	2943862
2022-12-19	40.36	40.47	39.59	39.97	440536
2022-12-20	39.91	40.10	38.99	39.17	624978
2022-12-21	39.68	40.70	38.71	40.66	441230
2022-12-22	40.27	40.78	39.68	40.69	433106
2022-12-23	40.71	41.10	40.44	41.08	175328
2022-12-27	41.26	41.28	40.40	40.89	247190
2022-12-28	40.97	41.00	39.75	39.84	191410
2022-12-29	40.15	40.80	39.95	40.28	192374
2022-12-30	40.03	40.24	39.52	39.75	193902
2023-01-03	40.00	40.15	38.54	39.09	376948
2023-01-04	38.52	39.62	38.52	39.08	315378
2023-01-05	38.74	38.75	37.34	37.45	427236
2023-01-06	37.72	39.25	37.46	39.24	307538
2023-01-09	39.50	40.54	39.50	40.13	273788
2023-01-10	39.91	40.17	39.13	39.55	352566
2023-01-11	39.98	40.92	39.80	40.86	545052
2023-01-12	40.95	41.51	40.64	41.43	485652
2023-01-13	41.17	41.74	40.75	40.89	391340
2023-01-17	41.08	41.18	40.31	40.33	365962
2023-01-18	40.43	42.39	40.43	40.52	380170
2023-01-19	40.36	40.87	40.31	40.61	291362
2023-01-20	41.00	41.58	40.57	41.52	461656
2023-01-23	41.73	41.93	41.10	41.45	555718
2023-01-24	41.40	42.23	41.00	42.12	328616
2023-01-25	41.82	42.04	41.19	41.79	191402
2023-01-26	42.00	42.00	40.89	41.29	314460
2023-01-27	41.35	42.71	41.35	41.80	263536
2023-01-30	41.57	42.27	40.94	41.27	492250
2023-01-31	41.27	42.72	41.27	42.64	340432
2023-02-01	42.72	44.83	42.40	44.14	546650
2023-02-02	44.08	46.23	44.05	45.95	718052
2023-02-03	50.16	52.34	46.41	48.73	1151880
2023-02-06	48.18	49.12	47.33	48.57	692236
2023-02-07	48.51	49.67	48.24	49.62	519846
2023-02-08	49.45	49.69	48.29	48.89	387136
2023-02-09	49.22	49.22	47.69	47.77	353700
2023-02-10	47.60	48.05	47.05	47.55	402394
2023-02-13	47.50	48.40	47.15	48.19	387086
2023-02-14	48.06	49.32	47.82	48.84	366442
2023-02-15	48.40	48.71	47.96	48.55	217660
2023-02-16	48.15	48.29	47.43	47.98	313932
2023-02-17	48.13	48.80	47.87	48.40	306866
2023-02-21	47.77	48.20	46.62	46.73	345078
2023-02-22	46.77	47.58	46.67	46.73	377022
2023-02-23	47.01	47.44	46.60	47.30	163364
2023-02-24	46.61	46.99	46.11	46.96	255702
2023-02-27	47.34	47.81	46.65	46.70	257678
2023-02-28	46.60	47.22	45.74	45.87	727702
2023-03-01	45.88	46.48	45.18	46.06	440876
2023-03-02	45.74	47.14	45.14	46.85	326942
2023-03-03	47.01	47.01	46.23	46.86	388056
2023-03-06	46.72	47.03	45.85	45.95	373136
2023-03-07	45.95	46.19	45.07	45.14	534146
2023-03-08	45.29	45.95	44.65	45.85	468530
2023-03-09	45.91	46.59	45.19	45.32	260386
2023-03-10	45.13	45.20	43.88	44.23	306598
2023-03-13	43.47	44.18	42.88	42.98	513788
2023-03-14	44.39	44.39	41.29	42.23	705834
2023-03-15	41.25	41.48	40.40	41.42	629554
2023-03-16	41.25	42.43	40.64	42.28	472836
2023-03-17	42.30	42.54	40.82	41.05	1420732
2023-03-20	41.42	41.68	40.62	40.73	403052
2023-03-21	41.49	42.22	41.07	41.44	392084
2023-03-22	41.37	42.16	40.83	40.87	308908
2023-03-23	41.01	41.77	40.42	40.70	315808
2023-03-24	40.35	40.92	39.88	40.70	223888
2023-03-27	41.15	41.51	40.60	41.39	278440
2023-03-28	41.15	41.69	40.97	41.19	216948
2023-03-29	41.55	41.67	40.80	41.19	344718
2023-03-30	41.03	41.26	40.36	40.78	392740
2023-03-31	41.15	42.14	41.10	41.97	579610
2023-04-03	41.93	42.31	40.44	41.28	465678
2023-04-04	41.33	41.68	39.88	40.03	310120
2023-04-05	39.62	40.04	39.17	39.41	381348
2023-04-06	39.45	39.69	38.97	39.01	276332
2023-04-10	39.04	40.54	38.92	40.51	547694
2023-04-11	40.67	40.99	40.14	40.72	301462
2023-04-12	41.08	41.08	40.13	40.28	270632
2023-04-13	40.44	40.44	39.50	40.30	317042
2023-04-14	40.35	40.96	40.35	40.58	385306
2023-04-17	40.70	41.26	40.22	40.56	355378
2023-04-18	40.72	41.28	40.29	40.46	551950
2023-04-19	40.45	41.27	40.01	41.13	349902
2023-04-20	40.97	41.59	40.91	41.16	334782
2023-04-21	41.15	41.60	40.87	41.06	371688
2023-04-24	41.37	41.65	41.24	41.53	355366
2023-04-25	41.03	41.10	40.08	40.48	364058
2023-04-26	40.08	40.18	38.42	38.73	573492
2023-04-27	39.07	40.65	38.84	40.41	708810
2023-04-28	37.50	38.18	36.54	37.70	1125740
2023-05-01	37.74	38.54	37.58	38.08	598988
2023-05-02	37.79	37.86	36.88	37.67	564782
2023-05-03	37.82	38.25	36.73	36.96	667584
2023-05-04	36.72	37.32	36.01	36.27	769446
2023-05-05	36.64	37.33	36.41	37.02	478642
2023-05-08	37.26	37.64	36.52	36.71	458274
2023-05-09	36.59	36.84	36.11	36.50	608372
2023-05-10	36.97	36.97	36.23	36.65	510966
2023-05-11	36.66	37.25	36.27	37.10	557882
2023-05-12	37.30	37.75	36.89	37.24	418216
2023-05-15	37.28	37.28	36.61	36.61	424632
2023-05-16	36.54	36.67	35.86	36.18	439120
2023-05-17	36.32	37.01	36.13	36.96	646074
2023-05-18	36.81	37.66	36.80	37.58	559400
2023-05-19	37.98	38.05	37.11	37.57	501682
2023-05-22	37.70	38.02	37.19	37.60	487626
2023-05-23	37.46	37.84	37.18	37.22	341700
2023-05-24	36.95	37.04	36.14	36.60	641176
2023-05-25	36.47	37.45	36.29	37.34	438334
2023-05-26	37.34	37.43	36.94	37.20	455520
2023-05-30	37.41	37.90	36.50	37.52	595886
2023-05-31	37.40	37.68	36.59	36.78	573122
2023-06-01	36.82	36.95	36.50	36.63	461734
2023-06-02	36.87	38.02	36.87	37.71	519824
2023-06-05	37.47	37.53	36.59	36.76	385160
2023-06-06	36.76	38.12	36.39	37.84	679248
2023-06-07	37.91	38.91	37.39	38.71	707394
2023-06-08	38.77	39.20	38.67	38.96	580898
2023-06-09	38.86	39.19	38.38	38.51	444790
2023-06-12	38.62	39.13	38.47	38.97	491236
2023-06-13	39.00	39.55	38.76	39.12	626634
2023-06-14	39.28	39.99	39.04	39.63	660722
2023-06-15	39.43	40.58	39.28	40.49	593856
2023-06-16	40.89	40.89	39.43	40.08	1055160
2023-06-20	39.90	39.96	38.99	39.03	260528
2023-06-21	38.71	39.20	38.58	38.94	355714
2023-06-22	38.80	39.03	38.56	38.93	440176
2023-06-23	38.58	39.20	38.00	38.27	555178
2023-06-26	38.27	39.06	38.21	38.61	300324
2023-06-27	38.64	39.74	38.61	39.42	319658
2023-06-28	39.36	39.62	39.08	39.48	279852
2023-06-29	39.78	40.48	39.73	40.11	283328
2023-06-30	40.50	40.50	39.89	40.16	260670
2023-07-03	39.93	40.81	39.93	40.71	145720
2023-07-05	40.43	40.43	39.90	40.01	349282
2023-07-06	39.48	39.85	39.23	39.56	406882
2023-07-07	39.48	40.24	39.46	39.81	646714
2023-07-10	39.81	40.61	39.51	40.33	330412
2023-07-11	40.33	40.79	40.33	40.75	222100
2023-07-12	41.34	41.37	40.75	40.77	441918
2023-07-13	40.77	40.83	40.14	40.20	406672
2023-07-14	40.16	40.24	39.82	39.99	272168
2023-07-17	39.80	40.13	39.51	39.60	510868
2023-07-18	39.90	41.04	39.75	40.53	605162
2023-07-19	40.92	42.60	40.88	42.26	581198
2023-07-20	42.44	42.44	41.63	42.11	393324
2023-07-21	42.18	42.58	41.87	42.30	434394
2023-07-24	42.04	42.80	41.95	42.20	308662
2023-07-25	42.12	42.84	42.12	42.34	364844
2023-07-26	42.31	43.60	42.31	43.47	510626
2023-07-27	43.62	43.92	43.28	43.38	449212
2023-07-28	43.61	45.85	42.35	44.95	877304
2023-07-31	45.21	45.33	44.76	45.07	423080
2023-08-01	44.79	44.99	44.19	44.92	338354
2023-08-02	44.57	45.01	44.23	44.54	442488
2023-08-03	44.41	44.70	43.78	44.43	397960
2023-08-04	44.67	44.87	44.07	44.25	287986
2023-08-07	44.36	44.74	43.57	43.77	605758
2023-08-08	43.29	43.72	42.80	43.64	463546
2023-08-09	43.46	43.90	42.43	43.73	360160
2023-08-10	43.93	44.29	42.84	42.96	354206
2023-08-11	42.72	42.79	42.02	42.43	472320
2023-08-14	42.26	42.27	41.61	42.10	243204
2023-08-15	41.75	41.82	41.22	41.36	213054
2023-08-16	41.32	41.86	40.48	40.74	379514
2023-08-17	40.95	41.18	40.21	40.30	223610
2023-08-18	40.09	40.61	40.01	40.43	360828
2023-08-21	40.37	40.76	40.21	40.36	226792
2023-08-22	40.36	40.70	39.09	39.15	282486
2023-08-23	39.07	39.89	38.89	39.79	520816
2023-08-24	39.56	40.31	39.46	40.01	506878
2023-08-25	39.97	40.33	39.42	40.16	256822
2023-08-28	40.27	40.73	40.21	40.43	321136
2023-08-29	40.49	40.53	40.14	40.35	336406
2023-08-30	40.35	40.68	40.25	40.51	334864
2023-08-31	40.44	40.44	38.79	39.02	612742
2023-09-01	39.41	39.85	39.27	39.48	436370
2023-09-05	39.16	39.72	38.32	38.78	582964
2023-09-06	38.97	39.61	38.77	39.20	482524
2023-09-07	39.16	39.37	38.60	38.92	408126
2023-09-08	38.85	39.03	38.51	38.80	364846
2023-09-11	39.33	39.33	39.33	39.33	76322
2023-09-12	39.30	39.80	39.22	39.60	451886
2023-09-13	39.71	40.50	39.24	40.33	547294
2023-09-14	40.75	41.19	40.16	40.98	556828
2023-09-15	40.98	41.01	40.01	40.31	2135550
2023-09-18	40.53	40.61	40.12	40.40	374892
2023-09-19	40.30	40.70	40.00	40.29	385586
2023-09-20	40.60	40.75	39.97	39.97	282874
2023-09-21	39.90	40.54	39.81	40.01	354002
2023-09-22	40.07	40.47	39.71	39.73	242624
2023-09-25	39.80	40.56	39.72	40.52	308288
2023-09-26	40.39	40.50	39.71	39.73	261470
2023-09-27	39.73	40.22	39.13	39.32	287900
2023-09-28	39.35	39.91	39.35	39.67	408610
2023-09-29	39.82	40.04	39.18	39.27	473182
2023-10-02	39.09	39.22	37.92	38.42	464794
2023-10-03	38.13	38.82	38.02	38.66	412618
2023-10-04	39.46	40.26	39.37	39.58	522172
2023-10-05	39.33	39.79	38.82	39.43	387110
2023-10-06	39.16	39.82	39.16	39.28	249336
2023-10-09	39.12	39.82	38.96	39.55	204616
2023-10-10	39.63	40.18	39.63	39.89	174242
2023-10-11	39.79	40.14	38.99	39.54	448982
2023-10-12	39.64	39.64	38.89	39.24	330106
2023-10-13	39.12	39.45	38.56	38.71	246128
2023-10-16	38.94	39.75	38.94	39.56	434152
2023-10-17	39.46	40.87	39.46	40.08	543148
2023-10-18	39.82	39.82	38.49	38.57	403474
2023-10-19	38.88	38.88	38.10	38.16	353740
2023-10-20	38.63	39.00	38.27	38.48	647886
2023-10-23	38.44	38.58	37.75	38.00	304808
2023-10-24	38.21	38.44	37.37	37.64	289020
2023-10-25	37.35	37.83	36.65	36.94	365388
2023-10-26	37.10	37.10	36.22	36.51	510406
2023-10-27	31.73	35.55	31.73	35.04	1542380
2023-10-30	35.37	35.92	34.30	35.02	651502
2023-10-31	35.05	35.41	34.23	34.38	792482
2023-11-01	34.53	34.77	33.68	34.03	965888
2023-11-02	34.37	34.66	33.38	34.08	1699912
2023-11-03	34.76	35.80	34.67	35.58	1182820
2023-11-06	35.49	36.23	34.98	36.04	714768
2023-11-07	35.84	35.84	34.91	35.06	468410
2023-11-08	35.07	35.68	34.99	35.55	794352
2023-11-09	35.71	35.73	34.51	34.96	654836
2023-11-10	35.15	35.63	34.94	35.54	347356
2023-11-13	35.40	35.87	35.29	35.67	682854
2023-11-14	36.56	37.71	36.51	37.65	807912
2023-11-15	37.66	38.40	37.55	38.06	570678
2023-11-16	37.89	37.92	37.20	37.41	612066
2023-11-17	37.84	37.84	37.34	37.45	614934
2023-11-20	37.36	37.53	36.98	37.53	334372
2023-11-21	37.39	37.88	37.10	37.85	231688
2023-11-22	38.17	38.39	37.40	37.60	484790
2023-11-24	37.54	37.90	37.44	37.70	131710
2023-11-27	37.49	37.65	37.12	37.64	369512
2023-11-28	37.59	37.60	36.88	37.34	727306
2023-11-29	37.50	38.13	37.40	37.40	458778
2023-11-30	37.66	37.99	37.35	37.78	549726
2023-12-01	37.86	39.33	37.85	39.17	656978
2023-12-04	39.34	40.44	39.04	40.22	737792
2023-12-05	39.85	40.07	39.35	39.82	635844
2023-12-06	39.95	40.39	39.68	40.31	592582
2023-12-07	40.50	40.65	40.11	40.47	444806
2023-12-08	40.40	40.87	39.96	40.31	316342
2023-12-11	40.22	42.09	40.22	41.82	592462
2023-12-12	41.84	42.17	41.47	41.47	312200
2023-12-13	41.43	41.93	40.41	41.82	424542
2023-12-14	42.46	44.32	41.92	43.72	832796
2023-12-15	44.07	44.98	43.80	44.63	2003352
2023-12-18	44.81	44.99	43.49	43.53	472286
2023-12-19	43.67	45.02	43.67	44.60	830192
2023-12-20	44.04	45.38	43.95	44.34	761920
2023-12-21	46.87	47.15	45.55	45.95	682932
2023-12-22	46.62	47.22	46.37	46.75	459496
2023-12-26	46.87	47.59	46.74	47.19	357824
2023-12-27	47.34	47.48	46.69	46.79	341936
2023-12-28	46.82	47.41	46.02	46.88	238718
2023-12-29	46.74	47.06	45.74	45.97	293026
2024-01-02	45.75	46.58	45.35	45.62	328290
2024-01-03	45.48	45.79	44.68	44.87	495920
2024-01-04	45.37	45.37	44.02	44.64	577250
2024-01-05	44.29	44.86	43.73	44.21	371784
2024-01-08	44.23	44.40	43.82	44.40	370362
2024-01-09	43.81	44.00	43.47	43.82	332326
2024-01-10	43.29	43.92	43.04	43.86	416828
2024-01-11	43.84	43.90	43.07	43.65	460390
2024-01-12	44.17	44.39	43.22	44.36	385380
2024-01-16	44.28	44.36	43.33	43.75	283744
2024-01-17	43.19	43.73	43.08	43.11	374320
2024-01-18	43.50	44.51	42.92	44.45	955456
2024-01-19	45.15	46.12	44.99	45.67	705548
2024-01-22	46.24	47.30	46.09	46.75	631104
2024-01-23	47.15	47.48	46.37	46.38	459290
2024-01-24	46.92	46.92	45.82	45.92	345766
2024-01-25	46.53	46.67	45.73	46.53	604924
2024-01-26	46.80	46.81	45.74	46.08	532360
2024-01-29	46.07	47.24	44.95	45.58	450053
2024-01-30	45.37	45.75	44.48	45.62	508854
2024-01-31	45.81	46.68	45.21	45.28	571141
2024-02-01	45.20	45.58	43.98	45.19	926347
2024-02-02	44.70	45.66	42.54	44.34	898231
2024-02-05	43.89	43.90	42.64	43.21	1029843
2024-02-06	43.16	44.75	43.09	44.41	619895
2024-02-07	44.65	44.79	43.85	44.01	580049
2024-02-08	43.80	44.60	43.37	44.34	443847
2024-02-09	44.46	45.91	44.00	44.99	406975
2024-02-12	45.14	46.42	45.14	45.88	473372
2024-02-13	44.43	45.54	44.26	44.81	674846
2024-02-14	45.14	45.33	44.51	44.71	459967
2024-02-15	44.89	45.96	44.89	45.51	490880
2024-02-16	45.31	45.58	44.41	44.51	537661
2024-02-20	43.92	43.92	42.91	42.97	488819
2024-02-21	43.01	43.73	43.01	43.67	375594
2024-02-22	43.58	44.23	43.42	43.93	521320
2024-02-23	44.06	44.71	43.82	44.45	414894
2024-02-26	44.14	44.61	43.71	43.72	344995
2024-02-27	43.98	44.45	43.70	44.09	377907
2024-02-28	43.63	43.93	43.17	43.42	334210
2024-02-29	43.98	44.18	42.30	42.53	2287385
2024-03-01	42.83	42.83	41.61	42.18	1210427
2024-03-04	42.77	43.55	42.30	42.36	688139
2024-03-05	42.19	43.02	42.12	42.21	489829
2024-03-06	42.76	43.00	42.47	42.59	426271
2024-03-07	42.76	43.11	42.20	42.75	316657
2024-03-08	43.17	43.50	42.32	42.52	268175
2024-03-11	42.24	42.43	41.98	42.20	257990
2024-03-12	42.11	42.44	41.83	42.35	505781
2024-03-13	42.20	42.59	42.02	42.28	297864
2024-03-14	42.16	42.31	41.14	41.33	491136
2024-03-15	41.14	41.96	40.88	41.24	1294376
2024-03-18	41.10	41.90	40.73	40.82	471402
2024-03-19	40.77	41.52	40.52	40.97	357713
2024-03-20	40.78	41.66	40.65	41.50	352094
2024-03-21	41.48	42.25	41.40	42.11	352805
2024-03-22	42.33	42.43	41.52	41.62	266268
2024-03-25	41.59	41.92	41.10	41.25	232517
2024-03-26	41.62	41.65	41.09	41.38	234602
2024-03-27	41.73	42.99	41.60	42.95	337745
2024-03-28	43.00	43.71	42.75	43.22	355810
2024-04-01	42.97	42.97	41.59	41.81	324848
2024-04-02	41.55	41.55	40.73	41.16	415778
2024-04-03	41.16	41.85	41.16	41.80	248777
2024-04-04	41.80	42.76	41.71	41.73	377803
2024-04-05	41.42	42.48	41.40	42.40	343458
2024-04-08	42.74	43.40	42.71	43.01	312761
2024-04-09	42.99	43.24	42.34	42.84	329453
2024-04-10	42.07	42.10	40.79	41.35	365117
2024-04-11	41.46	41.78	41.29	41.32	295158
2024-04-12	40.99	41.11	40.42	40.92	483498
2024-04-15	40.75	41.00	40.31	40.64	305622
2024-04-16	40.59	40.87	40.08	40.78	461038
2024-04-17	39.90	40.69	38.87	39.05	458922
2024-04-18	39.16	39.42	38.59	38.74	613465
2024-04-19	38.77	40.04	38.77	39.80	494534
2024-04-22	40.11	40.30	39.67	39.83	356502
2024-04-23	39.73	40.77	39.06	40.34	467631
2024-04-24	40.03	40.38	39.41	39.99	379523
2024-04-25	39.95	40.65	39.69	40.19	418178
2024-04-26	39.54	41.14	38.86	39.93	569414
2024-04-29	39.96	40.77	39.96	40.50	494126
2024-04-30	40.39	40.40	39.89	40.22	420037
2024-05-01	40.27	41.36	39.97	41.02	515166
2024-05-02	41.69	42.61	41.57	42.28	513113
2024-05-03	42.81	42.87	41.97	42.54	429407
2024-05-06	42.86	43.05	42.67	42.93	274609
2024-05-07	43.06	43.47	42.80	42.85	439666
2024-05-08	42.46	43.45	42.46	43.36	276492
2024-05-09	43.21	43.93	43.02	43.87	531011
2024-05-10	43.86	43.91	43.61	43.79	257223
2024-05-13	44.19	44.35	43.50	43.67	319947
2024-05-14	44.19	44.25	43.33	43.60	352600
2024-05-15	44.20	44.33	43.66	43.68	331054
2024-05-16	43.75	43.95	42.79	43.28	465485
2024-05-17	43.16	43.23	42.82	42.92	290068
2024-05-20	42.95	43.07	42.53	42.57	237303
2024-05-21	42.39	42.71	41.72	42.10	308600
2024-05-22	41.90	43.14	41.76	42.98	375807
2024-05-23	42.92	42.99	41.80	42.32	344900
2024-05-24	42.68	43.26	42.42	43.21	282117
2024-05-28	43.19	43.42	42.72	42.82	257279
2024-05-29	42.33	42.77	42.24	42.37	272643
2024-05-30	42.67	42.96	42.30	42.67	215400
2024-05-31	42.87	43.40	42.71	43.15	413658
2024-06-03	43.55	43.56	42.72	43.14	273606
2024-06-04	43.04	44.27	43.04	43.39	302813
2024-06-05	43.70	43.89	43.10	43.75	171199
2024-06-06	43.25	43.74	43.10	43.49	328569
2024-06-07	42.93	43.38	42.83	43.03	284877
2024-06-10	42.52	43.39	41.89	43.33	420936
2024-06-11	42.82	43.95	41.98	42.57	301672
2024-06-12	43.66	43.93	42.97	43.09	260332
2024-06-13	42.82	42.82	42.19	42.43	194016
2024-06-14	42.03	42.20	41.43	42.06	256458
2024-06-17	41.84	42.88	41.84	42.60	336960
2024-06-18	42.70	43.21	42.28	43.03	291303
2024-06-20	42.77	43.51	42.52	43.40	292749
2024-06-21	43.36	43.72	42.97	43.05	1606159
2024-06-24	43.26	44.06	43.11	43.34	380421
2024-06-25	42.45	43.45	42.10	43.31	496672
2024-06-26	43.29	43.63	43.19	43.21	295464
2024-06-27	43.44	43.44	42.47	42.76	367287
2024-06-28	43.17	43.61	42.83	43.05	571301
2024-07-01	43.25	43.75	42.52	42.86	443516
2024-07-02	43.09	43.24	42.57	42.72	366796
2024-07-03	42.95	43.46	42.55	43.14	258033
2024-07-05	42.81	42.90	42.15	42.45	348886
2024-07-08	42.47	42.64	41.83	42.03	329687
2024-07-09	41.61	41.98	41.18	41.27	417065
2024-07-10	41.47	41.98	41.38	41.90	366947
2024-07-11	42.66	43.70	42.19	43.45	389509
2024-07-12	43.76	44.93	43.48	44.47	494044
2024-07-15	44.67	45.33	44.25	44.58	453854
2024-07-16	44.90	46.89	44.58	46.86	589512
2024-07-17	46.36	47.31	45.90	45.99	703385
2024-07-18	44.97	45.98	42.00	44.93	460772
2024-07-19	45.03	45.05	43.95	44.70	450166
2024-07-22	44.76	45.23	44.34	45.08	343785
2024-07-23	44.82	45.21	44.52	44.82	352313
2024-07-24	44.85	45.48	44.36	44.39	375601
2024-07-25	44.77	46.35	44.76	45.81	499770
2024-07-26	46.39	46.60	45.21	45.89	232416
2024-07-29	46.12	46.61	45.50	45.85	265294
2024-07-30	46.15	46.69	45.83	46.29	350646
2024-07-31	46.44	47.55	45.60	46.77	382883
2024-08-01	47.14	48.39	45.58	46.20	620579
2024-08-02	39.48	46.09	38.07	42.53	877011
2024-08-05	40.41	42.81	39.02	42.41	533501
2024-08-06	42.41	43.86	42.27	42.89	665796
2024-08-07	43.69	44.00	42.32	42.40	533117
2024-08-08	43.07	43.52	42.76	43.41	529196
2024-08-09	43.50	43.78	42.49	42.74	519696
2024-08-12	42.74	42.74	41.88	42.04	343306
2024-08-13	42.43	42.75	42.01	42.64	276418
2024-08-14	42.77	42.89	42.07	42.12	261533
2024-08-15	43.10	44.15	43.09	43.39	369949
2024-08-16	43.21	43.78	43.04	43.24	217553
2024-08-19	43.39	43.55	43.06	43.31	360149
2024-08-20	43.31	43.48	42.70	42.85	306165
2024-08-21	43.42	43.72	43.11	43.28	347047
2024-08-22	43.17	43.61	42.82	43.03	286251
2024-08-23	43.36	44.06	43.14	43.69	318813
2024-08-26	43.97	44.38	43.57	43.96	360101
2024-08-27	43.86	44.11	43.04	43.57	353461
2024-08-28	43.53	45.79	43.53	45.38	684332
2024-08-29	45.73	46.21	45.32	45.59	546147
2024-08-30	46.04	47.25	45.72	47.13	1086054
2024-09-03	46.49	46.49	45.35	45.91	645433
2024-09-04	45.81	46.18	45.20	45.93	357342
2024-09-05	45.99	46.06	44.28	45.22	446502
2024-09-06	44.96	45.54	44.07	44.39	246790
2024-09-09	44.24	44.46	43.79	43.84	434499
2024-09-10	43.99	44.20	43.39	44.10	430418
2024-09-11	43.85	44.01	42.57	43.86	343521
2024-09-12	43.73	44.28	43.37	44.26	317657
2024-09-13	44.89	45.47	44.71	44.78	272224
2024-09-16	45.03	45.33	44.36	44.81	331423
2024-09-17	45.33	45.78	44.80	45.22	418732
2024-09-18	45.07	46.13	44.87	45.18	472451
2024-09-19	46.22	46.83	45.59	46.68	507116
2024-09-20	46.21	46.34	45.41	45.66	1486045
2024-09-23	46.10	46.11	45.14	45.20	462536
2024-09-24	45.52	46.39	45.27	46.04	432587
2024-09-25	46.00	46.16	45.02	45.09	512878
2024-09-26	45.80	46.23	44.75	44.89	494971
2024-09-27	45.41	46.03	44.90	45.18	437380
2024-09-30	45.23	46.09	45.13	45.45	430048
2024-10-01	45.40	45.70	44.03	44.33	525047
2024-10-02	44.21	44.55	43.79	43.86	627278
2024-10-03	43.76	43.76	42.81	42.84	374600
2024-10-04	43.42	43.45	42.34	42.40	356149
2024-10-07	42.01	42.71	41.77	42.47	426773
2024-10-08	42.89	42.89	42.28	42.52	405396
2024-10-09	42.59	42.64	42.19	42.26	567763
2024-10-10	41.87	42.83	41.83	42.15	563987
2024-10-11	42.51	43.68	42.51	43.51	360914
2024-10-14	43.25	44.14	42.98	44.09	383330
2024-10-15	43.91	45.47	43.90	44.26	754950
2024-10-16	45.29	45.99	45.06	45.36	414431
2024-10-17	45.22	45.22	43.54	44.22	433796
2024-10-18	44.43	44.54	43.86	44.27	301201
2024-10-21	44.01	44.01	43.13	43.30	389805
2024-10-22	43.25	43.60	43.00	43.10	278185
2024-10-23	43.02	43.15	42.56	42.62	246568
2024-10-24	43.01	43.49	42.74	43.04	317844
2024-10-25	43.50	43.67	43.09	43.35	207019
2024-10-28	43.62	43.89	43.45	43.69	154780
2024-10-29	43.34	43.75	43.21	43.49	190853
2024-10-30	43.25	44.55	43.25	43.75	439318
2024-10-31	39.38	43.93	38.16	43.39	697847
2024-11-01	43.44	43.75	42.55	43.25	491369
2024-11-04	43.21	44.57	43.20	44.05	493610
2024-11-05	43.81	45.39	43.81	45.33	411651
2024-11-06	47.32	49.26	47.32	49.20	643282
2024-11-07	49.10	49.10	47.42	47.53	459464
2024-11-08	47.57	48.86	47.23	48.37	542839
2024-11-11	48.93	50.20	48.93	49.96	545615
2024-11-12	49.80	50.03	48.91	49.30	783022
2024-11-13	49.31	50.18	48.79	50.15	510080
2024-11-14	50.58	50.62	49.43	49.88	631798
2024-11-15	50.10	50.83	49.23	49.66	1268105
2024-11-18	49.64	50.49	49.24	50.03	893867
2024-11-19	49.46	50.16	49.44	50.00	987594
2024-11-20	49.70	50.44	49.13	50.25	1193856
2024-11-21	50.38	50.85	49.47	49.95	819627
2024-11-22	50.01	51.11	49.62	51.01	749440
2024-11-25	51.42	53.21	51.26	53.20	981522
2024-11-26	52.93	52.93	51.67	52.44	658838
2024-11-27	52.56	52.99	51.49	51.69	275093
2024-11-29	51.86	52.09	50.85	51.64	394669
2024-12-02	51.62	52.19	50.61	51.95	538410
2024-12-03	52.24	52.24	51.08	51.47	471233
2024-12-04	51.15	51.29	49.22	51.16	552762
2024-12-05	51.00	51.38	50.37	50.59	454828
2024-12-06	51.03	51.03	49.52	49.79	412142
2024-12-09	50.18	50.61	49.78	50.25	353770
2024-12-10	50.33	50.94	49.55	50.47	378584
2024-12-11	50.56	50.87	50.01	50.03	432247
2024-12-12	50.06	50.45	49.25	49.93	325999
2024-12-13	49.63	49.73	48.98	49.12	334180
2024-12-16	48.89	49.60	48.68	49.36	471399
2024-12-17	48.99	49.53	47.93	48.06	529044
2024-12-18	48.34	48.44	45.99	46.08	407995
2024-12-19	46.46	46.95	44.86	45.07	546128
2024-12-20	44.78	45.12	42.66	43.07	3691990
2024-12-23	43.31	43.66	42.69	43.56	667464
2024-12-24	43.65	44.04	43.15	43.96	169536
2024-12-26	43.89	44.46	43.21	44.35	315845
2024-12-27	44.03	44.62	43.71	44.21	297450
2024-12-30	43.93	44.33	43.26	44.20	381900
2024-12-31	44.50	45.21	44.37	44.56	416356
2025-01-02	44.96	45.47	43.84	44.17	313334
2025-01-03	44.95	45.20	43.85	44.92	347880
2025-01-06	44.91	45.55	44.09	44.31	373974
2025-01-07	44.50	44.63	43.88	44.12	356098
2025-01-08	43.88	44.39	43.45	44.17	302069
2025-01-10	43.28	43.94	42.85	43.09	330479
2025-01-13	42.61	43.85	42.04	43.70	302634
2025-01-14	44.12	44.97	44.01	44.92	417936
2025-01-15	46.02	46.26	45.30	45.89	478254
2025-01-16	45.86	46.63	45.05	46.48	943197
2025-01-17	46.48	46.48	44.68	44.83	673967
2025-01-21	45.00	45.63	44.85	45.58	384190
2025-01-22	45.33	45.51	44.60	45.00	307063
2025-01-23	45.41	45.87	45.01	45.46	447373
2025-01-24	45.20	45.45	44.78	45.22	371844
2025-01-27	45.22	46.28	45.17	45.89	405181
2025-01-28	45.82	46.15	45.31	45.40	347046
2025-01-29	45.17	45.65	44.89	45.01	235136
2025-01-30	44.86	45.32	44.45	44.92	298359
2025-01-31	44.97	45.93	44.33	44.61	287546
2025-02-03	43.71	44.76	43.08	43.27	355667
2025-02-04	43.27	44.04	42.95	43.82	329057
2025-02-05	43.97	44.42	43.59	43.79	461543
2025-02-06	43.73	44.39	43.20	43.28	846097
2025-02-07	42.00	43.49	41.15	41.45	1313503
2025-02-10	41.53	41.94	40.69	41.75	826434
2025-02-11	41.72	42.75	41.50	42.67	616281
2025-02-12	42.41	42.61	42.00	42.10	530577
2025-02-13	42.10	42.60	41.62	42.56	573455
2025-02-14	42.79	43.14	42.31	42.96	419303
2025-02-18	42.11	43.48	41.61	43.15	585605
2025-02-19	42.64	43.08	42.45	43.00	660646
2025-02-20	42.60	43.05	42.00	42.98	646694
2025-02-21	42.59	43.37	41.79	43.13	1015283
2025-02-24	43.28	43.59	42.21	42.23	1189666
2025-02-25	41.72	42.59	40.21	42.18	612149
2025-02-26	41.91	42.22	40.54	40.77	645814
2025-02-27	40.72	41.23	40.23	40.29	763375
2025-02-28	40.72	41.41	40.32	41.10	599768
2025-03-03	41.26	41.70	39.80	39.86	479149
2025-03-04	39.52	40.40	38.80	38.97	476076
2025-03-05	38.92	39.78	38.74	39.19	656591
2025-03-06	38.77	39.70	38.74	39.51	494595
2025-03-07	39.14	39.67	38.93	39.36	542674
2025-03-10	39.17	39.50	38.30	38.48	730384
2025-03-11	38.48	39.98	37.80	38.00	785179
2025-03-12	38.14	38.14	36.86	37.09	691833
2025-03-13	37.23	38.30	36.34	36.53	592575
2025-03-14	36.77	37.84	36.50	37.08	746609
2025-03-17	37.29	38.36	37.29	38.15	813185
2025-03-18	38.01	38.01	36.88	37.34	880719
2025-03-19	37.19	37.74	36.63	36.77	680906
2025-03-20	36.39	37.15	36.32	36.82	735764
2025-03-21	36.40	37.70	36.04	37.47	3280535
2025-03-24	37.97	38.31	37.83	38.15	575333
2025-03-25	38.09	38.44	37.58	37.72	714643
2025-03-26	37.84	38.54	37.71	38.01	1852680
2025-03-27	38.18	38.50	37.79	38.03	502094
2025-03-28	37.93	38.06	37.13	37.13	369040
2025-03-31	36.85	37.47	36.50	37.17	501183
2025-04-01	37.01	37.34	36.65	37.22	426438
2025-04-02	37.22	38.06	36.95	38.01	292976
2025-04-03	37.20	37.20	33.72	33.93	550317
2025-04-04	32.75	33.57	31.63	33.38	661737
2025-04-07	32.49	34.34	31.59	32.55	719619
2025-04-08	33.53	33.91	31.50	31.90	776147
2025-04-09	31.65	35.66	31.41	35.31	875889
2025-04-10	34.18	34.44	32.71	33.68	746124
2025-04-11	33.68	33.68	32.00	33.24	499531
2025-04-14	33.76	34.02	32.80	33.44	578078
2025-04-15	33.23	33.73	32.63	32.70	421262
2025-04-16	32.33	32.55	31.30	31.63	520733
2025-04-17	31.63	32.61	31.50	32.30	447112
2025-04-21	31.95	31.99	30.97	31.64	521178
2025-04-22	32.09	32.35	31.65	32.22	426382
2025-04-23	33.05	34.21	32.63	32.74	762009
2025-04-24	32.67	33.52	32.56	33.46	407781
2025-04-25	32.83	32.96	31.79	32.15	521715
2025-04-28	32.36	32.61	31.87	32.29	338029
2025-04-29	32.09	32.22	31.79	31.94	356110
2025-04-30	31.34	31.90	30.84	31.59	376792
2025-05-01	31.89	32.28	31.40	31.99	490021
2025-05-02	32.38	33.30	32.33	32.88	567775
2025-05-05	32.52	33.26	32.00	32.40	1057285
2025-05-06	31.94	32.28	30.75	31.29	1491451
2025-05-07	31.82	32.18	31.59	31.65	964659
2025-05-08	32.11	33.46	31.76	33.13	884399
2025-05-09	32.26	34.29	31.52	33.23	920343
2025-05-12	35.35	36.97	34.99	35.84	864301
2025-05-13	36.16	36.32	35.49	35.53	470053
2025-05-14	35.28	35.64	34.95	35.47	455288
2025-05-15	35.07	35.93	35.07	35.74	466711
2025-05-16	35.81	36.14	35.46	35.96	481190
2025-05-19	35.30	35.76	35.14	35.72	520335
2025-05-20	35.48	35.79	35.11	35.50	680694
2025-05-21	34.99	35.54	33.90	33.92	461784
2025-05-22	34.21	34.21	33.80	34.05	487434
2025-05-23	33.25	33.63	33.22	33.32	412260
2025-05-27	33.81	34.40	33.59	34.23	481246
2025-05-28	34.13	34.27	33.66	33.71	305411
2025-05-29	34.05	34.21	33.54	34.05	438884
2025-05-30	33.93	34.24	33.60	33.71	523345
2025-06-02	33.80	33.99	32.94	33.11	444419
2025-06-03	33.40	34.16	32.87	34.10	422179
2025-06-04	34.08	34.17	33.71	33.79	339958
2025-06-05	33.68	33.80	33.26	33.38	294152
2025-06-06	33.89	34.30	33.53	33.69	339728
2025-06-09	33.83	34.27	33.55	33.83	390974
2025-06-10	34.11	34.77	33.88	34.31	492861
2025-06-11	34.36	34.42	33.40	33.48	536502
2025-06-12	33.11	33.57	32.83	33.56	420248
2025-06-13	32.91	33.36	32.69	32.90	439528
2025-06-16	33.27	33.60	32.94	33.40	613515
2025-06-17	33.03	33.26	32.66	32.78	395586
2025-06-18	33.08	33.25	32.69	32.78	448644
2025-06-20	32.99	33.18	32.70	32.94	1153635
2025-06-23	32.85	33.46	32.49	33.44	344367
2025-06-24	33.86	34.12	33.38	33.73	466493
2025-06-25	33.62	33.70	33.03	33.18	659080
2025-06-26	33.36	33.73	33.17	33.67	580447
2025-06-27	33.83	34.22	33.75	33.86	209871

Explore More About HUBG

Coins representing dividend payouts and trends

HUBG Dividend History

Discover Hub Group 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

HUBG Stock Split History

Discover Hub Group 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

HUBG Historical Prices

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

Web Analytics