ING Historical Prices

Summary

Key Stock Metrics

16.04

(February 3, 2025)

52-Week Low

29.21

(January 14, 2026)

52-Week High

47.18

(April 25, 2007)

All-Time High

28.63

(January 23, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-11-18	17.63	17.81	17.44	17.63	20400
1996-11-19	17.50	17.88	17.38	17.50	18400
1996-11-20	17.75	17.75	17.38	17.75	37800
1996-11-21	17.50	17.69	17.25	17.50	41400
1996-11-22	17.69	17.88	17.44	17.69	34600
1996-11-25	17.63	17.75	17.38	17.63	72400
1996-11-26	17.63	17.63	17.25	17.63	40000
1996-11-27	17.44	17.50	17.00	17.44	44200
1996-11-29	17.63	17.75	17.44	17.63	15800
1996-12-02	17.44	17.69	17.19	17.44	36600
1996-12-03	17.44	17.63	17.19	17.44	20000
1996-12-04	17.00	17.50	17.00	17.00	28200
1996-12-05	17.19	17.25	17.00	17.19	12800
1996-12-06	17.13	17.50	16.63	17.13	29400
1996-12-09	16.94	17.06	16.81	16.94	14000
1996-12-10	16.75	17.00	16.75	16.75	22200
1996-12-11	16.75	17.00	16.44	16.75	126600
1996-12-12	16.69	16.88	16.50	16.69	327600
1996-12-13	16.75	16.94	16.25	16.75	13600
1996-12-16	16.94	17.00	16.69	16.94	26000
1996-12-17	16.63	16.88	16.44	16.63	38400
1996-12-18	16.95	17.06	16.75	16.95	12000
1996-12-19	17.06	17.50	16.88	17.06	27800
1996-12-20	17.50	17.63	17.19	17.50	18600
1996-12-23	17.38	17.50	17.13	17.38	25000
1996-12-24	17.31	17.44	17.25	17.31	13000
1996-12-26	17.25	17.50	17.25	17.25	5200
1996-12-27	17.63	18.25	17.38	17.63	13000
1996-12-30	17.63	17.75	17.50	17.63	11200
1996-12-31	17.63	18.13	17.63	17.63	15200
1997-01-02	17.63	17.75	17.44	17.63	14400
1997-01-03	17.94	18.06	17.69	17.94	29800
1997-01-06	17.88	18.31	17.88	17.88	26800
1997-01-07	18.00	18.19	17.88	18.00	13200
1997-01-08	18.13	18.44	18.13	18.13	10600
1997-01-09	18.06	18.50	18.06	18.06	55400
1997-01-10	18.19	18.38	17.81	18.19	46600
1997-01-13	18.06	18.31	18.06	18.06	20600
1997-01-14	18.38	18.50	18.00	18.38	28000
1997-01-15	18.88	19.13	18.38	18.88	27400
1997-01-16	19.31	19.56	19.06	19.31	49400
1997-01-17	19.31	19.38	18.81	19.31	46800
1997-01-20	19.31	19.38	19.00	19.31	45000
1997-01-21	19.31	19.38	19.00	19.31	36400
1997-01-22	19.44	19.50	19.25	19.44	23600
1997-01-23	19.19	19.75	19.19	19.19	15400
1997-01-24	19.13	19.44	19.00	19.13	24200
1997-01-27	19.31	19.31	18.94	19.31	22800
1997-01-28	19.06	19.25	18.50	19.06	30400
1997-01-29	18.81	19.00	18.63	18.81	33600
1997-01-30	19.06	19.13	18.81	19.06	19600
1997-01-31	19.00	19.06	18.75	19.00	21200
1997-02-03	18.94	18.94	18.63	18.94	24000
1997-02-04	18.88	19.00	18.63	18.88	32000
1997-02-05	19.13	19.13	18.88	19.13	34800
1997-02-06	19.25	19.38	18.88	19.25	71000
1997-02-07	19.13	19.13	18.75	19.13	30800
1997-02-10	19.31	19.50	18.88	19.31	18800
1997-02-11	19.25	19.25	18.88	19.25	71200
1997-02-12	18.94	19.06	18.75	18.94	39800
1997-02-13	18.88	19.13	18.88	18.88	28000
1997-02-14	19.00	19.31	18.88	19.00	18800
1997-02-18	19.75	19.88	19.19	19.75	34000
1997-02-19	19.50	19.50	19.13	19.50	50800
1997-02-20	19.31	19.63	19.19	19.31	25600
1997-02-21	19.19	19.31	19.00	19.19	27400
1997-02-24	19.63	19.75	19.44	19.63	29800
1997-02-25	20.19	20.19	19.88	20.19	27600
1997-02-26	20.00	20.50	19.88	20.00	41400
1997-02-27	19.75	20.13	19.69	19.75	23800
1997-02-28	19.38	20.13	19.38	19.38	38200
1997-03-03	19.56	19.63	19.13	19.56	25800
1997-03-04	19.63	19.81	19.38	19.63	23000
1997-03-05	19.44	19.69	19.44	19.44	8600
1997-03-06	19.75	20.13	19.75	19.75	23800
1997-03-07	20.25	20.25	19.75	20.25	19600
1997-03-10	20.81	20.88	20.44	20.81	34400
1997-03-11	21.13	21.13	20.69	21.13	21600
1997-03-12	20.63	20.69	20.31	20.63	25000
1997-03-13	20.44	20.50	20.06	20.44	43800
1997-03-14	20.38	20.69	19.81	20.38	24800
1997-03-17	20.25	20.44	19.88	20.25	30800
1997-03-18	19.88	19.88	19.50	19.88	54800
1997-03-19	19.06	19.25	18.88	19.06	21600
1997-03-20	18.25	18.69	18.00	18.25	65800
1997-03-21	19.00	19.00	18.56	19.00	40800
1997-03-24	18.63	18.63	18.00	18.63	33400
1997-03-25	19.06	19.06	18.69	19.06	18200
1997-03-26	19.19	19.31	18.88	19.19	23000
1997-03-27	19.69	19.69	19.44	19.69	36200
1997-03-31	19.38	19.75	19.38	19.38	31800
1997-04-01	19.00	19.00	18.56	19.00	10200
1997-04-02	18.75	18.81	18.47	18.75	38800
1997-04-03	18.56	18.75	18.38	18.56	17800
1997-04-04	18.94	19.00	18.63	18.94	30000
1997-04-07	19.25	19.25	19.00	19.25	20400
1997-04-08	19.19	19.25	18.81	19.19	19200
1997-04-09	19.25	19.38	19.00	19.25	24200
1997-04-10	19.13	19.31	19.00	19.13	23200
1997-04-11	19.00	19.06	18.63	19.00	28400
1997-04-14	18.50	18.56	18.25	18.50	14000
1997-04-15	19.00	19.00	18.50	19.00	41600
1997-04-16	18.75	19.00	18.50	18.75	52400
1997-04-17	18.88	19.19	18.75	18.88	185400
1997-04-18	19.00	19.31	18.88	19.00	25600
1997-04-21	19.50	19.63	19.25	19.50	30800
1997-04-22	19.50	19.56	19.31	19.50	12000
1997-04-23	19.75	19.94	19.69	19.75	12400
1997-04-24	19.94	19.94	19.56	19.94	13400
1997-04-25	19.38	19.63	19.13	19.38	20000
1997-04-28	19.50	19.50	19.13	19.50	26000
1997-04-29	19.81	20.00	19.69	19.81	20800
1997-04-30	19.94	19.94	19.63	19.94	16000
1997-05-01	19.69	20.25	19.69	19.69	13600
1997-05-02	20.13	20.44	20.00	20.13	22600
1997-05-05	20.44	20.44	20.19	20.44	26400
1997-05-07	20.00	20.31	19.94	20.00	16800
1997-05-08	20.38	20.38	19.94	20.38	36800
1997-05-09	20.44	20.69	20.38	20.44	14800
1997-05-12	20.88	20.88	20.56	20.88	17200
1997-05-13	20.75	20.81	20.50	20.75	49400
1997-05-14	20.63	21.00	20.63	20.63	42000
1997-05-15	20.88	21.06	20.75	20.88	17600
1997-05-16	20.88	21.13	20.81	20.88	50400
1997-05-19	20.81	21.00	20.63	20.81	18800
1997-05-20	20.94	21.38	20.88	20.94	23800
1997-05-21	22.38	22.50	21.94	22.38	25200
1997-05-22	22.19	22.63	22.19	22.19	24000
1997-05-23	22.75	22.88	22.38	22.75	103000
1997-05-27	23.31	23.31	22.94	23.31	30800
1997-05-28	23.25	23.25	22.94	23.25	18200
1997-05-29	22.56	22.88	22.56	22.56	40800
1997-05-30	22.06	22.31	22.06	22.06	15200
1997-06-02	22.13	22.63	22.13	22.13	21800
1997-06-03	22.56	22.63	22.06	22.56	57800
1997-06-04	22.81	22.88	22.56	22.81	186600
1997-06-05	22.88	22.88	21.69	22.88	309600
1997-06-06	23.19	23.31	22.63	23.19	331400
1997-06-09	23.75	23.81	23.44	23.75	84400
1997-06-10	23.63	23.75	23.19	23.63	121200
1997-06-11	23.56	23.56	23.13	23.56	55400
1997-06-12	23.44	23.63	23.06	23.44	30400
1997-06-16	23.19	23.31	23.19	23.19	315600
1997-06-17	23.06	23.06	22.81	23.00	232600
1997-06-18	22.75	23.00	22.63	22.81	208800
1997-06-19	23.06	23.19	23.00	23.13	266400
1997-06-20	23.13	23.25	23.06	23.13	176400
1997-06-23	23.13	23.19	23.00	23.00	190600
1997-06-24	23.13	23.31	23.06	23.28	158600
1997-06-25	23.53	23.69	23.34	23.59	351000
1997-06-26	23.59	23.59	23.38	23.50	86000
1997-06-27	23.38	23.44	23.22	23.38	105600
1997-06-30	23.28	23.28	23.03	23.19	86000
1997-07-01	23.19	23.38	23.13	23.31	72800
1997-07-02	23.19	23.25	23.13	23.19	60800
1997-07-03	23.50	23.78	23.50	23.78	161600
1997-07-07	24.19	24.44	24.06	24.13	256200
1997-07-08	25.69	25.75	25.44	25.75	1283000
1997-07-09	26.44	26.50	26.19	26.25	927800
1997-07-10	26.13	26.25	26.03	26.25	458600
1997-07-11	25.78	25.81	25.56	25.81	531600
1997-07-14	25.50	25.63	25.28	25.38	253400
1997-07-15	25.44	25.44	25.22	25.31	438400
1997-07-16	25.47	25.63	25.38	25.53	232200
1997-07-17	25.38	25.38	24.81	25.00	184400
1997-07-18	25.00	25.09	24.69	24.78	106600
1997-07-21	24.50	24.63	24.34	24.56	139000
1997-07-22	24.94	25.13	24.91	25.06	216200
1997-07-23	25.44	25.47	25.13	25.31	166400
1997-07-24	24.94	24.97	24.69	24.97	78200
1997-07-25	24.75	24.75	24.50	24.66	110800
1997-07-28	24.78	24.88	24.72	24.84	69400
1997-07-29	24.75	24.75	24.41	24.47	80400
1997-07-30	24.31	24.59	24.22	24.53	138200
1997-07-31	24.53	24.63	24.50	24.59	348200
1997-08-01	24.16	24.16	23.88	24.16	636400
1997-08-04	23.59	23.72	23.50	23.72	257200
1997-08-05	23.25	23.31	23.09	23.25	256400
1997-08-06	23.44	23.88	23.44	23.88	150400
1997-08-07	24.31	24.31	24.13	24.16	92400
1997-08-08	24.13	24.50	24.06	24.13	155400
1997-08-11	23.94	23.97	23.72	23.84	73400
1997-08-12	23.81	23.84	23.53	23.53	53400
1997-08-13	23.56	23.56	23.00	23.00	136000
1997-08-14	22.88	23.06	22.69	23.00	121800
1997-08-15	22.38	22.59	22.06	22.06	309000
1997-08-18	23.00	23.25	22.91	23.22	221200
1997-08-19	23.69	24.09	23.69	24.09	237000
1997-08-20	23.63	23.81	23.53	23.75	108400
1997-08-21	23.38	23.41	23.03	23.13	120000
1997-08-22	22.56	23.13	22.56	23.06	160800
1997-08-25	23.00	23.06	22.88	23.03	63600
1997-08-26	22.88	23.28	22.78	23.13	99200
1997-08-27	22.81	22.88	22.75	22.84	125200
1997-08-28	22.63	22.75	22.19	22.56	174200
1997-08-29	22.34	22.34	21.97	22.03	151800
1997-09-02	22.91	23.63	22.91	23.63	203800
1997-09-03	23.50	23.66	23.19	23.44	170400
1997-09-04	22.66	23.00	22.59	22.81	494000
1997-09-05	22.88	23.00	22.81	22.88	56600
1997-09-08	22.88	22.88	22.75	22.84	114400
1997-09-09	22.63	22.75	22.59	22.69	82200
1997-09-10	22.56	22.56	22.34	22.38	72800
1997-09-11	22.09	22.25	21.88	22.03	150600
1997-09-12	22.19	22.56	22.09	22.56	179800
1997-09-15	22.38	22.72	22.38	22.50	63200
1997-09-16	22.59	23.03	22.56	23.03	164600
1997-09-17	23.19	23.19	23.03	23.16	384600
1997-09-18	23.28	23.31	23.16	23.16	88800
1997-09-19	23.13	23.13	22.88	23.09	196600
1997-09-22	22.94	23.06	22.84	23.00	147600
1997-09-23	22.78	22.78	22.56	22.59	63200
1997-09-24	22.88	22.88	22.78	22.81	89000
1997-09-25	22.84	22.88	22.75	22.88	66200
1997-09-26	22.88	23.13	22.88	22.97	100200
1997-09-29	22.78	23.03	22.75	23.03	140800
1997-09-30	22.97	23.13	22.94	22.97	77200
1997-10-01	23.34	23.50	23.31	23.44	128000
1997-10-02	23.78	24.13	23.78	24.13	211200
1997-10-03	24.53	24.69	24.38	24.50	228200
1997-10-06	24.63	24.66	24.50	24.63	148200
1997-10-07	24.63	24.69	24.56	24.63	99600
1997-10-08	24.66	24.66	24.16	24.16	434800
1997-10-09	23.38	23.53	23.31	23.31	117000
1997-10-10	23.13	23.13	22.66	22.81	614200
1997-10-13	22.88	23.41	22.88	23.38	407200
1997-10-14	23.38	23.38	23.31	23.31	184800
1997-10-15	23.00	23.09	22.81	22.97	377600
1997-10-16	22.94	23.03	22.41	22.41	535800
1997-10-17	22.34	22.34	21.88	21.88	415800
1997-10-20	22.13	22.13	21.97	22.09	490000
1997-10-21	22.47	22.63	22.44	22.59	660800
1997-10-22	22.59	22.59	22.00	22.16	235200
1997-10-23	21.31	21.81	21.31	21.34	505400
1997-10-24	21.63	21.69	21.19	21.19	414600
1997-10-27	21.13	21.13	20.19	20.19	250800
1997-10-28	19.69	20.63	19.44	20.53	349000
1997-10-29	20.78	21.16	20.78	21.00	201800
1997-10-30	20.50	20.75	20.41	20.69	121800
1997-10-31	21.00	21.00	20.78	20.81	195800
1997-11-03	21.25	21.88	21.25	21.88	492400
1997-11-04	21.53	21.56	21.31	21.56	125800
1997-11-05	21.56	22.25	21.44	21.97	657600
1997-11-06	21.66	21.66	21.41	21.59	122400
1997-11-07	20.81	21.13	20.78	20.94	62400
1997-11-10	21.06	21.06	20.91	21.00	58800
1997-11-11	21.03	21.25	21.03	21.06	212200
1997-11-12	20.81	20.97	20.34	20.50	554200
1997-11-13	20.56	20.59	20.03	20.53	676200
1997-11-14	20.63	20.81	20.56	20.72	126200
1997-11-17	21.06	21.13	21.00	21.06	289000
1997-11-18	21.09	21.20	21.03	21.06	348000
1997-11-19	20.94	20.99	20.78	20.94	469800
1997-11-20	20.97	21.13	20.84	21.00	686600
1997-11-21	20.88	20.94	20.72	20.91	380600
1997-11-24	20.78	20.78	20.31	20.41	136000
1997-11-25	20.47	20.50	20.25	20.34	216200
1997-11-26	20.19	20.28	20.09	20.09	272400
1997-11-28	20.16	20.47	20.16	20.38	61400
1997-12-01	20.44	20.59	20.38	20.53	207600
1997-12-02	20.81	21.03	20.78	21.00	244000
1997-12-03	21.28	21.56	21.25	21.53	281400
1997-12-04	22.09	22.31	22.06	22.16	1201800
1997-12-05	21.50	22.09	21.50	21.97	250800
1997-12-08	21.59	21.66	21.38	21.38	416400
1997-12-09	21.53	21.66	21.47	21.53	165800
1997-12-10	21.50	21.66	21.50	21.56	117400
1997-12-11	21.28	21.31	21.00	21.09	90000
1997-12-12	21.03	21.03	20.63	20.63	61600
1997-12-15	20.53	20.69	20.53	20.59	176600
1997-12-16	20.72	20.84	20.72	20.81	76800
1997-12-17	21.50	21.56	21.31	21.34	177800
1997-12-18	21.28	21.34	21.06	21.09	175000
1997-12-19	20.84	20.84	20.13	20.38	425400
1997-12-22	20.41	20.78	20.41	20.59	159600
1997-12-23	20.75	20.75	20.25	20.25	63600
1997-12-24	20.16	20.50	20.06	20.47	45000
1997-12-26	20.34	20.50	20.34	20.50	136200
1997-12-29	20.88	21.13	20.75	20.84	164200
1997-12-30	21.22	21.38	21.00	21.09	192400
1997-12-31	21.22	21.25	20.91	21.16	108000
1998-01-02	21.78	21.88	21.63	21.81	64400
1998-01-05	22.16	22.19	21.94	21.97	159200
1998-01-06	22.22	22.31	21.97	22.13	269400
1998-01-07	22.56	22.78	22.50	22.69	346800
1998-01-08	22.38	22.47	22.28	22.38	122000
1998-01-09	21.56	21.63	20.66	21.03	231600
1998-01-12	20.66	21.09	20.56	21.06	514200
1998-01-13	21.44	21.56	21.34	21.56	153600
1998-01-14	21.66	21.69	21.53	21.63	156800
1998-01-15	21.44	21.66	21.38	21.44	136000
1998-01-16	22.16	22.50	22.00	22.22	300200
1998-01-20	22.47	22.50	22.34	22.44	158600
1998-01-21	22.28	22.47	22.22	22.34	154800
1998-01-22	22.72	23.09	22.72	22.94	564400
1998-01-23	23.13	23.25	23.03	23.06	159000
1998-01-26	23.06	23.06	22.75	22.78	167000
1998-01-27	22.81	23.00	22.75	22.94	187800
1998-01-28	23.25	23.31	22.91	23.13	391600
1998-01-29	22.94	22.94	22.84	22.84	150200
1998-01-30	22.97	22.97	22.75	22.81	91600
1998-02-02	23.41	23.66	23.41	23.66	135800
1998-02-03	23.59	23.59	23.44	23.53	250200
1998-02-04	23.47	23.47	23.25	23.41	633000
1998-02-05	23.75	23.97	23.75	23.78	263600
1998-02-06	23.97	24.03	23.88	23.97	197400
1998-02-09	23.97	24.00	23.84	23.88	65000
1998-02-10	23.94	24.13	23.84	24.13	143800
1998-02-11	24.13	24.19	23.94	24.13	319600
1998-02-12	23.88	24.13	23.81	23.94	298600
1998-02-13	24.00	24.06	23.88	24.00	47800
1998-02-17	24.31	24.38	24.06	24.22	207000
1998-02-18	25.31	25.44	25.22	25.38	350600
1998-02-19	25.25	25.31	25.16	25.25	128600
1998-02-20	25.38	25.38	25.09	25.19	204600
1998-02-23	25.69	26.03	25.69	25.97	237600
1998-02-24	25.78	25.84	25.63	25.75	145400
1998-02-25	26.06	26.22	26.03	26.06	68000
1998-02-26	26.47	26.50	26.00	26.25	242600
1998-02-27	26.59	26.66	26.50	26.59	76200
1998-03-02	27.16	27.34	27.03	27.22	80000
1998-03-03	26.66	27.00	26.66	26.91	104600
1998-03-04	26.25	26.59	26.22	26.38	266000
1998-03-05	26.06	26.25	25.81	25.94	247800
1998-03-06	26.53	27.13	26.53	27.00	53600
1998-03-09	27.00	27.59	27.00	27.31	312800
1998-03-10	27.34	27.44	27.00	27.22	81000
1998-03-11	27.25	27.34	27.19	27.28	88800
1998-03-12	27.06	27.22	27.06	27.16	56600
1998-03-13	27.69	27.94	27.53	27.72	85600
1998-03-16	27.94	28.16	27.78	28.13	72800
1998-03-17	28.31	28.56	28.31	28.53	97600
1998-03-18	28.09	28.25	28.00	28.25	102800
1998-03-19	28.31	28.41	28.28	28.31	45200
1998-03-20	28.38	28.75	28.38	28.75	110600
1998-03-23	28.69	28.75	28.59	28.75	101000
1998-03-24	28.78	28.97	28.16	28.84	191200
1998-03-25	29.59	29.88	29.44	29.44	110200
1998-03-26	29.31	29.50	29.19	29.38	63600
1998-03-27	29.38	29.44	29.13	29.25	71800
1998-03-30	28.81	28.88	28.56	28.72	135600
1998-03-31	28.25	28.50	28.25	28.47	96200
1998-04-01	28.59	28.75	28.50	28.72	96400
1998-04-02	30.00	30.72	29.69	30.59	603600
1998-04-03	31.50	31.72	31.34	31.41	108200
1998-04-06	32.56	33.25	32.56	33.00	317200
1998-04-07	33.09	33.09	32.19	32.44	166200
1998-04-08	32.84	32.84	32.31	32.56	135000
1998-04-09	33.00	34.31	33.00	33.50	313400
1998-04-13	33.75	34.28	33.69	34.25	174400
1998-04-14	34.22	34.38	34.00	34.28	384000
1998-04-15	34.59	34.91	34.47	34.72	237800
1998-04-16	33.47	33.47	33.13	33.22	162600
1998-04-17	33.47	33.84	33.47	33.81	504800
1998-04-20	34.19	34.34	34.00	34.25	152400
1998-04-21	34.09	34.34	33.94	34.31	80000
1998-04-22	33.94	34.09	33.78	34.00	74000
1998-04-23	33.38	33.47	33.31	33.41	175400
1998-04-24	32.81	32.94	32.44	32.53	391000
1998-04-27	31.06	31.44	30.25	30.50	298600
1998-04-28	31.41	31.63	31.09	31.25	123200
1998-04-29	32.13	32.88	32.13	32.66	107800
1998-04-30	33.56	34.00	33.38	33.63	202800
1998-05-01	34.13	34.91	34.13	34.91	286000
1998-05-04	34.63	34.78	34.31	34.75	80800
1998-05-05	34.03	34.03	33.72	33.94	94400
1998-05-06	34.00	34.00	33.47	33.56	100400
1998-05-07	33.00	33.03	32.56	32.59	127400
1998-05-08	32.97	33.78	32.97	33.72	198400
1998-05-11	33.81	34.25	33.66	33.81	128200
1998-05-12	33.28	33.34	33.06	33.34	67200
1998-05-13	33.47	33.66	33.28	33.53	68400
1998-05-14	32.78	32.97	32.72	32.94	107600
1998-05-15	32.72	32.97	32.66	32.72	96800
1998-05-18	32.06	32.16	32.03	32.03	58000
1998-05-19	33.06	33.06	32.94	32.94	55400
1998-05-20	33.97	34.31	33.84	34.31	157000
1998-05-21	34.44	34.63	34.38	34.50	140000
1998-05-22	34.59	34.69	34.44	34.56	66200
1998-05-26	35.38	35.53	35.16	35.28	327600
1998-05-27	34.44	34.66	34.22	34.56	280800
1998-05-28	34.72	34.72	34.19	34.31	129200
1998-05-29	34.69	34.69	34.13	34.13	97400
1998-06-01	34.22	34.81	34.19	34.59	119200
1998-06-02	34.56	34.69	34.50	34.56	75400
1998-06-03	34.97	35.09	34.94	34.94	94800
1998-06-04	34.69	34.84	34.25	34.84	84400
1998-06-05	34.50	35.00	34.50	34.91	43600
1998-06-08	34.97	35.00	34.84	34.91	70000
1998-06-09	34.69	34.72	34.56	34.59	81000
1998-06-10	33.97	34.06	33.81	33.81	82400
1998-06-11	33.66	33.75	33.25	33.41	99000
1998-06-12	33.00	33.22	32.78	33.22	160200
1998-06-15	31.31	32.09	31.06	31.53	111600
1998-06-16	32.22	32.50	32.09	32.31	206600
1998-06-17	32.72	33.16	32.72	33.03	196200
1998-06-18	32.56	32.75	32.47	32.47	188400
1998-06-19	32.28	32.63	32.22	32.22	47800
1998-06-22	32.00	32.22	31.69	32.13	82600
1998-06-23	32.03	32.03	31.69	31.84	114600
1998-06-24	31.78	31.78	31.44	31.59	276800
1998-06-25	32.03	32.25	31.91	31.91	81600
1998-06-26	32.34	32.50	32.16	32.31	40600
1998-06-29	32.53	32.69	32.41	32.63	91000
1998-06-30	32.59	33.06	32.53	32.69	62800
1998-07-01	33.06	33.44	32.97	33.44	108600
1998-07-02	33.31	33.31	33.13	33.25	37800
1998-07-06	34.00	34.28	33.94	34.09	349400
1998-07-07	34.19	34.19	33.91	34.00	74600
1998-07-08	34.06	34.56	34.06	34.53	118800
1998-07-09	34.34	34.34	34.09	34.13	73000
1998-07-10	34.38	34.56	34.22	34.56	48600
1998-07-13	35.44	35.69	35.25	35.69	159600
1998-07-14	36.94	37.38	36.81	37.31	214200
1998-07-15	37.13	37.16	36.84	37.16	235800
1998-07-16	37.00	37.09	36.75	37.06	89800
1998-07-17	37.28	37.34	37.09	37.31	75600
1998-07-20	38.16	38.38	38.09	38.13	111800
1998-07-21	38.34	38.38	37.56	37.72	142400
1998-07-22	37.66	37.84	37.56	37.81	134200
1998-07-23	37.31	37.59	36.75	36.81	106000
1998-07-24	37.41	37.63	37.25	37.50	186800
1998-07-27	37.28	37.38	37.00	37.31	127400
1998-07-28	37.72	37.81	37.28	37.41	125200
1998-07-29	37.16	37.31	36.97	37.09	83800
1998-07-30	37.81	38.00	37.66	37.91	69000
1998-07-31	38.13	38.19	37.44	37.44	66000
1998-08-03	37.00	37.00	36.25	36.50	112200
1998-08-04	37.00	37.03	36.31	36.38	280800
1998-08-05	35.50	35.94	35.44	35.53	184000
1998-08-06	35.22	35.72	35.22	35.69	95600
1998-08-07	35.78	36.13	35.63	35.69	166800
1998-08-10	35.59	35.59	34.94	35.13	62800
1998-08-11	33.34	33.41	32.69	33.22	216200
1998-08-12	33.81	34.09	33.72	34.00	102600
1998-08-13	33.28	33.56	33.25	33.50	110800
1998-08-14	33.75	33.75	32.66	32.94	106000
1998-08-17	32.72	33.09	32.63	32.94	19400
1998-08-18	33.69	34.88	33.69	34.63	173000
1998-08-19	35.06	35.06	34.56	34.72	54000
1998-08-20	34.56	34.56	34.31	34.38	72400
1998-08-21	33.28	33.38	32.41	32.75	358000
1998-08-24	32.63	32.75	32.28	32.56	106600
1998-08-25	33.50	33.81	33.44	33.50	142400
1998-08-26	32.13	32.19	31.88	32.13	233600
1998-08-27	30.47	30.56	29.59	29.59	361200
1998-08-28	29.31	29.41	28.56	28.94	311600
1998-08-31	29.47	29.78	27.25	27.25	282600
1998-09-01	28.88	29.94	28.59	29.56	502200
1998-09-02	30.66	31.66	30.47	30.75	308600
1998-09-03	29.84	30.19	29.50	29.88	198800
1998-09-04	29.53	29.56	28.19	28.38	432400
1998-09-08	30.00	30.34	29.88	30.19	736600
1998-09-09	28.84	28.94	28.16	28.38	343400
1998-09-10	27.47	27.50	26.56	26.88	233000
1998-09-11	26.34	27.31	26.13	27.28	521400
1998-09-14	27.56	27.94	27.56	27.88	212400
1998-09-15	27.38	28.03	27.19	28.00	324400
1998-09-16	28.81	29.28	28.66	29.09	385600
1998-09-17	27.53	27.94	27.28	27.63	371000
1998-09-18	26.94	27.00	26.63	27.00	424400
1998-09-21	24.50	25.00	24.19	24.88	598200
1998-09-22	25.25	25.38	25.03	25.38	253000
1998-09-23	26.00	27.13	25.88	27.13	866600
1998-09-24	26.16	26.16	24.75	25.13	829400
1998-09-25	23.94	24.94	23.78	24.88	688000
1998-09-28	24.88	25.06	24.63	24.69	284200
1998-09-29	24.81	24.91	24.31	24.66	407600
1998-09-30	22.81	23.06	21.63	21.94	322400
1998-10-01	21.06	21.72	18.19	18.59	1336000
1998-10-02	19.84	20.19	18.81	20.00	742200
1998-10-05	19.19	19.38	18.03	18.72	383800
1998-10-06	20.41	20.84	20.25	20.38	385200
1998-10-07	20.63	21.22	20.25	20.25	391600
1998-10-08	19.53	20.00	19.19	20.00	838000
1998-10-09	19.81	20.47	19.44	20.44	292200
1998-10-12	21.56	22.25	21.50	22.09	288800
1998-10-13	22.09	22.78	22.03	22.75	196800
1998-10-14	22.91	23.78	22.91	23.66	191600
1998-10-15	23.78	25.19	23.78	25.19	361000
1998-10-16	23.81	24.63	23.72	24.03	281800
1998-10-19	23.00	23.56	22.91	23.44	193200
1998-10-20	23.91	24.63	23.84	24.25	338600
1998-10-21	24.19	24.50	24.06	24.25	182000
1998-10-22	24.25	24.78	24.00	24.75	192600
1998-10-23	24.00	24.44	23.94	24.13	128600
1998-10-26	23.97	24.19	23.63	23.66	174000
1998-10-27	23.56	23.84	23.50	23.50	418000
1998-10-28	22.56	23.31	22.53	23.13	200200
1998-10-29	23.44	23.88	23.31	23.84	264200
1998-10-30	24.81	24.94	24.31	24.69	260800
1998-11-02	25.78	26.59	25.78	26.44	192800
1998-11-03	26.75	26.97	26.63	26.97	169400
1998-11-04	27.50	27.81	27.25	27.34	278800
1998-11-05	26.47	27.31	26.47	27.31	261000
1998-11-06	26.53	26.84	26.44	26.72	222000
1998-11-09	26.72	26.88	26.16	26.49	188000
1998-11-10	25.94	26.00	25.63	25.97	102000
1998-11-11	26.63	26.63	26.06	26.13	93600
1998-11-12	25.72	25.84	25.25	25.56	87600
1998-11-13	25.56	25.69	25.44	25.59	120800
1998-11-16	27.00	27.00	26.63	26.94	296400
1998-11-17	27.59	27.97	27.34	27.72	225400
1998-11-18	27.59	27.88	27.41	27.81	78200
1998-11-19	28.00	28.13	27.91	28.06	160400
1998-11-20	29.09	29.19	28.91	29.16	93600
1998-11-23	29.81	30.31	29.69	30.25	145600
1998-11-24	29.22	29.44	28.88	28.94	208600
1998-11-25	29.25	29.50	29.09	29.44	156200
1998-11-27	30.03	30.16	29.81	29.81	40600
1998-11-30	29.81	29.81	28.19	28.19	199600
1998-12-01	27.00	27.47	26.31	27.44	238600
1998-12-02	26.38	26.72	25.75	26.44	358200
1998-12-03	26.31	27.00	25.88	26.59	470200
1998-12-04	27.25	28.19	27.13	28.06	151400
1998-12-07	27.72	27.81	27.31	27.75	109800
1998-12-08	27.75	27.88	27.41	27.56	107800
1998-12-09	28.59	28.91	28.41	28.66	98200
1998-12-10	28.97	28.97	28.50	28.56	187000
1998-12-11	27.69	28.09	27.69	28.00	91200
1998-12-14	27.44	27.75	26.88	26.97	262600
1998-12-15	27.50	28.25	27.50	28.13	203400
1998-12-16	28.88	28.91	28.28	28.41	110000
1998-12-17	28.88	29.25	28.88	29.19	269200
1998-12-18	28.78	29.00	28.63	28.78	93200
1998-12-21	28.91	29.25	28.91	29.22	182400
1998-12-22	29.47	29.75	29.13	29.75	63200
1998-12-23	30.25	30.59	30.19	30.59	85000
1998-12-24	30.47	30.69	30.25	30.44	40400
1998-12-28	30.63	30.63	30.31	30.53	201200
1998-12-29	30.88	31.47	30.72	31.22	109400
1998-12-30	30.34	30.69	30.19	30.50	71000
1998-12-31	30.50	31.22	30.44	31.09	54800
1999-01-04	32.56	33.06	32.25	32.50	143800
1999-01-05	33.25	33.50	33.03	33.25	175800
1999-01-06	34.56	35.00	34.25	34.72	447200
1999-01-07	32.44	33.50	32.44	33.25	250800
1999-01-08	33.25	33.28	32.66	33.19	132600
1999-01-11	31.66	31.88	31.31	31.56	145600
1999-01-12	31.22	31.22	30.78	30.88	245400
1999-01-13	28.72	29.94	28.50	29.38	382800
1999-01-14	28.75	29.13	28.28	28.44	338600
1999-01-15	28.69	29.19	28.69	29.13	295000
1999-01-19	31.38	31.38	30.69	31.00	201800
1999-01-20	31.75	31.75	31.19	31.25	212400
1999-01-21	31.16	31.38	30.88	30.91	90800
1999-01-22	29.25	29.56	28.88	29.19	167800
1999-01-25	28.88	29.56	28.88	29.50	79800
1999-01-26	29.16	29.69	29.00	29.69	158600
1999-01-27	29.63	29.72	29.00	29.03	94000
1999-01-28	29.22	29.94	29.22	29.72	68400
1999-01-29	29.69	29.88	29.16	29.59	91200
1999-02-01	30.41	30.81	30.31	30.47	102200
1999-02-02	30.03	30.13	29.28	29.63	152600
1999-02-03	29.38	29.66	29.16	29.53	128200
1999-02-04	28.91	29.13	28.59	29.03	62800
1999-02-05	28.97	29.19	28.84	29.00	51800
1999-02-08	28.75	28.88	28.25	28.75	94000
1999-02-09	27.88	27.94	27.16	27.19	158400
1999-02-10	27.25	27.69	27.13	27.56	195600
1999-02-11	28.00	28.84	27.81	28.78	162000
1999-02-12	27.69	27.84	27.25	27.56	153000
1999-02-16	27.31	27.44	27.06	27.16	165600
1999-02-17	27.19	27.41	26.91	27.00	119000
1999-02-18	27.13	27.25	26.88	27.25	98800
1999-02-19	26.44	27.28	26.44	27.16	221600
1999-02-22	27.38	28.25	27.34	28.06	130400
1999-02-23	28.16	28.31	28.03	28.16	87200
1999-02-24	28.38	28.53	27.81	28.00	247400
1999-02-25	27.66	27.81	27.44	27.75	113400
1999-02-26	27.72	28.06	27.44	27.97	69600
1999-03-01	27.34	27.56	27.13	27.44	152600
1999-03-02	27.03	27.31	27.00	27.00	98400
1999-03-03	26.94	26.94	26.25	26.44	141400
1999-03-04	26.28	26.63	26.16	26.50	140600
1999-03-05	26.84	27.47	26.66	27.31	246600
1999-03-08	26.75	27.06	26.66	26.81	131600
1999-03-09	26.81	26.94	26.66	26.94	141800
1999-03-10	27.00	27.09	26.66	27.09	99000
1999-03-11	27.09	28.38	26.85	28.09	378000
1999-03-12	27.91	27.97	27.63	27.84	128600
1999-03-15	28.13	28.16	27.84	28.13	153600
1999-03-16	28.31	28.69	28.16	28.50	327600
1999-03-17	28.47	28.59	28.06	28.09	79800
1999-03-18	27.63	28.06	27.63	27.84	56400
1999-03-19	28.25	28.31	27.88	27.91	160200
1999-03-22	28.00	28.22	27.88	28.00	106000
1999-03-23	27.97	27.97	27.28	27.31	89000
1999-03-24	27.25	27.25	26.88	27.00	88600
1999-03-25	27.59	27.91	27.50	27.91	100000
1999-03-26	26.72	26.97	26.50	26.63	136200
1999-03-29	27.13	27.44	27.00	27.34	62000
1999-03-30	27.34	27.66	27.31	27.31	76200
1999-03-31	27.19	27.72	27.19	27.47	109600
1999-04-01	27.41	27.47	27.13	27.31	60000
1999-04-05	27.31	27.50	27.22	27.31	84800
1999-04-06	27.75	27.97	27.66	27.94	123800
1999-04-07	27.94	28.13	27.88	28.09	132600
1999-04-08	28.09	28.59	28.00	28.56	680000
1999-04-09	28.66	28.97	28.50	28.88	183800
1999-04-12	28.56	28.88	28.38	28.88	87600
1999-04-13	29.00	29.16	28.88	29.00	75200
1999-04-14	29.13	29.38	28.94	28.94	73200
1999-04-15	28.94	28.97	28.44	28.63	241400
1999-04-16	29.00	29.22	28.69	29.00	180400
1999-04-19	29.56	29.97	29.47	29.47	246000
1999-04-20	29.75	29.97	29.56	29.75	107000
1999-04-21	29.69	29.72	29.50	29.72	66800
1999-04-22	29.44	29.78	29.44	29.78	86200
1999-04-23	29.91	29.97	29.69	29.97	55600
1999-04-26	30.00	30.13	29.81	29.88	91400
1999-04-27	30.84	31.06	30.50	30.91	213200
1999-04-28	31.34	31.50	31.09	31.38	112800
1999-04-29	30.75	31.13	30.59	30.94	88600
1999-04-30	31.06	31.31	30.53	30.69	99400
1999-05-03	30.38	30.75	30.16	30.66	66000
1999-05-04	30.38	30.50	30.28	30.31	62800
1999-05-05	30.25	30.72	30.06	30.69	69200
1999-05-06	29.75	29.97	29.03	29.31	158200
1999-05-07	28.97	28.97	28.44	28.72	239000
1999-05-10	28.69	29.31	28.47	29.00	181200
1999-05-11	28.47	28.84	28.25	28.38	182200
1999-05-12	27.84	28.31	27.63	28.31	114800
1999-05-13	28.25	28.69	28.25	28.31	78400
1999-05-14	27.63	28.00	27.50	27.59	163000
1999-05-17	27.09	27.16	26.81	27.16	204000
1999-05-18	27.28	27.72	27.16	27.38	139800
1999-05-19	28.19	28.47	28.06	28.44	86000
1999-05-20	28.56	29.00	28.53	28.56	123600
1999-05-21	28.84	28.88	28.66	28.75	49000
1999-05-24	28.63	28.63	28.16	28.16	87600
1999-05-25	28.13	28.38	28.03	28.03	132400
1999-05-26	27.91	28.03	27.63	27.94	100000
1999-05-27	27.13	27.31	26.69	26.81	250400
1999-05-28	26.81	26.94	26.63	26.81	84600
1999-06-01	27.09	27.28	26.81	27.00	125800
1999-06-02	26.94	26.94	26.63	26.78	59200
1999-06-03	27.00	27.19	26.91	26.97	138600
1999-06-04	26.94	27.13	26.78	27.13	59000
1999-06-07	27.19	27.28	27.06	27.16	77800
1999-06-08	27.16	27.44	27.13	27.16	74600
1999-06-09	27.06	27.16	26.88	27.09	94000
1999-06-10	27.00	27.16	26.56	26.72	37600
1999-06-11	26.50	26.88	26.50	26.75	501600
1999-06-14	26.81	27.13	26.66	26.94	121600
1999-06-15	26.69	26.94	26.59	26.75	37800
1999-06-16	26.63	26.78	26.50	26.69	153000
1999-06-17	27.00	27.41	26.88	27.31	91400
1999-06-18	27.84	27.88	27.56	27.75	63000
1999-06-21	27.78	27.88	27.56	27.88	59400
1999-06-22	27.47	27.56	27.38	27.41	74800
1999-06-23	27.00	27.13	26.63	27.03	76200
1999-06-24	26.75	27.31	26.66	27.13	80400
1999-06-25	26.72	26.88	26.56	26.56	104800
1999-06-28	26.47	26.88	26.47	26.75	61800
1999-06-29	26.88	27.13	26.81	26.94	74600
1999-06-30	26.72	27.69	26.72	27.50	278000
1999-07-01	27.13	27.13	26.66	26.97	137000
1999-07-02	26.91	27.00	26.50	26.63	171800
1999-07-06	26.66	27.13	26.66	26.88	321600
1999-07-07	26.50	26.81	26.31	26.63	125400
1999-07-08	26.25	26.44	26.19	26.38	135800
1999-07-09	26.88	26.97	26.69	26.88	98400
1999-07-12	27.06	27.09	26.88	27.00	62600
1999-07-13	26.50	26.56	26.31	26.31	170000
1999-07-14	26.50	26.72	26.38	26.69	72200
1999-07-15	27.25	27.31	27.06	27.19	79600
1999-07-16	27.00	27.03	26.78	26.78	169200
1999-07-19	26.50	26.97	26.25	26.72	168400
1999-07-20	26.72	26.78	26.41	26.41	52600
1999-07-21	26.72	27.06	26.69	27.06	116000
1999-07-22	26.78	26.88	26.59	26.84	69800
1999-07-23	26.56	26.63	26.31	26.56	57800
1999-07-26	26.69	26.69	26.41	26.63	65200
1999-07-27	27.03	27.03	26.72	26.88	69600
1999-07-28	26.50	26.56	26.38	26.56	114400
1999-07-29	25.75	25.91	25.44	25.66	183000
1999-07-30	25.44	25.66	25.38	25.44	105000
1999-08-02	25.19	25.66	25.19	25.59	114800
1999-08-03	25.00	25.19	24.97	25.13	153200
1999-08-04	24.94	25.19	24.84	25.00	69800
1999-08-05	24.66	24.81	24.38	24.78	290200
1999-08-06	24.22	24.63	24.22	24.47	141200
1999-08-09	24.38	24.38	24.19	24.38	101000
1999-08-10	24.22	24.22	23.72	23.91	109400
1999-08-11	24.38	24.72	24.38	24.59	68600
1999-08-12	25.09	25.41	25.06	25.38	122600
1999-08-13	26.31	26.84	26.31	26.84	100000
1999-08-16	26.84	27.25	26.78	27.16	132000
1999-08-17	27.28	27.50	27.25	27.50	147200
1999-08-18	27.28	27.28	27.09	27.09	34600
1999-08-19	26.75	26.94	26.63	26.72	101200
1999-08-20	26.66	26.88	26.59	26.84	45000
1999-08-23	27.88	28.31	27.88	28.19	189600
1999-08-24	27.97	28.44	27.97	28.31	84400
1999-08-25	28.19	28.41	28.00	28.41	88400
1999-08-26	28.41	28.56	28.19	28.31	63200
1999-08-27	28.34	28.41	28.13	28.22	56400
1999-08-30	27.94	28.03	27.66	27.69	120000
1999-08-31	27.44	27.59	27.19	27.44	216800
1999-09-01	27.16	27.31	26.94	27.25	89400
1999-09-02	27.22	27.81	27.22	27.53	84800
1999-09-03	27.97	28.50	27.97	28.50	63400
1999-09-07	27.66	28.00	27.63	27.78	71000
1999-09-08	27.63	28.16	27.63	27.97	77200
1999-09-09	27.91	28.00	27.63	27.75	44200
1999-09-10	27.66	27.75	27.06	27.25	115400
1999-09-13	26.81	27.19	26.75	27.09	154000
1999-09-14	26.97	27.09	26.78	26.81	71600
1999-09-15	26.84	27.25	26.78	27.16	220600
1999-09-16	27.28	27.38	27.09	27.31	126200
1999-09-17	27.19	27.22	26.94	27.03	102800
1999-09-20	27.16	27.25	26.91	27.06	55200
1999-09-21	26.63	26.94	26.53	26.56	175600
1999-09-22	26.84	27.19	26.78	26.81	118800
1999-09-23	26.88	26.97	26.50	26.63	164000
1999-09-24	26.25	26.50	26.13	26.38	70200
1999-09-27	26.50	26.94	26.47	26.69	125800
1999-09-28	26.22	26.28	25.94	26.28	173000
1999-09-29	26.41	26.72	26.41	26.69	60000
1999-09-30	27.09	27.41	27.09	27.38	215000
1999-10-01	27.50	27.50	27.19	27.31	97200
1999-10-04	27.81	28.09	27.78	28.03	71400
1999-10-05	28.19	28.38	28.13	28.25	89400
1999-10-06	28.38	28.53	28.28	28.53	54200
1999-10-07	28.59	28.59	28.22	28.41	66000
1999-10-08	28.44	28.63	28.41	28.53	173800
1999-10-11	28.59	28.59	28.44	28.50	30200
1999-10-12	28.66	28.72	28.47	28.53	110800
1999-10-13	28.41	28.59	28.31	28.47	50000
1999-10-14	28.41	28.56	28.31	28.47	58000
1999-10-15	28.25	28.25	27.78	27.88	125800
1999-10-18	27.56	27.56	27.31	27.53	84800
1999-10-19	27.50	27.94	27.38	27.72	77800
1999-10-20	27.94	28.09	27.78	28.00	205000
1999-10-21	27.81	28.25	27.78	28.03	48800
1999-10-22	27.91	28.09	27.66	28.03	105600
1999-10-25	27.75	28.09	27.75	28.03	47400
1999-10-26	27.91	28.13	27.91	28.09	45200
1999-10-27	27.97	28.13	27.75	28.13	121600
1999-10-28	28.69	29.31	28.66	29.31	241200
1999-10-29	29.28	29.56	29.22	29.56	152000
1999-11-01	29.13	29.19	28.81	29.09	124400
1999-11-02	29.53	29.88	29.16	29.63	89600
1999-11-03	29.91	30.13	29.75	29.94	147200
1999-11-04	30.69	30.75	30.34	30.41	110600
1999-11-05	30.50	30.63	30.38	30.50	64200
1999-11-08	30.81	30.94	30.69	30.84	157000
1999-11-09	31.78	31.97	31.63	31.81	218800
1999-11-10	30.94	31.49	30.94	31.34	240000
1999-11-11	31.00	31.34	30.56	31.16	115800
1999-11-12	30.66	30.81	30.00	30.75	357800
1999-11-15	30.69	31.22	30.69	31.16	107000
1999-11-16	31.44	31.72	31.13	31.47	148400
1999-11-17	31.34	31.72	31.34	31.50	108600
1999-11-18	31.47	31.59	31.22	31.47	182000
1999-11-19	30.94	31.19	30.78	30.81	195000
1999-11-22	30.56	30.75	30.41	30.66	54200
1999-11-23	30.72	30.81	30.44	30.63	72600
1999-11-24	30.44	30.50	30.13	30.34	69400
1999-11-26	29.47	29.72	29.47	29.69	66200
1999-11-29	29.44	29.44	29.13	29.41	137800
1999-11-30	28.38	28.47	28.06	28.25	158800
1999-12-01	28.38	28.72	28.38	28.72	80200
1999-12-02	28.53	28.72	28.50	28.66	107000
1999-12-03	28.56	28.97	28.56	28.88	235200
1999-12-06	28.75	29.06	28.69	28.72	108000
1999-12-07	29.19	29.38	29.19	29.31	126400
1999-12-08	28.94	29.31	28.91	29.16	141400
1999-12-09	28.97	28.97	28.69	28.94	118000
1999-12-10	28.84	28.97	28.78	28.97	40600
1999-12-13	28.47	28.75	28.38	28.69	91800
1999-12-14	28.44	28.69	28.34	28.53	107800
1999-12-15	28.28	28.53	28.19	28.41	87400
1999-12-16	28.81	29.00	28.78	29.00	79600
1999-12-17	28.88	28.88	28.50	28.53	60200
1999-12-20	28.66	28.78	28.53	28.72	58800
1999-12-21	28.72	28.97	28.72	28.97	76400
1999-12-22	29.41	29.50	29.31	29.44	68000
1999-12-23	30.13	30.41	30.13	30.41	113800
1999-12-27	30.38	30.41	29.88	30.09	118800
1999-12-28	29.78	30.00	29.66	29.75	73000
1999-12-29	29.69	29.94	29.69	29.81	41800
1999-12-30	29.88	30.19	29.88	30.09	94000
1999-12-31	30.22	30.84	30.16	30.50	106600
2000-01-03	30.38	30.66	30.13	30.66	134400
2000-01-04	30.16	30.38	29.81	29.84	173400
2000-01-05	29.97	30.13	29.91	30.09	115800
2000-01-06	29.75	29.97	29.63	29.88	85200
2000-01-07	30.03	30.44	30.03	30.41	209000
2000-01-10	30.25	30.28	30.03	30.13	147600
2000-01-11	29.44	29.81	29.44	29.81	121600
2000-01-12	29.03	29.22	28.78	29.13	185800
2000-01-13	28.78	29.00	28.59	28.84	190600
2000-01-14	28.84	29.06	28.84	29.06	104200
2000-01-18	28.31	28.47	28.22	28.41	118000
2000-01-19	28.38	28.50	28.25	28.50	86400
2000-01-20	28.03	28.22	27.78	28.16	226200
2000-01-21	27.75	27.84	27.56	27.81	182000
2000-01-24	27.03	27.13	26.53	26.63	212400
2000-01-25	26.34	26.69	26.25	26.69	138000
2000-01-26	26.56	26.72	26.38	26.72	142200
2000-01-27	26.47	26.81	26.38	26.50	221600
2000-01-28	26.09	26.50	25.97	26.19	319800
2000-01-31	25.50	25.69	25.28	25.53	587000
2000-02-01	25.47	25.59	25.31	25.50	215400
2000-02-02	25.31	25.56	25.16	25.56	206800
2000-02-03	26.13	27.13	26.13	27.13	302800
2000-02-04	26.59	26.91	26.56	26.75	72600
2000-02-07	26.38	26.75	26.38	26.63	146400
2000-02-08	27.00	27.31	26.66	27.25	341800
2000-02-09	27.19	27.56	27.03	27.25	212000
2000-02-10	26.25	26.47	26.06	26.47	414600
2000-02-11	25.09	25.25	24.78	24.84	432200
2000-02-14	24.94	24.94	24.19	24.72	172200
2000-02-15	25.69	26.50	25.69	26.28	167400
2000-02-16	26.41	26.75	26.28	26.59	177000
2000-02-17	27.13	27.38	26.88	27.00	177000
2000-02-18	27.00	27.19	26.66	26.91	198800
2000-02-22	26.47	26.94	26.47	26.72	209400
2000-02-23	27.09	27.31	26.84	27.03	119800
2000-02-24	26.19	26.47	26.03	26.38	234000
2000-02-25	25.84	26.09	25.59	25.81	187800
2000-02-28	25.50	26.69	25.38	26.50	228800
2000-02-29	25.75	25.81	25.25	25.78	217200
2000-03-01	25.22	25.97	25.13	25.91	194400
2000-03-02	25.59	25.59	25.00	25.38	307400
2000-03-03	24.38	24.75	24.19	24.63	209200
2000-03-06	24.28	24.38	24.06	24.19	328000
2000-03-07	25.09	25.34	24.69	24.81	239000
2000-03-08	24.50	24.84	24.41	24.81	125400
2000-03-09	24.13	24.75	24.13	24.69	249400
2000-03-10	24.38	24.59	24.13	24.25	273800
2000-03-13	23.63	24.03	23.50	23.97	229400
2000-03-14	23.63	23.66	23.41	23.53	129200
2000-03-15	24.00	24.44	23.69	24.38	271000
2000-03-16	25.13	26.50	24.94	26.44	554400
2000-03-17	25.53	26.00	25.50	25.59	254600
2000-03-20	25.66	25.66	25.34	25.56	273400
2000-03-21	26.22	26.81	26.22	26.50	300000
2000-03-22	27.44	27.75	27.13	27.63	349400
2000-03-23	27.50	28.22	27.50	28.00	275000
2000-03-24	27.28	27.81	27.22	27.56	168800
2000-03-27	27.25	27.66	27.25	27.31	225000
2000-03-28	27.50	27.63	27.19	27.19	122400
2000-03-29	27.22	27.22	26.75	27.09	121800
2000-03-30	26.97	27.25	26.50	26.97	308600
2000-03-31	27.03	27.53	27.03	27.50	216000
2000-04-03	27.00	27.25	26.75	27.19	224600
2000-04-04	28.50	28.97	28.38	28.91	762200
2000-04-05	28.56	29.19	28.56	29.06	238800
2000-04-06	28.25	28.94	28.25	28.88	174000
2000-04-07	28.41	28.41	28.09	28.16	80600
2000-04-10	28.22	28.91	28.22	28.56	350600
2000-04-11	28.63	28.88	28.41	28.66	169400
2000-04-12	29.06	29.41	28.88	29.19	230200
2000-04-13	29.31	29.34	29.03	29.03	166600
2000-04-14	29.03	29.38	28.41	28.41	485800
2000-04-17	28.16	28.47	28.00	28.31	179200
2000-04-18	27.81	28.19	27.69	28.13	196400
2000-04-19	27.84	27.84	27.47	27.66	107200
2000-04-20	28.00	28.25	27.75	27.94	112400
2000-04-24	28.00	28.31	28.00	28.28	76800
2000-04-25	28.13	28.44	28.06	28.34	236600
2000-04-26	28.00	28.44	28.00	28.22	136200
2000-04-27	27.66	27.72	27.22	27.59	75400
2000-04-28	27.47	27.50	26.75	27.47	259200
2000-05-01	26.84	27.91	26.84	27.91	362600
2000-05-02	26.75	26.91	26.47	26.69	337600
2000-05-03	26.53	26.63	26.22	26.41	492200
2000-05-04	26.63	26.75	26.53	26.69	133600
2000-05-05	26.53	27.06	26.53	27.06	182200
2000-05-08	26.47	26.59	26.28	26.56	110400
2000-05-09	26.88	27.34	26.81	27.00	81200
2000-05-10	27.47	27.72	27.44	27.47	213600
2000-05-11	27.66	27.69	27.44	27.66	127800
2000-05-12	27.66	28.22	27.66	28.09	143000
2000-05-15	28.00	28.28	27.81	28.00	179600
2000-05-16	28.22	28.56	28.00	28.19	367400
2000-05-17	28.06	28.19	27.84	27.97	133400
2000-05-18	28.13	28.44	28.13	28.28	127000
2000-05-19	27.97	28.25	27.75	28.25	160200
2000-05-22	28.59	28.72	28.00	28.31	260400
2000-05-23	28.72	29.00	28.59	28.72	152400
2000-05-24	29.28	29.44	29.06	29.13	239200
2000-05-25	28.56	29.09	28.47	28.78	257600
2000-05-26	29.47	29.63	29.00	29.50	186000
2000-05-30	30.41	30.72	29.84	30.06	214200
2000-05-31	30.03	30.19	29.84	30.16	260800
2000-06-01	30.28	30.53	29.94	30.53	271000
2000-06-02	31.13	31.36	30.91	31.03	199600
2000-06-05	30.91	31.38	30.91	31.38	209000
2000-06-06	31.63	31.94	31.19	31.44	293200
2000-06-07	31.94	32.09	31.84	32.06	274400
2000-06-08	31.78	31.84	31.53	31.75	188600
2000-06-09	31.06	31.72	31.06	31.53	299400
2000-06-12	31.56	32.13	31.53	31.94	320200
2000-06-13	32.66	33.13	32.66	33.09	268800
2000-06-14	33.06	33.25	32.94	33.09	297600
2000-06-15	32.72	32.72	32.19	32.44	255800
2000-06-16	32.09	32.34	32.00	32.28	271000
2000-06-19	31.66	31.97	31.44	31.91	473200
2000-06-20	31.56	31.75	31.38	31.53	248200
2000-06-21	31.38	31.59	31.28	31.47	199400
2000-06-22	31.44	31.56	31.03	31.16	207000
2000-06-23	31.47	31.63	31.38	31.44	127000
2000-06-26	31.63	31.78	31.59	31.69	113800
2000-06-27	31.81	32.34	31.81	32.16	152000
2000-06-28	32.50	32.94	32.50	32.81	143200
2000-06-29	33.19	33.53	33.16	33.41	215600
2000-06-30	33.69	34.06	33.50	33.75	266800
2000-07-03	33.34	33.94	33.31	33.84	234400
2000-07-05	33.97	34.19	33.72	33.72	134200
2000-07-06	33.66	33.75	33.50	33.72	187000
2000-07-07	33.69	33.94	33.59	33.94	223400
2000-07-10	34.19	34.47	34.06	34.44	114400
2000-07-11	34.44	34.50	34.19	34.31	147600
2000-07-12	34.31	34.38	34.13	34.16	260000
2000-07-13	33.31	33.38	32.97	33.28	296200
2000-07-14	33.59	33.66	33.41	33.59	137000
2000-07-17	33.09	33.16	32.88	33.09	208600
2000-07-18	32.84	33.00	32.53	32.66	192800
2000-07-19	32.50	32.78	32.50	32.56	222200
2000-07-20	32.25	32.59	32.00	32.56	307400
2000-07-21	32.41	32.75	32.31	32.66	147000
2000-07-24	33.28	33.78	33.22	33.41	219800
2000-07-25	33.91	34.16	33.91	34.00	149600
2000-07-26	33.91	34.13	33.72	33.72	156000
2000-07-27	33.75	34.00	33.66	33.81	161800
2000-07-28	33.69	33.78	33.16	33.25	201200
2000-07-31	33.34	33.75	33.28	33.63	297600
2000-08-01	33.47	33.56	33.19	33.25	132600
2000-08-02	33.06	33.19	32.94	33.09	79200
2000-08-03	32.53	32.59	32.25	32.56	180600
2000-08-04	32.75	32.88	32.56	32.78	262000
2000-08-07	32.78	33.06	32.72	33.00	100000
2000-08-08	32.88	33.59	32.88	33.59	129600
2000-08-09	33.50	33.91	33.44	33.66	188200
2000-08-10	33.69	33.91	33.59	33.69	133400
2000-08-11	33.78	33.81	33.44	33.72	96800
2000-08-14	33.53	33.81	33.31	33.75	230000
2000-08-15	33.97	34.19	33.84	33.97	196400
2000-08-16	33.91	34.22	33.91	34.03	166600
2000-08-17	34.13	34.41	34.03	34.22	117600
2000-08-18	33.97	34.38	33.97	34.22	139600
2000-08-21	33.94	34.13	33.91	34.03	67200
2000-08-22	33.81	34.28	33.81	34.06	125200
2000-08-23	33.88	34.19	33.78	34.19	83600
2000-08-24	34.56	34.97	34.19	34.47	186600
2000-08-25	34.19	34.22	33.88	34.00	121600
2000-08-28	34.47	34.47	34.13	34.38	165000
2000-08-29	34.19	34.31	34.06	34.19	181000
2000-08-30	33.97	34.09	33.75	34.03	133600
2000-08-31	33.56	33.75	33.38	33.72	236200
2000-09-01	33.16	33.72	33.06	33.63	235200
2000-09-05	33.66	34.09	33.59	33.91	215400
2000-09-06	33.53	33.53	33.13	33.28	322600
2000-09-07	33.34	33.34	32.94	33.06	204800
2000-09-08	32.75	32.84	32.53	32.69	336400
2000-09-11	32.44	32.56	32.25	32.38	187200
2000-09-12	32.28	32.41	32.03	32.16	241800
2000-09-13	32.22	32.25	32.06	32.09	211000
2000-09-14	32.59	32.66	32.28	32.38	125000
2000-09-15	32.25	32.25	31.72	31.75	179200
2000-09-18	31.28	31.31	30.91	31.00	185000
2000-09-19	30.66	31.09	30.66	31.03	250200
2000-09-20	30.66	30.72	30.41	30.56	127800
2000-09-21	30.72	30.72	30.31	30.59	160600
2000-09-22	31.53	32.03	31.53	31.94	208000
2000-09-25	31.84	32.03	31.78	31.91	161600
2000-09-26	32.06	32.25	31.94	32.00	208000
2000-09-27	32.44	32.69	32.16	32.28	157600
2000-09-28	32.84	33.38	32.78	33.28	272200
2000-09-29	32.97	33.31	32.94	32.94	398800
2000-10-02	33.47	33.72	33.44	33.66	248000
2000-10-03	33.63	33.91	33.53	33.59	166600
2000-10-04	34.06	34.31	34.00	34.19	285800
2000-10-05	33.88	33.94	33.66	33.78	200000
2000-10-06	33.91	33.97	33.28	33.47	338800
2000-10-09	33.00	33.09	32.72	32.97	204200
2000-10-10	32.63	32.72	32.44	32.50	187200
2000-10-11	32.13	32.41	32.00	32.09	333600
2000-10-12	32.13	32.19	31.31	31.50	294200
2000-10-13	31.13	31.47	30.97	31.34	464000
2000-10-16	30.59	31.00	30.50	30.81	266200
2000-10-17	30.81	30.97	30.66	30.88	203600
2000-10-18	30.44	30.97	30.25	30.59	364600
2000-10-19	31.75	32.13	31.75	32.13	145000
2000-10-20	32.06	32.25	31.75	32.06	310600
2000-10-23	31.84	32.13	31.59	31.94	312800
2000-10-24	32.22	32.91	32.22	32.88	497200
2000-10-25	31.94	32.19	31.78	31.81	366400
2000-10-26	32.16	32.28	31.84	32.13	413000
2000-10-27	32.00	33.03	32.00	32.75	704400
2000-10-30	33.50	33.97	33.50	33.97	215200
2000-10-31	34.22	34.59	34.19	34.59	313200
2000-11-01	34.78	35.31	34.72	35.09	315800
2000-11-02	35.50	35.84	35.47	35.69	265200
2000-11-03	35.97	36.19	35.59	36.00	311200
2000-11-06	36.00	36.00	35.50	35.81	311800
2000-11-07	35.47	35.75	35.47	35.69	269800
2000-11-08	35.78	35.81	35.53	35.63	219000
2000-11-09	35.81	36.44	35.81	36.31	245200
2000-11-10	36.34	36.41	36.00	36.03	204600
2000-11-13	35.47	35.69	35.28	35.50	240600
2000-11-14	35.84	36.31	35.81	36.06	213800
2000-11-15	36.16	36.28	35.91	36.09	222400
2000-11-16	35.44	35.81	35.44	35.50	188000
2000-11-17	36.19	36.31	35.72	35.84	220000
2000-11-20	35.66	35.72	35.28	35.38	161800
2000-11-21	35.19	35.28	35.03	35.22	204200
2000-11-22	34.13	34.19	33.50	33.59	241800
2000-11-24	34.00	34.09	33.81	34.09	129000
2000-11-27	34.72	35.09	34.72	35.09	179200
2000-11-28	35.44	35.72	35.41	35.53	158000
2000-11-29	35.66	36.09	35.66	35.78	159600
2000-11-30	36.13	36.38	35.69	35.88	262800
2000-12-01	36.72	37.41	36.72	37.28	268400
2000-12-04	37.19	37.22	36.75	36.88	189200
2000-12-05	36.84	37.63	36.84	37.38	335800
2000-12-06	37.34	37.50	36.84	37.16	351800
2000-12-07	36.53	37.28	36.53	37.09	210800
2000-12-08	37.13	37.44	36.66	36.66	264600
2000-12-11	36.69	36.81	36.59	36.75	345000
2000-12-12	36.06	36.28	35.88	36.06	438200
2000-12-13	35.78	35.78	35.25	35.34	182800
2000-12-14	35.63	35.88	35.47	35.75	211000
2000-12-15	36.88	36.88	35.59	35.66	325400
2000-12-18	36.44	36.66	36.25	36.31	481000
2000-12-19	36.72	37.31	36.59	36.91	414200
2000-12-20	36.94	37.59	36.84	37.06	441000
2000-12-21	37.94	38.19	37.88	38.03	308200
2000-12-22	38.03	38.41	38.03	38.41	374600
2000-12-26	38.28	38.47	38.19	38.47	68400
2000-12-27	39.03	39.50	39.03	39.31	212800
2000-12-28	39.47	39.84	39.47	39.81	340200
2000-12-29	40.06	40.19	39.75	40.06	188600
2001-01-02	40.41	40.66	40.31	40.50	268400
2001-01-03	41.66	41.97	41.28	41.72	616400
2001-01-04	41.50	41.88	41.44	41.59	443400
2001-01-05	41.31	41.38	40.78	41.03	320800
2001-01-08	40.16	40.75	40.06	40.56	228600
2001-01-09	39.88	40.25	39.81	40.09	298600
2001-01-10	39.84	40.03	39.66	39.94	231000
2001-01-11	39.88	40.50	39.81	40.50	320400
2001-01-12	39.78	39.78	39.25	39.47	268800
2001-01-16	38.56	38.75	38.31	38.63	342000
2001-01-17	38.88	38.94	38.59	38.78	278400
2001-01-18	38.03	38.59	37.97	38.44	287800
2001-01-19	36.91	37.03	36.16	36.41	1569200
2001-01-22	35.81	36.88	35.78	36.88	288800
2001-01-23	37.75	37.84	37.50	37.72	252200
2001-01-24	37.91	38.13	37.50	37.94	356600
2001-01-25	37.97	38.25	37.84	38.22	319800
2001-01-26	38.38	38.47	38.13	38.34	159600
2001-01-29	38.35	38.57	38.28	38.56	237200
2001-01-30	38.00	38.49	37.93	38.35	215400
2001-01-31	38.03	38.58	38.01	38.28	280000
2001-02-01	38.42	38.50	38.00	38.26	201000
2001-02-02	38.10	38.17	37.54	38.01	181400
2001-02-05	37.86	37.95	37.60	37.87	256200
2001-02-06	37.37	37.63	37.28	37.53	164200
2001-02-07	37.45	37.59	37.36	37.51	193800
2001-02-08	37.13	37.30	36.90	37.04	209200
2001-02-09	36.80	37.00	36.71	36.75	190600
2001-02-12	36.61	37.15	36.50	37.09	362600
2001-02-13	37.05	37.18	36.86	36.89	204400
2001-02-14	37.30	37.37	37.19	37.31	89600
2001-02-15	36.35	36.41	36.15	36.31	301000
2001-02-16	35.84	36.05	35.75	35.90	195600
2001-02-20	35.87	35.90	35.40	35.42	318800
2001-02-21	35.15	35.30	34.83	34.90	298400
2001-02-22	34.40	34.43	33.83	34.15	304800
2001-02-23	33.79	34.30	33.63	34.26	355400
2001-02-26	34.23	34.40	33.93	34.35	1047200
2001-02-27	34.45	34.63	34.20	34.32	279800
2001-02-28	34.86	35.00	34.35	34.70	284200
2001-03-01	34.08	34.90	34.01	34.82	682200
2001-03-02	35.19	35.38	34.93	35.00	419600
2001-03-05	34.77	34.78	34.28	34.58	268200
2001-03-06	34.80	34.90	34.61	34.80	224400
2001-03-07	34.96	35.00	34.70	34.95	219800
2001-03-08	35.37	35.62	35.25	35.58	360000
2001-03-09	35.88	36.01	35.54	35.65	491000
2001-03-12	35.02	35.02	34.37	34.37	639000
2001-03-13	33.68	33.78	33.54	33.72	653400
2001-03-14	32.23	32.58	32.00	32.15	529200
2001-03-15	31.92	32.29	31.92	32.28	326000
2001-03-16	31.13	31.29	30.48	30.56	363200
2001-03-19	30.11	30.68	29.95	30.65	700200
2001-03-20	31.13	31.43	30.85	30.85	383800
2001-03-21	30.65	30.91	30.30	30.43	344400
2001-03-22	28.75	28.87	27.92	28.83	484800
2001-03-23	30.04	30.14	29.80	29.98	295400
2001-03-26	31.53	31.86	31.37	31.49	349200
2001-03-27	32.27	32.62	32.21	32.55	388200
2001-03-28	31.86	31.89	31.55	31.66	316000
2001-03-29	32.05	32.38	31.92	32.03	172800
2001-03-30	32.94	32.98	32.48	32.54	262200
2001-04-02	32.57	32.85	32.33	32.49	439000
2001-04-03	32.49	32.49	32.09	32.34	461600
2001-04-04	32.98	33.30	32.78	33.15	486800
2001-04-05	33.88	33.98	33.35	33.70	500200
2001-04-06	33.62	33.78	33.50	33.73	492800
2001-04-09	34.48	34.73	34.20	34.50	428200
2001-04-10	34.84	34.90	34.31	34.40	216200
2001-04-11	34.06	34.15	33.88	34.05	244800
2001-04-12	34.25	34.60	34.25	34.50	213800
2001-04-16	33.90	34.25	33.81	34.01	188800
2001-04-17	33.21	33.60	33.08	33.50	410400
2001-04-18	33.65	34.68	33.38	34.59	428200
2001-04-19	34.25	34.73	34.25	34.71	236000
2001-04-20	34.12	34.12	33.76	33.89	129600
2001-04-23	33.08	33.50	33.05	33.15	238800
2001-04-24	33.63	33.82	33.28	33.35	220400
2001-04-25	33.73	34.06	33.63	34.05	208200
2001-04-26	33.95	34.35	33.83	34.13	209600
2001-04-27	34.50	34.63	34.26	34.53	163200
2001-04-30	34.50	34.55	34.30	34.50	199000
2001-05-01	34.08	34.37	34.08	34.30	99400
2001-05-02	33.40	33.63	33.34	33.50	184800
2001-05-03	33.10	33.10	32.78	32.98	148000
2001-05-04	32.25	32.60	32.18	32.50	348000
2001-05-07	32.63	32.63	32.33	32.40	141800
2001-05-08	31.85	32.12	31.82	32.08	159800
2001-05-09	31.81	31.97	31.66	31.86	122000
2001-05-10	32.95	33.32	32.91	33.03	327000
2001-05-11	33.13	33.15	32.77	32.81	206400
2001-05-14	32.71	32.95	32.68	32.90	260600
2001-05-15	32.92	33.29	32.92	33.17	302800
2001-05-16	32.52	32.72	32.30	32.58	391000
2001-05-17	32.36	32.74	32.36	32.55	283800
2001-05-18	32.33	32.42	32.21	32.40	223200
2001-05-21	32.64	32.70	32.45	32.61	121000
2001-05-22	33.19	33.30	32.95	32.95	184400
2001-05-23	32.93	33.10	32.76	32.83	330000
2001-05-24	32.68	32.90	32.60	32.85	209600
2001-05-25	32.85	32.90	32.61	32.78	228200
2001-05-29	33.01	33.19	32.88	33.13	247600
2001-05-30	32.70	32.73	32.43	32.45	431400
2001-05-31	32.25	32.53	32.13	32.43	427800
2001-06-01	31.85	32.12	31.73	31.81	288600
2001-06-04	31.91	32.18	31.84	32.17	144000
2001-06-05	32.00	32.63	31.96	32.58	177400
2001-06-06	32.66	32.75	32.17	32.30	142000
2001-06-07	32.05	32.29	32.00	32.22	88000
2001-06-08	32.35	32.35	32.15	32.23	124400
2001-06-11	31.57	31.69	31.50	31.68	111400
2001-06-12	31.57	31.64	31.24	31.55	106600
2001-06-13	31.63	31.88	31.55	31.61	192200
2001-06-14	31.43	31.85	31.30	31.72	141800
2001-06-15	31.43	31.49	31.15	31.15	192400
2001-06-18	31.45	31.53	31.10	31.30	156400
2001-06-19	31.46	31.58	30.98	31.04	117600
2001-06-20	30.88	31.33	30.88	31.33	195200
2001-06-21	31.57	32.07	31.57	31.99	105200
2001-06-22	32.23	32.50	32.23	32.41	139400
2001-06-25	32.87	33.03	32.84	32.90	266000
2001-06-26	32.53	32.77	32.53	32.66	251200
2001-06-27	32.56	32.70	32.41	32.42	199400
2001-06-28	32.26	32.35	32.04	32.14	132400
2001-06-29	32.39	32.95	32.37	32.94	241200
2001-07-02	33.20	34.07	33.20	33.67	237600
2001-07-03	33.46	33.75	33.43	33.60	79400
2001-07-05	33.09	33.30	33.03	33.13	128400
2001-07-06	32.85	32.90	32.47	32.83	213000
2001-07-09	32.63	33.33	32.63	33.10	120800
2001-07-10	32.64	32.86	32.47	32.48	286600
2001-07-11	32.59	32.60	32.16	32.60	179000
2001-07-12	31.88	32.32	31.85	32.28	120600
2001-07-13	31.91	32.49	31.76	32.20	143300
2001-07-16	32.13	32.13	31.81	31.96	136800
2001-07-17	31.60	32.48	31.60	32.46	103500
2001-07-18	31.85	32.30	31.80	32.21	112000
2001-07-19	32.51	32.70	32.08	32.47	174600
2001-07-20	32.09	32.50	32.00	32.00	102000
2001-07-23	32.43	32.70	32.20	32.39	107500
2001-07-24	32.34	32.65	32.28	32.41	103300
2001-07-25	31.73	31.93	31.31	31.75	203800
2001-07-26	30.84	31.21	30.74	31.19	166300
2001-07-27	31.76	31.98	31.37	31.80	150900
2001-07-30	32.49	32.70	32.20	32.60	106900
2001-07-31	32.51	32.84	32.50	32.51	98200
2001-08-01	33.14	33.37	32.56	32.85	164800
2001-08-02	33.25	33.34	33.01	33.06	108900
2001-08-03	33.40	33.43	32.80	32.80	92400
2001-08-06	32.68	33.25	32.61	32.61	248700
2001-08-07	32.92	33.40	32.90	33.09	112100
2001-08-08	33.13	33.13	32.67	32.74	135700
2001-08-09	32.68	32.75	32.28	32.69	175800
2001-08-10	32.51	32.63	31.91	32.59	237400
2001-08-13	33.10	33.16	32.81	33.05	92300
2001-08-14	33.22	33.58	33.05	33.28	117100
2001-08-15	33.23	33.50	33.05	33.50	138800
2001-08-16	32.91	33.39	32.90	33.18	333400
2001-08-17	32.22	32.35	31.93	32.14	152900
2001-08-20	32.69	32.83	32.39	32.83	102400
2001-08-21	33.27	33.50	33.00	33.13	149400
2001-08-22	33.53	33.58	32.69	32.86	96500
2001-08-23	33.17	33.35	32.80	32.90	142500
2001-08-24	33.01	33.69	32.87	33.65	117000
2001-08-27	33.13	33.48	33.00	33.24	168100
2001-08-28	32.96	32.96	32.00	32.41	275900
2001-08-29	32.76	33.09	32.52	32.81	128000
2001-08-30	32.59	32.67	31.87	32.27	214300
2001-08-31	31.81	31.97	31.36	31.68	133900
2001-09-04	30.03	30.84	30.03	30.55	272500
2001-09-05	29.98	30.09	29.45	29.64	227700
2001-09-06	28.72	29.15	28.56	28.75	166000
2001-09-07	27.84	28.11	27.30	27.36	171400
2001-09-10	26.50	27.55	26.30	27.26	244800
2001-09-17	25.15	25.90	24.75	25.81	388200
2001-09-18	25.56	26.30	25.50	26.09	266000
2001-09-19	25.91	26.00	24.66	25.04	209600
2001-09-20	23.00	23.48	22.62	23.02	331100
2001-09-21	20.80	22.50	20.70	21.30	318700
2001-09-24	22.06	23.20	21.90	22.81	363100
2001-09-25	24.33	25.24	24.32	24.66	349900
2001-09-26	26.46	26.51	25.55	25.59	320700
2001-09-27	25.44	26.05	25.31	26.01	190700
2001-09-28	26.73	27.11	26.39	26.70	227300
2001-10-01	25.70	25.97	25.35	25.75	107100
2001-10-02	25.73	26.98	25.73	26.91	269700
2001-10-03	25.50	27.11	25.35	27.11	368200
2001-10-04	27.01	27.59	26.95	27.04	330500
2001-10-05	27.46	27.68	27.05	27.38	208800
2001-10-08	26.28	27.23	26.12	26.95	305400
2001-10-09	27.02	27.22	26.40	26.40	239200
2001-10-10	26.80	28.15	26.68	27.98	193600
2001-10-11	28.40	28.66	27.96	28.30	252500
2001-10-12	27.86	28.47	27.74	28.26	184600
2001-10-15	24.00	24.65	23.37	24.46	540800
2001-10-16	24.47	24.75	24.21	24.46	273400
2001-10-17	25.25	25.45	24.87	25.03	306300
2001-10-18	24.93	25.07	24.49	24.80	181800
2001-10-19	24.00	24.30	23.85	24.30	184800
2001-10-22	24.16	24.97	24.16	24.91	149200
2001-10-23	25.16	25.84	25.00	25.61	152000
2001-10-24	26.13	26.49	25.77	25.95	167200
2001-10-25	24.82	25.71	24.51	25.69	185300
2001-10-26	25.62	26.11	25.60	25.77	139000
2001-10-29	26.35	26.53	25.68	25.68	203800
2001-10-30	25.81	25.84	24.90	24.90	181300
2001-10-31	25.33	25.49	24.76	24.86	146100
2001-11-01	25.65	25.94	25.25	25.92	190300
2001-11-02	25.83	26.15	25.57	26.15	176300
2001-11-05	26.21	26.80	26.20	26.76	143100
2001-11-06	26.50	26.82	26.35	26.66	136800
2001-11-07	26.72	27.25	26.45	27.05	158300
2001-11-08	27.77	28.39	27.73	28.06	172200
2001-11-09	27.30	27.65	27.12	27.20	92400
2001-11-12	26.19	26.49	25.88	26.49	286700
2001-11-13	26.52	27.25	26.52	27.10	152600
2001-11-14	27.00	27.13	26.30	26.47	421100
2001-11-15	26.15	26.65	26.15	26.32	185700
2001-11-16	26.58	26.72	26.43	26.70	111500
2001-11-19	26.32	27.00	26.32	26.80	209900
2001-11-20	26.14	26.63	26.00	26.40	232700
2001-11-21	26.38	26.60	26.21	26.41	504800
2001-11-23	27.04	27.40	26.81	27.40	513700
2001-11-26	27.36	27.44	27.05	27.44	144200
2001-11-27	26.50	26.60	26.02	26.30	352500
2001-11-28	25.89	26.11	25.49	25.60	170300
2001-11-29	26.13	26.33	25.63	26.22	137500
2001-11-30	25.99	26.25	25.59	26.01	144700
2001-12-03	25.10	25.52	24.90	25.11	343600
2001-12-04	25.28	25.50	25.18	25.40	158500
2001-12-05	25.99	26.38	25.87	26.24	225200
2001-12-06	26.40	26.70	26.10	26.17	324300
2001-12-07	26.18	26.41	26.01	26.17	214400
2001-12-10	25.33	25.56	25.15	25.25	235700
2001-12-11	24.97	25.70	24.88	25.21	201100
2001-12-12	24.47	24.59	24.10	24.48	366000
2001-12-13	24.31	24.50	23.85	23.88	179400
2001-12-14	24.21	24.63	24.00	24.25	194900
2001-12-17	24.58	25.33	24.46	25.12	202600
2001-12-18	24.78	24.94	24.50	24.80	151900
2001-12-19	24.48	24.69	24.30	24.45	176000
2001-12-20	24.40	24.40	23.76	23.80	154800
2001-12-21	23.93	24.52	23.93	24.47	200200
2001-12-24	23.58	23.86	23.41	23.75	155400
2001-12-26	23.70	24.27	23.65	24.00	118300
2001-12-27	24.48	24.95	24.40	24.70	135700
2001-12-28	25.00	25.35	24.84	25.17	198900
2001-12-31	25.03	25.80	25.02	25.45	108800
2002-01-02	25.70	25.79	25.13	25.40	204800
2002-01-03	25.40	25.80	25.39	25.77	192300
2002-01-04	25.78	25.88	25.20	25.30	286800
2002-01-07	25.24	25.52	24.85	25.30	233800
2002-01-08	24.42	25.04	24.32	24.87	354600
2002-01-09	24.63	24.98	24.37	24.65	170200
2002-01-10	24.50	24.78	24.40	24.69	175900
2002-01-11	25.00	25.18	24.25	24.69	733200
2002-01-14	24.51	24.60	23.98	23.98	181800
2002-01-15	24.29	24.48	24.05	24.20	307500
2002-01-16	24.48	24.70	23.70	23.70	131900
2002-01-17	25.38	25.54	25.07	25.41	238600
2002-01-18	25.02	25.74	25.02	25.35	259200
2002-01-22	25.87	26.00	25.42	25.42	289400
2002-01-23	25.67	25.69	25.21	25.37	265200
2002-01-24	25.98	26.29	25.81	26.02	148000
2002-01-25	25.51	25.90	25.35	25.81	174300
2002-01-28	25.76	25.92	25.67	25.75	148700
2002-01-29	25.65	25.78	25.06	25.10	180000
2002-01-30	24.70	25.39	24.61	25.15	152600
2002-01-31	25.15	25.25	24.80	25.25	105300
2002-02-01	24.75	24.98	24.54	24.90	106500
2002-02-04	24.38	24.58	24.16	24.25	273100
2002-02-05	24.08	24.08	23.50	23.55	209400
2002-02-06	22.80	23.14	22.45	23.04	228300
2002-02-07	23.10	23.29	22.95	23.00	204500
2002-02-08	23.90	24.10	23.33	23.75	397800
2002-02-11	24.41	24.87	24.41	24.63	264200
2002-02-12	24.27	24.45	24.11	24.14	224500
2002-02-13	24.36	24.63	24.17	24.51	162200
2002-02-14	24.94	24.99	24.70	24.84	190800
2002-02-15	24.65	24.67	24.31	24.55	120900
2002-02-19	23.30	23.65	23.22	23.37	187700
2002-02-20	23.29	23.31	22.76	23.12	233700
2002-02-21	23.00	23.45	22.80	22.85	176800
2002-02-22	22.34	22.80	22.21	22.80	170700
2002-02-25	22.70	22.92	22.57	22.77	139900
2002-02-26	22.94	23.06	22.52	22.75	178600
2002-02-27	22.00	22.76	22.00	22.62	536500
2002-02-28	23.56	24.03	23.51	23.77	230000
2002-03-01	23.73	24.39	23.64	24.22	303900
2002-03-04	25.24	25.75	25.21	25.37	341500
2002-03-05	25.07	25.40	24.95	25.01	220200
2002-03-06	25.03	25.84	25.03	25.51	253000
2002-03-07	26.10	26.24	25.46	25.59	323900
2002-03-08	26.24	26.32	25.61	25.70	165700
2002-03-11	25.53	25.91	25.53	25.80	198000
2002-03-12	25.08	25.65	24.90	25.42	229900
2002-03-13	25.51	25.59	24.80	24.80	280800
2002-03-14	24.85	25.39	24.85	25.34	138800
2002-03-15	25.37	26.29	25.25	26.26	226700
2002-03-18	26.85	26.99	26.58	26.71	208500
2002-03-19	27.00	27.19	26.86	26.92	232200
2002-03-20	27.05	27.12	26.73	26.74	234100
2002-03-21	26.70	27.05	26.46	26.93	218000
2002-03-22	26.94	27.03	26.54	26.55	207000
2002-03-25	26.82	26.92	26.66	26.66	144500
2002-03-26	26.61	27.75	26.60	26.76	217100
2002-03-27	26.63	27.11	26.63	27.10	192800
2002-03-28	27.01	27.45	26.90	26.91	162000
2002-04-01	27.10	27.38	26.92	27.17	139700
2002-04-02	27.45	27.50	27.22	27.32	110600
2002-04-03	26.82	26.86	26.44	26.68	213700
2002-04-04	26.04	26.39	26.04	26.35	200900
2002-04-05	26.17	26.48	26.15	26.40	109400
2002-04-08	25.37	25.59	25.27	25.53	235500
2002-04-09	25.72	25.99	25.66	25.94	121900
2002-04-10	26.16	26.52	26.16	26.46	141000
2002-04-11	26.74	26.75	26.00	26.18	204600
2002-04-12	26.17	26.70	26.16	26.40	286400
2002-04-15	26.54	26.60	26.16	26.56	289100
2002-04-16	26.50	26.97	26.36	26.92	393200
2002-04-17	26.82	27.09	26.75	27.04	236600
2002-04-18	26.95	27.16	26.67	27.07	236400
2002-04-19	27.13	27.28	26.92	27.16	133800
2002-04-22	26.59	27.00	26.40	26.71	147100
2002-04-23	26.69	26.96	26.65	26.66	128100
2002-04-24	26.67	26.89	26.50	26.64	184100
2002-04-25	26.15	26.51	26.00	26.27	204600
2002-04-26	26.60	26.69	26.15	26.44	152200
2002-04-29	26.00	26.11	25.87	25.98	73300
2002-04-30	25.88	26.68	25.78	26.34	129000
2002-05-01	26.31	26.73	26.20	26.59	117900
2002-05-02	25.95	26.01	25.62	25.68	222200
2002-05-03	26.46	26.48	25.81	26.07	221700
2002-05-06	25.46	25.77	25.22	25.22	249600
2002-05-07	25.37	25.48	25.10	25.17	127400
2002-05-08	25.59	25.70	25.25	25.44	259500
2002-05-09	25.15	25.60	25.11	25.31	151000
2002-05-10	25.13	25.17	24.75	24.77	273000
2002-05-13	25.13	25.33	25.05	25.29	219900
2002-05-14	25.78	25.78	25.51	25.70	226500
2002-05-15	25.60	26.15	25.50	26.08	217800
2002-05-16	25.90	25.96	25.61	25.79	207100
2002-05-17	26.01	26.11	25.58	25.80	161200
2002-05-20	25.48	25.69	25.42	25.52	90400
2002-05-21	25.33	25.74	25.31	25.47	156900
2002-05-22	25.53	25.64	25.37	25.64	102900
2002-05-23	26.51	26.59	26.30	26.47	173300
2002-05-24	26.56	26.64	26.33	26.33	136800
2002-05-28	26.92	27.15	26.66	26.89	265700
2002-05-29	26.54	27.23	26.53	27.09	200000
2002-05-30	26.67	26.88	26.41	26.88	249400
2002-05-31	26.71	26.80	26.47	26.48	178500
2002-06-03	26.42	26.53	26.15	26.16	158700
2002-06-04	25.63	25.63	25.07	25.34	238300
2002-06-05	25.18	25.38	25.02	25.35	251500
2002-06-06	25.66	25.76	25.25	25.25	245500
2002-06-07	24.82	25.18	24.43	25.18	291000
2002-06-10	24.85	24.91	24.41	24.56	157900
2002-06-11	24.70	25.10	24.70	24.79	183100
2002-06-12	24.50	24.87	24.01	24.22	421000
2002-06-13	24.25	24.27	23.81	23.81	194200
2002-06-14	23.00	23.19	22.68	23.10	277900
2002-06-17	23.70	24.38	23.57	24.27	427100
2002-06-18	24.17	24.50	24.05	24.30	205000
2002-06-19	23.58	24.05	23.50	23.88	311600
2002-06-20	23.63	23.79	23.19	23.30	283200
2002-06-21	23.37	23.80	23.25	23.53	242400
2002-06-24	23.03	23.05	22.15	22.75	322400
2002-06-25	23.10	23.75	22.80	22.90	251600
2002-06-26	22.71	23.42	22.58	23.15	461700
2002-06-27	24.35	24.54	23.80	24.40	321000
2002-06-28	24.92	25.79	24.92	25.43	325700
2002-07-01	25.52	26.10	25.11	25.13	362100
2002-07-02	24.53	24.68	23.65	23.72	285700
2002-07-03	22.88	23.46	22.85	23.11	280800
2002-07-05	25.07	25.85	25.05	25.72	275900
2002-07-08	25.90	26.19	25.57	25.95	269000
2002-07-09	25.89	26.18	25.62	25.62	218900
2002-07-10	25.10	25.20	23.46	23.49	333200
2002-07-11	22.55	23.33	22.49	23.16	453400
2002-07-12	23.19	23.19	22.40	22.60	285800
2002-07-15	22.34	22.50	20.80	21.55	354900
2002-07-16	21.03	21.38	20.51	21.10	302600
2002-07-17	22.58	22.89	22.27	22.50	418200
2002-07-18	23.00	23.45	22.78	22.88	306300
2002-07-19	22.19	22.36	21.39	21.39	392100
2002-07-22	20.47	21.05	19.58	19.66	662900
2002-07-23	18.67	18.83	17.78	17.90	943200
2002-07-24	16.51	18.75	16.02	18.62	1122000
2002-07-25	18.76	20.11	18.63	19.64	495600
2002-07-26	18.65	19.49	18.50	19.30	260900
2002-07-29	20.24	22.10	20.24	21.90	426600
2002-07-30	21.22	21.69	20.93	21.20	369100
2002-07-31	20.75	21.98	20.58	21.19	503900
2002-08-01	20.68	20.76	19.60	19.60	324700
2002-08-02	19.44	19.58	19.00	19.15	275100
2002-08-05	18.79	18.79	17.89	18.00	253100
2002-08-06	18.48	19.41	18.48	18.88	241800
2002-08-07	19.30	19.35	18.70	19.24	343000
2002-08-08	19.90	20.68	19.47	20.63	641100
2002-08-09	20.24	21.38	20.22	20.99	245600
2002-08-12	20.73	21.30	20.59	20.74	201600
2002-08-13	20.42	21.28	20.42	20.71	213700
2002-08-14	20.83	21.18	20.55	21.12	207000
2002-08-15	21.67	21.95	21.48	21.55	236000
2002-08-16	21.48	22.25	21.38	21.80	139600
2002-08-19	22.47	23.85	22.36	23.85	238100
2002-08-20	23.00	23.13	22.65	22.65	173200
2002-08-21	22.72	22.87	21.65	22.73	216800
2002-08-22	22.61	23.17	22.48	23.06	220100
2002-08-23	22.88	23.19	22.60	22.95	210200
2002-08-26	23.25	23.40	22.20	22.80	199300
2002-08-27	23.42	23.50	22.85	23.16	224500
2002-08-28	22.38	22.43	21.60	21.60	211400
2002-08-29	21.34	21.89	21.01	21.36	293300
2002-08-30	21.20	22.11	21.20	21.93	184400
2002-09-03	20.98	21.02	19.90	19.90	332800
2002-09-04	19.92	20.55	19.83	20.51	238800
2002-09-05	19.55	20.35	19.35	19.98	197800
2002-09-06	20.68	21.10	20.65	20.77	246100
2002-09-09	20.39	20.55	20.08	20.49	182300
2002-09-10	20.61	20.97	20.50	20.74	137500
2002-09-11	21.12	21.45	21.12	21.15	145900
2002-09-12	20.38	20.38	19.59	19.62	465100
2002-09-13	19.37	19.56	19.06	19.30	359400
2002-09-16	18.53	18.73	18.33	18.65	327400
2002-09-17	18.78	18.78	17.50	17.85	370100
2002-09-18	16.96	17.08	16.18	16.99	660800
2002-09-19	16.15	16.29	15.64	15.75	638000
2002-09-20	15.55	15.60	14.70	14.89	796200
2002-09-23	13.64	13.70	12.76	13.07	850400
2002-09-24	13.39	14.28	13.35	13.99	702400
2002-09-25	13.61	14.60	13.11	14.15	1491100
2002-09-26	14.68	15.29	14.47	15.12	660800
2002-09-27	15.02	15.30	14.42	14.42	462100
2002-09-30	14.05	14.32	13.50	14.04	431500
2002-10-01	14.49	15.50	14.17	15.34	573400
2002-10-02	14.84	16.04	14.79	15.33	596200
2002-10-03	15.50	16.22	15.10	15.15	470200
2002-10-04	15.00	15.00	13.94	14.37	619300
2002-10-07	14.47	15.13	14.29	14.45	513500
2002-10-08	14.72	14.87	14.14	14.67	399700
2002-10-09	13.67	14.53	13.66	14.05	469800
2002-10-10	13.84	14.97	13.68	14.79	572700
2002-10-11	15.30	15.85	15.07	15.53	692000
2002-10-14	15.41	15.77	15.35	15.53	594600
2002-10-15	16.61	17.40	16.57	17.36	630500
2002-10-16	17.20	17.20	16.43	16.73	325900
2002-10-17	17.67	17.78	16.80	17.07	309400
2002-10-18	16.57	17.31	16.50	17.12	430700
2002-10-21	17.06	17.92	17.00	17.90	331900
2002-10-22	17.53	17.81	17.15	17.52	896300
2002-10-23	16.56	16.95	16.25	16.67	535400
2002-10-24	16.85	16.98	16.30	16.30	230900
2002-10-25	16.25	16.70	16.20	16.70	295500
2002-10-28	17.39	17.80	17.17	17.30	346500
2002-10-29	16.85	16.99	16.11	16.76	313900
2002-10-30	16.02	16.84	15.87	16.79	411700
2002-10-31	16.85	17.03	16.45	16.57	311300
2002-11-01	15.86	16.40	15.67	16.34	341900
2002-11-04	16.88	17.06	16.61	16.88	294900
2002-11-05	17.14	17.89	17.10	17.82	417300
2002-11-06	17.50	17.80	17.01	17.65	552400
2002-11-07	16.57	16.63	16.16	16.30	403500
2002-11-08	16.34	16.41	15.82	16.17	314700
2002-11-11	15.32	15.69	15.31	15.55	548100
2002-11-12	15.13	15.35	15.03	15.10	465300
2002-11-13	15.02	15.65	14.82	15.34	319000
2002-11-14	16.30	16.66	16.27	16.59	281100
2002-11-15	16.67	17.00	16.50	16.96	253300
2002-11-18	17.55	17.59	17.15	17.15	322400
2002-11-19	17.02	17.50	16.97	17.16	234100
2002-11-20	16.68	17.53	16.65	17.45	208800
2002-11-21	18.23	18.91	18.23	18.84	413200
2002-11-22	18.97	19.20	18.70	18.70	295300
2002-11-25	19.37	19.55	19.18	19.31	616200
2002-11-26	18.37	18.37	17.70	17.76	445600
2002-11-27	18.18	18.75	17.99	18.41	373900
2002-11-29	18.85	19.02	18.74	18.81	170400
2002-12-02	19.55	19.63	18.91	19.13	461300
2002-12-03	18.63	18.78	18.26	18.35	244800
2002-12-04	17.92	18.30	17.75	18.20	258100
2002-12-05	18.47	18.47	17.37	17.60	525200
2002-12-06	16.93	17.83	16.93	17.55	580200
2002-12-09	17.18	17.29	16.46	16.50	758900
2002-12-10	16.81	17.47	16.67	17.47	468000
2002-12-11	17.27	17.68	17.25	17.57	622500
2002-12-12	17.51	17.60	17.11	17.31	272000
2002-12-13	17.00	17.40	16.81	16.92	265100
2002-12-16	17.20	18.18	17.20	17.96	300700
2002-12-17	18.23	18.40	17.66	17.78	253700
2002-12-18	17.49	17.55	17.19	17.25	255300
2002-12-19	16.37	16.79	16.33	16.43	552600
2002-12-20	16.45	17.18	16.41	17.04	365900
2002-12-23	16.85	17.13	16.70	16.77	261300
2002-12-24	16.55	16.65	16.36	16.42	222200
2002-12-26	16.57	16.73	16.50	16.64	332800
2002-12-27	16.53	16.53	16.05	16.08	229900
2002-12-30	16.31	16.70	16.17	16.69	317000
2002-12-31	16.78	16.97	16.60	16.84	186100
2003-01-02	17.25	17.74	17.19	17.70	299700
2003-01-03	17.40	17.65	17.26	17.40	341400
2003-01-06	16.99	17.70	16.90	17.66	530600
2003-01-07	17.04	17.05	16.51	16.71	487000
2003-01-08	16.80	16.90	16.50	16.58	490800
2003-01-09	16.87	17.39	16.84	17.33	330700
2003-01-10	17.29	17.79	17.29	17.67	359300
2003-01-13	17.92	18.16	17.68	17.90	200900
2003-01-14	17.83	18.29	17.74	18.14	328500
2003-01-15	18.35	18.42	18.07	18.13	366800
2003-01-16	18.26	18.50	18.17	18.22	388600
2003-01-17	17.69	17.97	17.28	17.44	370900
2003-01-21	17.10	17.21	16.48	16.48	291800
2003-01-22	16.15	16.33	16.05	16.20	335000
2003-01-23	16.32	16.37	15.67	15.85	621200
2003-01-24	16.16	16.27	15.60	15.72	530500
2003-01-27	15.27	15.49	14.60	14.82	518100
2003-01-28	14.96	15.19	14.68	15.12	344600
2003-01-29	14.64	14.81	14.33	14.75	469500
2003-01-30	15.14	15.69	14.95	14.99	360000
2003-01-31	14.52	15.40	14.52	15.35	431800
2003-02-03	15.93	16.15	15.75	15.75	415400
2003-02-04	15.76	15.76	14.99	15.09	316100
2003-02-05	15.31	15.48	15.11	15.18	287100
2003-02-06	14.81	15.02	14.63	14.88	269100
2003-02-07	15.13	15.13	14.34	14.58	213300
2003-02-10	14.05	14.07	13.73	13.92	619400
2003-02-11	14.33	14.70	14.27	14.41	264400
2003-02-12	13.89	14.16	13.75	13.86	275900
2003-02-13	14.35	14.51	14.06	14.35	356400
2003-02-14	14.62	15.30	14.50	15.28	508700
2003-02-18	15.44	15.78	15.44	15.68	350500
2003-02-19	15.67	15.70	15.12	15.22	312300
2003-02-20	15.27	15.31	14.84	15.00	712000
2003-02-21	14.71	15.28	14.53	15.13	416500
2003-02-24	13.96	14.00	13.80	13.81	965300
2003-02-25	13.22	13.49	12.90	13.44	872000
2003-02-26	12.85	12.85	12.48	12.54	1030400
2003-02-27	12.36	12.82	12.04	12.71	1730000
2003-02-28	13.18	13.64	13.11	13.43	626500
2003-03-03	13.73	13.79	13.35	13.59	432200
2003-03-04	12.94	13.06	12.68	12.69	676600
2003-03-05	12.30	12.70	12.30	12.65	661900
2003-03-06	11.98	12.10	11.52	11.53	1182900
2003-03-07	12.18	12.18	10.79	11.17	790600
2003-03-10	10.59	10.59	10.05	10.07	956600
2003-03-11	10.39	10.67	10.03	10.32	963800
2003-03-12	10.30	10.34	9.57	9.96	1065500
2003-03-13	10.87	11.28	10.53	11.25	1247700
2003-03-14	12.28	13.26	11.86	12.21	1511900
2003-03-17	11.95	13.95	11.90	13.38	1634200
2003-03-18	12.81	12.95	12.20	12.54	1031100
2003-03-19	12.66	12.66	11.99	12.21	1048600
2003-03-20	12.01	12.48	11.80	12.37	631000
2003-03-21	12.94	13.70	12.82	13.70	1080400
2003-03-24	12.86	12.94	12.37	12.37	822000
2003-03-25	12.43	13.10	12.35	12.90	566000
2003-03-26	13.01	13.03	12.50	12.61	490200
2003-03-27	12.27	12.76	12.05	12.55	457700
2003-03-28	12.15	12.49	12.15	12.23	414000
2003-03-31	12.05	12.05	11.51	11.67	533400
2003-04-01	11.67	12.00	11.41	11.90	565600
2003-04-02	12.65	12.91	12.53	12.84	547100
2003-04-03	13.23	13.24	12.91	12.91	542000
2003-04-04	13.15	13.22	12.92	13.12	502300
2003-04-07	14.15	14.54	13.95	13.99	1103300
2003-04-08	14.47	14.60	14.25	14.51	661100
2003-04-09	14.30	14.51	13.65	13.69	869900
2003-04-10	14.01	14.15	13.91	14.05	509100
2003-04-11	14.43	14.52	14.14	14.40	460000
2003-04-14	14.11	14.90	14.10	14.87	598400
2003-04-15	14.87	15.50	14.87	15.40	637000
2003-04-16	15.60	15.63	14.90	15.00	359600
2003-04-17	15.26	15.75	15.10	15.75	386800
2003-04-21	15.75	15.79	15.36	15.52	342200
2003-04-22	15.24	16.39	15.24	16.39	945800
2003-04-23	16.46	16.74	16.31	16.60	758300
2003-04-24	16.60	16.60	15.66	15.85	509100
2003-04-25	15.57	15.58	15.29	15.44	381000
2003-04-28	15.47	16.46	15.46	16.45	456400
2003-04-29	16.47	16.77	16.08	16.35	594100
2003-04-30	16.35	16.45	16.12	16.32	357200
2003-05-01	16.15	16.40	15.98	15.98	356700
2003-05-02	15.76	16.09	15.69	16.07	649100
2003-05-05	16.35	16.84	16.34	16.55	545600
2003-05-06	16.92	17.50	16.92	17.31	643400
2003-05-07	17.41	17.49	17.08	17.12	644300
2003-05-08	16.71	16.91	16.42	16.46	535700
2003-05-09	16.48	16.84	16.25	16.77	325900
2003-05-12	16.33	16.93	16.26	16.88	379700
2003-05-13	16.69	16.84	16.60	16.64	375300
2003-05-14	16.84	16.91	16.40	16.69	341200
2003-05-15	16.50	16.58	16.36	16.53	333900
2003-05-16	16.53	16.96	16.50	16.94	374100
2003-05-19	16.30	16.30	15.54	15.63	990400
2003-05-20	15.51	15.81	15.32	15.47	503700
2003-05-21	14.74	15.25	14.57	14.96	868900
2003-05-22	14.81	15.56	14.76	15.54	459700
2003-05-23	15.24	15.36	15.08	15.24	380700
2003-05-27	15.05	15.69	15.01	15.60	520600
2003-05-28	15.75	15.97	15.70	15.83	688900
2003-05-29	16.06	16.35	15.76	15.94	483600
2003-05-30	16.03	16.40	15.92	16.32	361200
2003-06-02	16.42	16.76	16.33	16.49	445200
2003-06-03	16.39	16.68	16.35	16.58	377000
2003-06-04	16.80	17.33	16.71	17.29	563000
2003-06-05	17.37	17.72	17.29	17.68	1161800
2003-06-06	17.72	17.93	17.55	17.69	922000
2003-06-09	17.61	17.69	17.25	17.31	481800
2003-06-10	17.24	17.30	17.00	17.27	485900
2003-06-11	17.78	18.09	17.76	18.05	699900
2003-06-12	18.65	18.86	18.40	18.75	973200
2003-06-13	18.50	18.51	17.90	18.00	494100
2003-06-16	18.38	19.10	18.30	19.00	432800
2003-06-17	18.99	19.10	18.60	18.86	642200
2003-06-18	18.80	19.14	18.72	18.92	585100
2003-06-19	18.42	18.58	18.12	18.30	606600
2003-06-20	18.38	18.46	18.11	18.11	407100
2003-06-23	17.72	17.72	17.35	17.43	864800
2003-06-24	17.39	17.57	17.13	17.36	866300
2003-06-25	17.66	18.06	17.50	17.52	473400
2003-06-26	17.59	17.85	17.56	17.77	447900
2003-06-27	17.65	17.93	17.45	17.45	585100
2003-06-30	17.73	17.78	17.35	17.53	650900
2003-07-01	17.06	17.39	16.88	17.38	659500
2003-07-02	17.40	17.83	17.38	17.73	389400
2003-07-03	17.44	17.82	17.40	17.58	388600
2003-07-07	17.67	18.25	17.67	18.16	545600
2003-07-08	18.13	18.19	17.90	18.09	403800
2003-07-09	17.98	18.04	17.73	17.93	686000
2003-07-10	17.54	17.57	17.20	17.33	731300
2003-07-11	17.68	18.03	17.65	17.88	464400
2003-07-14	18.65	18.74	18.29	18.29	603700
2003-07-15	19.08	19.14	18.33	18.48	637800
2003-07-16	19.09	19.11	18.80	18.92	547400
2003-07-17	18.45	18.48	17.98	18.19	518400
2003-07-18	18.88	19.21	18.79	19.07	471800
2003-07-21	18.94	19.00	18.68	18.74	263200
2003-07-22	18.71	18.95	18.65	18.76	315200
2003-07-23	18.94	18.95	18.53	18.87	250400
2003-07-24	19.31	19.60	19.12	19.12	427100
2003-07-25	19.36	19.80	19.36	19.76	807800
2003-07-28	19.75	19.93	19.65	19.77	350100
2003-07-29	20.21	20.27	19.90	19.94	439500
2003-07-30	20.10	20.25	19.95	20.00	231800
2003-07-31	20.42	20.49	19.90	20.11	704400
2003-08-01	20.10	20.24	20.03	20.03	441100
2003-08-04	20.02	20.15	19.68	20.07	382700
2003-08-05	20.20	20.30	20.02	20.05	620200
2003-08-06	19.75	19.84	19.52	19.66	680100
2003-08-07	19.31	19.50	19.16	19.48	875600
2003-08-08	19.66	19.74	19.42	19.62	214300
2003-08-11	19.62	19.85	19.57	19.77	282300
2003-08-12	19.98	20.10	19.85	20.10	371500
2003-08-13	20.26	20.29	19.95	20.04	275200
2003-08-14	20.33	20.99	20.33	20.74	633000
2003-08-15	21.05	21.15	20.80	20.90	342700
2003-08-18	21.02	21.22	21.00	21.10	1058800
2003-08-19	21.02	21.02	20.51	20.74	453900
2003-08-20	20.55	20.82	20.50	20.71	300600
2003-08-21	20.61	20.64	20.25	20.42	357000
2003-08-22	20.08	20.11	19.69	19.86	406800
2003-08-25	19.65	19.79	18.74	19.74	331100
2003-08-26	19.33	19.57	19.13	19.57	521000
2003-08-27	19.50	19.85	19.46	19.69	340500
2003-08-28	19.59	19.75	19.36	19.71	308400
2003-08-29	19.65	19.79	19.50	19.73	196000
2003-09-02	20.18	20.45	20.06	20.43	522700
2003-09-03	20.56	20.69	20.50	20.60	344900
2003-09-04	20.70	20.88	20.56	20.81	351000
2003-09-05	20.73	20.98	20.73	20.81	329900
2003-09-08	20.82	21.02	20.77	20.95	459400
2003-09-09	20.97	20.97	20.73	20.83	244400
2003-09-10	20.38	20.43	20.12	20.19	383800
2003-09-11	20.27	20.48	20.17	20.38	172500
2003-09-12	20.17	20.64	20.00	20.56	414600
2003-09-15	20.58	20.60	20.30	20.35	235800
2003-09-16	20.23	20.40	20.11	20.39	241500
2003-09-17	20.61	20.68	20.49	20.57	183100
2003-09-18	21.06	21.20	20.95	21.14	383200
2003-09-19	20.97	20.97	20.68	20.86	372300
2003-09-22	20.38	20.50	20.26	20.40	397600
2003-09-23	20.11	20.18	19.82	20.14	531200
2003-09-24	19.96	19.99	19.49	19.50	1170100
2003-09-25	19.21	19.36	19.01	19.12	651900
2003-09-26	18.71	18.75	18.50	18.69	852700
2003-09-29	18.90	18.99	18.58	18.92	451400
2003-09-30	18.67	18.74	18.35	18.50	646000
2003-10-01	18.88	19.27	18.80	19.21	397300
2003-10-02	19.62	19.77	19.48	19.57	474600
2003-10-03	20.06	20.24	20.00	20.10	527400
2003-10-06	19.81	20.03	19.73	20.00	334000
2003-10-07	19.77	19.89	19.61	19.86	323200
2003-10-08	20.05	20.05	19.57	19.68	390000
2003-10-09	20.00	20.08	19.73	19.73	350800
2003-10-10	20.02	20.15	20.00	20.08	262100
2003-10-13	20.33	20.39	20.15	20.20	205300
2003-10-14	20.27	20.50	20.12	20.48	333600
2003-10-15	20.60	20.64	20.27	20.36	471100
2003-10-16	20.36	20.55	20.33	20.40	304600
2003-10-17	20.36	20.53	20.25	20.39	310900
2003-10-20	20.54	20.81	20.45	20.74	371900
2003-10-21	20.69	20.96	20.63	20.72	374000
2003-10-22	20.32	20.35	20.10	20.25	429300
2003-10-23	20.01	20.25	19.92	20.19	289000
2003-10-24	20.06	20.10	19.75	19.83	289500
2003-10-27	20.09	20.29	19.98	20.02	345900
2003-10-28	20.05	20.37	19.95	20.34	301600
2003-10-29	20.30	20.54	20.29	20.46	245200
2003-10-30	20.94	20.98	20.66	20.70	441300
2003-10-31	20.92	20.97	20.70	20.84	299800
2003-11-03	21.37	21.45	21.05	21.15	404600
2003-11-04	21.23	21.25	21.02	21.09	470000
2003-11-05	20.96	21.15	20.90	21.08	876000
2003-11-06	21.20	21.28	20.96	21.18	409700
2003-11-07	21.71	22.04	21.60	21.75	591200
2003-11-10	21.94	22.04	21.68	21.71	292000
2003-11-11	21.59	21.76	21.50	21.65	286900
2003-11-12	21.63	22.05	21.57	22.00	409700
2003-11-13	22.04	22.25	21.98	22.20	376900
2003-11-14	21.83	22.21	21.70	21.82	458900
2003-11-17	21.30	21.34	20.96	21.34	454400
2003-11-18	21.28	21.33	20.99	21.00	344700
2003-11-19	21.03	21.32	20.92	21.21	263000
2003-11-20	20.73	21.18	20.55	20.87	392400
2003-11-21	20.91	21.05	20.81	20.96	224000
2003-11-24	21.11	21.21	21.01	21.19	307800
2003-11-25	21.08	21.14	20.88	21.00	280300
2003-11-26	21.42	21.54	21.20	21.48	557500
2003-11-28	21.35	21.61	21.30	21.56	151100
2003-12-01	21.66	21.77	21.45	21.61	411800
2003-12-02	21.53	21.94	21.51	21.65	327600
2003-12-03	21.88	22.04	21.82	21.87	367700
2003-12-04	21.83	21.94	21.67	21.80	383800
2003-12-05	21.57	21.85	21.51	21.70	199200
2003-12-08	21.59	22.06	21.50	21.94	287000
2003-12-09	21.77	21.85	21.50	21.58	242900
2003-12-10	21.45	21.65	21.30	21.47	252200
2003-12-11	21.30	21.79	21.28	21.70	274800
2003-12-12	22.00	22.03	21.72	21.89	303600
2003-12-15	22.14	22.14	21.68	21.68	396100
2003-12-16	21.89	22.14	21.80	22.07	235300
2003-12-17	21.77	21.81	21.56	21.75	323800
2003-12-18	21.73	22.17	21.67	22.05	334200
2003-12-19	22.09	22.21	21.94	22.05	257600
2003-12-22	22.22	22.27	21.77	22.04	403800
2003-12-23	22.25	22.34	22.00	22.24	239700
2003-12-24	22.36	22.46	22.28	22.32	124700
2003-12-26	22.45	22.62	22.40	22.52	85100
2003-12-29	22.65	22.78	22.56	22.62	278300
2003-12-30	23.02	23.29	22.90	23.12	314700
2003-12-31	23.16	23.48	23.16	23.41	333500
2004-01-02	23.63	23.85	23.41	23.49	405900
2004-01-05	23.76	23.98	23.75	23.92	368500
2004-01-06	23.93	24.17	23.80	24.08	353700
2004-01-07	23.71	24.01	23.58	23.85	492000
2004-01-08	23.96	24.40	23.95	24.33	272800
2004-01-09	24.34	24.58	24.20	24.31	359800
2004-01-12	24.04	24.20	24.00	24.14	274100
2004-01-13	24.19	24.20	23.70	23.90	282900
2004-01-14	24.34	24.91	24.33	24.82	596000
2004-01-15	25.79	25.79	25.28	25.43	567700
2004-01-16	25.50	25.60	25.26	25.49	324500
2004-01-20	25.81	25.81	25.55	25.70	330000
2004-01-21	25.82	26.34	25.70	26.21	408200
2004-01-22	26.55	26.75	26.43	26.51	410000
2004-01-23	26.67	26.82	26.35	26.46	703700
2004-01-26	26.00	26.15	25.78	26.14	409700
2004-01-27	26.39	26.50	26.27	26.27	298200
2004-01-28	26.34	26.58	25.74	25.80	361000
2004-01-29	25.38	25.43	24.87	25.27	560700
2004-01-30	25.00	25.17	24.80	25.10	502800
2004-02-02	25.23	25.62	25.00	25.43	294200
2004-02-03	25.08	25.22	24.91	25.05	404500
2004-02-04	24.80	24.98	24.66	24.73	742800
2004-02-05	25.25	25.39	25.04	25.11	354700
2004-02-06	25.68	26.06	25.57	25.98	342700
2004-02-09	26.52	26.69	26.43	26.51	302600
2004-02-10	26.30	26.60	26.23	26.47	214900
2004-02-11	26.31	26.95	26.22	26.92	368000
2004-02-12	26.64	26.88	26.63	26.77	356900
2004-02-13	26.72	26.72	26.21	26.35	302900
2004-02-17	27.30	27.50	27.18	27.37	528500
2004-02-18	27.10	27.13	26.60	26.67	340000
2004-02-19	26.18	26.45	25.98	26.11	526300
2004-02-20	25.84	25.85	25.50	25.67	479600
2004-02-23	25.38	25.38	25.07	25.20	443800
2004-02-24	24.84	25.20	24.84	25.10	505800
2004-02-25	24.99	25.06	24.60	24.85	626100
2004-02-26	24.44	24.74	24.30	24.68	460800
2004-02-27	24.84	24.93	24.49	24.59	424800
2004-03-01	24.53	24.80	24.47	24.73	435300
2004-03-02	24.40	24.45	24.13	24.29	604200
2004-03-03	23.98	24.18	23.75	24.08	563000
2004-03-04	24.02	24.39	24.02	24.31	389000
2004-03-05	24.38	24.75	24.32	24.52	367100
2004-03-08	24.52	24.72	24.30	24.38	284900
2004-03-09	24.29	24.45	24.00	24.09	385100
2004-03-10	23.60	23.73	23.41	23.52	511100
2004-03-11	23.00	23.20	22.76	22.84	581900
2004-03-12	22.87	23.12	22.75	23.03	426900
2004-03-15	22.65	22.69	22.03	22.15	668200
2004-03-16	22.42	22.57	22.24	22.49	488300
2004-03-17	22.88	23.09	22.57	22.97	432400
2004-03-18	22.53	22.60	22.27	22.52	600600
2004-03-19	21.84	22.49	21.61	21.74	1149100
2004-03-22	21.37	21.42	21.10	21.35	1617400
2004-03-23	21.21	21.40	21.15	21.15	1197100
2004-03-24	20.54	20.65	20.21	20.50	2185500
2004-03-25	21.36	21.82	21.31	21.68	886100
2004-03-26	21.56	21.75	21.38	21.40	662300
2004-03-29	21.90	22.26	21.82	22.11	543500
2004-03-30	21.71	22.10	21.65	21.95	453900
2004-03-31	21.99	22.20	21.79	22.05	562000
2004-04-01	22.21	22.59	22.12	22.52	539400
2004-04-02	23.12	23.18	22.92	23.03	526800
2004-04-05	22.96	23.14	22.85	23.08	382700
2004-04-06	22.90	23.00	22.70	22.86	402200
2004-04-07	22.70	22.89	22.63	22.79	301000
2004-04-08	22.55	22.60	22.29	22.47	409300
2004-04-12	22.53	22.64	22.37	22.52	197600
2004-04-13	22.53	22.54	22.12	22.22	274300
2004-04-14	21.70	22.25	21.70	22.11	487700
2004-04-15	22.40	22.47	22.13	22.34	505500
2004-04-16	22.67	22.90	22.65	22.75	467100
2004-04-19	22.76	22.88	22.55	22.84	457900
2004-04-20	22.96	23.05	22.30	22.34	355200
2004-04-21	22.37	22.60	21.74	22.39	326700
2004-04-22	22.27	22.75	22.16	22.70	495200
2004-04-23	22.69	22.89	22.47	22.72	362900
2004-04-26	22.34	22.53	21.98	22.01	623200
2004-04-27	22.04	22.32	22.00	22.13	395500
2004-04-28	21.72	21.76	21.42	21.43	416400
2004-04-29	21.30	21.60	21.00	21.19	465600
2004-04-30	21.36	21.62	21.16	21.22	348300
2004-05-03	21.36	21.57	21.28	21.40	253200
2004-05-04	21.86	21.98	21.57	21.84	292700
2004-05-05	22.17	22.31	22.08	22.08	430300
2004-05-06	21.63	21.70	21.42	21.60	404400
2004-05-07	20.83	20.93	20.33	20.60	1098300
2004-05-10	20.11	20.36	20.06	20.28	544900
2004-05-11	20.54	20.60	20.35	20.45	379900
2004-05-12	20.09	20.35	19.83	20.28	582200
2004-05-13	20.98	21.20	20.89	20.93	640700
2004-05-14	20.95	20.96	20.61	20.76	322100
2004-05-17	20.75	20.89	20.45	20.83	333200
2004-05-18	20.96	21.18	20.92	21.00	338200
2004-05-19	21.67	21.83	21.30	21.40	387200
2004-05-20	21.23	21.46	21.23	21.29	288600
2004-05-21	21.63	21.71	21.41	21.56	278300
2004-05-24	21.87	21.90	21.57	21.80	326100
2004-05-25	21.52	22.00	21.47	22.00	424300
2004-05-26	22.09	22.22	21.94	22.05	322600
2004-05-27	22.76	22.84	22.49	22.70	465700
2004-05-28	22.67	22.81	22.54	22.67	228400
2004-06-01	22.52	22.64	22.21	22.52	412100
2004-06-02	22.62	22.85	22.55	22.68	315700
2004-06-03	22.73	22.98	22.68	22.70	299600
2004-06-04	22.98	23.25	22.90	23.10	446200
2004-06-07	23.65	23.77	23.52	23.77	636200
2004-06-08	23.47	23.75	23.35	23.59	286100
2004-06-09	23.10	23.20	22.80	22.84	392600
2004-06-10	22.95	23.22	22.92	23.14	232800
2004-06-14	22.46	23.00	22.39	22.50	384700
2004-06-15	22.79	23.08	22.70	22.81	355000
2004-06-16	22.90	22.90	22.70	22.81	241900
2004-06-17	22.82	23.04	22.68	22.92	280300
2004-06-18	23.00	23.45	22.96	23.15	228300
2004-06-21	23.29	23.36	23.07	23.17	308100
2004-06-22	22.97	23.19	22.80	23.15	316100
2004-06-23	23.02	23.29	22.83	23.22	265100
2004-06-24	23.41	23.56	23.31	23.34	255600
2004-06-25	23.28	23.49	23.22	23.30	181300
2004-06-28	23.70	23.96	23.53	23.63	471400
2004-06-29	23.47	23.77	23.47	23.65	375900
2004-06-30	23.83	23.88	23.50	23.70	336300
2004-07-01	23.73	23.77	23.36	23.52	424200
2004-07-02	23.45	23.70	23.39	23.60	339100
2004-07-06	23.16	23.19	22.97	23.16	634200
2004-07-07	23.19	23.34	23.05	23.23	470500
2004-07-08	23.31	23.42	23.17	23.23	290000
2004-07-09	23.46	23.54	23.35	23.50	384100
2004-07-12	23.33	23.40	23.17	23.36	173100
2004-07-13	23.17	23.19	23.01	23.13	191500
2004-07-14	22.82	23.13	22.80	22.94	285300
2004-07-15	22.96	22.96	22.64	22.65	1184800
2004-07-16	23.12	23.13	22.80	22.86	1393700
2004-07-19	22.57	22.92	22.51	22.74	271100
2004-07-20	22.57	22.72	22.41	22.66	212300
2004-07-21	22.95	23.05	22.57	22.62	215900
2004-07-22	22.54	22.69	22.36	22.60	267500
2004-07-23	22.37	22.37	22.05	22.13	287900
2004-07-26	22.35	22.35	21.95	22.10	284800
2004-07-27	22.43	22.67	22.30	22.59	485900
2004-07-28	22.86	23.13	22.73	23.00	382900
2004-07-29	23.27	23.32	23.10	23.13	962800
2004-07-30	23.18	23.34	23.04	23.11	213000
2004-08-02	22.80	23.07	22.76	23.04	213000
2004-08-03	23.10	23.26	22.91	22.98	319400
2004-08-04	22.82	23.23	22.78	23.21	283100
2004-08-05	23.69	23.74	23.31	23.34	550400
2004-08-06	23.61	23.69	23.38	23.44	557100
2004-08-09	23.32	23.55	23.20	23.28	414100
2004-08-10	23.08	23.23	23.01	23.11	266700
2004-08-11	22.97	23.13	22.81	23.09	235900
2004-08-12	22.99	23.08	22.86	22.94	355600
2004-08-13	23.26	23.36	23.14	23.25	519800
2004-08-16	23.37	23.75	23.31	23.64	243800
2004-08-17	23.92	23.98	23.70	23.80	394600
2004-08-18	23.42	23.99	23.41	23.97	345200
2004-08-19	23.85	23.99	23.63	23.85	335600
2004-08-20	23.80	24.10	23.70	24.01	213900
2004-08-23	24.08	24.08	23.83	23.88	324200
2004-08-24	23.92	23.92	23.60	23.76	176800
2004-08-25	23.78	24.19	23.75	24.07	311900
2004-08-26	24.17	24.29	24.12	24.25	228900
2004-08-27	24.37	24.42	24.29	24.34	167400
2004-08-30	24.26	24.40	24.18	24.22	215000
2004-08-31	24.24	24.49	24.23	24.44	195000
2004-09-01	24.48	24.55	24.40	24.51	757900
2004-09-02	24.35	24.73	24.33	24.71	425500
2004-09-03	24.59	24.73	24.47	24.62	178400
2004-09-07	24.74	24.95	24.65	24.75	235700
2004-09-08	24.56	24.90	24.47	24.72	646700
2004-09-09	24.75	24.80	24.51	24.80	264200
2004-09-10	24.97	25.10	24.87	25.09	292000
2004-09-13	25.08	25.37	25.05	25.35	446200
2004-09-14	25.24	25.38	25.13	25.22	416200
2004-09-15	25.23	25.24	24.88	25.06	370700
2004-09-16	24.83	25.39	24.80	25.01	472700
2004-09-17	25.50	25.90	25.38	25.63	625900
2004-09-20	25.40	25.63	25.39	25.58	444400
2004-09-21	25.64	26.04	25.56	25.98	677500
2004-09-22	25.34	25.36	25.09	25.16	449600
2004-09-23	24.96	25.10	24.80	24.99	327100
2004-09-24	24.72	24.95	24.71	24.79	308500
2004-09-27	24.59	24.86	24.54	24.74	284600
2004-09-28	24.93	25.05	24.74	24.97	288600
2004-09-29	25.12	25.25	25.02	25.17	200500
2004-09-30	25.32	25.49	25.23	25.28	280200
2004-10-01	25.56	25.94	25.56	25.78	337400
2004-10-04	26.19	26.28	26.03	26.18	546400
2004-10-05	26.21	26.40	26.16	26.20	278200
2004-10-06	26.05	26.47	26.02	26.46	249700
2004-10-07	26.60	26.72	26.50	26.54	410100
2004-10-08	26.78	27.03	26.65	26.75	376500
2004-10-11	26.74	26.78	26.60	26.62	264900
2004-10-12	26.05	26.24	25.96	26.24	440700
2004-10-13	26.26	26.36	25.97	26.14	318300
2004-10-14	26.00	26.09	25.60	25.68	450400
2004-10-15	25.68	26.24	25.55	26.00	632500
2004-10-18	25.46	25.92	25.40	25.83	364700
2004-10-19	26.12	26.23	25.77	25.85	535700
2004-10-20	25.02	25.50	24.97	25.49	1483300
2004-10-21	25.20	25.39	25.14	25.33	436300
2004-10-22	25.57	25.65	25.27	25.30	485700
2004-10-25	25.21	25.40	25.14	25.30	526700
2004-10-26	25.63	25.74	25.41	25.74	504300
2004-10-27	26.05	26.44	25.97	26.31	795500
2004-10-28	26.49	26.69	26.46	26.62	450300
2004-10-29	26.55	26.81	26.40	26.63	475700
2004-11-01	26.57	26.75	26.42	26.70	497700
2004-11-02	26.66	26.77	26.40	26.60	644200
2004-11-03	27.20	27.25	26.89	26.92	447500
2004-11-04	26.72	27.20	26.63	27.11	481400
2004-11-05	27.02	27.16	26.80	26.97	406100
2004-11-08	26.68	26.84	26.66	26.73	342700
2004-11-09	26.67	26.76	26.52	26.63	370900
2004-11-10	26.89	26.93	26.60	26.63	411200
2004-11-11	26.88	27.25	26.88	27.23	642700
2004-11-12	27.24	27.39	27.12	27.38	325100
2004-11-15	27.12	27.26	27.04	27.22	250900
2004-11-16	26.75	26.84	26.64	26.64	324600
2004-11-17	26.98	27.22	26.83	27.03	363100
2004-11-18	26.80	27.06	26.76	26.95	276800
2004-11-19	27.29	27.30	26.75	26.78	220700
2004-11-22	26.66	27.07	26.63	27.03	233700
2004-11-23	27.08	27.08	26.82	27.00	549700
2004-11-24	27.13	27.15	26.87	27.02	253300
2004-11-26	27.45	27.57	27.45	27.51	189200
2004-11-29	27.74	27.80	27.43	27.53	352200
2004-11-30	27.52	27.64	27.27	27.43	321400
2004-12-01	27.73	28.10	27.71	28.04	365500
2004-12-02	28.33	28.49	28.10	28.15	430500
2004-12-03	28.22	28.55	28.22	28.50	412500
2004-12-06	28.62	28.93	28.51	28.73	420400
2004-12-07	29.10	29.23	28.75	28.75	489100
2004-12-08	28.76	28.95	28.62	28.84	365100
2004-12-09	28.50	28.87	28.26	28.76	406600
2004-12-10	28.35	28.60	28.29	28.60	321400
2004-12-13	29.10	29.35	29.00	29.25	377400
2004-12-14	29.20	29.38	29.15	29.29	252800
2004-12-15	29.48	29.63	29.41	29.48	402500
2004-12-16	29.39	29.45	29.15	29.30	384900
2004-12-17	29.05	29.19	28.95	29.05	329500
2004-12-20	29.41	29.46	29.01	29.01	357600
2004-12-21	29.27	29.50	29.09	29.37	298200
2004-12-22	29.51	29.84	29.46	29.64	257800
2004-12-23	29.91	30.09	29.89	29.95	231000
2004-12-27	30.15	30.29	30.07	30.13	236200
2004-12-28	30.21	30.43	30.21	30.32	211600
2004-12-29	30.04	30.25	30.00	30.22	227800
2004-12-30	30.16	30.24	30.01	30.01	205100
2004-12-31	30.43	30.43	30.15	30.25	170100
2005-01-03	30.33	30.42	30.05	30.06	347300
2005-01-04	30.14	30.23	29.51	29.55	498600
2005-01-05	29.77	29.91	29.55	29.65	429800
2005-01-06	29.82	30.03	29.65	29.79	281700
2005-01-07	29.98	30.01	29.38	29.45	400600
2005-01-10	29.59	29.78	29.47	29.51	514300
2005-01-11	29.45	29.57	29.25	29.32	374300
2005-01-12	29.44	29.53	29.24	29.50	434800
2005-01-13	29.12	29.29	29.06	29.09	394400
2005-01-14	28.87	29.03	28.80	28.97	382600
2005-01-18	28.58	28.97	28.53	28.91	608200
2005-01-19	28.99	28.99	28.56	28.61	349700
2005-01-20	28.38	28.44	28.05	28.18	424100
2005-01-21	28.25	28.43	28.15	28.20	334900
2005-01-24	28.83	28.88	28.60	28.61	452900
2005-01-25	28.82	28.91	28.66	28.67	318900
2005-01-26	28.88	28.96	28.76	28.94	500300
2005-01-27	28.47	28.73	28.42	28.59	501800
2005-01-28	28.75	28.76	28.52	28.71	315000
2005-01-31	28.75	28.95	28.68	28.86	529300
2005-02-01	28.74	29.09	28.74	29.08	417700
2005-02-02	29.00	29.06	28.88	28.98	300500
2005-02-03	28.69	28.95	28.66	28.82	257600
2005-02-04	28.76	29.00	28.75	28.94	332100
2005-02-07	28.83	28.83	28.46	28.63	388800
2005-02-08	28.58	28.72	28.51	28.66	319000
2005-02-09	28.52	28.76	28.41	28.57	422800
2005-02-10	28.71	28.92	28.58	28.79	377400
2005-02-11	29.08	29.42	29.00	29.31	454800
2005-02-14	29.60	29.75	29.53	29.66	475000
2005-02-15	29.65	29.83	29.60	29.72	340600
2005-02-16	29.59	29.79	29.45	29.67	460100
2005-02-17	30.00	30.20	29.89	29.89	668200
2005-02-18	29.93	29.96	29.78	29.88	463500
2005-02-22	29.91	30.20	29.86	29.86	565900
2005-02-23	29.90	29.99	29.78	29.93	331200
2005-02-24	29.78	30.00	29.65	30.00	395200
2005-02-25	30.21	30.65	30.13	30.62	419500
2005-02-28	30.84	30.90	30.54	30.68	572800
2005-03-01	30.89	31.12	30.89	31.09	1058400
2005-03-02	30.80	31.00	30.60	30.84	881400
2005-03-03	31.07	31.14	30.86	30.99	404000
2005-03-04	31.34	31.83	31.30	31.65	413100
2005-03-07	31.63	31.76	31.49	31.64	276400
2005-03-08	31.58	31.85	31.55	31.63	385200
2005-03-09	31.64	31.79	31.46	31.48	509200
2005-03-10	31.60	31.73	31.30	31.69	366900
2005-03-11	31.58	31.73	31.45	31.50	251200
2005-03-14	31.41	31.55	31.29	31.47	220000
2005-03-15	31.48	31.48	31.26	31.27	283700
2005-03-16	31.39	31.41	31.15	31.20	288500
2005-03-17	30.94	31.14	30.88	31.00	327800
2005-03-18	31.05	31.20	30.78	31.10	329300
2005-03-21	30.85	30.91	30.59	30.77	362300
2005-03-22	30.57	30.85	30.20	30.27	395900
2005-03-23	30.21	30.32	30.15	30.23	256800
2005-03-24	30.30	30.60	30.23	30.23	303200
2005-03-28	30.24	30.34	30.14	30.24	215900
2005-03-29	30.23	30.52	30.06	30.06	404300
2005-03-30	30.20	30.55	30.18	30.46	459800
2005-03-31	30.54	30.54	30.10	30.23	327400
2005-04-01	30.25	30.25	29.56	29.64	543800
2005-04-04	29.48	29.71	29.26	29.63	846200
2005-04-05	29.63	29.72	29.47	29.61	306000
2005-04-06	29.72	30.00	29.64	29.74	243700
2005-04-07	29.88	30.21	29.88	30.06	326500
2005-04-08	30.08	30.12	29.87	30.00	300800
2005-04-11	30.24	30.27	30.05	30.21	373600
2005-04-12	29.89	30.23	29.78	30.21	332000
2005-04-13	30.08	30.25	29.90	29.94	234100
2005-04-14	29.83	29.93	29.71	29.74	643400
2005-04-15	29.61	29.75	29.30	29.36	425400
2005-04-18	28.88	28.90	28.60	28.78	508800
2005-04-19	28.63	28.67	28.40	28.60	470200
2005-04-20	28.40	28.51	28.11	28.16	477400
2005-04-21	28.72	28.73	28.32	28.68	499200
2005-04-22	28.85	28.95	28.44	28.78	848100
2005-04-25	28.19	28.35	28.01	28.25	338200
2005-04-26	28.08	28.15	27.90	27.95	394300
2005-04-27	27.35	27.61	27.18	27.51	653200
2005-04-28	26.90	27.20	26.82	26.94	705700
2005-04-29	27.39	27.43	27.05	27.41	503300
2005-05-02	27.51	27.51	27.25	27.49	524000
2005-05-03	27.31	27.70	27.31	27.41	358300
2005-05-04	27.50	27.89	27.43	27.83	424400
2005-05-05	28.08	28.20	27.87	28.00	391200
2005-05-06	27.68	27.82	27.63	27.67	365700
2005-05-09	27.80	28.05	27.68	28.01	362700
2005-05-10	27.67	27.78	27.53	27.60	394900
2005-05-11	27.44	27.49	27.16	27.40	334200
2005-05-12	27.76	27.80	27.46	27.50	423600
2005-05-13	27.53	27.88	27.34	27.45	1024900
2005-05-16	27.53	27.81	27.47	27.75	294700
2005-05-17	27.68	27.91	27.61	27.86	432700
2005-05-18	28.18	28.48	28.09	28.37	460000
2005-05-19	28.39	28.52	28.35	28.43	315500
2005-05-20	28.36	28.41	28.08	28.27	456500
2005-05-23	28.13	28.26	28.05	28.11	527700
2005-05-24	27.98	28.16	27.94	28.12	331700
2005-05-25	28.28	28.32	28.17	28.24	371700
2005-05-26	28.40	28.47	28.28	28.39	217700
2005-05-27	28.39	28.70	28.39	28.61	305800
2005-05-31	27.89	27.92	27.68	27.73	548400
2005-06-01	27.66	28.09	27.66	27.89	445000
2005-06-02	28.05	28.32	28.02	28.28	504700
2005-06-03	27.99	28.06	27.63	27.73	390100
2005-06-06	27.88	27.89	27.70	27.82	328500
2005-06-07	27.97	28.16	27.96	28.01	817600
2005-06-08	28.17	28.25	27.90	27.95	394900
2005-06-09	27.87	28.30	27.83	28.13	352300
2005-06-10	28.13	28.13	27.70	27.81	314700
2005-06-13	27.61	27.79	27.55	27.71	324300
2005-06-14	27.56	27.71	27.47	27.55	401300
2005-06-15	27.92	28.00	27.64	27.87	414000
2005-06-16	27.94	27.94	27.77	27.87	285100
2005-06-17	28.20	28.51	28.20	28.49	516500
2005-06-20	28.00	28.16	27.86	28.09	823400
2005-06-21	27.98	28.21	27.86	28.08	294300
2005-06-22	28.26	28.34	28.08	28.20	322300
2005-06-23	27.89	28.13	27.70	27.71	446500
2005-06-24	27.76	27.87	27.70	27.71	293300
2005-06-27	27.73	27.88	27.67	27.80	494600
2005-06-28	27.76	28.04	27.72	27.95	260300
2005-06-29	27.95	28.13	27.87	27.99	379000
2005-06-30	28.31	28.36	28.03	28.05	441400
2005-07-01	28.30	28.43	28.11	28.22	343600
2005-07-05	28.04	28.31	28.00	28.25	327000
2005-07-06	28.23	28.37	28.14	28.22	226000
2005-07-07	27.64	28.08	27.61	28.02	429700
2005-07-08	28.00	28.43	28.00	28.41	326400
2005-07-11	28.70	28.99	28.67	28.83	615900
2005-07-12	29.06	29.23	28.89	29.10	311500
2005-07-13	28.89	29.00	28.75	28.88	463600
2005-07-14	29.08	29.18	28.89	29.02	213400
2005-07-15	29.20	29.31	28.95	29.12	585500
2005-07-18	29.23	29.49	29.19	29.29	345600
2005-07-19	29.52	29.95	29.42	29.90	543300
2005-07-20	29.98	30.22	29.69	30.17	500700
2005-07-21	30.52	30.58	30.15	30.30	523400
2005-07-22	30.21	30.22	29.96	30.09	339000
2005-07-25	30.00	30.08	29.75	29.85	480600
2005-07-26	29.76	30.00	29.74	29.92	257900
2005-07-27	30.08	30.31	29.98	30.24	282900
2005-07-28	30.34	30.56	30.22	30.43	260700
2005-07-29	30.27	30.40	30.07	30.24	340400
2005-08-01	30.53	30.58	30.29	30.47	258600
2005-08-02	30.55	30.71	30.36	30.64	359800
2005-08-03	30.75	31.19	30.73	30.99	256400
2005-08-04	30.76	30.88	30.54	30.63	375000
2005-08-05	30.44	30.51	30.15	30.30	399900
2005-08-08	30.33	30.39	30.08	30.10	213400
2005-08-09	30.18	30.59	30.14	30.49	323900
2005-08-10	30.84	31.11	30.69	30.82	389700
2005-08-11	30.35	30.62	30.30	30.55	396800
2005-08-12	30.10	30.31	30.03	30.23	760600
2005-08-15	29.95	30.18	29.91	30.12	433000
2005-08-16	29.43	29.54	29.24	29.31	411300
2005-08-17	29.01	29.16	28.92	29.03	441900
2005-08-18	28.77	28.95	28.70	28.86	548800
2005-08-19	28.84	29.01	28.77	28.97	335200
2005-08-22	29.14	29.20	28.81	29.00	323400
2005-08-23	28.82	28.82	28.59	28.65	452500
2005-08-24	28.61	28.99	28.60	28.74	321900
2005-08-25	28.87	28.98	28.70	28.84	433100
2005-08-26	28.74	28.74	28.51	28.55	343300
2005-08-29	28.41	28.58	28.35	28.55	333900
2005-08-30	28.49	28.55	28.29	28.48	283800
2005-08-31	28.69	29.22	28.66	29.22	568600
2005-09-01	29.15	29.40	29.05	29.28	377100
2005-09-02	29.37	29.47	29.11	29.15	372500
2005-09-06	29.48	29.74	29.48	29.74	346800
2005-09-07	29.57	29.75	29.52	29.65	304600
2005-09-08	29.58	29.68	29.52	29.58	202400
2005-09-09	29.64	29.76	29.50	29.70	459100
2005-09-12	29.41	29.55	29.40	29.54	421000
2005-09-13	29.46	29.47	29.05	29.26	356700
2005-09-14	29.48	29.56	29.29	29.34	299200
2005-09-15	29.26	29.32	29.17	29.23	665900
2005-09-16	29.43	29.60	29.28	29.55	322300
2005-09-19	29.26	29.31	29.12	29.21	487700
2005-09-20	29.56	29.69	29.20	29.22	396800
2005-09-21	29.43	29.50	29.15	29.20	389100
2005-09-22	28.73	28.89	28.57	28.86	513500
2005-09-23	28.64	28.79	28.57	28.70	395600
2005-09-26	29.24	29.41	29.14	29.22	479900
2005-09-27	29.20	29.31	29.02	29.19	392400
2005-09-28	29.55	29.75	29.43	29.55	661600
2005-09-29	29.45	29.93	29.30	29.93	558000
2005-09-30	29.73	29.96	29.69	29.79	414200
2005-10-03	29.65	29.72	29.41	29.55	388600
2005-10-04	29.57	29.83	29.36	29.39	360700
2005-10-05	29.48	29.52	29.08	29.11	423200
2005-10-06	29.39	29.65	29.24	29.39	370000
2005-10-07	29.48	29.52	29.28	29.39	285200
2005-10-10	29.31	29.34	29.02	29.08	295500
2005-10-11	29.12	29.17	28.84	28.84	393000
2005-10-12	28.80	28.91	28.50	28.60	413300
2005-10-13	28.31	28.60	28.14	28.52	339500
2005-10-14	28.90	29.27	28.77	29.17	448500
2005-10-17	28.75	28.87	28.67	28.79	276400
2005-10-18	28.64	28.65	28.39	28.40	262700
2005-10-19	28.44	28.93	28.39	28.92	441100
2005-10-20	28.54	28.62	28.17	28.22	659100
2005-10-21	28.48	28.50	27.81	28.16	478600
2005-10-24	28.29	28.77	28.29	28.71	504400
2005-10-25	28.56	28.81	28.43	28.54	385500
2005-10-26	28.56	28.90	28.54	28.67	349200
2005-10-27	28.90	28.93	28.61	28.62	236200
2005-10-28	28.61	28.75	28.36	28.71	315300
2005-10-31	28.73	28.95	28.70	28.86	363100
2005-11-01	29.09	29.15	28.85	28.96	289500
2005-11-02	29.17	29.53	29.13	29.50	428800
2005-11-03	29.57	29.59	29.11	29.18	395400
2005-11-04	29.31	29.36	28.95	29.24	463800
2005-11-07	29.50	29.64	29.38	29.62	800000
2005-11-08	29.59	29.98	29.57	29.94	998500
2005-11-09	29.59	29.89	29.50	29.76	759000
2005-11-10	30.61	30.99	30.51	30.86	1644100
2005-11-11	31.09	31.55	31.07	31.55	763600
2005-11-14	31.79	31.95	31.51	31.67	2848700
2005-11-15	31.51	31.75	31.45	31.55	872600
2005-11-16	31.42	31.56	31.36	31.47	555400
2005-11-17	31.66	32.20	31.66	32.20	639200
2005-11-18	32.34	32.43	32.08	32.37	476600
2005-11-21	32.47	32.48	32.19	32.35	575200
2005-11-22	32.06	32.63	32.06	32.60	820100
2005-11-23	32.42	32.62	32.31	32.55	607000
2005-11-25	32.18	32.20	32.00	32.16	381100
2005-11-28	32.47	32.55	32.25	32.46	562700
2005-11-29	32.67	32.75	32.49	32.65	817800
2005-11-30	32.58	32.61	32.33	32.34	540000
2005-12-01	32.89	33.23	32.76	33.12	516100
2005-12-02	33.42	33.55	33.28	33.44	535800
2005-12-05	33.84	33.90	33.56	33.70	476700
2005-12-06	34.00	34.17	33.81	33.88	593000
2005-12-07	34.05	34.08	33.50	33.61	500600
2005-12-08	33.66	34.00	33.57	33.71	630800
2005-12-09	33.67	34.06	33.58	33.94	610700
2005-12-12	34.51	34.74	34.50	34.59	465100
2005-12-13	34.45	34.86	34.41	34.75	321600
2005-12-14	34.49	34.57	34.24	34.36	402600
2005-12-15	34.16	34.34	34.00	34.31	362800
2005-12-16	34.73	35.08	34.66	34.74	406300
2005-12-19	34.97	35.06	34.78	34.81	366600
2005-12-20	34.86	35.16	34.80	35.03	1399200
2005-12-21	35.03	35.18	34.88	34.99	388400
2005-12-22	35.12	35.40	35.11	35.40	667000
2005-12-23	35.15	35.28	35.11	35.24	225900
2005-12-27	35.28	35.38	35.02	35.04	194600
2005-12-28	35.43	35.49	34.82	35.13	274000
2005-12-29	35.11	35.35	35.05	35.23	524600
2005-12-30	34.70	34.86	34.53	34.82	332300
2006-01-03	35.68	35.94	35.17	35.90	769100
2006-01-04	36.41	36.65	36.34	36.60	705300
2006-01-05	36.49	36.53	35.77	35.87	1233200
2006-01-06	36.36	36.70	36.30	36.61	462400
2006-01-09	36.53	36.68	36.36	36.57	481800
2006-01-10	35.57	35.80	35.51	35.73	640500
2006-01-11	35.99	36.16	35.82	36.07	398200
2006-01-12	35.73	36.02	35.65	35.78	389500
2006-01-13	35.35	35.46	35.09	35.40	540800
2006-01-17	34.55	34.78	34.48	34.71	697800
2006-01-18	34.08	34.23	33.73	33.95	676400
2006-01-19	34.20	34.40	34.15	34.29	445800
2006-01-20	34.08	34.12	33.55	33.61	495200
2006-01-23	34.13	34.23	33.97	34.09	389900
2006-01-24	34.04	34.32	34.00	34.23	330800
2006-01-25	34.82	35.15	34.76	35.06	600800
2006-01-26	35.51	35.82	35.42	35.64	432000
2006-01-27	35.95	36.24	35.72	35.84	467900
2006-01-30	35.74	35.80	35.59	35.67	308000
2006-01-31	35.58	35.80	35.53	35.75	476600
2006-02-01	35.49	35.97	35.45	35.94	360000
2006-02-02	36.02	36.19	35.52	35.64	531400
2006-02-03	35.57	35.93	35.42	35.68	429100
2006-02-06	35.83	35.95	35.51	35.68	545000
2006-02-07	35.67	35.83	35.52	35.57	383500
2006-02-08	35.62	35.92	35.50	35.87	291800
2006-02-09	36.07	36.36	35.91	36.16	250800
2006-02-10	36.68	36.83	36.21	36.43	357800
2006-02-13	36.32	36.57	36.29	36.47	219200
2006-02-14	36.44	36.88	36.31	36.88	477800
2006-02-15	36.60	36.87	36.36	36.73	454600
2006-02-16	36.52	36.70	36.35	36.69	349600
2006-02-17	37.00	37.31	36.98	37.20	592000
2006-02-21	37.32	37.40	37.03	37.11	377000
2006-02-22	37.19	37.77	37.19	37.70	472200
2006-02-23	37.76	37.84	37.57	37.61	262000
2006-02-24	37.44	37.66	37.40	37.53	292700
2006-02-27	37.83	38.16	37.83	37.96	870200
2006-02-28	37.60	37.75	37.43	37.59	517000
2006-03-01	37.53	37.55	37.30	37.44	405400
2006-03-02	37.23	37.44	36.89	37.36	548400
2006-03-03	37.04	37.26	36.85	37.10	276200
2006-03-06	37.28	37.41	37.06	37.06	335200
2006-03-07	36.87	36.96	36.70	36.85	372000
2006-03-08	36.34	36.70	36.26	36.64	405500
2006-03-09	36.46	36.70	36.38	36.41	346400
2006-03-10	36.52	37.07	36.35	37.02	269600
2006-03-13	37.50	37.74	37.44	37.47	329600
2006-03-14	37.89	38.39	37.89	38.29	403700
2006-03-15	38.49	38.69	38.30	38.69	376800
2006-03-16	38.69	39.08	38.65	38.95	299000
2006-03-17	39.39	39.39	38.85	39.17	338300
2006-03-20	39.45	39.57	39.32	39.51	450900
2006-03-21	39.21	39.56	39.02	39.17	378500
2006-03-22	39.05	39.64	39.05	39.56	505500
2006-03-23	39.58	39.63	39.08	39.14	340100
2006-03-24	38.91	39.25	38.71	39.15	302700
2006-03-27	38.90	38.92	38.58	38.75	255300
2006-03-28	38.72	38.98	38.40	38.47	438800
2006-03-29	38.68	39.25	38.62	39.13	310200
2006-03-30	39.35	39.88	39.32	39.71	509200
2006-03-31	39.69	39.69	39.36	39.40	253000
2006-04-03	39.29	39.66	39.20	39.35	334900
2006-04-04	39.43	39.66	39.38	39.55	682900
2006-04-05	39.51	39.67	39.31	39.47	313600
2006-04-06	39.07	39.20	38.95	39.19	349500
2006-04-07	38.88	38.98	38.25	38.30	358900
2006-04-10	38.30	38.47	38.21	38.30	239800
2006-04-11	38.38	38.40	37.65	37.76	335500
2006-04-12	37.84	38.20	37.82	38.02	256600
2006-04-13	37.82	38.09	37.77	37.97	224400
2006-04-17	38.12	38.46	38.12	38.20	241100
2006-04-18	38.38	38.95	38.21	38.88	453400
2006-04-19	39.24	39.81	39.24	39.77	353300
2006-04-20	39.74	40.01	39.70	39.90	350500
2006-04-21	40.19	40.40	40.02	40.19	528800
2006-04-24	39.67	39.89	39.47	39.81	379500
2006-04-25	39.93	39.98	39.56	39.85	330500
2006-04-26	40.11	40.45	40.11	40.42	323900
2006-04-27	40.07	40.92	39.96	40.73	358700
2006-04-28	40.60	40.88	40.45	40.58	259600
2006-05-01	40.94	41.00	40.38	40.47	277200
2006-05-02	40.71	40.87	40.51	40.82	309800
2006-05-03	40.23	40.31	40.04	40.20	375600
2006-05-04	40.36	41.08	40.30	40.91	282200
2006-05-05	41.67	41.95	41.50	41.95	426500
2006-05-08	42.18	42.38	42.11	42.28	470400
2006-05-09	42.23	42.61	42.17	42.54	324900
2006-05-10	42.55	42.70	42.38	42.59	364600
2006-05-11	43.00	43.00	42.15	42.23	403000
2006-05-12	41.88	41.94	41.05	41.16	677800
2006-05-15	40.48	40.90	40.26	40.57	547900
2006-05-16	41.05	41.22	40.70	40.92	409900
2006-05-17	40.42	40.55	38.61	38.80	912900
2006-05-18	39.45	39.80	39.19	39.31	528800
2006-05-19	39.70	40.04	39.40	40.00	516600
2006-05-22	38.95	39.18	38.39	39.01	532200
2006-05-23	39.62	40.01	39.54	39.65	534100
2006-05-24	39.15	39.25	38.43	38.75	906300
2006-05-25	39.20	39.72	38.95	39.69	359700
2006-05-26	39.43	39.57	39.00	39.52	600500
2006-05-30	38.94	38.96	38.38	38.39	448300
2006-05-31	38.74	39.27	38.65	39.21	318600
2006-06-01	38.51	39.41	38.44	39.37	369300
2006-06-02	39.74	39.81	39.06	39.48	438300
2006-06-05	39.02	39.10	38.22	38.25	454100
2006-06-06	37.92	37.96	37.30	37.72	608200
2006-06-07	37.37	37.99	37.27	37.53	337500
2006-06-08	36.75	36.89	35.94	36.74	657600
2006-06-09	36.80	37.08	36.60	36.75	433500
2006-06-12	36.75	36.82	36.03	36.04	442500
2006-06-13	35.47	35.99	34.73	34.74	938500
2006-06-14	35.54	35.74	35.23	35.57	755700
2006-06-15	36.44	37.32	36.44	37.19	566200
2006-06-16	37.43	37.48	36.89	37.04	424700
2006-06-19	37.63	37.64	36.90	36.92	322900
2006-06-20	37.26	37.84	37.21	37.63	428000
2006-06-21	37.37	38.23	37.37	38.06	546700
2006-06-22	37.81	37.93	37.50	37.66	276700
2006-06-23	37.13	37.60	37.03	37.25	244700
2006-06-26	37.48	37.81	37.35	37.76	321700
2006-06-27	37.76	37.76	36.67	36.70	467100
2006-06-28	36.99	37.14	36.70	37.05	274800
2006-06-29	37.29	38.63	37.25	38.61	489400
2006-06-30	39.10	39.42	38.84	39.32	445900
2006-07-03	39.50	39.71	39.37	39.65	134200
2006-07-05	39.09	39.15	38.59	38.90	435900
2006-07-06	38.96	39.39	38.89	39.30	230100
2006-07-07	39.49	39.56	39.10	39.16	220300
2006-07-10	39.47	39.47	39.08	39.20	344500
2006-07-11	39.32	39.70	39.02	39.60	187500
2006-07-12	39.40	39.49	38.99	39.06	251100
2006-07-13	38.61	38.61	38.21	38.34	246600
2006-07-14	38.03	38.03	37.44	37.75	488500
2006-07-17	37.01	37.28	36.88	37.22	319400
2006-07-18	37.19	37.33	36.85	37.27	236100
2006-07-19	37.01	38.46	36.99	38.31	389200
2006-07-20	38.52	38.58	38.14	38.16	249700
2006-07-21	38.35	38.38	38.12	38.20	168400
2006-07-24	38.34	39.31	38.34	39.17	283100
2006-07-25	38.93	39.24	38.64	39.00	202600
2006-07-26	38.80	39.39	38.58	39.22	204200
2006-07-27	40.33	40.38	39.50	39.61	458200
2006-07-28	40.09	40.77	40.09	40.69	386500
2006-07-31	40.54	40.69	40.50	40.50	332500
2006-08-01	40.34	40.46	39.97	40.41	287100
2006-08-02	40.65	41.08	40.62	40.89	294200
2006-08-03	40.65	41.17	40.59	40.97	329000
2006-08-04	42.23	42.31	41.30	41.57	535000
2006-08-07	41.32	41.33	40.98	41.32	395400
2006-08-08	41.23	41.39	40.83	40.91	268700
2006-08-09	41.75	41.96	41.31	41.32	380500
2006-08-10	41.34	41.62	40.96	41.52	288900
2006-08-11	40.50	40.74	40.32	40.57	324900
2006-08-14	40.97	41.34	40.74	40.83	376100
2006-08-15	41.91	42.34	41.87	42.32	549700
2006-08-16	42.70	42.90	42.61	42.83	453200
2006-08-17	42.56	42.87	42.56	42.75	374300
2006-08-18	42.34	42.65	42.19	42.57	341000
2006-08-21	42.64	42.71	42.36	42.47	241600
2006-08-22	41.88	42.29	41.83	42.21	245100
2006-08-23	42.00	42.26	41.71	41.82	252400
2006-08-24	42.30	42.38	42.05	42.28	238600
2006-08-25	42.50	42.67	42.41	42.59	250000
2006-08-28	42.60	43.08	42.58	42.96	183800
2006-08-29	43.00	43.13	42.54	43.08	300400
2006-08-30	43.29	43.51	43.23	43.47	281200
2006-08-31	43.59	43.60	43.16	43.43	249400
2006-09-01	43.89	44.08	43.79	44.00	344800
2006-09-05	43.96	44.11	43.75	44.04	260500
2006-09-06	43.35	43.37	43.00	43.02	666900
2006-09-07	42.39	42.67	42.18	42.52	297900
2006-09-08	42.00	42.08	41.75	42.07	813900
2006-09-11	41.78	42.17	41.72	42.08	301100
2006-09-12	42.49	42.90	42.35	42.88	429100
2006-09-13	42.89	43.12	42.76	43.07	257900
2006-09-14	43.07	43.29	42.99	43.20	251600
2006-09-15	43.38	43.68	43.29	43.54	224500
2006-09-18	43.37	43.60	43.29	43.50	225000
2006-09-19	43.07	43.11	42.57	42.79	549400
2006-09-20	43.38	44.03	43.38	43.97	548400
2006-09-21	44.04	44.23	43.76	43.86	394700
2006-09-22	43.77	43.77	43.50	43.65	296000
2006-09-25	43.71	44.10	43.36	43.94	433500
2006-09-26	43.80	44.41	43.80	44.37	451400
2006-09-27	43.93	44.27	43.88	44.09	433600
2006-09-28	44.02	44.14	43.68	43.91	200500
2006-09-29	44.18	44.18	43.87	43.98	346000
2006-10-02	43.70	44.14	43.67	44.03	234400
2006-10-03	43.95	44.30	43.78	44.19	269800
2006-10-04	44.23	44.74	44.16	44.73	295700
2006-10-05	44.67	44.75	44.47	44.71	232200
2006-10-06	43.95	44.21	43.79	44.18	855500
2006-10-09	44.03	44.30	44.03	44.24	185700
2006-10-10	44.24	44.47	44.13	44.47	363000
2006-10-11	44.14	44.58	44.11	44.42	681300
2006-10-12	44.75	45.09	44.74	45.07	815800
2006-10-13	44.97	45.17	44.85	44.99	1051800
2006-10-16	45.07	45.25	44.99	45.17	304200
2006-10-17	44.37	44.43	44.11	44.38	1364000
2006-10-18	44.98	45.13	44.71	45.03	578900
2006-10-19	45.11	45.49	45.03	45.35	284900
2006-10-20	45.21	45.27	44.82	45.18	329700
2006-10-23	44.62	45.30	44.59	45.22	323000
2006-10-24	45.06	45.25	44.95	45.22	452300
2006-10-25	44.48	44.89	44.45	44.73	866100
2006-10-26	44.57	44.86	44.24	44.70	857800
2006-10-27	44.16	44.34	43.95	44.03	626700
2006-10-30	43.94	44.15	43.83	44.06	426400
2006-10-31	44.52	44.57	44.09	44.33	359900
2006-11-01	44.53	44.63	44.01	44.03	514300
2006-11-02	43.90	43.99	43.61	43.79	855000
2006-11-03	44.00	44.09	43.64	43.83	440800
2006-11-06	44.32	44.86	44.31	44.82	316400
2006-11-07	45.24	45.53	45.22	45.26	351300
2006-11-08	44.88	45.26	44.86	45.26	431800
2006-11-09	43.20	43.32	42.78	42.96	1401700
2006-11-10	43.00	43.55	43.00	43.35	542600
2006-11-13	43.48	43.69	43.37	43.39	415700
2006-11-14	43.66	43.94	43.40	43.90	465300
2006-11-15	43.50	43.83	43.44	43.68	320200
2006-11-16	43.76	43.82	43.63	43.74	327000
2006-11-17	43.42	43.60	43.27	43.59	313800
2006-11-20	42.97	43.26	42.91	43.13	887100
2006-11-21	43.27	43.29	42.90	43.16	926500
2006-11-22	43.23	43.32	42.94	43.10	608000
2006-11-24	42.45	42.72	42.42	42.61	369300
2006-11-27	42.56	42.63	41.87	42.05	531000
2006-11-28	42.35	42.77	42.32	42.67	421700
2006-11-29	42.86	42.94	42.50	42.70	360700
2006-11-30	42.90	42.94	42.40	42.79	360700
2006-12-01	42.46	42.48	41.66	42.10	595500
2006-12-04	41.92	42.24	41.87	42.11	528600
2006-12-05	42.22	42.63	42.12	42.63	475400
2006-12-06	42.08	42.17	41.93	42.00	504700
2006-12-07	42.24	42.44	41.81	41.90	523200
2006-12-08	42.00	42.04	41.63	41.74	594600
2006-12-11	42.23	42.72	42.16	42.65	477700
2006-12-12	42.80	43.14	42.73	42.99	432400
2006-12-13	43.65	43.96	43.52	43.85	678300
2006-12-14	44.59	44.76	44.41	44.65	735100
2006-12-15	44.53	44.53	43.88	44.05	632000
2006-12-18	43.89	43.89	43.58	43.74	561100
2006-12-19	43.90	44.27	43.85	44.19	375900
2006-12-20	44.53	44.62	44.16	44.20	341400
2006-12-21	44.45	44.58	44.25	44.45	430100
2006-12-22	44.37	44.41	43.70	43.77	506600
2006-12-26	43.93	44.24	43.85	44.19	251700
2006-12-27	44.72	44.81	44.52	44.74	383900
2006-12-28	44.75	44.81	44.46	44.59	272800
2006-12-29	44.36	44.50	44.17	44.17	326100
2007-01-03	45.02	45.17	44.50	44.65	565100
2007-01-04	44.68	44.80	44.42	44.59	697800
2007-01-05	44.04	44.08	43.61	43.84	606900
2007-01-08	43.52	43.81	43.33	43.78	499100
2007-01-09	44.00	44.09	43.74	43.95	553900
2007-01-10	43.21	43.25	42.86	43.15	611400
2007-01-11	43.01	43.51	42.99	43.37	434400
2007-01-12	43.43	43.81	43.43	43.71	307400
2007-01-16	43.92	43.97	43.79	43.91	221700
2007-01-17	43.67	43.88	43.57	43.72	302200
2007-01-18	43.92	43.98	43.60	43.65	364900
2007-01-19	43.84	44.34	43.81	44.19	312600
2007-01-22	44.19	44.22	43.52	43.69	408200
2007-01-23	44.00	44.34	43.91	44.26	742200
2007-01-24	44.30	44.62	44.30	44.62	427300
2007-01-25	44.07	44.11	43.30	43.36	585100
2007-01-26	43.29	43.55	42.70	43.46	575700
2007-01-29	43.37	43.60	43.21	43.34	308400
2007-01-30	43.83	43.86	43.61	43.81	544500
2007-01-31	43.60	44.14	43.53	44.06	348800
2007-02-01	44.33	44.48	44.13	44.41	390700
2007-02-02	44.73	44.87	44.54	44.79	371400
2007-02-05	44.34	44.40	44.20	44.27	279600
2007-02-06	44.83	44.95	44.70	44.91	563500
2007-02-07	45.13	45.28	45.02	45.08	401400
2007-02-08	45.00	45.40	44.89	45.17	346900
2007-02-09	45.24	45.26	44.71	44.85	361800
2007-02-12	44.54	44.64	44.30	44.41	245572
2007-02-13	44.87	45.23	44.87	45.23	438775
2007-02-14	45.45	45.88	45.34	45.78	385037
2007-02-15	45.29	45.35	44.87	45.26	514500
2007-02-16	44.95	45.06	44.62	44.76	588200
2007-02-20	44.66	45.06	44.38	44.99	515200
2007-02-21	44.14	44.29	43.96	44.27	418900
2007-02-22	44.40	44.59	44.21	44.39	383100
2007-02-23	44.12	44.18	43.79	44.09	342700
2007-02-26	44.33	44.37	43.98	44.20	273917
2007-02-27	43.45	43.74	42.15	42.65	852700
2007-02-28	43.10	43.16	42.48	42.73	618300
2007-03-01	41.48	42.28	41.07	42.12	778558
2007-03-02	41.49	41.58	40.95	40.99	913100
2007-03-05	40.45	41.15	40.45	40.52	723600
2007-03-06	41.41	41.69	41.24	41.61	699100
2007-03-07	41.35	41.74	41.26	41.48	908400
2007-03-08	41.66	41.93	41.60	41.70	702300
2007-03-09	41.68	41.97	41.44	41.94	304600
2007-03-12	41.45	41.79	41.31	41.60	414200
2007-03-13	40.89	41.11	40.25	40.32	602100
2007-03-14	39.93	40.26	39.38	40.20	760900
2007-03-15	39.52	40.11	39.47	40.04	785100
2007-03-16	39.98	40.38	39.91	40.04	418900
2007-03-19	40.77	40.96	40.65	40.89	655600
2007-03-20	40.52	41.94	40.51	41.64	800700
2007-03-21	42.10	42.84	41.58	42.70	739700
2007-03-22	43.31	43.31	42.70	42.86	512200
2007-03-23	42.86	43.29	42.83	43.11	1062100
2007-03-26	42.57	42.58	41.84	42.38	685000
2007-03-27	41.83	42.06	41.76	41.94	416300
2007-03-28	41.32	41.87	41.28	41.56	618400
2007-03-29	41.80	41.99	41.62	41.95	380000
2007-03-30	42.26	42.69	42.13	42.33	748100
2007-04-02	42.48	42.59	42.21	42.43	499400
2007-04-03	42.28	43.00	42.28	42.88	454400
2007-04-04	42.96	43.17	42.92	43.10	551700
2007-04-05	43.14	43.42	43.08	43.32	305900
2007-04-09	43.13	43.43	43.12	43.21	412100
2007-04-10	43.46	43.78	43.40	43.73	911000
2007-04-11	43.68	43.68	43.18	43.29	460100
2007-04-12	43.19	43.61	43.07	43.54	405700
2007-04-13	44.34	44.61	44.21	44.57	542900
2007-04-16	45.54	45.76	45.49	45.62	620600
2007-04-17	45.62	45.80	45.32	45.61	377600
2007-04-18	45.72	46.26	45.67	46.14	2522600
2007-04-19	45.23	45.85	45.13	45.62	499600
2007-04-20	46.70	46.89	46.35	46.45	634400
2007-04-23	46.57	46.84	46.47	46.59	522400
2007-04-24	46.82	47.14	46.61	47.02	465300
2007-04-25	46.93	47.18	46.75	47.18	483700
2007-04-26	46.21	46.24	45.84	46.03	598300
2007-04-27	45.43	45.80	45.37	45.68	443000
2007-04-30	45.81	46.17	45.61	45.61	313200
2007-05-01	45.84	45.91	45.40	45.62	374600
2007-05-02	45.63	46.01	45.55	45.94	340800
2007-05-03	46.02	46.02	45.67	45.87	510400
2007-05-04	45.95	46.12	45.83	46.06	389200
2007-05-07	46.17	46.37	46.16	46.26	277600
2007-05-08	45.40	45.62	45.21	45.62	629756
2007-05-09	45.10	45.50	45.06	45.48	603300
2007-05-10	45.14	45.20	44.33	44.47	539200
2007-05-11	44.43	45.22	44.43	45.17	537000
2007-05-14	45.21	45.24	44.42	44.64	575300
2007-05-15	44.45	45.55	44.45	45.10	1320500
2007-05-16	45.23	45.23	44.50	44.61	898554
2007-05-17	44.77	45.00	44.56	44.93	559400
2007-05-18	44.65	45.10	44.58	45.00	566800
2007-05-21	45.01	45.32	44.81	44.95	1233100
2007-05-22	45.33	45.35	45.04	45.15	517300
2007-05-23	44.82	44.95	44.56	44.60	600800
2007-05-24	44.03	44.31	43.69	43.79	897610
2007-05-25	44.18	44.48	44.01	44.40	589200
2007-05-29	44.52	44.65	44.20	44.22	573900
2007-05-30	43.83	44.40	43.81	44.30	878900
2007-05-31	44.61	44.69	44.44	44.44	666800
2007-06-01	44.43	44.51	44.20	44.43	608500
2007-06-04	44.76	45.00	44.71	44.97	642600
2007-06-05	45.18	45.24	44.70	44.80	575056
2007-06-06	44.79	44.81	44.35	44.45	605300
2007-06-07	44.06	44.35	43.43	43.46	716400
2007-06-08	43.39	43.82	43.22	43.79	547600
2007-06-11	43.25	43.61	43.04	43.37	959600
2007-06-12	42.73	43.10	42.53	42.54	566200
2007-06-13	42.89	43.02	42.60	43.00	540100
2007-06-14	43.13	43.74	43.09	43.46	517300
2007-06-15	44.30	44.43	44.16	44.18	813400
2007-06-18	44.87	44.90	44.43	44.70	598200
2007-06-19	44.76	45.03	44.73	44.95	357400
2007-06-20	45.29	45.38	44.56	44.58	704100
2007-06-21	44.62	45.00	44.45	44.96	596800
2007-06-22	44.93	45.11	44.42	44.52	515600
2007-06-25	44.42	44.78	44.06	44.17	590700
2007-06-26	44.34	44.54	44.04	44.06	662600
2007-06-27	43.60	44.26	43.60	44.24	513000
2007-06-28	43.67	44.03	43.61	43.77	516300
2007-06-29	44.26	44.35	43.74	43.97	524200
2007-07-02	44.20	44.57	44.13	44.57	796800
2007-07-03	44.91	44.99	44.76	44.94	260000
2007-07-05	44.66	44.75	44.35	44.61	382800
2007-07-06	44.45	44.90	44.39	44.81	335700
2007-07-09	44.74	44.83	44.61	44.69	318900
2007-07-10	44.28	44.67	43.93	43.95	651400
2007-07-11	43.99	44.43	43.93	44.38	671200
2007-07-12	44.61	45.34	44.61	45.32	406700
2007-07-13	45.45	45.59	45.23	45.37	454600
2007-07-16	45.64	45.86	45.47	45.52	400400
2007-07-17	45.57	45.98	45.54	45.67	742300
2007-07-18	45.41	45.68	45.01	45.54	869700
2007-07-19	45.53	45.66	45.18	45.37	612800
2007-07-20	45.40	45.55	44.54	44.85	1532100
2007-07-23	45.16	45.27	44.86	44.95	639600
2007-07-24	44.62	44.92	43.85	44.02	919600
2007-07-25	44.14	44.14	43.16	43.62	878000
2007-07-26	42.72	43.09	41.78	42.42	1252100
2007-07-27	42.23	42.55	41.72	41.73	1078800
2007-07-30	42.30	42.50	41.88	42.37	830400
2007-07-31	42.83	43.05	42.09	42.18	2165000
2007-08-01	41.68	42.10	41.02	42.03	1502200
2007-08-02	41.93	42.20	41.74	42.14	1023000
2007-08-03	41.57	41.63	40.69	40.69	1239200
2007-08-06	41.57	41.99	41.09	41.98	1404600
2007-08-07	41.92	42.64	41.71	41.83	1330300
2007-08-08	44.07	44.51	43.81	44.31	1572900
2007-08-09	42.47	42.93	41.67	41.73	1401900
2007-08-10	41.09	41.57	40.52	41.48	1245600
2007-08-13	41.38	41.64	41.04	41.08	694500
2007-08-14	40.87	40.88	39.94	40.02	762200
2007-08-15	39.03	39.49	38.42	38.49	1751500
2007-08-16	38.25	39.03	37.27	39.03	1742500
2007-08-17	39.01	40.40	38.93	39.91	1065500
2007-08-20	40.11	40.14	39.33	39.74	774500
2007-08-21	39.46	39.83	39.19	39.47	652500
2007-08-22	40.01	40.32	39.70	40.25	666700
2007-08-23	40.59	40.63	39.89	40.28	1045700
2007-08-24	40.28	40.96	40.15	40.96	537500
2007-08-27	40.83	40.85	40.43	40.45	459800
2007-08-28	39.91	39.96	39.02	39.08	556800
2007-08-29	39.64	40.15	39.10	40.12	740400
2007-08-30	39.09	40.00	39.09	39.56	581300
2007-08-31	40.60	40.66	39.99	40.19	852800
2007-09-04	40.40	41.27	40.32	41.06	476900
2007-09-05	40.71	40.82	40.32	40.54	848200
2007-09-06	40.63	40.97	40.25	40.83	624900
2007-09-07	40.58	40.88	40.41	40.67	720100
2007-09-10	40.69	40.77	40.09	40.42	566900
2007-09-11	40.80	41.03	40.58	40.94	450000
2007-09-12	40.72	41.31	40.71	41.09	491000
2007-09-13	41.76	42.09	41.64	41.75	485700
2007-09-14	41.42	41.81	41.40	41.70	479500
2007-09-17	41.32	41.39	40.97	41.35	390600
2007-09-18	41.73	42.88	41.56	42.79	749925
2007-09-19	43.21	43.48	42.88	43.09	476100
2007-09-20	43.21	43.73	43.16	43.37	581500
2007-09-21	43.49	43.82	43.45	43.73	361900
2007-09-24	43.42	43.46	42.93	42.97	553000
2007-09-25	42.87	43.51	42.81	43.41	586300
2007-09-26	43.78	43.91	43.37	43.60	954400
2007-09-27	43.97	44.11	43.83	44.04	469700
2007-09-28	44.26	44.51	43.93	44.31	449182
2007-10-01	44.35	45.25	44.35	45.21	636300
2007-10-02	45.00	45.03	44.69	44.92	444700
2007-10-03	45.32	45.34	44.87	44.95	505400
2007-10-04	45.00	45.34	44.92	45.26	410500
2007-10-05	45.25	45.63	45.21	45.36	361000
2007-10-08	45.19	45.19	44.87	45.09	332000
2007-10-09	45.51	45.94	45.48	45.94	352000
2007-10-10	45.77	46.01	45.50	45.78	398800
2007-10-11	45.64	46.06	45.35	45.53	505400
2007-10-12	45.83	46.01	45.65	45.99	348932
2007-10-15	45.68	45.81	45.24	45.42	537900
2007-10-16	44.92	45.22	44.81	45.01	411800
2007-10-17	45.33	45.40	44.82	45.30	417200
2007-10-18	44.93	45.27	44.78	45.11	331400
2007-10-19	44.93	45.21	44.53	44.59	698700
2007-10-22	43.96	44.38	43.73	44.30	504700
2007-10-23	44.40	44.79	44.25	44.73	306300
2007-10-24	44.21	44.51	43.63	44.48	601100
2007-10-25	43.90	44.06	43.57	43.93	831600
2007-10-26	43.67	44.08	43.49	43.94	588400
2007-10-29	43.78	44.09	43.70	44.02	453900
2007-10-30	44.10	44.12	43.72	43.75	627000
2007-10-31	44.59	45.21	44.40	44.99	738500
2007-11-01	43.72	43.88	43.17	43.49	994800
2007-11-02	43.46	43.61	42.70	43.54	815800
2007-11-05	42.36	43.01	42.32	42.81	911750
2007-11-06	43.07	43.50	42.59	42.60	2506310
2007-11-07	42.52	42.64	41.80	41.86	1059600
2007-11-08	41.25	41.65	40.68	41.49	2045590
2007-11-09	39.72	40.48	39.14	39.81	2049000
2007-11-12	38.80	39.55	38.69	38.74	1362766
2007-11-13	39.33	40.11	39.11	39.92	1290199
2007-11-14	40.44	40.51	39.74	39.87	1183665
2007-11-15	39.40	39.48	38.55	38.88	964950
2007-11-16	38.29	38.61	37.75	38.51	1161100
2007-11-19	37.16	37.56	36.91	37.02	1582861
2007-11-20	36.79	37.57	36.50	37.16	1503653
2007-11-21	36.57	36.89	35.98	36.41	1052940
2007-11-23	37.24	37.66	37.17	37.42	740709
2007-11-26	37.50	37.51	36.35	36.46	1209311
2007-11-27	37.56	37.96	37.39	37.94	1926437
2007-11-28	38.40	39.02	38.35	38.92	970206
2007-11-29	38.48	38.81	38.20	38.58	971500
2007-11-30	39.51	39.52	38.60	38.78	1231949
2007-12-03	38.44	38.70	38.18	38.41	1041559
2007-12-04	37.82	38.55	37.78	38.25	1397900
2007-12-05	38.49	38.97	38.33	38.75	994230
2007-12-06	39.20	39.68	38.90	39.68	759303
2007-12-07	39.96	39.99	39.49	39.62	436100
2007-12-10	40.13	40.46	40.06	40.35	871550
2007-12-11	40.18	40.63	39.12	39.13	989570
2007-12-12	40.28	40.45	39.33	39.70	1144559
2007-12-13	39.46	39.58	38.87	39.38	998269
2007-12-14	38.93	39.11	38.54	38.56	786820
2007-12-17	38.00	38.19	37.55	37.60	1180465
2007-12-18	38.46	38.46	37.63	38.11	893663
2007-12-19	37.59	37.74	37.12	37.40	1241452
2007-12-20	37.50	37.62	37.30	37.53	773430
2007-12-21	37.98	38.23	37.84	38.23	579600
2007-12-24	38.08	38.79	38.00	38.79	215531
2007-12-26	38.50	39.02	38.50	38.87	703628
2007-12-27	39.20	39.23	38.86	38.90	821651
2007-12-28	39.31	39.60	39.11	39.28	702755
2007-12-31	38.86	39.36	38.85	38.91	682083
2008-01-02	38.96	38.96	38.10	38.25	1081110
2008-01-03	37.93	38.46	37.88	38.23	1106950
2008-01-04	37.78	37.92	37.40	37.42	1219332
2008-01-07	37.29	37.87	37.29	37.87	1304962
2008-01-08	37.68	38.06	36.90	36.92	987622
2008-01-09	37.29	37.64	36.94	37.60	1120362
2008-01-10	37.47	38.44	37.31	38.24	1394871
2008-01-11	38.35	38.45	37.87	38.08	1161300
2008-01-14	39.16	39.24	38.83	39.17	1018175
2008-01-15	38.65	38.68	37.69	37.75	954420
2008-01-16	37.40	37.82	36.94	37.22	1790844
2008-01-17	37.01	37.14	35.72	35.78	1829666
2008-01-18	34.81	34.92	33.96	34.12	2649847
2008-01-22	30.61	32.50	30.55	32.34	3674848
2008-01-23	30.54	32.07	29.90	32.06	4143946
2008-01-24	33.67	34.07	33.10	34.04	3548610
2008-01-25	33.88	33.91	31.21	31.33	3870081
2008-01-28	32.06	32.98	31.48	32.96	1610429
2008-01-29	33.28	33.47	32.75	33.08	1411500
2008-01-30	32.97	34.02	32.77	33.11	1926831
2008-01-31	31.37	32.85	31.27	32.58	3427437
2008-02-01	33.19	33.72	32.96	33.69	1721207
2008-02-04	33.14	33.21	32.75	32.93	1237931
2008-02-05	31.82	31.98	30.81	30.88	2265275
2008-02-06	31.02	31.41	30.75	30.92	2112900
2008-02-07	30.60	31.02	30.35	30.85	1932841
2008-02-08	30.02	30.20	29.57	29.88	1788494
2008-02-11	29.49	29.54	28.57	29.28	2340171
2008-02-12	29.67	30.65	29.61	30.32	1631731
2008-02-13	30.91	31.03	30.19	30.59	1571431
2008-02-14	30.12	30.26	29.79	29.83	1962790
2008-02-15	29.79	30.17	29.45	30.03	2007791
2008-02-19	32.63	32.69	31.55	32.00	2657715
2008-02-20	32.74	33.00	31.66	32.71	2389551
2008-02-21	33.95	34.21	33.33	33.41	2145694
2008-02-22	34.17	34.17	33.15	33.91	1856871
2008-02-25	34.46	34.95	34.18	34.94	2535250
2008-02-26	35.40	36.27	35.25	36.11	1956757
2008-02-27	35.10	36.00	35.05	35.60	1889800
2008-02-28	34.46	34.84	34.22	34.51	3567461
2008-02-29	33.97	33.98	33.29	33.31	2943200
2008-03-03	33.18	33.42	32.90	33.20	1479850
2008-03-04	32.98	33.30	32.58	33.13	1752579
2008-03-05	33.41	33.93	33.10	33.44	1863516
2008-03-06	32.78	32.78	32.06	32.10	2211720
2008-03-07	31.67	32.47	31.59	31.90	2475615
2008-03-10	32.50	32.56	31.58	31.69	1451340
2008-03-11	33.35	33.57	32.50	33.45	2699400
2008-03-12	34.50	34.61	34.05	34.11	1903950
2008-03-13	33.34	33.95	33.08	33.75	1624615
2008-03-14	33.95	34.16	32.78	33.08	2461668
2008-03-17	31.75	32.82	31.75	32.54	1673300
2008-03-18	33.41	34.05	33.18	34.04	1531142
2008-03-19	34.63	35.00	33.43	33.49	1729232
2008-03-20	33.79	35.79	33.64	35.33	1977728
2008-03-24	35.71	36.28	35.00	35.89	1223626
2008-03-25	36.75	36.97	36.24	36.82	1267946
2008-03-26	36.28	36.61	36.03	36.47	1475950
2008-03-27	37.42	37.48	36.50	36.57	1070538
2008-03-28	37.13	37.41	36.79	36.86	1040784
2008-03-31	37.07	37.73	36.99	37.37	1294134
2008-04-01	38.21	39.42	38.14	39.36	1416300
2008-04-02	39.83	40.00	39.46	39.77	1370775
2008-04-03	39.17	39.61	39.05	39.26	1603940
2008-04-04	40.20	40.39	39.79	40.15	1260006
2008-04-07	40.33	40.66	40.12	40.22	980100
2008-04-08	40.09	40.48	39.99	40.26	1128600
2008-04-09	39.66	39.66	39.20	39.26	2350196
2008-04-10	38.46	38.94	38.35	38.69	2525500
2008-04-11	38.20	38.73	38.12	38.23	2025730
2008-04-14	37.95	38.37	37.93	38.09	1024971
2008-04-15	38.29	38.35	38.04	38.27	809657
2008-04-16	39.06	39.49	38.93	39.49	1401999
2008-04-17	39.26	39.70	39.07	39.50	1406779
2008-04-18	40.44	40.67	40.10	40.40	1849778
2008-04-21	38.83	39.11	38.71	38.91	2049816
2008-04-22	37.81	38.27	37.70	38.05	1587070
2008-04-23	37.25	38.00	37.20	37.56	2000981
2008-04-24	37.08	37.85	36.72	37.63	2355140
2008-04-25	37.46	37.91	37.27	37.78	1243805
2008-04-28	38.24	38.50	38.06	38.28	1400008
2008-04-29	37.71	37.86	37.41	37.55	1474338
2008-04-30	38.02	38.45	37.99	37.99	1111855
2008-05-01	38.07	38.93	37.80	38.77	985037
2008-05-02	38.92	38.98	38.46	38.62	926501
2008-05-05	38.69	38.90	38.61	38.82	1322358
2008-05-06	38.26	38.99	38.20	38.84	1306235
2008-05-07	38.76	38.94	37.97	38.09	1127502
2008-05-08	38.06	38.29	37.89	38.02	1274400
2008-05-09	37.53	37.77	37.44	37.62	890333
2008-05-12	38.06	38.48	38.00	38.47	830783
2008-05-13	38.17	38.17	37.85	37.92	1104401
2008-05-14	39.10	39.56	39.10	39.19	1012029
2008-05-15	39.99	40.18	39.69	40.14	778098
2008-05-16	39.92	39.95	39.57	39.81	991291
2008-05-19	39.65	40.18	39.46	39.67	1175701
2008-05-20	39.77	39.86	39.23	39.49	929817
2008-05-21	39.13	39.28	38.56	38.56	799129
2008-05-22	38.42	38.78	38.35	38.51	644951
2008-05-23	38.12	38.39	38.01	38.12	424416
2008-05-27	37.47	37.78	37.41	37.67	545805
2008-05-28	38.25	38.36	37.74	38.26	721119
2008-05-29	37.28	37.89	37.25	37.74	1071387
2008-05-30	38.29	38.49	38.12	38.22	621312
2008-06-02	37.51	37.60	37.15	37.40	687795
2008-06-03	37.06	37.26	36.65	36.88	800386
2008-06-04	36.78	37.33	36.68	36.93	757548
2008-06-05	37.65	38.07	37.43	38.07	632146
2008-06-06	36.94	37.00	35.79	35.81	1369573
2008-06-09	35.96	36.08	35.34	35.62	900788
2008-06-10	35.01	35.48	35.00	35.08	983726
2008-06-11	34.76	34.90	34.02	34.18	1266469
2008-06-12	34.88	35.19	34.47	34.78	987913
2008-06-13	35.00	35.32	34.72	35.32	742151
2008-06-16	35.28	35.66	35.10	35.52	754304
2008-06-17	36.08	36.09	35.46	35.56	729814
2008-06-18	34.83	34.96	34.53	34.79	699532
2008-06-19	34.45	34.63	34.00	34.33	816343
2008-06-20	33.42	33.86	32.98	33.32	1236297
2008-06-23	33.09	33.25	32.67	32.73	837359
2008-06-24	33.08	34.14	32.79	33.73	1143729
2008-06-25	33.91	34.21	33.68	33.80	1103446
2008-06-26	32.62	32.92	32.05	32.07	1203767
2008-06-27	32.22	32.55	31.64	31.89	927058
2008-06-30	31.65	32.06	31.54	31.55	1112558
2008-07-01	30.82	31.46	30.60	31.16	1294350
2008-07-02	31.88	31.99	31.23	31.33	782173
2008-07-03	32.43	32.43	31.61	32.01	870742
2008-07-07	31.63	31.68	30.98	31.22	1087246
2008-07-08	30.96	33.15	30.44	31.78	1468149
2008-07-09	32.50	32.50	31.45	31.45	1071273
2008-07-10	31.69	31.90	31.32	31.82	1426120
2008-07-11	30.70	31.24	30.30	30.74	1507748
2008-07-14	31.10	31.13	30.17	30.17	1637355
2008-07-15	29.42	30.38	29.00	29.49	1772824
2008-07-16	29.07	30.95	28.89	30.95	1534421
2008-07-17	31.46	31.88	30.87	31.78	1667527
2008-07-18	32.48	32.86	32.00	32.81	1253299
2008-07-21	34.14	34.26	33.53	33.78	1550882
2008-07-22	32.85	34.47	32.83	34.35	1433504
2008-07-23	34.41	34.92	34.21	34.71	1285321
2008-07-24	34.59	34.61	33.32	33.53	1252576
2008-07-25	32.59	33.07	32.43	32.70	1110538
2008-07-28	32.64	32.77	31.56	31.63	1286925
2008-07-29	31.74	32.68	31.56	32.65	1683361
2008-07-30	32.49	32.89	32.11	32.85	1289717
2008-07-31	32.66	33.12	32.49	32.67	1160573
2008-08-01	33.15	33.16	32.39	32.86	1081754
2008-08-04	33.09	33.43	32.82	33.10	960315
2008-08-05	33.94	34.67	33.75	34.63	1048008
2008-08-06	34.29	34.80	34.18	34.71	891917
2008-08-07	34.12	34.40	33.57	33.84	785612
2008-08-08	32.81	34.04	32.80	33.78	1073845
2008-08-11	33.80	34.23	33.50	33.83	746364
2008-08-12	34.25	34.35	33.83	34.09	1322726
2008-08-13	33.90	34.27	33.52	33.88	1596033
2008-08-14	32.18	32.71	32.16	32.30	1106106
2008-08-15	32.37	32.58	32.13	32.51	898535
2008-08-18	32.52	32.55	31.73	31.86	696415
2008-08-19	31.03	31.08	30.39	30.62	1137899
2008-08-20	30.46	30.98	30.13	30.86	976108
2008-08-21	30.21	30.55	30.03	30.36	734183
2008-08-22	30.99	31.34	30.92	31.34	731098
2008-08-25	31.05	31.20	30.40	30.58	642710
2008-08-26	30.23	30.72	30.02	30.29	809427
2008-08-27	30.55	30.93	30.46	30.81	619981
2008-08-28	31.45	31.70	31.28	31.70	837842
2008-08-29	31.51	31.72	31.11	31.15	887556
2008-09-02	32.08	32.26	31.65	31.83	1223466
2008-09-03	31.55	31.83	31.33	31.50	1645497
2008-09-04	30.99	31.07	29.66	29.66	1932240
2008-09-05	29.65	30.15	29.28	30.15	1856117
2008-09-08	31.17	31.19	30.45	31.08	2018863
2008-09-09	31.00	31.43	29.90	29.96	1846612
2008-09-10	30.67	30.74	30.01	30.39	1412454
2008-09-11	28.87	29.86	28.75	29.86	1923391
2008-09-12	29.82	30.55	29.56	30.51	2158800
2008-09-15	28.42	29.01	27.63	27.84	3376241
2008-09-16	24.85	26.64	24.53	26.43	4462905
2008-09-17	25.36	25.81	23.90	23.97	4726638
2008-09-18	24.92	26.42	23.43	26.29	5306895
2008-09-19	28.39	30.00	27.25	30.00	3929424
2008-09-22	29.77	29.93	27.69	28.25	752103
2008-09-23	27.49	27.49	26.64	26.84	960293
2008-09-24	26.64	26.70	25.93	26.32	3115472
2008-09-25	26.18	27.95	25.89	27.70	3430811
2008-09-26	26.27	26.67	25.51	25.85	943206
2008-09-29	22.86	23.00	20.00	20.50	1929993
2008-09-30	20.72	23.00	19.94	21.40	2010690
2008-10-01	21.58	24.39	21.03	23.10	1543450
2008-10-02	23.00	23.30	22.05	22.23	837828
2008-10-03	23.53	25.49	23.45	24.70	2439991
2008-10-06	21.93	21.93	20.08	20.80	1661616
2008-10-07	20.73	20.93	18.35	18.60	1450036
2008-10-08	18.49	19.29	16.74	17.24	1774118
2008-10-09	17.80	18.04	14.87	15.02	1408864
2008-10-10	14.80	16.27	13.05	15.50	2509627
2008-10-13	16.81	17.98	16.38	17.84	1517659
2008-10-14	19.42	19.61	17.92	19.00	1715830
2008-10-15	17.01	17.05	15.10	15.18	1361918
2008-10-16	14.93	14.93	13.37	14.70	1314239
2008-10-17	10.53	12.00	9.89	10.65	9134706
2008-10-20	12.15	14.15	11.95	12.89	9637673
2008-10-21	12.32	12.80	11.93	11.93	3608839
2008-10-22	11.02	11.60	10.70	11.16	3959079
2008-10-23	10.42	10.59	9.63	10.28	4333573
2008-10-24	8.59	9.49	8.52	8.90	3544815
2008-10-27	8.40	8.51	7.90	8.22	3988140
2008-10-28	7.36	7.83	6.57	7.81	4943226
2008-10-29	8.08	8.53	8.00	8.04	3009385
2008-10-30	9.06	9.39	8.75	9.26	3274227
2008-10-31	8.65	9.81	8.43	9.31	5664848
2008-11-03	9.67	9.90	9.36	9.90	1913334
2008-11-04	10.95	11.82	10.75	11.53	3392312
2008-11-05	11.45	11.81	10.85	10.90	3002653
2008-11-06	10.88	11.16	9.95	9.97	2196734
2008-11-07	10.13	11.09	10.03	11.07	1852061
2008-11-10	11.10	11.26	10.46	10.70	1711783
2008-11-11	10.44	10.48	9.98	10.18	1585424
2008-11-12	9.69	9.77	9.23	9.41	1648697
2008-11-13	9.27	10.34	8.93	10.31	1963614
2008-11-14	9.95	10.21	9.50	9.53	1756775
2008-11-17	9.18	9.63	8.92	9.17	1540680
2008-11-18	8.90	9.14	8.60	8.95	1543354
2008-11-19	8.11	8.33	7.53	7.53	2280282
2008-11-20	7.16	7.51	6.64	6.78	2504970
2008-11-21	7.05	7.05	6.37	6.89	1843061
2008-11-24	7.07	8.28	7.00	8.10	1785274
2008-11-25	7.98	8.17	7.54	8.04	1492585
2008-11-26	7.52	8.05	7.42	7.94	1932870
2008-11-28	8.25	8.46	8.19	8.38	643237
2008-12-01	7.73	7.73	7.07	7.09	1454195
2008-12-02	7.26	7.85	7.06	7.85	2317204
2008-12-03	7.35	7.71	7.30	7.64	2354332
2008-12-04	7.95	8.42	7.79	8.05	1503525
2008-12-05	7.58	7.98	7.44	7.92	1949580
2008-12-08	8.31	8.93	8.27	8.80	2691275
2008-12-09	8.93	9.44	8.84	9.08	1648197
2008-12-10	9.34	9.60	9.30	9.51	1212709
2008-12-11	9.88	10.31	9.30	9.30	2132516
2008-12-12	9.18	9.94	9.18	9.69	1882642
2008-12-15	9.69	9.89	9.51	9.54	1270696
2008-12-16	9.34	10.50	9.30	10.11	1766604
2008-12-17	9.85	10.22	9.85	10.11	1424997
2008-12-18	10.32	10.40	9.75	9.84	1106865
2008-12-19	9.84	10.05	9.50	9.50	1694599
2008-12-22	9.86	10.05	9.56	10.05	1165025
2008-12-23	9.97	10.15	9.75	9.76	1362200
2008-12-24	9.69	10.04	9.61	9.92	433404
2008-12-26	9.51	10.23	9.51	10.01	427658
2008-12-29	10.04	10.20	9.90	10.04	869229
2008-12-30	9.93	10.89	9.87	10.86	1737931
2008-12-31	10.45	11.10	10.36	11.10	1051435
2009-01-02	10.30	10.76	10.25	10.61	849425
2009-01-05	10.40	10.40	10.08	10.25	1229322
2009-01-06	10.60	11.10	10.56	10.94	1046191
2009-01-07	11.08	11.35	10.84	11.02	1131208
2009-01-08	10.82	11.01	10.71	11.00	1630929
2009-01-09	11.41	11.73	11.13	11.36	1444480
2009-01-12	11.40	11.49	11.10	11.23	1101077
2009-01-13	10.47	10.91	10.41	10.74	1462519
2009-01-14	10.00	10.11	9.47	9.58	1832462
2009-01-15	9.19	9.21	8.57	9.09	1716303
2009-01-16	9.33	9.40	8.76	9.33	2022501
2009-01-20	7.46	7.62	6.80	6.85	2683833
2009-01-21	6.90	7.34	6.71	7.23	2035927
2009-01-22	7.04	7.47	6.77	7.25	1603770
2009-01-23	6.49	7.10	6.42	7.04	2240380
2009-01-26	8.97	9.25	8.41	8.48	2268181
2009-01-27	8.46	8.53	8.02	8.27	1103764
2009-01-28	9.01	9.27	8.92	9.04	1501153
2009-01-29	8.53	8.62	8.01	8.01	2881308
2009-01-30	8.50	8.52	7.79	8.33	2599989
2009-02-02	7.73	8.10	7.69	7.95	1428827
2009-02-03	8.23	8.55	8.01	8.45	921420
2009-02-04	8.55	8.85	8.21	8.29	1237526
2009-02-05	8.02	8.39	7.81	8.22	1532946
2009-02-06	8.62	8.81	8.53	8.59	1146826
2009-02-09	8.91	8.95	8.62	8.80	931060
2009-02-10	8.52	8.58	7.91	8.01	1852575
2009-02-11	8.03	8.13	7.80	8.03	1589817
2009-02-12	7.63	7.75	7.42	7.75	1388305
2009-02-13	7.52	7.69	7.39	7.59	1022410
2009-02-17	6.65	6.79	6.41	6.73	1932910
2009-02-18	6.29	6.34	6.00	6.14	1628094
2009-02-19	6.16	6.16	5.68	5.89	2261264
2009-02-20	4.92	5.26	4.92	5.20	3463876
2009-02-23	5.19	5.19	4.44	4.48	3166725
2009-02-24	4.11	4.95	3.94	4.86	4699573
2009-02-25	4.74	4.74	4.17	4.44	2783954
2009-02-26	5.24	5.35	4.99	5.03	2597934
2009-02-27	4.48	4.77	4.42	4.51	1722993
2009-03-02	4.26	4.36	4.13	4.15	2147565
2009-03-03	4.00	4.01	3.63	3.83	2474409
2009-03-04	3.93	4.12	3.83	3.98	2316938
2009-03-05	3.44	3.53	3.02	3.03	3489287
2009-03-06	3.15	3.25	3.03	3.16	2007387
2009-03-09	3.08	3.34	3.07	3.10	1599823
2009-03-10	3.61	3.85	3.56	3.81	1712677
2009-03-11	3.92	4.00	3.49	3.56	2735378
2009-03-12	3.73	4.18	3.64	4.13	2049906
2009-03-13	4.32	4.42	4.04	4.23	5213612
2009-03-16	4.47	4.55	4.22	4.25	4787432
2009-03-17	4.46	4.61	4.36	4.55	3152972
2009-03-18	4.67	5.25	4.51	5.03	2515287
2009-03-19	5.66	5.71	5.28	5.28	2882269
2009-03-20	5.65	5.87	5.55	5.73	2181782
2009-03-23	6.88	7.23	6.66	7.13	2593013
2009-03-24	6.46	6.57	6.00	6.00	3682247
2009-03-25	6.55	6.74	6.19	6.57	2613398
2009-03-26	6.61	6.68	6.41	6.63	1674537
2009-03-27	6.02	6.19	5.82	6.18	2216778
2009-03-30	5.40	5.41	5.16	5.40	1625677
2009-03-31	5.42	5.71	5.37	5.44	2401473
2009-04-01	5.52	6.02	5.46	5.94	1787819
2009-04-02	6.64	7.00	6.60	6.70	2892894
2009-04-03	7.27	7.50	7.07	7.37	2532429
2009-04-06	7.02	7.35	6.91	7.16	1667249
2009-04-07	6.53	6.76	6.45	6.60	1460309
2009-04-08	6.85	7.13	6.68	6.92	1875137
2009-04-09	7.99	8.38	7.91	8.19	3212231
2009-04-13	8.41	9.11	8.19	8.82	2095581
2009-04-14	8.72	8.94	8.31	8.40	3033932
2009-04-15	8.59	9.11	8.50	9.08	3500895
2009-04-16	8.95	8.95	8.44	8.70	2560768
2009-04-17	8.60	8.88	8.55	8.72	1548596
2009-04-20	7.80	7.83	7.41	7.79	2395233
2009-04-21	7.29	8.09	7.29	7.95	2524637
2009-04-22	7.89	8.25	7.80	7.84	2755744
2009-04-23	8.22	8.29	7.88	8.22	2085150
2009-04-24	8.21	8.24	8.05	8.22	1933263
2009-04-27	7.84	7.97	7.73	7.87	1433654
2009-04-28	7.56	7.80	7.46	7.74	1582636
2009-04-29	8.42	8.71	8.34	8.62	2424533
2009-04-30	9.47	9.74	9.06	9.06	2702931
2009-05-01	9.10	9.45	9.08	9.14	1274248
2009-05-04	9.62	10.20	9.59	10.14	1760909
2009-05-05	10.29	10.43	9.90	10.34	1541135
2009-05-06	10.36	10.75	10.09	10.75	2034400
2009-05-07	11.04	11.19	10.16	10.26	2537940
2009-05-08	11.12	11.56	11.07	11.47	2023836
2009-05-11	11.12	11.47	11.07	11.17	1523610
2009-05-12	11.11	11.18	10.32	10.62	2510022
2009-05-13	9.36	9.65	9.24	9.65	2657676
2009-05-14	9.35	9.83	9.28	9.73	2196415
2009-05-15	9.71	10.02	9.58	9.75	1241394
2009-05-18	10.47	10.75	10.33	10.68	1457022
2009-05-19	10.81	11.22	10.67	10.67	1853340
2009-05-20	11.13	11.36	10.85	10.89	2071454
2009-05-21	10.93	11.18	10.82	10.96	1761238
2009-05-22	11.52	11.60	11.34	11.34	1282170
2009-05-26	10.85	11.59	10.85	11.50	1452161
2009-05-27	11.16	11.27	10.75	10.85	1290675
2009-05-28	10.70	10.76	10.24	10.74	1525975
2009-05-29	10.58	10.65	10.32	10.62	1340998
2009-06-01	10.68	11.06	10.67	10.74	1666736
2009-06-02	10.73	11.07	10.70	10.95	1640782
2009-06-03	10.83	10.86	10.56	10.73	1276653
2009-06-04	10.71	10.84	10.56	10.77	995904
2009-06-05	11.34	11.38	10.86	10.96	1923129
2009-06-08	10.86	11.00	10.65	10.89	878536
2009-06-09	11.00	11.11	10.84	11.00	979737
2009-06-10	11.25	11.26	10.90	11.05	811003
2009-06-11	10.99	11.27	10.99	11.03	1042684
2009-06-12	10.95	11.11	10.88	11.05	1365920
2009-06-15	10.62	10.62	10.19	10.37	2073012
2009-06-16	10.00	10.00	9.69	9.76	1530584
2009-06-17	9.30	9.45	9.00	9.39	1625524
2009-06-18	10.04	10.18	9.91	10.03	1630010
2009-06-19	10.28	10.40	10.13	10.25	1310019
2009-06-22	9.89	9.91	9.58	9.63	1306875
2009-06-23	9.61	9.84	9.52	9.71	1172773
2009-06-24	10.05	10.28	9.91	9.99	1130715
2009-06-25	9.82	10.25	9.79	10.18	975211
2009-06-26	10.10	10.19	10.00	10.16	684318
2009-06-29	10.17	10.29	10.06	10.17	810356
2009-06-30	10.25	10.31	9.91	10.14	793979
2009-07-01	10.39	10.48	10.23	10.24	805776
2009-07-02	9.79	9.85	9.53	9.85	1187929
2009-07-06	9.31	9.46	9.19	9.46	896753
2009-07-07	9.56	9.61	9.23	9.29	875795
2009-07-08	9.20	9.26	8.81	9.08	1619393
2009-07-09	9.45	9.46	9.23	9.33	801384
2009-07-10	9.05	9.16	8.88	9.05	957904
2009-07-13	9.16	9.45	9.01	9.40	873543
2009-07-14	9.70	9.78	9.54	9.69	972237
2009-07-15	10.34	10.56	10.30	10.43	2193033
2009-07-16	10.82	11.15	10.81	11.04	1661076
2009-07-17	11.06	11.16	10.97	11.04	999030
2009-07-20	11.44	11.51	11.39	11.49	1108206
2009-07-21	11.90	11.90	11.19	11.31	1429132
2009-07-22	11.01	11.43	10.96	11.29	1755131
2009-07-23	11.24	11.88	11.24	11.82	1453015
2009-07-24	11.84	12.15	11.68	12.07	1515318
2009-07-27	12.31	12.44	12.11	12.44	1080162
2009-07-28	11.87	12.06	11.65	11.90	1867650
2009-07-29	12.02	12.17	11.94	12.10	947176
2009-07-30	12.36	12.65	12.27	12.45	952422
2009-07-31	12.83	12.99	12.71	12.94	1122131
2009-08-03	13.28	13.47	13.22	13.43	1108527
2009-08-04	13.06	13.25	12.96	13.20	1212639
2009-08-05	13.26	13.37	12.87	13.37	876057
2009-08-06	13.27	13.31	12.94	13.06	1457699
2009-08-07	13.20	13.23	13.00	13.06	1194461
2009-08-10	13.04	13.29	12.99	13.07	951387
2009-08-11	12.88	12.97	12.60	12.76	1290896
2009-08-12	12.60	13.36	12.57	13.30	1866449
2009-08-13	14.14	14.33	13.68	14.30	1877392
2009-08-14	14.04	14.08	13.51	13.78	1542545
2009-08-17	13.11	13.16	12.61	12.68	2785973
2009-08-18	12.86	13.32	12.83	13.20	2957730
2009-08-19	12.75	13.17	12.71	12.99	1292407
2009-08-20	12.82	13.04	12.77	12.86	2291836
2009-08-21	13.44	13.80	13.42	13.79	2180603
2009-08-24	14.34	14.49	14.10	14.14	1502217
2009-08-25	14.54	14.87	14.40	14.69	1592801
2009-08-26	15.00	15.10	14.76	14.95	1526729
2009-08-27	15.19	15.22	14.64	15.08	1757100
2009-08-28	15.60	15.64	15.11	15.36	1872289
2009-08-31	15.08	15.22	14.93	15.07	2500278
2009-09-01	14.96	15.35	14.06	14.12	4034767
2009-09-02	13.76	13.97	13.70	13.75	2419849
2009-09-03	14.67	14.70	14.24	14.46	2083572
2009-09-04	14.70	15.29	14.63	15.29	1967517
2009-09-08	15.95	16.04	15.63	16.02	2221527
2009-09-09	16.03	16.28	15.89	16.15	2721955
2009-09-10	16.47	16.80	16.30	16.74	2199571
2009-09-11	16.51	16.60	16.29	16.42	2041716
2009-09-14	15.76	16.12	15.72	16.03	2121781
2009-09-15	15.47	15.80	15.39	15.71	2294168
2009-09-16	16.27	16.70	16.07	16.66	1988634
2009-09-17	16.47	16.82	16.45	16.63	1717030
2009-09-18	16.94	16.98	16.68	16.85	1264595
2009-09-21	16.45	16.70	16.32	16.62	1312699
2009-09-22	16.76	17.03	16.64	17.00	1488543
2009-09-23	17.08	17.28	16.75	16.75	1144654
2009-09-24	17.04	17.13	16.16	16.31	1630848
2009-09-25	16.63	16.74	16.38	16.50	1334673
2009-09-28	16.63	17.07	16.60	17.05	744929
2009-09-29	17.12	17.29	17.02	17.13	1242754
2009-09-30	17.95	18.04	17.43	17.83	3131964
2009-10-01	17.64	17.65	16.52	16.58	1980030
2009-10-02	15.75	16.22	15.65	15.88	2997736
2009-10-05	15.97	16.38	15.87	16.38	1988151
2009-10-06	16.80	17.23	16.80	17.00	2026493
2009-10-07	17.33	17.47	17.16	17.27	1545646
2009-10-08	18.17	18.48	18.02	18.26	1888239
2009-10-09	18.33	18.46	18.14	18.32	1036153
2009-10-12	18.25	18.49	18.19	18.36	1015867
2009-10-13	18.11	18.23	17.90	18.18	1401762
2009-10-14	18.59	18.73	18.40	18.73	1073689
2009-10-15	18.63	18.89	18.58	18.85	1484897
2009-10-16	18.00	18.20	17.78	17.98	1645559
2009-10-19	18.19	18.53	18.05	18.36	1021041
2009-10-20	18.28	18.33	17.84	18.03	1090305
2009-10-21	17.69	18.14	17.49	17.51	1698632
2009-10-22	17.15	17.52	17.03	17.48	2179875
2009-10-23	17.63	17.71	17.28	17.37	1687976
2009-10-26	15.56	15.60	14.02	14.10	10469724
2009-10-27	13.84	14.16	12.89	12.96	9989723
2009-10-28	12.86	12.99	12.34	12.45	7012985
2009-10-29	13.49	13.75	13.24	13.71	5079080
2009-10-30	13.34	13.43	12.82	12.90	5663877
2009-11-02	12.70	13.46	12.60	12.91	4345094
2009-11-03	12.73	13.20	12.64	13.10	3072207
2009-11-04	13.67	13.73	13.30	13.35	10124335
2009-11-05	14.02	14.46	13.89	14.42	3968854
2009-11-06	13.95	14.17	13.87	14.07	2558688
2009-11-09	14.45	15.05	14.45	14.98	5728180
2009-11-10	14.28	14.58	14.17	14.50	2487603
2009-11-11	15.32	15.45	15.05	15.29	3577557
2009-11-12	14.99	15.11	14.68	14.73	3070824
2009-11-13	14.63	14.98	14.55	14.88	3145106
2009-11-16	14.90	15.12	14.70	14.81	2332998
2009-11-17	14.79	14.84	14.38	14.57	2038134
2009-11-18	14.43	14.47	14.26	14.42	2093369
2009-11-19	14.54	14.54	14.12	14.35	2257834
2009-11-20	13.77	13.91	13.70	13.78	2946619
2009-11-23	14.38	14.50	14.20	14.26	2605345
2009-11-24	13.36	13.50	12.10	12.52	14984048
2009-11-25	12.61	12.69	12.11	12.28	6929792
2009-11-27	10.01	10.20	9.80	9.84	12926900
2009-11-30	9.52	9.66	9.29	9.50	7826942
2009-12-01	9.65	10.03	9.61	9.90	7626510
2009-12-02	9.49	9.64	9.43	9.56	5863353
2009-12-03	9.56	9.64	9.38	9.42	3354106
2009-12-04	9.63	9.72	9.32	9.49	5257732
2009-12-07	9.25	9.32	9.16	9.20	5022292
2009-12-08	8.91	8.98	8.69	8.75	7718886
2009-12-09	8.49	8.52	8.26	8.35	6414253
2009-12-10	8.76	8.95	8.73	8.90	6947682
2009-12-11	9.18	9.34	8.92	9.08	9653803
2009-12-14	9.19	9.56	9.07	9.48	10289102
2009-12-15	9.29	9.59	9.23	9.44	6324979
2009-12-16	9.96	10.24	9.92	10.05	9831831
2009-12-17	9.94	10.12	9.80	9.86	6927231
2009-12-18	9.68	9.78	9.54	9.72	3740965
2009-12-21	9.72	9.96	9.67	9.95	4438654
2009-12-22	9.69	9.85	9.63	9.84	5223115
2009-12-23	9.88	9.93	9.72	9.87	2359618
2009-12-24	9.83	9.92	9.62	9.87	1753271
2009-12-28	10.23	10.24	10.11	10.12	3090327
2009-12-29	10.23	10.23	10.10	10.15	2049924
2009-12-30	10.00	10.01	9.91	9.99	1817450
2009-12-31	10.10	10.10	9.81	9.81	1794965
2010-01-04	10.38	10.52	10.32	10.45	3953749
2010-01-05	10.76	10.89	10.61	10.72	3483301
2010-01-06	10.64	10.77	10.61	10.65	3736917
2010-01-07	10.83	10.98	10.71	10.96	3355066
2010-01-08	11.01	11.25	10.97	11.24	3144359
2010-01-11	11.24	11.27	10.96	11.07	2083352
2010-01-12	10.75	10.93	10.70	10.75	2619206
2010-01-13	10.96	11.03	10.80	10.97	2144953
2010-01-14	11.02	11.07	10.95	11.01	2351399
2010-01-15	10.75	10.77	10.56	10.64	2298255
2010-01-19	10.44	10.74	10.42	10.73	2256988
2010-01-20	10.33	10.35	9.91	10.07	4533996
2010-01-21	10.07	10.17	9.56	9.59	5326610
2010-01-22	9.48	9.78	9.38	9.39	4348130
2010-01-25	9.78	9.83	9.62	9.74	2613967
2010-01-26	9.43	9.68	9.39	9.47	2121154
2010-01-27	9.48	9.61	9.31	9.60	3085664
2010-01-28	9.60	9.60	9.27	9.36	3047556
2010-01-29	9.55	9.62	9.35	9.40	2804151
2010-02-01	9.75	9.87	9.70	9.80	2504573
2010-02-02	10.09	10.22	10.01	10.18	2377080
2010-02-03	10.18	10.25	10.05	10.12	2557659
2010-02-04	9.68	9.69	9.09	9.11	5592791
2010-02-05	8.92	8.98	8.38	8.72	5852498
2010-02-08	8.42	8.52	8.20	8.24	7638957
2010-02-09	8.83	8.96	8.57	8.80	9219625
2010-02-10	8.95	9.03	8.77	9.00	3590444
2010-02-11	8.73	8.87	8.49	8.84	3621032
2010-02-12	8.49	8.74	8.43	8.74	3139532
2010-02-16	8.79	9.03	8.68	8.96	2755031
2010-02-17	9.32	9.39	9.22	9.30	3280086
2010-02-18	9.31	9.46	9.29	9.43	1832861
2010-02-19	9.19	9.34	9.11	9.34	2257968
2010-02-22	9.52	9.54	9.37	9.39	2292317
2010-02-23	9.25	9.26	8.85	8.92	3253983
2010-02-24	9.07	9.25	8.99	9.16	1926603
2010-02-25	8.71	8.82	8.60	8.82	4350617
2010-02-26	8.84	9.00	8.67	8.93	2595350
2010-03-01	9.23	9.41	9.17	9.36	5349548
2010-03-02	9.39	9.44	9.30	9.37	2396206
2010-03-03	9.57	9.74	9.52	9.61	2781384
2010-03-04	9.76	9.81	9.63	9.70	2044988
2010-03-05	9.88	10.15	9.86	10.12	2935462
2010-03-08	9.97	10.02	9.91	9.98	1871800
2010-03-09	9.81	10.03	9.79	9.95	1944906
2010-03-10	9.93	10.05	9.91	9.97	2600283
2010-03-11	10.05	10.11	9.95	10.09	1909924
2010-03-12	10.18	10.19	9.98	10.01	1532029
2010-03-15	9.92	9.96	9.72	9.86	1800713
2010-03-16	9.94	10.07	9.87	10.03	2111181
2010-03-17	10.15	10.31	10.14	10.25	2356257
2010-03-18	10.09	10.12	9.92	10.07	1596115
2010-03-19	10.01	10.02	9.75	9.81	2576222
2010-03-22	9.49	9.74	9.46	9.70	2146488
2010-03-23	9.78	9.94	9.73	9.93	2562359
2010-03-24	9.66	9.71	9.57	9.65	2439844
2010-03-25	9.85	9.94	9.74	9.76	2397425
2010-03-26	9.92	10.00	9.83	9.87	1616323
2010-03-29	10.00	10.04	9.93	10.01	1410400
2010-03-30	10.03	10.06	9.87	9.89	1409574
2010-03-31	9.93	10.05	9.84	9.96	1611414
2010-04-01	10.37	10.50	10.34	10.50	3013756
2010-04-05	10.56	10.62	10.40	10.53	1984386
2010-04-06	10.43	10.63	10.41	10.61	1435071
2010-04-07	10.29	10.37	10.19	10.20	2597691
2010-04-08	10.03	10.10	9.94	10.10	6696823
2010-04-09	10.10	10.26	10.09	10.25	7144221
2010-04-12	10.37	10.41	10.25	10.26	4789177
2010-04-13	10.35	10.43	10.19	10.39	5437163
2010-04-14	10.48	10.67	10.44	10.67	2870889
2010-04-15	10.50	10.63	10.47	10.60	1993664
2010-04-16	10.47	10.52	10.06	10.10	3517781
2010-04-19	9.87	10.04	9.85	10.03	2835641
2010-04-20	10.27	10.30	10.17	10.27	2212732
2010-04-21	10.03	10.08	9.87	9.96	2806803
2010-04-22	9.68	9.89	9.55	9.88	3331601
2010-04-23	9.61	9.75	9.55	9.75	3857202
2010-04-26	9.86	9.90	9.76	9.78	1775403
2010-04-27	9.60	9.70	9.09	9.09	7779646
2010-04-28	9.11	9.14	8.74	8.87	8298210
2010-04-29	9.01	9.10	8.90	9.00	4646658
2010-04-30	9.17	9.23	8.87	8.87	7437246
2010-05-03	9.05	9.20	9.04	9.15	3084391
2010-05-04	8.54	8.55	8.25	8.38	9465521
2010-05-05	8.12	8.40	8.05	8.14	8206500
2010-05-06	7.90	8.01	6.78	7.31	12396557
2010-05-07	7.25	7.37	6.79	7.05	12450734
2010-05-10	8.58	9.01	8.54	8.84	15525424
2010-05-11	8.28	8.80	8.25	8.52	7236660
2010-05-12	8.98	9.06	8.82	8.90	5009647
2010-05-13	8.95	8.97	8.73	8.79	3928383
2010-05-14	8.69	8.70	8.26	8.42	6786036
2010-05-17	8.55	8.62	8.09	8.41	4199008
2010-05-18	8.74	8.76	8.07	8.12	4924866
2010-05-19	8.11	8.31	7.98	8.28	5915455
2010-05-20	7.78	8.00	7.55	7.75	7064712
2010-05-21	7.66	8.21	7.62	8.21	9508852
2010-05-24	7.93	7.98	7.72	7.74	4478091
2010-05-25	7.20	7.63	7.14	7.63	6492506
2010-05-26	7.62	7.75	7.42	7.42	5541992
2010-05-27	7.92	8.17	7.81	8.15	6734474
2010-05-28	8.08	8.11	7.85	7.92	4736810
2010-06-01	7.64	8.04	7.62	7.68	4175622
2010-06-02	7.71	8.00	7.65	7.97	4369846
2010-06-03	8.08	8.11	7.86	7.99	2915447
2010-06-04	7.49	7.58	7.35	7.42	8627108
2010-06-07	7.42	7.45	7.13	7.17	7194554
2010-06-08	7.12	7.30	7.02	7.25	5931023
2010-06-09	7.39	7.45	7.14	7.18	4566353
2010-06-10	7.56	7.81	7.54	7.77	5139776
2010-06-11	7.63	7.89	7.62	7.82	2486698
2010-06-14	8.08	8.15	7.96	7.97	3490151
2010-06-15	8.18	8.45	8.13	8.44	2916941
2010-06-16	8.34	8.50	8.27	8.46	3572801
2010-06-17	8.51	8.58	8.44	8.57	2942725
2010-06-18	8.54	8.58	8.47	8.50	1332914
2010-06-21	8.69	8.71	8.41	8.49	2066642
2010-06-22	8.45	8.53	8.25	8.27	2819016
2010-06-23	8.36	8.44	8.20	8.38	2327823
2010-06-24	8.31	8.33	8.06	8.12	2493128
2010-06-25	8.03	8.14	7.89	8.06	2963702
2010-06-28	8.10	8.22	8.00	8.06	1372668
2010-06-29	7.70	7.70	7.48	7.51	4029978
2010-06-30	7.56	7.65	7.37	7.41	2579784
2010-07-01	7.60	7.64	7.37	7.64	3659766
2010-07-02	7.82	7.86	7.51	7.62	3077104
2010-07-06	8.03	8.09	7.80	7.92	4386238
2010-07-07	8.03	8.45	7.99	8.42	4332908
2010-07-08	8.63	8.75	8.57	8.73	3796499
2010-07-09	8.59	8.79	8.55	8.79	2381795
2010-07-12	8.68	8.79	8.58	8.70	1303440
2010-07-13	8.87	9.00	8.86	8.95	2100488
2010-07-14	8.84	8.99	8.80	8.94	1858852
2010-07-15	8.98	8.99	8.68	8.92	2280537
2010-07-16	8.66	8.66	8.35	8.36	2649093
2010-07-19	8.64	8.67	8.42	8.56	2789371
2010-07-20	8.25	8.51	8.22	8.50	2687759
2010-07-21	8.66	8.69	8.35	8.38	2588042
2010-07-22	8.85	9.01	8.85	8.99	2979707
2010-07-23	8.84	9.07	8.78	9.05	3621484
2010-07-26	9.23	9.46	9.15	9.45	5841083
2010-07-27	9.90	9.94	9.71	9.80	5567072
2010-07-28	9.87	9.89	9.67	9.73	3159541
2010-07-29	10.10	10.17	9.90	10.02	8470763
2010-07-30	9.61	9.80	9.56	9.62	4610133
2010-08-02	10.13	10.35	10.10	10.34	4748357
2010-08-03	10.21	10.29	10.07	10.19	2596545
2010-08-04	10.17	10.28	10.07	10.15	1944919
2010-08-05	10.20	10.26	10.10	10.26	2007253
2010-08-06	10.07	10.27	10.00	10.19	2051877
2010-08-09	10.26	10.32	10.20	10.27	1032692
2010-08-10	9.95	10.10	9.85	10.01	1899959
2010-08-11	9.71	9.71	9.45	9.48	2867262
2010-08-12	9.22	9.35	9.20	9.31	1681883
2010-08-13	9.36	9.46	9.25	9.25	1290839
2010-08-16	9.15	9.33	9.12	9.27	2383181
2010-08-17	9.53	9.57	9.43	9.44	1541175
2010-08-18	9.49	9.55	9.36	9.47	973673
2010-08-19	9.43	9.47	9.08	9.11	1650581
2010-08-20	9.05	9.05	8.90	8.96	1098169
2010-08-23	9.12	9.19	8.92	8.92	1202324
2010-08-24	8.74	8.76	8.53	8.69	2577989
2010-08-25	8.44	8.71	8.36	8.64	2429549
2010-08-26	8.78	8.91	8.63	8.66	2173041
2010-08-27	8.83	8.99	8.61	8.99	2048937
2010-08-30	8.88	8.94	8.70	8.70	988803
2010-08-31	8.73	8.96	8.66	8.88	1135004
2010-09-01	9.14	9.48	9.13	9.44	3182946
2010-09-02	9.50	9.60	9.47	9.60	1979219
2010-09-03	9.89	9.93	9.69	9.78	1915486
2010-09-07	9.47	9.50	9.31	9.37	1566076
2010-09-08	9.38	9.56	9.38	9.45	799775
2010-09-09	9.73	9.75	9.52	9.68	1682263
2010-09-10	9.79	9.84	9.75	9.75	1080910
2010-09-13	10.11	10.12	9.94	10.06	1431461
2010-09-14	10.03	10.20	9.93	10.10	1744515
2010-09-15	10.18	10.28	10.10	10.28	1618580
2010-09-16	10.09	10.15	10.03	10.15	1029374
2010-09-17	10.10	10.18	9.96	10.04	1651061
2010-09-20	10.11	10.30	10.08	10.25	1353829
2010-09-21	10.37	10.38	10.13	10.29	1865295
2010-09-22	10.38	10.46	10.17	10.23	1878424
2010-09-23	9.95	10.06	9.88	9.96	1648315
2010-09-24	10.44	10.63	10.43	10.56	5666761
2010-09-27	10.54	10.57	10.46	10.47	1462959
2010-09-28	10.53	10.60	10.30	10.60	2187227
2010-09-29	10.45	10.52	10.37	10.49	3474978
2010-09-30	10.50	10.59	10.24	10.29	2669335
2010-10-01	10.53	10.55	10.34	10.53	3245199
2010-10-04	10.26	10.31	10.05	10.16	1635536
2010-10-05	10.51	10.73	10.45	10.68	2958588
2010-10-06	10.67	10.77	10.66	10.77	1571610
2010-10-07	10.95	10.95	10.72	10.82	2402996
2010-10-08	10.83	10.86	10.73	10.82	1794635
2010-10-11	10.91	10.92	10.77	10.82	1099013
2010-10-12	10.63	10.72	10.49	10.68	1217091
2010-10-13	11.00	11.10	10.95	10.97	2118314
2010-10-14	11.34	11.37	11.12	11.18	3202973
2010-10-15	11.32	11.32	11.03	11.08	2979891
2010-10-18	11.10	11.23	11.04	11.19	2164936
2010-10-19	10.78	10.89	10.58	10.72	3264213
2010-10-20	10.78	11.03	10.76	10.92	2518126
2010-10-21	11.14	11.26	10.94	11.07	1643963
2010-10-22	11.24	11.25	11.07	11.15	1266378
2010-10-25	11.35	11.45	11.24	11.35	9887626
2010-10-26	10.94	11.08	10.86	11.02	5962539
2010-10-27	10.88	10.96	10.74	10.87	2141134
2010-10-28	11.08	11.08	10.89	10.96	1518487
2010-10-29	10.78	10.81	10.61	10.78	2947454
2010-11-01	10.91	10.95	10.65	10.78	1550190
2010-11-02	11.11	11.16	11.08	11.11	2083646
2010-11-03	10.99	11.00	10.69	10.98	2212373
2010-11-04	11.23	11.29	11.15	11.28	2653760
2010-11-05	11.15	11.25	11.09	11.11	2072660
2010-11-08	11.00	11.07	10.92	11.07	1269379
2010-11-09	11.17	11.22	10.91	10.94	1602327
2010-11-10	11.34	11.35	11.09	11.34	9793103
2010-11-11	10.88	10.92	10.77	10.84	4083768
2010-11-12	10.75	10.89	10.66	10.75	2320421
2010-11-15	10.87	10.91	10.69	10.69	1495205
2010-11-16	10.65	10.68	10.37	10.47	3257442
2010-11-17	10.53	10.67	10.51	10.53	1332721
2010-11-18	10.89	10.93	10.84	10.91	1750853
2010-11-19	10.80	10.89	10.71	10.89	1661900
2010-11-22	10.60	10.67	10.42	10.54	3489440
2010-11-23	10.02	10.04	9.79	9.81	8900224
2010-11-24	9.90	9.95	9.85	9.94	2395070
2010-11-26	9.51	9.63	9.48	9.53	1522916
2010-11-29	9.26	9.32	9.10	9.31	3757097
2010-11-30	8.67	8.96	8.65	8.84	7976529
2010-12-01	9.38	9.58	9.28	9.54	3636946
2010-12-02	9.51	9.93	9.50	9.93	2990326
2010-12-03	9.90	10.03	9.89	10.03	1656703
2010-12-06	9.73	9.84	9.71	9.81	1887271
2010-12-07	10.05	10.06	9.77	9.77	1925158
2010-12-08	9.96	10.05	9.89	10.02	1379263
2010-12-09	10.25	10.26	10.10	10.24	1750562
2010-12-10	10.24	10.33	10.17	10.33	1104620
2010-12-13	10.37	10.44	10.30	10.32	1404277
2010-12-14	10.30	10.40	10.26	10.33	2266136
2010-12-15	10.12	10.18	9.90	9.92	2662912
2010-12-16	9.77	9.92	9.70	9.92	1891005
2010-12-17	9.76	9.77	9.62	9.74	1717013
2010-12-20	9.76	9.77	9.58	9.66	1463602
2010-12-21	9.71	9.75	9.69	9.73	1433694
2010-12-22	9.70	9.70	9.63	9.67	1703277
2010-12-23	9.56	9.61	9.52	9.58	2007911
2010-12-27	9.47	9.54	9.42	9.54	1439554
2010-12-28	9.51	9.51	9.43	9.46	823868
2010-12-29	9.64	9.67	9.58	9.62	1364716
2010-12-30	9.63	9.67	9.60	9.66	845640
2010-12-31	9.71	9.82	9.70	9.79	938571
2011-01-03	9.81	9.94	9.79	9.90	1322492
2011-01-04	10.18	10.19	9.94	9.98	3459892
2011-01-05	9.76	9.95	9.67	9.95	3478692
2011-01-06	10.08	10.11	9.80	9.83	2935852
2011-01-07	9.78	9.80	9.52	9.63	2275508
2011-01-10	9.39	9.44	9.33	9.39	2105583
2011-01-11	9.49	9.57	9.46	9.56	1632291
2011-01-12	9.90	10.01	9.87	10.01	2763936
2011-01-13	10.33	10.43	10.27	10.35	3261545
2011-01-14	10.30	10.57	10.20	10.56	4306859
2011-01-18	10.54	10.64	10.54	10.59	1797337
2011-01-19	10.56	10.58	10.31	10.36	1486249
2011-01-20	10.52	10.63	10.43	10.61	2337386
2011-01-21	11.02	11.13	10.88	10.98	3216862
2011-01-24	11.02	11.26	11.01	11.22	3235903
2011-01-25	11.04	11.08	10.94	11.07	1835004
2011-01-26	11.04	11.12	11.00	11.05	1560024
2011-01-27	11.53	11.66	11.49	11.57	3820727
2011-01-28	11.63	11.66	11.14	11.15	1839914
2011-01-31	11.39	11.45	11.29	11.39	1577056
2011-02-01	11.71	11.96	11.68	11.94	2283350
2011-02-02	11.84	11.90	11.77	11.84	4081586
2011-02-03	11.74	11.85	11.60	11.83	1254786
2011-02-04	11.96	12.03	11.86	12.01	1579505
2011-02-07	12.03	12.17	12.03	12.16	1296902
2011-02-08	12.33	12.57	12.32	12.55	2987360
2011-02-09	12.36	12.48	12.34	12.42	1514992
2011-02-10	12.16	12.28	12.09	12.24	2302331
2011-02-11	11.97	12.20	11.92	12.18	1832239
2011-02-14	12.12	12.24	12.05	12.22	1156015
2011-02-15	12.08	12.18	12.04	12.09	1279073
2011-02-16	11.99	12.21	11.95	12.21	2003593
2011-02-17	12.40	12.57	12.39	12.56	1877397
2011-02-18	12.57	12.70	12.57	12.69	1324231
2011-02-22	12.47	12.61	12.28	12.33	2590072
2011-02-23	12.50	12.63	12.38	12.53	2411252
2011-02-24	12.33	12.36	12.08	12.25	1845359
2011-02-25	12.28	12.36	12.26	12.31	1736163
2011-02-28	12.61	12.65	12.45	12.55	1396685
2011-03-01	12.53	12.60	12.21	12.22	2057067
2011-03-02	12.15	12.22	12.00	12.14	2428125
2011-03-03	12.32	12.41	12.20	12.40	1947326
2011-03-04	12.54	12.54	12.27	12.40	2134780
2011-03-07	12.54	12.62	12.27	12.36	3396667
2011-03-08	12.24	12.35	12.08	12.27	1894960
2011-03-09	12.56	12.70	12.50	12.65	2469800
2011-03-10	12.38	12.43	12.25	12.31	2479871
2011-03-11	12.28	12.49	12.24	12.47	1470251
2011-03-14	12.40	12.48	12.35	12.46	1437502
2011-03-15	11.69	12.11	11.60	12.04	2841899
2011-03-16	11.94	12.02	11.32	11.57	6146385
2011-03-17	12.04	12.13	11.94	12.06	2275259
2011-03-18	12.35	12.38	12.16	12.23	3135689
2011-03-21	12.65	12.81	12.60	12.81	2758552
2011-03-22	12.86	12.91	12.80	12.87	2291693
2011-03-23	12.83	12.99	12.78	12.94	2279177
2011-03-24	13.09	13.30	13.00	13.30	3505613
2011-03-25	13.22	13.26	13.07	13.07	1753840
2011-03-28	13.14	13.25	13.10	13.13	1319465
2011-03-29	13.17	13.24	13.11	13.24	1507598
2011-03-30	12.81	12.98	12.76	12.92	1966757
2011-03-31	12.54	12.77	12.54	12.71	2177939
2011-04-01	12.92	13.06	12.79	13.02	1543046
2011-04-04	13.02	13.02	12.80	12.90	1964535
2011-04-05	12.74	12.86	12.70	12.85	1368911
2011-04-06	13.09	13.20	13.03	13.19	1395684
2011-04-07	13.12	13.19	12.98	13.12	1388947
2011-04-08	13.32	13.33	13.17	13.26	2131012
2011-04-11	13.24	13.29	13.15	13.19	1184982
2011-04-12	13.23	13.24	13.05	13.15	1331750
2011-04-13	13.30	13.33	13.11	13.17	1291814
2011-04-14	12.72	12.85	12.66	12.80	2743304
2011-04-15	12.61	12.62	12.47	12.54	3704342
2011-04-18	11.75	12.02	11.70	12.01	2452625
2011-04-19	12.04	12.10	11.96	12.06	1879571
2011-04-20	12.50	12.65	12.49	12.64	1896135
2011-04-21	12.73	12.80	12.63	12.75	1660947
2011-04-25	12.83	12.84	12.75	12.79	1620147
2011-04-26	12.86	12.92	12.77	12.90	1213287
2011-04-27	12.94	13.12	12.82	13.10	2318416
2011-04-28	13.01	13.18	13.00	13.18	2249824
2011-04-29	13.20	13.24	13.17	13.19	874205
2011-05-02	13.34	13.41	13.23	13.24	1614856
2011-05-03	13.16	13.34	13.10	13.22	1330372
2011-05-04	13.31	13.32	12.95	12.99	1899066
2011-05-05	13.03	13.09	12.82	12.94	2449610
2011-05-06	13.03	13.07	12.56	12.68	3883693
2011-05-09	12.38	12.42	12.22	12.38	2174613
2011-05-10	12.73	12.96	12.71	12.95	1905415
2011-05-11	12.86	12.91	12.52	12.63	1605897
2011-05-12	12.47	12.63	12.34	12.58	1876568
2011-05-13	12.40	12.42	12.00	12.15	2485698
2011-05-16	11.91	12.16	11.88	11.97	3266118
2011-05-17	11.94	12.04	11.81	12.00	1639536
2011-05-18	11.85	12.07	11.80	12.04	1710234
2011-05-19	12.09	12.15	11.93	12.12	2028334
2011-05-20	11.99	12.00	11.66	11.70	2598088
2011-05-23	11.25	11.47	11.21	11.41	2221365
2011-05-24	11.50	11.58	11.37	11.42	1846242
2011-05-25	11.46	11.71	11.43	11.64	1321467
2011-05-26	11.72	11.83	11.55	11.79	2744153
2011-05-27	11.88	11.97	11.80	11.95	3603238
2011-05-31	12.18	12.19	12.00	12.15	1495042
2011-06-01	11.90	11.93	11.58	11.59	1652229
2011-06-02	11.88	11.91	11.67	11.84	2305498
2011-06-03	11.68	12.08	11.66	11.97	2149338
2011-06-06	11.77	11.84	11.62	11.64	1918584
2011-06-07	11.98	12.05	11.84	11.84	2279483
2011-06-08	11.75	11.80	11.63	11.66	2113360
2011-06-09	11.72	11.87	11.67	11.81	2072101
2011-06-10	11.65	11.66	11.29	11.35	2182241
2011-06-13	11.37	11.44	11.24	11.37	1834482
2011-06-14	11.77	11.89	11.77	11.80	2380596
2011-06-15	11.55	11.60	11.25	11.28	2196320
2011-06-16	11.16	11.38	11.03	11.29	4618378
2011-06-17	11.69	11.79	11.59	11.72	3748735
2011-06-20	11.46	11.62	11.45	11.59	1603906
2011-06-21	11.75	11.99	11.72	11.93	2089395
2011-06-22	11.96	12.09	11.87	11.87	1238162
2011-06-23	11.45	11.60	11.29	11.59	2266651
2011-06-24	11.31	11.34	11.08	11.12	2573790
2011-06-27	11.00	11.29	11.00	11.24	1622780
2011-06-28	11.33	11.53	11.30	11.53	1328625
2011-06-29	11.82	11.96	11.71	11.96	3228435
2011-06-30	12.10	12.41	12.05	12.37	5281350
2011-07-01	12.41	12.68	12.35	12.65	2451038
2011-07-05	12.56	12.60	12.35	12.40	2104901
2011-07-06	12.05	12.16	11.96	12.14	1491910
2011-07-07	12.29	12.35	12.19	12.23	1295022
2011-07-08	12.06	12.09	11.88	12.01	1706036
2011-07-11	11.05	11.11	10.81	10.83	5878677
2011-07-12	10.63	10.80	10.53	10.53	5935298
2011-07-13	10.84	11.17	10.73	11.01	10166031
2011-07-14	11.12	11.18	10.86	10.92	4041622
2011-07-15	10.84	10.86	10.63	10.73	3539519
2011-07-18	10.24	10.27	9.87	10.07	5331582
2011-07-19	10.44	10.67	10.43	10.65	5936739
2011-07-20	10.92	11.09	10.78	11.04	4076710
2011-07-21	11.60	11.78	11.55	11.63	5199840
2011-07-22	11.57	11.63	11.46	11.58	2718134
2011-07-25	11.44	11.48	11.25	11.34	2339213
2011-07-26	11.33	11.47	11.25	11.42	2481435
2011-07-27	10.91	10.92	10.67	10.72	3630511
2011-07-28	10.92	11.05	10.83	10.85	2654898
2011-07-29	10.67	10.92	10.52	10.74	3007032
2011-08-01	11.12	11.14	10.42	10.61	3859803
2011-08-02	10.31	10.42	9.96	9.97	4813769
2011-08-03	10.09	10.09	9.67	9.90	5166013
2011-08-04	9.73	9.75	8.90	8.95	8157419
2011-08-05	9.75	9.79	9.06	9.58	7537048
2011-08-08	8.80	8.98	8.13	8.21	7368905
2011-08-09	8.78	9.02	8.31	9.02	7060400
2011-08-10	8.57	8.60	7.93	8.13	9008106
2011-08-11	7.89	8.64	7.85	8.47	5577871
2011-08-12	8.79	8.87	8.60	8.77	6950432
2011-08-15	8.98	9.11	8.96	9.11	3530764
2011-08-16	8.77	9.05	8.70	8.81	2887872
2011-08-17	8.87	9.07	8.75	8.83	2236207
2011-08-18	8.27	8.30	7.89	8.00	4612600
2011-08-19	7.79	8.09	7.76	7.81	3583522
2011-08-22	8.05	8.07	7.69	7.69	2230417
2011-08-23	7.77	7.99	7.69	7.99	4171939
2011-08-24	7.96	8.17	7.90	8.15	3425740
2011-08-25	8.35	8.47	7.97	8.05	4452550
2011-08-26	7.81	8.06	7.70	7.98	3748285
2011-08-29	8.20	8.33	8.17	8.31	3199528
2011-08-30	8.24	8.44	8.13	8.39	2688746
2011-08-31	8.62	8.77	8.61	8.71	4420170
2011-09-01	8.65	8.79	8.50	8.51	2802217
2011-09-02	8.11	8.16	7.89	7.93	3286823
2011-09-06	7.04	7.25	6.95	7.14	5054718
2011-09-07	7.28	7.54	7.25	7.50	3486789
2011-09-08	7.37	7.50	7.23	7.27	4461093
2011-09-09	6.89	6.95	6.61	6.64	10954837
2011-09-12	6.15	6.33	6.01	6.27	26967810
2011-09-13	6.42	6.58	6.34	6.49	7064797
2011-09-14	6.55	6.80	6.29	6.68	6114941
2011-09-15	7.14	7.20	7.00	7.19	5306184
2011-09-16	7.44	7.55	7.29	7.42	13636254
2011-09-19	6.82	6.86	6.69	6.78	4589072
2011-09-20	6.93	7.05	6.82	6.92	4009987
2011-09-21	6.95	6.99	6.52	6.52	3499145
2011-09-22	6.17	6.25	5.93	6.09	6334029
2011-09-23	5.81	6.26	5.80	6.21	4978400
2011-09-26	6.57	6.88	6.34	6.88	6169031
2011-09-27	7.36	7.53	7.21	7.26	7965037
2011-09-28	7.40	7.48	7.05	7.05	5681053
2011-09-29	7.76	7.86	7.56	7.78	8210113
2011-09-30	7.21	7.33	7.03	7.05	6100918
2011-10-03	6.68	6.85	6.45	6.45	4355531
2011-10-04	6.35	6.82	6.23	6.80	6523549
2011-10-05	6.92	7.25	6.84	7.23	5065820
2011-10-06	7.33	7.68	7.30	7.68	6066741
2011-10-07	7.77	7.78	7.37	7.38	6550572
2011-10-10	7.78	8.04	7.77	8.03	5258402
2011-10-11	7.75	7.98	7.69	7.94	4254391
2011-10-12	8.46	8.65	8.41	8.46	5561672
2011-10-13	8.29	8.55	8.02	8.25	4721976
2011-10-14	8.55	8.60	8.27	8.41	2961529
2011-10-17	8.43	8.43	7.97	7.99	3418273
2011-10-18	8.21	8.54	8.04	8.44	4240760
2011-10-19	8.70	8.73	8.35	8.38	4715580
2011-10-20	8.61	8.66	8.37	8.63	4920153
2011-10-21	8.73	8.83	8.62	8.76	3123350
2011-10-24	8.81	9.18	8.80	9.16	6169729
2011-10-25	9.22	9.22	8.86	8.88	4763595
2011-10-26	8.94	9.00	8.46	8.81	5137149
2011-10-27	9.94	10.43	9.85	10.24	9599492
2011-10-28	9.48	9.66	9.47	9.59	6567190
2011-10-31	9.12	9.12	8.61	8.64	7340623
2011-11-01	7.36	7.65	7.25	7.43	15725746
2011-11-02	7.64	7.85	7.47	7.75	6675460
2011-11-03	8.48	8.66	8.21	8.61	10684515
2011-11-04	8.40	8.42	8.07	8.34	7205246
2011-11-07	8.01	8.10	7.86	8.09	6436884
2011-11-08	8.66	8.71	8.33	8.61	6790747
2011-11-09	7.53	7.66	7.45	7.49	9544111
2011-11-10	7.94	7.94	7.57	7.77	4838658
2011-11-11	8.00	8.18	7.97	8.08	4248213
2011-11-14	7.91	7.96	7.61	7.68	4426234
2011-11-15	7.37	7.48	7.25	7.38	6013121
2011-11-16	7.30	7.50	7.22	7.23	3648485
2011-11-17	7.32	7.32	7.00	7.07	3857702
2011-11-18	7.25	7.28	7.12	7.18	2976349
2011-11-21	6.92	6.97	6.76	6.82	3058659
2011-11-22	6.68	6.76	6.58	6.62	4128947
2011-11-23	6.53	6.54	6.26	6.31	3876483
2011-11-25	6.32	6.42	6.24	6.26	2372471
2011-11-28	7.03	7.09	6.94	7.02	4949201
2011-11-29	7.21	7.28	7.09	7.15	4865892
2011-11-30	7.70	7.84	7.60	7.82	6780193
2011-12-01	7.71	7.78	7.57	7.62	5031620
2011-12-02	8.23	8.25	7.94	7.96	5860718
2011-12-05	8.69	8.71	8.24	8.30	5055354
2011-12-06	8.52	8.57	8.40	8.45	5137647
2011-12-07	7.84	8.22	7.72	8.18	6160735
2011-12-08	7.84	7.87	7.51	7.57	6012382
2011-12-09	7.71	7.94	7.70	7.83	3474526
2011-12-12	7.17	7.21	7.03	7.15	5106599
2011-12-13	7.03	7.13	6.76	6.81	4978014
2011-12-14	6.69	6.77	6.55	6.60	4254178
2011-12-15	6.87	6.90	6.74	6.78	3201910
2011-12-16	6.82	6.87	6.67	6.73	4508406
2011-12-19	6.83	6.86	6.55	6.58	2773790
2011-12-20	7.00	7.17	6.98	7.14	4754902
2011-12-21	7.15	7.17	6.91	7.07	3359135
2011-12-22	7.17	7.33	7.13	7.31	3304243
2011-12-23	7.41	7.44	7.37	7.44	2164850
2011-12-27	7.33	7.44	7.32	7.34	1963784
2011-12-28	7.26	7.28	7.03	7.09	2199993
2011-12-29	6.91	7.13	6.86	7.13	2962847
2011-12-30	7.16	7.23	7.12	7.17	1961399
2012-01-03	7.47	7.57	7.46	7.51	2829295
2012-01-04	7.39	7.44	7.31	7.40	2736203
2012-01-05	7.16	7.18	7.04	7.13	3871068
2012-01-06	7.14	7.14	6.91	6.91	3812569
2012-01-09	7.08	7.09	6.94	7.08	2828965
2012-01-10	7.40	7.44	7.31	7.44	4146814
2012-01-11	7.65	7.70	7.53	7.70	4027131
2012-01-12	8.15	8.21	7.90	7.99	4785794
2012-01-13	7.57	7.70	7.38	7.66	3237273
2012-01-17	8.21	8.29	8.08	8.11	9716319
2012-01-18	8.45	8.67	8.43	8.65	7617273
2012-01-19	9.19	9.25	9.09	9.19	9634247
2012-01-20	8.99	9.08	8.91	9.08	3402163
2012-01-23	9.21	9.35	9.11	9.21	2799655
2012-01-24	8.98	9.19	8.92	9.16	2726691
2012-01-25	8.97	9.18	8.80	9.12	2800450
2012-01-26	9.34	9.39	9.16	9.21	3959019
2012-01-27	9.08	9.29	9.08	9.23	2482001
2012-01-30	8.71	8.88	8.63	8.85	3426980
2012-01-31	9.20	9.21	8.99	9.11	3165801
2012-02-01	9.52	9.71	9.44	9.57	4254136
2012-02-02	9.81	9.86	9.67	9.74	2849969
2012-02-03	9.73	9.86	9.70	9.84	2641910
2012-02-06	9.56	9.66	9.48	9.63	3028072
2012-02-07	9.57	9.76	9.45	9.74	3306501
2012-02-08	9.75	9.82	9.57	9.73	3654718
2012-02-09	9.40	9.45	9.08	9.18	5439933
2012-02-10	8.60	8.64	8.50	8.54	5446918
2012-02-13	8.83	8.84	8.67	8.74	3347661
2012-02-14	8.58	8.66	8.47	8.62	2841708
2012-02-15	8.82	8.84	8.62	8.66	3508268
2012-02-16	8.56	8.93	8.54	8.91	3130050
2012-02-17	9.21	9.23	8.99	9.10	4806412
2012-02-21	9.00	9.06	8.88	8.96	4083871
2012-02-22	8.79	8.82	8.69	8.75	5401941
2012-02-23	8.81	8.91	8.71	8.90	4082771
2012-02-24	8.93	8.97	8.83	8.89	3220246
2012-02-27	8.65	8.97	8.62	8.92	2541758
2012-02-28	8.92	9.11	8.87	9.08	2639880
2012-02-29	9.06	9.10	8.79	8.79	4103592
2012-03-01	8.83	9.05	8.82	9.04	7134675
2012-03-02	9.18	9.25	9.08	9.18	2729339
2012-03-05	9.11	9.13	8.98	9.09	2528621
2012-03-06	8.67	8.71	8.40	8.46	3496103
2012-03-07	8.57	8.66	8.49	8.65	2962907
2012-03-08	8.95	9.09	8.89	9.09	3073022
2012-03-09	8.79	8.90	8.70	8.77	3988576
2012-03-12	8.79	8.80	8.64	8.69	7641892
2012-03-13	8.82	9.06	8.79	9.05	3271062
2012-03-14	9.23	9.26	9.09	9.15	3021550
2012-03-15	9.23	9.37	9.12	9.34	3592667
2012-03-16	9.46	9.54	9.42	9.47	5282179
2012-03-19	9.34	9.51	9.32	9.42	4463246
2012-03-20	9.21	9.30	9.14	9.22	2286648
2012-03-21	9.09	9.11	8.90	8.97	2220422
2012-03-22	8.77	8.81	8.62	8.70	7216909
2012-03-23	8.70	8.79	8.59	8.78	2065021
2012-03-26	8.90	9.02	8.87	9.02	5066535
2012-03-27	9.09	9.09	8.90	8.90	2113261
2012-03-28	8.87	8.90	8.63	8.72	2324529
2012-03-29	8.40	8.46	8.31	8.44	3693335
2012-03-30	8.33	8.36	8.14	8.32	4849314
2012-04-02	8.13	8.45	8.11	8.41	3410097
2012-04-03	8.15	8.19	7.91	8.00	5266273
2012-04-04	7.73	7.79	7.51	7.58	6671377
2012-04-05	7.37	7.61	7.35	7.52	4238141
2012-04-09	7.36	7.46	7.33	7.37	3689745
2012-04-10	7.23	7.28	6.98	7.00	7790360
2012-04-11	7.39	7.40	7.21	7.26	4046767
2012-04-12	7.25	7.50	7.23	7.47	3971253
2012-04-13	7.28	7.29	7.04	7.05	4729521
2012-04-16	7.10	7.11	6.87	6.95	5418994
2012-04-17	7.25	7.39	7.18	7.33	4358205
2012-04-18	7.22	7.36	7.19	7.20	4685416
2012-04-19	7.22	7.27	6.99	7.03	4905540
2012-04-20	7.27	7.37	7.24	7.26	4533679
2012-04-23	6.75	6.93	6.69	6.93	5418552
2012-04-24	6.82	7.02	6.80	6.98	3873869
2012-04-25	7.25	7.31	7.10	7.16	3042939
2012-04-26	7.00	7.12	6.97	7.10	6598979
2012-04-27	7.14	7.17	7.02	7.14	14681626
2012-04-30	7.11	7.13	7.00	7.06	4241298
2012-05-01	7.08	7.17	7.02	7.10	2158762
2012-05-02	6.91	6.97	6.82	6.93	3557360
2012-05-03	6.88	6.92	6.75	6.77	2875525
2012-05-04	6.72	6.76	6.60	6.64	3765154
2012-05-07	6.74	6.95	6.72	6.93	5211155
2012-05-08	6.63	6.67	6.45	6.58	4967403
2012-05-09	6.51	6.64	6.38	6.58	17663062
2012-05-10	6.81	6.89	6.73	6.74	4880110
2012-05-11	6.57	6.77	6.56	6.63	3287433
2012-05-14	6.29	6.32	6.25	6.25	4389934
2012-05-15	6.15	6.21	6.01	6.03	4601937
2012-05-16	6.18	6.26	6.03	6.03	4572238
2012-05-17	5.87	5.89	5.73	5.76	4690325
2012-05-18	5.91	5.92	5.72	5.76	3764580
2012-05-21	5.83	5.94	5.80	5.94	3151262
2012-05-22	6.14	6.37	6.09	6.17	4671243
2012-05-23	6.02	6.04	5.85	6.02	4098686
2012-05-24	6.08	6.09	5.91	6.00	3362069
2012-05-25	5.96	6.04	5.92	5.96	1995570
2012-05-29	6.06	6.11	5.96	6.05	2336847
2012-05-30	5.90	5.91	5.76	5.78	3211447
2012-05-31	5.79	5.86	5.66	5.80	3227625
2012-06-01	5.65	5.70	5.51	5.56	3654485
2012-06-04	5.82	5.85	5.75	5.82	4338228
2012-06-05	5.79	5.91	5.79	5.87	3600762
2012-06-06	6.06	6.26	6.04	6.26	4978944
2012-06-07	6.37	6.39	6.15	6.17	3431138
2012-06-08	5.95	6.11	5.91	6.09	3572966
2012-06-11	6.24	6.25	5.97	5.98	3955105
2012-06-12	5.91	5.94	5.76	5.92	4914601
2012-06-13	5.81	5.93	5.76	5.79	3377105
2012-06-14	5.78	5.99	5.76	5.93	2651145
2012-06-15	6.18	6.30	6.13	6.29	4372169
2012-06-18	5.96	6.06	5.94	6.02	4316588
2012-06-19	6.20	6.43	6.18	6.38	5440536
2012-06-20	6.38	6.52	6.31	6.44	4317683
2012-06-21	6.55	6.57	6.20	6.24	4574607
2012-06-22	6.48	6.48	6.30	6.37	2527905
2012-06-25	6.03	6.04	5.87	5.92	4311636
2012-06-26	5.96	6.01	5.83	6.00	4694971
2012-06-27	6.04	6.16	6.01	6.14	6819157
2012-06-28	5.94	6.06	5.89	6.06	2652666
2012-06-29	6.55	6.69	6.49	6.68	5778107
2012-07-02	6.62	6.67	6.55	6.67	2069003
2012-07-03	6.70	6.79	6.69	6.78	1156597
2012-07-05	6.53	6.54	6.37	6.45	2612179
2012-07-06	6.31	6.34	6.20	6.25	1841280
2012-07-09	6.22	6.26	6.17	6.26	1812738
2012-07-10	6.31	6.36	6.12	6.16	1589815
2012-07-11	6.31	6.42	6.30	6.39	3185630
2012-07-12	6.38	6.45	6.30	6.42	2884205
2012-07-13	6.35	6.50	6.35	6.47	1821773
2012-07-16	6.50	6.55	6.44	6.54	1859738
2012-07-17	6.56	6.57	6.37	6.54	1458299
2012-07-18	6.47	6.57	6.46	6.55	1078758
2012-07-19	6.56	6.63	6.53	6.56	3538596
2012-07-20	6.31	6.35	6.24	6.26	2481142
2012-07-23	5.78	5.89	5.72	5.86	3548947
2012-07-24	5.78	5.80	5.59	5.66	3640845
2012-07-25	5.83	5.85	5.72	5.79	2240812
2012-07-26	6.18	6.23	6.13	6.19	2957602
2012-07-27	6.35	6.54	6.32	6.48	3343192
2012-07-30	6.52	6.65	6.52	6.60	2480405
2012-07-31	6.54	6.62	6.52	6.58	2199384
2012-08-01	6.61	6.62	6.42	6.45	2143248
2012-08-02	6.16	6.27	6.02	6.10	2813551
2012-08-03	6.51	6.68	6.49	6.63	4964319
2012-08-06	6.89	6.95	6.83	6.84	4107584
2012-08-07	7.08	7.14	7.01	7.02	3331274
2012-08-08	6.93	7.01	6.92	6.96	2622117
2012-08-09	7.06	7.15	7.05	7.12	2566815
2012-08-10	7.12	7.19	7.07	7.16	1565401
2012-08-13	7.28	7.32	7.10	7.15	1948616
2012-08-14	7.19	7.20	7.08	7.10	1904201
2012-08-15	7.05	7.11	7.03	7.09	1745393
2012-08-16	7.09	7.22	7.08	7.20	1692782
2012-08-17	7.32	7.32	7.21	7.26	2537591
2012-08-20	7.19	7.21	7.08	7.16	1819497
2012-08-21	7.37	7.50	7.30	7.32	4401470
2012-08-22	7.31	7.41	7.27	7.36	2864595
2012-08-23	7.33	7.36	7.20	7.25	5351434
2012-08-24	7.04	7.21	7.00	7.15	2220659
2012-08-27	7.24	7.29	7.20	7.22	1584737
2012-08-28	7.22	7.25	7.17	7.19	1560920
2012-08-29	7.16	7.21	7.14	7.18	1869731
2012-08-30	7.42	7.46	7.30	7.34	2787433
2012-08-31	7.55	7.67	7.42	7.58	5662994
2012-09-04	7.62	7.63	7.47	7.53	2345549
2012-09-05	7.66	7.69	7.60	7.64	2569843
2012-09-06	7.77	8.05	7.77	8.05	4085179
2012-09-07	8.57	8.59	8.47	8.49	4477258
2012-09-10	8.56	8.56	8.36	8.37	3660727
2012-09-11	8.38	8.54	8.38	8.49	3437765
2012-09-12	8.80	8.84	8.63	8.67	3355543
2012-09-13	8.51	8.86	8.43	8.81	4491858
2012-09-14	8.97	9.09	8.92	8.98	4692833
2012-09-17	8.92	8.96	8.84	8.88	3289152
2012-09-18	8.70	8.71	8.60	8.67	5570243
2012-09-19	8.59	8.68	8.52	8.64	2329970
2012-09-20	8.42	8.55	8.38	8.54	3255892
2012-09-21	8.70	8.71	8.57	8.58	1972987
2012-09-24	8.44	8.55	8.41	8.47	1561908
2012-09-25	8.46	8.59	8.31	8.32	3191950
2012-09-26	8.19	8.20	8.02	8.05	3777882
2012-09-27	8.12	8.28	8.04	8.23	2117881
2012-09-28	8.04	8.05	7.85	7.89	2622696
2012-10-01	8.12	8.26	8.08	8.11	2495852
2012-10-02	8.28	8.30	8.10	8.16	1560018
2012-10-03	8.24	8.27	8.14	8.17	1698433
2012-10-04	8.33	8.38	8.24	8.35	1783461
2012-10-05	8.54	8.60	8.43	8.46	3022705
2012-10-08	8.36	8.41	8.31	8.35	2001399
2012-10-09	8.29	8.33	8.11	8.12	2375019
2012-10-10	8.22	8.26	8.09	8.16	2271322
2012-10-11	8.48	8.54	8.41	8.41	3101484
2012-10-12	8.58	8.64	8.42	8.47	2291169
2012-10-15	8.67	8.72	8.60	8.67	2129289
2012-10-16	8.91	9.00	8.91	8.97	3807764
2012-10-17	9.10	9.23	9.05	9.19	4418387
2012-10-18	9.19	9.32	9.15	9.21	4592388
2012-10-19	9.09	9.11	8.93	8.95	3166665
2012-10-22	9.19	9.23	9.06	9.19	3663937
2012-10-23	8.69	8.76	8.58	8.71	2521307
2012-10-24	8.81	8.84	8.73	8.74	2017716
2012-10-25	8.85	8.87	8.69	8.76	2008778
2012-10-26	8.66	8.76	8.63	8.72	1693089
2012-10-31	8.88	8.90	8.77	8.86	2399731
2012-11-01	8.93	9.06	8.90	9.06	1369497
2012-11-02	8.97	8.98	8.87	8.89	1533279
2012-11-05	8.80	8.84	8.73	8.81	1235883
2012-11-06	8.79	8.89	8.76	8.87	2287398
2012-11-07	8.72	8.73	8.54	8.65	2953597
2012-11-08	8.62	8.72	8.58	8.59	1874550
2012-11-09	8.32	8.55	8.31	8.45	2051229
2012-11-12	8.56	8.58	8.50	8.56	1268774
2012-11-13	8.41	8.63	8.39	8.48	1487140
2012-11-14	8.59	8.60	8.39	8.41	1600328
2012-11-15	8.52	8.62	8.48	8.52	1794167
2012-11-16	8.41	8.41	8.22	8.31	2015249
2012-11-19	8.54	8.64	8.53	8.64	1529767
2012-11-20	8.65	8.78	8.60	8.75	1549891
2012-11-21	8.78	8.79	8.68	8.74	836155
2012-11-23	8.91	9.00	8.90	9.00	733950
2012-11-26	8.88	8.96	8.85	8.96	1111252
2012-11-27	8.83	8.89	8.77	8.78	1532621
2012-11-28	8.68	8.87	8.65	8.85	1088560
2012-11-29	8.93	9.00	8.84	8.92	1071419
2012-11-30	9.00	9.06	8.92	8.99	1309279
2012-12-03	9.02	9.08	8.98	9.01	1750897
2012-12-04	9.16	9.22	9.11	9.19	2218077
2012-12-05	9.24	9.39	9.20	9.34	2174802
2012-12-06	9.35	9.37	9.25	9.37	1972324
2012-12-07	9.30	9.34	9.20	9.34	2695326
2012-12-10	9.18	9.21	9.13	9.20	2677615
2012-12-11	9.25	9.31	9.24	9.28	1080179
2012-12-12	9.32	9.47	9.31	9.36	1148147
2012-12-13	9.36	9.46	9.34	9.38	1800867
2012-12-14	9.41	9.50	9.38	9.45	1841099
2012-12-17	9.42	9.55	9.42	9.53	1317205
2012-12-18	9.36	9.48	9.34	9.48	2514163
2012-12-19	9.54	9.55	9.47	9.48	1397424
2012-12-20	9.51	9.57	9.45	9.54	1512201
2012-12-21	9.21	9.31	9.16	9.29	1968817
2012-12-24	9.24	9.29	9.21	9.22	516969
2012-12-26	9.25	9.34	9.17	9.22	818623
2012-12-27	9.46	9.48	9.32	9.43	2498897
2012-12-28	9.24	9.28	9.15	9.17	1717262
2012-12-31	9.29	9.57	9.29	9.49	4057848
2013-01-02	9.65	9.66	9.48	9.59	3157443
2013-01-03	9.55	9.59	9.44	9.48	3407288
2013-01-04	9.57	9.71	9.52	9.70	1510468
2013-01-07	9.86	9.93	9.83	9.91	1651987
2013-01-08	9.88	9.90	9.72	9.78	1219000
2013-01-09	9.90	9.96	9.86	9.92	1972336
2013-01-10	10.30	10.31	10.15	10.28	2311450
2013-01-11	10.33	10.33	10.22	10.31	2727604
2013-01-14	10.44	10.47	10.33	10.45	2636515
2013-01-15	10.26	10.33	10.20	10.30	1341817
2013-01-16	10.11	10.21	10.08	10.12	1527314
2013-01-17	10.20	10.23	10.07	10.11	1212666
2013-01-18	9.93	9.97	9.83	9.96	2043354
2013-01-22	9.99	10.06	9.92	10.06	1270837
2013-01-23	9.68	9.73	9.58	9.66	2084088
2013-01-24	9.71	9.83	9.69	9.77	1939904
2013-01-25	9.88	9.93	9.83	9.89	1558759
2013-01-28	10.08	10.08	9.98	10.04	2515739
2013-01-29	10.00	10.05	9.97	10.02	1848672
2013-01-30	10.06	10.13	10.01	10.07	1954534
2013-01-31	10.08	10.18	10.04	10.08	2654401
2013-02-01	9.99	10.07	9.93	9.97	1658965
2013-02-04	9.64	9.64	9.41	9.42	2922910
2013-02-05	9.48	9.52	9.40	9.48	2462950
2013-02-06	9.10	9.30	9.10	9.29	2877060
2013-02-07	9.29	9.34	9.02	9.10	2445044
2013-02-08	9.11	9.16	9.08	9.14	1622899
2013-02-11	9.21	9.23	9.13	9.18	1114327
2013-02-12	9.23	9.33	9.18	9.28	1136653
2013-02-13	9.07	9.09	8.88	8.96	3512198
2013-02-14	8.77	8.94	8.74	8.93	4093832
2013-02-15	8.85	8.87	8.70	8.74	2013055
2013-02-19	8.91	8.98	8.90	8.95	1916252
2013-02-20	8.83	8.85	8.53	8.53	1999848
2013-02-21	8.27	8.31	8.09	8.16	3008100
2013-02-22	8.31	8.43	8.21	8.43	3512180
2013-02-25	8.71	8.73	7.85	7.86	8212478
2013-02-26	7.95	8.04	7.80	7.91	3932848
2013-02-27	7.76	8.04	7.75	8.03	3770453
2013-02-28	7.97	8.12	7.96	8.00	11337115
2013-03-01	7.62	7.86	7.56	7.84	3995305
2013-03-04	7.73	7.84	7.71	7.82	2698493
2013-03-05	8.05	8.10	8.00	8.02	2194146
2013-03-06	8.25	8.26	8.14	8.19	2531921
2013-03-07	8.22	8.30	8.22	8.28	1844008
2013-03-08	8.43	8.48	8.35	8.46	4026077
2013-03-11	8.40	8.45	8.36	8.44	1260832
2013-03-12	8.51	8.56	8.40	8.44	1503609
2013-03-13	8.36	8.37	8.25	8.30	1481039
2013-03-14	8.39	8.47	8.38	8.46	915464
2013-03-15	8.41	8.41	8.30	8.36	1353918
2013-03-18	7.91	8.08	7.89	7.97	2980026
2013-03-19	8.00	8.03	7.75	7.83	3711831
2013-03-20	8.00	8.03	7.88	7.93	1782827
2013-03-21	7.82	7.92	7.77	7.82	1443404
2013-03-22	7.83	7.84	7.61	7.70	2421873
2013-03-25	7.70	7.71	7.31	7.40	3835854
2013-03-26	7.34	7.40	7.25	7.37	4822313
2013-03-27	7.20	7.25	7.14	7.23	4222051
2013-03-28	7.27	7.28	7.00	7.21	10072545
2013-04-01	7.25	7.25	7.05	7.07	2748044
2013-04-02	7.28	7.48	7.25	7.36	3348899
2013-04-03	7.23	7.25	7.08	7.14	4287331
2013-04-04	7.37	7.45	7.27	7.43	3557309
2013-04-05	7.28	7.38	7.23	7.36	3710751
2013-04-08	7.27	7.35	7.22	7.35	2503721
2013-04-09	7.44	7.54	7.36	7.50	4148796
2013-04-10	7.70	7.88	7.70	7.81	3080028
2013-04-11	7.90	8.02	7.86	7.88	3038909
2013-04-12	7.80	7.82	7.66	7.79	2154356
2013-04-15	7.72	7.73	7.50	7.53	3318414
2013-04-16	7.95	8.00	7.86	7.93	4692294
2013-04-17	7.81	7.81	7.51	7.62	2999254
2013-04-18	7.58	7.59	7.36	7.46	2801182
2013-04-19	7.66	7.70	7.60	7.63	2131100
2013-04-22	7.71	7.75	7.56	7.68	2133213
2013-04-23	7.86	7.97	7.84	7.95	6330378
2013-04-24	8.05	8.15	8.03	8.12	2925523
2013-04-25	8.12	8.20	8.08	8.12	1881793
2013-04-26	8.04	8.17	8.03	8.17	2331688
2013-04-29	8.25	8.32	8.19	8.29	4909041
2013-04-30	8.25	8.29	8.15	8.21	1363408
2013-05-01	8.21	8.23	8.10	8.12	1107851
2013-05-02	8.12	8.22	8.08	8.20	2054407
2013-05-03	8.27	8.36	8.25	8.31	1995146
2013-05-06	8.38	8.42	8.33	8.41	1456846
2013-05-07	8.59	8.65	8.52	8.59	3884818
2013-05-08	8.80	8.96	8.78	8.93	3912541
2013-05-09	8.99	9.01	8.83	8.88	2290661
2013-05-10	8.86	8.88	8.72	8.82	2385675
2013-05-13	8.71	8.74	8.64	8.72	1165650
2013-05-14	8.64	8.71	8.62	8.67	1311684
2013-05-15	8.72	8.86	8.72	8.86	1650491
2013-05-16	8.76	8.83	8.68	8.71	1590055
2013-05-17	8.97	9.21	8.95	9.20	4824958
2013-05-20	9.24	9.44	9.24	9.37	2175857
2013-05-21	9.13	9.32	9.11	9.27	2676211
2013-05-22	9.32	9.47	9.12	9.17	3181802
2013-05-23	8.89	9.08	8.88	9.04	2760630
2013-05-24	8.97	9.09	8.92	9.07	1531001
2013-05-28	9.26	9.29	9.16	9.18	1712116
2013-05-29	9.24	9.29	9.18	9.27	2713161
2013-05-30	9.46	9.56	9.44	9.49	3017770
2013-05-31	9.41	9.46	9.28	9.30	3553415
2013-06-03	9.32	9.38	9.25	9.30	4790359
2013-06-04	9.34	9.37	9.17	9.25	4994130
2013-06-05	9.13	9.14	9.00	9.01	2402985
2013-06-06	8.99	9.05	8.84	9.00	2560485
2013-06-07	9.11	9.21	9.01	9.17	1764482
2013-06-10	9.25	9.26	9.11	9.21	1337028
2013-06-11	9.00	9.23	8.98	9.11	2389085
2013-06-12	9.11	9.13	8.94	8.98	2093756
2013-06-13	9.13	9.31	9.08	9.29	2172242
2013-06-14	9.24	9.28	9.05	9.13	1927690
2013-06-17	9.34	9.38	9.23	9.30	2419615
2013-06-18	9.39	9.55	9.37	9.53	3946215
2013-06-19	9.62	9.63	9.34	9.36	3820262
2013-06-20	9.16	9.18	9.00	9.04	2247954
2013-06-21	8.98	9.00	8.72	8.85	3481579
2013-06-24	8.58	8.83	8.56	8.71	3809595
2013-06-25	8.91	8.97	8.79	8.90	2106894
2013-06-26	9.02	9.06	8.90	8.99	1587361
2013-06-27	9.09	9.13	9.03	9.08	1971318
2013-06-28	9.09	9.16	9.04	9.09	5933120
2013-07-01	9.33	9.37	9.27	9.28	5181211
2013-07-02	9.24	9.32	9.12	9.19	3364348
2013-07-03	8.95	9.10	8.92	9.04	1547118
2013-07-05	9.41	9.45	9.27	9.38	2013371
2013-07-08	9.55	9.59	9.45	9.53	1892936
2013-07-09	9.58	9.60	9.44	9.46	1287689
2013-07-10	9.55	9.78	9.51	9.69	5944950
2013-07-11	9.69	9.70	9.52	9.64	2732423
2013-07-12	9.59	9.65	9.52	9.65	1233658
2013-07-15	9.63	9.65	9.58	9.61	1132613
2013-07-16	9.49	9.54	9.42	9.49	1743268
2013-07-17	9.57	9.58	9.44	9.52	1093002
2013-07-18	9.69	9.80	9.66	9.78	1717633
2013-07-19	9.75	9.84	9.74	9.79	1414173
2013-07-22	9.90	9.99	9.88	9.99	1518299
2013-07-23	10.09	10.14	10.04	10.13	2238978
2013-07-24	10.19	10.22	10.05	10.13	3290908
2013-07-25	10.05	10.20	10.02	10.19	2284267
2013-07-26	10.03	10.14	9.98	10.14	1729060
2013-07-29	10.12	10.16	10.07	10.14	1543461
2013-07-30	10.17	10.18	10.04	10.11	1480106
2013-07-31	10.09	10.28	10.06	10.17	3430809
2013-08-01	10.36	10.60	10.35	10.59	3065943
2013-08-02	10.51	10.55	10.46	10.54	1680383
2013-08-05	10.49	10.51	10.44	10.48	1217624
2013-08-06	10.48	10.51	10.31	10.37	2553964
2013-08-07	10.99	11.05	10.93	11.05	7025949
2013-08-08	11.16	11.45	11.13	11.39	4326415
2013-08-09	11.41	11.47	11.38	11.43	2903960
2013-08-12	11.53	11.61	11.48	11.55	2367550
2013-08-13	11.43	11.53	11.29	11.51	4581040
2013-08-14	11.51	11.71	11.51	11.70	3141323
2013-08-15	11.54	11.67	11.43	11.66	2653498
2013-08-16	11.34	11.38	11.26	11.35	3268933
2013-08-19	11.21	11.27	11.17	11.18	3299090
2013-08-20	11.05	11.15	10.95	11.09	2492375
2013-08-21	11.04	11.19	10.96	11.03	2075432
2013-08-22	11.40	11.65	11.39	11.63	3890567
2013-08-23	11.83	11.85	11.70	11.78	2118413
2013-08-26	11.58	11.65	11.54	11.56	3783235
2013-08-27	10.96	11.07	10.91	10.96	6020941
2013-08-28	11.05	11.19	11.03	11.14	3751289
2013-08-29	11.16	11.23	11.10	11.12	2041548
2013-08-30	10.96	10.96	10.79	10.87	2535200
2013-09-03	11.03	11.06	10.87	10.98	2892692
2013-09-04	10.95	11.13	10.92	11.11	3562590
2013-09-05	10.92	11.03	10.91	10.98	2924153
2013-09-06	11.07	11.12	10.92	11.04	3092285
2013-09-09	11.26	11.36	11.24	11.33	2568087
2013-09-10	11.64	11.67	11.58	11.64	2059833
2013-09-11	11.59	11.63	11.51	11.63	1305744
2013-09-12	11.61	11.69	11.58	11.62	2376513
2013-09-13	11.51	11.57	11.42	11.56	1793182
2013-09-16	12.07	12.08	11.84	11.98	4216501
2013-09-17	11.95	12.02	11.87	11.91	4828308
2013-09-18	11.93	12.39	11.84	12.37	3915949
2013-09-19	12.00	12.01	11.74	11.80	4300079
2013-09-20	11.71	11.72	11.52	11.54	2176254
2013-09-23	11.38	11.44	11.31	11.40	2317637
2013-09-24	11.54	11.62	11.48	11.53	1685422
2013-09-25	11.54	11.65	11.50	11.59	2351008
2013-09-26	11.45	11.50	11.37	11.47	1855130
2013-09-27	11.41	11.44	11.35	11.39	2356935
2013-09-30	11.20	11.40	11.19	11.35	3652914
2013-10-01	11.58	11.79	11.52	11.77	4171897
2013-10-02	11.88	12.00	11.79	11.95	3093125
2013-10-03	11.90	11.92	11.74	11.83	3167409
2013-10-04	11.86	11.96	11.83	11.94	2355316
2013-10-07	11.58	11.72	11.55	11.66	2141249
2013-10-08	11.67	11.68	11.45	11.46	2428178
2013-10-09	11.48	11.61	11.45	11.57	2859701
2013-10-10	12.03	12.24	12.01	12.22	4077689
2013-10-11	12.15	12.20	12.07	12.20	1916104
2013-10-14	11.95	12.23	11.95	12.22	1950882
2013-10-15	12.32	12.38	12.26	12.28	1986591
2013-10-16	12.56	12.65	12.55	12.61	2437807
2013-10-17	12.75	12.88	12.74	12.88	1838444
2013-10-18	12.91	12.98	12.87	12.96	2232998
2013-10-21	12.85	12.86	12.77	12.85	2312329
2013-10-22	12.92	13.06	12.92	12.96	2162142
2013-10-23	12.79	12.86	12.74	12.81	1728130
2013-10-24	12.99	13.00	12.93	12.99	1570090
2013-10-25	12.92	12.92	12.82	12.89	1455208
2013-10-28	12.81	12.83	12.70	12.77	1770089
2013-10-29	12.79	12.88	12.74	12.83	965566
2013-10-30	12.80	12.84	12.65	12.70	1371553
2013-10-31	12.74	12.80	12.69	12.72	1443537
2013-11-01	12.87	12.93	12.81	12.89	2241368
2013-11-04	13.06	13.09	12.99	13.09	1399602
2013-11-05	12.61	12.63	12.46	12.56	2689596
2013-11-06	13.05	13.12	12.93	12.98	2551406
2013-11-07	13.17	13.21	12.76	12.78	4069878
2013-11-08	12.72	12.93	12.72	12.92	1956010
2013-11-11	12.89	12.94	12.87	12.91	911148
2013-11-12	12.82	12.89	12.63	12.72	1869573
2013-11-13	12.50	12.83	12.49	12.83	1690604
2013-11-14	12.89	12.99	12.87	12.97	1121198
2013-11-15	12.97	12.98	12.88	12.96	985421
2013-11-18	12.99	13.04	12.87	12.90	1398214
2013-11-19	12.93	12.96	12.80	12.86	2452030
2013-11-20	12.99	13.00	12.69	12.72	1682893
2013-11-21	12.81	12.89	12.74	12.89	1934966
2013-11-22	12.89	12.98	12.86	12.96	1071270
2013-11-25	12.93	12.95	12.76	12.78	2284893
2013-11-26	12.90	12.95	12.80	12.93	5929595
2013-11-27	12.97	13.04	12.91	12.94	1619583
2013-11-29	13.03	13.08	12.96	12.98	735595
2013-12-02	12.97	12.97	12.83	12.83	1059515
2013-12-03	12.86	12.90	12.72	12.77	1208433
2013-12-04	12.56	12.76	12.52	12.69	1828183
2013-12-05	12.67	12.72	12.44	12.49	2633775
2013-12-06	12.70	12.74	12.63	12.68	1562802
2013-12-09	12.74	12.80	12.72	12.79	1197262
2013-12-10	12.70	12.76	12.64	12.64	1003029
2013-12-11	12.72	12.74	12.51	12.51	822393
2013-12-12	12.38	12.41	12.26	12.27	1058801
2013-12-13	12.46	12.49	12.29	12.40	1491339
2013-12-16	12.70	12.86	12.68	12.75	1494196
2013-12-17	12.70	12.71	12.56	12.57	875281
2013-12-18	12.80	12.95	12.60	12.90	1558869
2013-12-19	13.02	13.15	12.99	13.13	1918295
2013-12-20	13.29	13.37	13.28	13.31	1374251
2013-12-23	13.60	13.66	13.58	13.63	1564743
2013-12-24	13.63	13.65	13.59	13.62	448726
2013-12-26	13.66	13.83	13.66	13.80	892796
2013-12-27	13.83	13.94	13.82	13.91	1133013
2013-12-30	13.85	13.89	13.81	13.88	1199694
2013-12-31	13.87	14.04	13.87	14.01	815986
2014-01-02	13.87	13.87	13.75	13.83	1253379
2014-01-03	13.74	13.79	13.70	13.72	856549
2014-01-06	13.70	13.71	13.59	13.67	3228614
2014-01-07	13.96	14.13	13.94	14.11	2035795
2014-01-08	14.35	14.42	14.26	14.39	2682617
2014-01-09	14.43	14.47	14.24	14.38	2429263
2014-01-10	14.44	14.59	14.38	14.43	1963220
2014-01-13	14.42	14.54	14.30	14.33	1774496
2014-01-14	14.61	14.79	14.55	14.74	1995652
2014-01-15	14.82	14.93	14.80	14.92	1638835
2014-01-16	14.80	14.85	14.66	14.74	1580246
2014-01-17	14.64	14.73	14.58	14.60	728887
2014-01-21	14.43	14.44	14.27	14.40	1316899
2014-01-22	14.18	14.21	14.13	14.18	1682825
2014-01-23	14.26	14.27	14.03	14.10	2041292
2014-01-24	13.79	13.80	13.44	13.44	2087438
2014-01-27	13.62	13.63	13.34	13.46	2181754
2014-01-28	13.86	13.98	13.83	13.97	1212849
2014-01-29	13.55	13.73	13.52	13.57	1263771
2014-01-30	13.66	13.68	13.49	13.67	1017459
2014-01-31	13.14	13.35	13.10	13.21	2022305
2014-02-03	13.19	13.23	12.86	12.88	2797327
2014-02-04	13.19	13.25	13.11	13.15	1460476
2014-02-05	13.40	13.53	13.36	13.51	1989649
2014-02-06	13.60	13.81	13.59	13.77	1612001
2014-02-07	13.78	13.95	13.67	13.91	1286430
2014-02-10	13.75	13.79	13.68	13.78	3522038
2014-02-11	13.74	13.97	13.72	13.94	1225830
2014-02-12	14.46	14.53	14.29	14.40	2407592
2014-02-13	14.24	14.47	14.22	14.44	1449077
2014-02-14	14.49	14.56	14.46	14.54	860665
2014-02-18	14.61	14.65	14.55	14.60	1349635
2014-02-19	14.38	14.48	14.25	14.27	1564851
2014-02-20	14.31	14.44	14.27	14.41	1159828
2014-02-21	14.48	14.51	14.40	14.43	826888
2014-02-24	14.46	14.63	14.45	14.52	900930
2014-02-25	14.63	14.67	14.51	14.54	1330838
2014-02-26	14.47	14.48	14.31	14.37	1175635
2014-02-27	14.32	14.49	14.26	14.45	743183
2014-02-28	14.51	14.68	14.44	14.52	1298721
2014-03-03	13.84	13.96	13.67	13.75	2729098
2014-03-04	14.22	14.35	14.16	14.31	2563061
2014-03-05	14.26	14.33	14.20	14.25	1120351
2014-03-06	14.42	14.50	14.38	14.46	1655867
2014-03-07	14.42	14.44	14.13	14.27	2016324
2014-03-10	14.22	14.28	13.98	14.16	2120883
2014-03-11	14.37	14.46	14.25	14.25	3434593
2014-03-12	14.19	14.42	14.12	14.32	1950801
2014-03-13	14.26	14.28	13.65	13.72	2624677
2014-03-14	13.41	13.55	13.32	13.43	5475279
2014-03-17	13.88	13.99	13.86	13.97	1939809
2014-03-18	14.01	14.19	14.00	14.05	1295176
2014-03-19	14.14	14.15	13.80	13.93	1599295
2014-03-20	14.00	14.36	13.99	14.29	1764746
2014-03-21	14.10	14.14	13.73	13.77	2225816
2014-03-24	13.84	13.85	13.55	13.69	1554552
2014-03-25	13.77	13.83	13.66	13.79	1739870
2014-03-26	13.84	13.87	13.66	13.70	3469891
2014-03-27	13.82	13.85	13.69	13.77	1469387
2014-03-28	13.73	13.80	13.64	13.72	1378438
2014-03-31	14.31	14.33	14.16	14.25	2280702
2014-04-01	14.63	14.74	14.62	14.73	3358785
2014-04-02	14.75	14.80	14.68	14.76	1401762
2014-04-03	14.80	14.84	14.69	14.78	1033233
2014-04-04	14.81	14.86	14.74	14.75	2801340
2014-04-07	14.54	14.55	14.31	14.36	1514728
2014-04-08	13.92	14.08	13.90	14.07	2781370
2014-04-09	14.01	14.15	13.92	14.14	1865821
2014-04-10	14.07	14.10	13.70	13.72	3113513
2014-04-11	13.59	13.79	13.53	13.60	1653730
2014-04-14	13.50	13.52	13.33	13.48	4764567
2014-04-15	13.48	13.61	13.20	13.40	3190598
2014-04-16	13.72	13.80	13.64	13.77	1290341
2014-04-17	13.97	14.03	13.88	13.96	917665
2014-04-21	13.95	14.03	13.92	13.96	452368
2014-04-22	14.08	14.17	14.04	14.12	891749
2014-04-23	14.16	14.17	14.02	14.09	2640190
2014-04-24	13.94	14.04	13.69	13.99	1673862
2014-04-25	13.75	13.76	13.59	13.62	1879661
2014-04-28	13.75	13.79	13.54	13.68	1563208
2014-04-29	13.86	14.02	13.86	13.98	1940022
2014-04-30	14.10	14.33	14.09	14.30	1235880
2014-05-01	14.35	14.38	14.23	14.27	801111
2014-05-02	14.24	14.38	14.19	14.25	1051242
2014-05-05	14.04	14.23	13.97	14.22	2030918
2014-05-06	14.12	14.25	14.08	14.14	919782
2014-05-07	14.18	14.24	14.04	14.20	3504146
2014-05-08	14.28	14.48	14.28	14.34	1063149
2014-05-09	14.15	14.20	14.03	14.15	1087059
2014-05-12	14.15	14.18	14.10	14.16	1343103
2014-05-13	14.00	14.01	13.87	13.92	2538546
2014-05-14	13.82	13.89	13.73	13.73	3502391
2014-05-15	13.45	13.46	13.25	13.40	1767234
2014-05-16	13.05	13.13	12.99	13.12	1906266
2014-05-19	12.91	13.10	12.89	13.09	1372911
2014-05-20	13.14	13.24	13.06	13.11	1258123
2014-05-21	13.30	13.51	13.27	13.49	2388916
2014-05-22	13.53	13.65	13.51	13.64	2415332
2014-05-23	13.65	13.77	13.64	13.72	1212081
2014-05-27	13.93	13.94	13.86	13.87	2598140
2014-05-28	13.87	13.92	13.82	13.86	1344272
2014-05-29	13.91	13.98	13.85	13.97	904422
2014-05-30	14.00	14.06	13.96	14.04	1135146
2014-06-02	14.11	14.16	14.05	14.14	960635
2014-06-03	14.09	14.15	14.05	14.09	910793
2014-06-04	14.14	14.21	14.13	14.21	707861
2014-06-05	14.48	14.61	14.39	14.58	1657343
2014-06-06	14.74	14.76	14.70	14.76	1538421
2014-06-09	14.72	14.81	14.67	14.78	1228113
2014-06-10	14.62	14.63	14.48	14.60	1244546
2014-06-11	14.44	14.46	14.33	14.40	5599498
2014-06-12	14.35	14.36	14.25	14.30	4978319
2014-06-13	14.29	14.31	14.20	14.25	1073840
2014-06-16	14.14	14.26	14.08	14.16	1768062
2014-06-17	14.08	14.28	14.07	14.25	1384012
2014-06-18	14.20	14.42	14.17	14.41	1102206
2014-06-19	14.63	14.68	14.58	14.63	1240934
2014-06-20	14.37	14.43	14.26	14.34	1323080
2014-06-23	14.12	14.17	14.06	14.16	1148305
2014-06-24	13.98	14.09	13.90	13.92	1832510
2014-06-25	14.05	14.20	14.02	14.19	1765362
2014-06-26	13.94	14.04	13.76	14.03	1354222
2014-06-27	14.05	14.14	14.00	14.13	819112
2014-06-30	14.00	14.10	13.98	14.02	836940
2014-07-01	14.25	14.39	14.24	14.29	1115831
2014-07-02	14.29	14.43	14.27	14.40	1609086
2014-07-03	14.49	14.64	14.48	14.61	827412
2014-07-07	14.34	14.38	14.24	14.30	886675
2014-07-08	13.98	14.00	13.77	13.83	1649507
2014-07-09	13.88	13.99	13.86	13.96	1587885
2014-07-10	13.49	13.75	13.45	13.71	1736436
2014-07-11	13.80	13.83	13.65	13.73	7413238
2014-07-14	13.86	13.92	13.79	13.81	1091523
2014-07-15	13.69	13.73	13.49	13.58	2306307
2014-07-16	13.81	13.84	13.74	13.79	1191751
2014-07-17	13.48	13.60	13.26	13.27	1683257
2014-07-18	13.51	13.60	13.44	13.58	1207315
2014-07-21	13.35	13.40	13.28	13.38	751886
2014-07-22	13.49	13.56	13.45	13.49	4638361
2014-07-23	13.64	13.64	13.51	13.55	802115
2014-07-24	13.72	13.76	13.69	13.74	950457
2014-07-25	13.60	13.63	13.38	13.44	873613
2014-07-28	13.49	13.53	13.33	13.48	699168
2014-07-29	13.66	13.78	13.64	13.65	1998728
2014-07-30	13.61	13.64	13.37	13.50	1126434
2014-07-31	13.11	13.16	12.97	12.97	2188173
2014-08-01	12.91	13.08	12.81	12.90	3208546
2014-08-04	13.06	13.07	12.85	13.02	1126787
2014-08-05	12.92	12.96	12.76	12.82	2198853
2014-08-06	13.00	13.15	12.99	13.09	2043189
2014-08-07	13.24	13.30	12.84	12.92	2114587
2014-08-08	12.95	13.08	12.84	13.08	1659104
2014-08-11	13.26	13.31	13.20	13.23	1079309
2014-08-12	13.23	13.27	13.09	13.16	846026
2014-08-13	13.34	13.37	13.27	13.31	1810109
2014-08-14	13.38	13.38	13.30	13.35	1119592
2014-08-15	13.55	13.61	13.25	13.48	2135457
2014-08-18	13.46	13.50	13.38	13.48	1575951
2014-08-19	13.49	13.54	13.47	13.52	1112623
2014-08-20	13.33	13.42	13.31	13.40	1222027
2014-08-21	13.55	13.77	13.54	13.74	8277170
2014-08-22	13.64	13.69	13.50	13.58	1735029
2014-08-25	13.69	13.79	13.65	13.74	1798975
2014-08-26	13.81	13.88	13.76	13.80	3143371
2014-08-27	13.94	13.94	13.78	13.89	1191606
2014-08-28	13.77	13.79	13.67	13.74	1240980
2014-08-29	13.78	13.81	13.71	13.77	694063
2014-09-02	13.85	13.87	13.78	13.85	1056974
2014-09-03	14.14	14.16	14.03	14.07	2438208
2014-09-04	14.11	14.23	14.02	14.07	1724099
2014-09-05	14.32	14.44	14.27	14.42	7438593
2014-09-08	14.24	14.32	14.13	14.18	1215523
2014-09-09	14.14	14.14	14.02	14.07	983478
2014-09-10	14.22	14.34	14.19	14.33	1201594
2014-09-11	14.16	14.22	14.11	14.18	1007288
2014-09-12	14.22	14.25	14.15	14.20	1503151
2014-09-15	14.18	14.20	14.13	14.17	848665
2014-09-16	14.03	14.20	14.01	14.17	1665497
2014-09-17	14.31	14.40	14.22	14.28	1879237
2014-09-18	14.47	14.58	14.47	14.55	1718551
2014-09-19	14.59	15.02	14.58	14.87	9879307
2014-09-22	14.73	14.77	14.51	14.57	4404958
2014-09-23	14.56	14.64	14.44	14.47	1487062
2014-09-24	14.45	14.66	14.42	14.65	1536948
2014-09-25	14.50	14.52	14.31	14.34	1949293
2014-09-26	14.32	14.40	14.26	14.36	2508027
2014-09-29	14.10	14.20	14.07	14.16	1174108
2014-09-30	14.19	14.31	14.09	14.19	1514461
2014-10-01	14.42	14.50	14.31	14.39	3413202
2014-10-02	14.15	14.15	13.82	14.00	2518445
2014-10-03	14.07	14.14	14.04	14.10	1420602
2014-10-06	14.29	14.35	14.12	14.25	1480834
2014-10-07	14.11	14.14	13.89	13.89	1600450
2014-10-08	13.99	14.29	13.88	14.28	2261313
2014-10-09	14.17	14.23	13.77	13.84	2751505
2014-10-10	14.06	14.17	13.76	13.77	2504818
2014-10-13	14.01	14.09	13.74	13.76	2342832
2014-10-14	13.66	13.80	13.56	13.63	2676792
2014-10-15	13.27	13.31	12.87	13.28	3594299
2014-10-16	12.61	13.03	12.59	12.86	4538478
2014-10-17	13.47	13.57	13.36	13.45	2760183
2014-10-20	13.60	13.72	13.55	13.72	1961718
2014-10-21	14.00	14.11	13.98	14.10	1766448
2014-10-22	14.03	14.04	13.81	13.81	1521111
2014-10-23	14.14	14.33	14.09	14.19	2118535
2014-10-24	14.25	14.34	14.18	14.32	1532941
2014-10-27	13.98	14.21	13.88	14.15	1706333
2014-10-28	14.46	14.56	14.40	14.55	4572286
2014-10-29	14.25	14.27	13.83	13.95	3856608
2014-10-30	13.66	14.04	13.63	14.02	2184934
2014-10-31	14.20	14.33	14.16	14.32	1360931
2014-11-03	14.20	14.26	14.06	14.20	1300528
2014-11-04	14.09	14.13	14.00	14.13	2126807
2014-11-05	14.45	14.45	14.29	14.35	2291354
2014-11-06	14.45	14.54	14.12	14.23	2174727
2014-11-07	14.10	14.14	13.98	14.11	1735442
2014-11-10	14.06	14.13	13.91	14.10	1479404
2014-11-11	14.05	14.07	13.92	14.04	1466263
2014-11-12	13.73	13.78	13.67	13.74	2194752
2014-11-13	13.74	13.99	13.72	13.94	897211
2014-11-14	13.80	13.95	13.78	13.92	1113432
2014-11-17	13.93	14.11	13.90	14.06	1244934
2014-11-18	14.23	14.33	14.20	14.28	1207015
2014-11-19	14.39	14.49	14.29	14.45	2463130
2014-11-20	14.08	14.19	14.04	14.14	2599379
2014-11-21	14.26	14.28	14.15	14.20	1091795
2014-11-24	14.38	14.42	14.26	14.34	1058618
2014-11-25	14.56	14.62	14.46	14.54	1781898
2014-11-26	14.52	14.58	14.48	14.54	969014
2014-11-28	14.61	14.63	14.57	14.60	805532
2014-12-01	14.36	14.43	14.31	14.39	1724201
2014-12-02	14.41	14.44	14.32	14.39	990897
2014-12-03	14.25	14.28	14.15	14.22	1245639
2014-12-04	14.18	14.27	14.02	14.16	1906962
2014-12-05	14.36	14.48	14.33	14.43	1262649
2014-12-08	14.38	14.46	14.25	14.29	1455708
2014-12-09	14.04	14.13	13.94	14.11	2291130
2014-12-10	14.11	14.12	13.88	13.90	2024158
2014-12-11	13.92	14.01	13.72	13.75	2192008
2014-12-12	13.70	13.76	13.29	13.31	4641748
2014-12-15	13.46	13.49	12.91	12.97	3325456
2014-12-16	12.66	13.10	12.63	12.83	4415718
2014-12-17	12.71	13.14	12.70	13.03	5234191
2014-12-18	13.43	13.55	13.32	13.55	2796711
2014-12-19	13.23	13.34	13.13	13.21	2928083
2014-12-22	13.25	13.27	13.16	13.25	1700320
2014-12-23	13.33	13.46	13.32	13.42	1584414
2014-12-24	13.39	13.42	13.28	13.39	494766
2014-12-26	13.43	13.48	13.35	13.42	563116
2014-12-29	13.18	13.29	13.16	13.22	1294636
2014-12-30	13.21	13.26	13.10	13.12	1546990
2014-12-31	13.17	13.18	12.97	12.97	1436867
2015-01-02	13.22	13.24	12.97	13.08	2261420
2015-01-05	12.65	12.66	12.27	12.34	4117252
2015-01-06	12.54	12.61	12.20	12.27	2892498
2015-01-07	12.42	12.52	12.25	12.50	4128593
2015-01-08	12.59	12.83	12.59	12.65	4726421
2015-01-09	12.50	12.50	12.16	12.27	6288875
2015-01-12	12.31	12.38	12.05	12.24	4478938
2015-01-13	12.57	12.70	12.30	12.42	4145030
2015-01-14	12.38	12.52	12.29	12.43	3428185
2015-01-15	12.43	12.50	12.33	12.39	4903419
2015-01-16	12.53	12.73	12.52	12.73	3036115
2015-01-20	13.12	13.15	12.94	13.01	5375945
2015-01-21	12.89	13.20	12.87	13.16	3327302
2015-01-22	13.20	13.34	13.10	13.30	3212799
2015-01-23	12.86	12.97	12.67	12.69	2563985
2015-01-26	12.80	12.94	12.67	12.88	3638464
2015-01-27	12.75	12.89	12.64	12.84	2175180
2015-01-28	12.60	12.60	12.24	12.27	2776972
2015-01-29	12.54	12.74	12.49	12.72	2776562
2015-01-30	12.61	12.66	12.43	12.44	3216676
2015-02-02	12.42	12.77	12.41	12.75	3146060
2015-02-03	13.02	13.25	13.02	13.22	2913568
2015-02-04	12.74	12.87	12.67	12.69	3752076
2015-02-05	12.74	12.82	12.65	12.81	2326736
2015-02-06	12.60	12.68	12.49	12.52	3384057
2015-02-09	12.32	12.51	12.30	12.46	2965125
2015-02-10	12.72	12.75	12.54	12.71	3334281
2015-02-11	13.17	13.23	13.04	13.16	4657640
2015-02-12	13.60	13.84	13.58	13.75	5036001
2015-02-13	13.99	14.19	13.95	14.03	4302587
2015-02-17	14.18	14.20	13.97	14.16	3414304
2015-02-18	14.30	14.34	14.19	14.28	3407693
2015-02-19	14.19	14.30	14.13	14.22	2638670
2015-02-20	14.12	14.50	14.04	14.48	7593089
2015-02-23	14.51	14.61	14.46	14.58	3663646
2015-02-24	14.65	14.89	14.65	14.80	3937990
2015-02-25	14.78	14.86	14.72	14.78	2909662
2015-02-26	14.81	14.89	14.76	14.81	2846291
2015-02-27	14.81	14.94	14.74	14.83	1942218
2015-03-02	14.93	14.99	14.89	14.98	2103883
2015-03-03	14.62	14.63	14.46	14.56	4100716
2015-03-04	14.58	14.59	14.40	14.53	2703970
2015-03-05	14.66	14.75	14.61	14.71	2137638
2015-03-06	14.62	14.65	14.42	14.44	2460321
2015-03-09	14.42	14.54	14.34	14.48	2582604
2015-03-10	14.11	14.23	14.06	14.11	1890372
2015-03-11	14.15	14.25	14.05	14.20	4311704
2015-03-12	14.28	14.38	14.22	14.37	2782385
2015-03-13	14.15	14.31	14.10	14.29	3245519
2015-03-16	14.42	14.57	14.42	14.54	2284408
2015-03-17	14.39	14.47	14.30	14.45	3361154
2015-03-18	14.22	14.64	14.20	14.59	3369452
2015-03-19	14.41	14.49	14.34	14.38	3444152
2015-03-20	14.73	14.94	14.66	14.81	2726987
2015-03-23	14.95	15.01	14.90	14.94	2210142
2015-03-24	15.20	15.28	15.12	15.12	2189499
2015-03-25	15.11	15.14	14.82	14.83	2600065
2015-03-26	14.62	14.70	14.46	14.64	2501693
2015-03-27	14.41	14.61	14.35	14.57	1737963
2015-03-30	14.70	14.80	14.69	14.76	1780723
2015-03-31	14.59	14.68	14.56	14.61	1243859
2015-04-01	14.76	14.78	14.55	14.73	1856678
2015-04-02	14.90	15.08	14.88	15.05	1227070
2015-04-06	15.01	15.25	15.01	15.16	1082843
2015-04-07	15.27	15.36	15.17	15.18	1361774
2015-04-08	15.17	15.20	14.94	15.03	1889285
2015-04-09	15.02	15.05	14.85	14.98	1315700
2015-04-10	14.96	15.01	14.87	14.99	1225586
2015-04-13	15.02	15.10	14.94	14.99	1468854
2015-04-14	14.89	14.97	14.84	14.94	1374913
2015-04-15	15.06	15.16	14.94	15.06	1310388
2015-04-16	14.92	14.94	14.75	14.89	1635297
2015-04-17	14.54	14.55	14.38	14.54	2009400
2015-04-20	14.68	14.81	14.63	14.74	1342070
2015-04-21	14.84	14.86	14.74	14.77	1401065
2015-04-22	14.82	14.89	14.68	14.87	1492956
2015-04-23	14.75	14.99	14.75	14.96	2089255
2015-04-24	15.16	15.18	15.00	15.14	1557536
2015-04-27	15.40	15.56	15.38	15.44	2343632
2015-04-28	15.41	15.62	15.39	15.58	2144727
2015-04-29	15.60	15.79	15.43	15.51	3581802
2015-04-30	15.34	15.45	15.25	15.32	2604319
2015-05-01	15.36	15.54	15.36	15.52	1149824
2015-05-04	15.60	15.71	15.56	15.58	1759755
2015-05-05	15.56	15.60	15.27	15.28	1945044
2015-05-06	15.53	15.65	15.36	15.44	3627051
2015-05-07	15.71	15.80	15.54	15.68	2405965
2015-05-08	15.79	16.05	15.78	15.99	2120735
2015-05-11	15.96	16.04	15.86	15.90	1711462
2015-05-12	15.97	15.99	15.87	15.91	2229022
2015-05-13	16.28	16.36	16.16	16.18	2886317
2015-05-14	16.46	16.58	16.40	16.51	2390361
2015-05-15	16.50	16.59	16.40	16.59	2455274
2015-05-18	16.35	16.42	16.28	16.37	1886555
2015-05-19	16.40	16.53	16.38	16.44	1346076
2015-05-20	16.56	16.66	16.50	16.60	1737527
2015-05-21	16.57	16.65	16.54	16.62	1231306
2015-05-22	16.54	16.55	16.39	16.42	1592244
2015-05-26	16.24	16.26	16.04	16.10	1715269
2015-05-27	16.17	16.53	16.13	16.49	2095752
2015-05-28	16.45	16.55	16.30	16.54	1752495
2015-05-29	16.48	16.56	16.37	16.48	2391593
2015-06-01	16.36	16.38	16.08	16.21	2058505
2015-06-02	16.56	16.64	16.46	16.55	2507280
2015-06-03	16.64	16.87	16.61	16.78	2308941
2015-06-04	16.67	16.91	16.51	16.57	2713138
2015-06-05	16.11	16.34	16.01	16.21	3236712
2015-06-08	16.20	16.23	16.06	16.13	2428222
2015-06-09	16.14	16.24	16.01	16.14	3323829
2015-06-10	16.38	16.73	16.36	16.62	3484722
2015-06-11	16.72	16.76	16.50	16.65	2262172
2015-06-12	16.35	16.52	16.20	16.47	2889476
2015-06-15	16.02	16.23	15.98	16.18	2572456
2015-06-16	16.07	16.19	15.96	16.14	2464371
2015-06-17	16.16	16.21	15.92	16.08	2832837
2015-06-18	16.27	16.60	16.20	16.37	4554971
2015-06-19	16.47	16.53	16.39	16.48	2655130
2015-06-22	17.18	17.44	17.16	17.29	4296498
2015-06-23	17.21	17.31	17.15	17.15	2397807
2015-06-24	17.06	17.14	16.98	17.00	2368116
2015-06-25	17.13	17.15	16.97	17.06	3320912
2015-06-26	17.28	17.39	17.17	17.23	2154214
2015-06-29	16.46	16.57	16.16	16.21	4710932
2015-06-30	16.82	16.84	16.46	16.58	7551639
2015-07-01	16.89	16.95	16.75	16.84	3825848
2015-07-02	16.65	16.66	16.52	16.62	2839174
2015-07-06	15.79	16.08	15.77	15.90	4801943
2015-07-07	15.47	15.80	15.20	15.76	8538678
2015-07-08	15.45	15.56	15.32	15.44	5033590
2015-07-09	16.09	16.19	15.98	15.98	3652035
2015-07-10	17.01	17.04	16.86	16.98	4534981
2015-07-13	17.17	17.18	16.93	17.00	3359305
2015-07-14	17.09	17.17	17.05	17.12	2088342
2015-07-15	17.06	17.15	16.94	17.00	3248770
2015-07-16	17.26	17.38	17.24	17.26	3181661
2015-07-17	17.15	17.21	17.10	17.19	4770141
2015-07-20	17.21	17.25	17.11	17.19	1903009
2015-07-21	17.11	17.22	17.08	17.15	1975292
2015-07-22	17.00	17.17	16.98	17.14	1682121
2015-07-23	17.21	17.29	17.14	17.19	2864897
2015-07-24	17.05	17.10	16.89	16.92	2076975
2015-07-27	16.98	17.01	16.83	16.90	1978133
2015-07-28	17.16	17.18	17.02	17.15	2175907
2015-07-29	16.91	17.08	16.90	16.98	3789998
2015-07-30	16.87	16.97	16.73	16.95	2576532
2015-07-31	17.07	17.15	16.96	16.98	2041990
2015-08-03	17.27	17.28	17.06	17.18	2359289
2015-08-04	17.14	17.17	16.99	17.05	1851910
2015-08-05	16.32	16.46	16.29	16.37	5811184
2015-08-06	16.43	16.46	16.38	16.41	5489151
2015-08-07	16.32	16.36	16.18	16.27	2019083
2015-08-10	16.43	16.65	16.43	16.64	2188303
2015-08-11	16.63	16.65	16.44	16.53	3659051
2015-08-12	16.20	16.28	15.97	16.26	3488250
2015-08-13	15.88	15.93	15.71	15.77	2692550
2015-08-14	15.70	15.76	15.62	15.75	2839460
2015-08-17	15.48	15.65	15.43	15.63	2229415
2015-08-18	16.05	16.10	15.97	16.00	3554337
2015-08-19	15.82	15.90	15.67	15.78	2797463
2015-08-20	15.55	15.55	15.12	15.12	3106048
2015-08-21	15.09	15.20	14.71	14.72	3575931
2015-08-24	14.26	14.79	13.87	14.35	10039492
2015-08-25	15.27	15.32	14.71	14.75	8700973
2015-08-26	15.18	15.30	14.87	15.28	8384765
2015-08-27	15.44	15.55	15.30	15.54	4528192
2015-08-28	15.28	15.32	15.16	15.31	3350507
2015-08-31	15.19	15.33	15.15	15.30	2434445
2015-09-01	14.85	14.92	14.66	14.74	4195090
2015-09-02	15.01	15.03	14.71	14.91	3420648
2015-09-03	15.04	15.18	14.96	15.02	2875088
2015-09-04	14.43	14.59	14.42	14.54	2275950
2015-09-08	15.08	15.11	14.92	15.08	2141759
2015-09-09	15.33	15.34	14.96	14.99	2047776
2015-09-10	14.95	15.27	14.92	15.20	2591943
2015-09-11	14.92	15.09	14.90	15.08	1976132
2015-09-14	14.80	14.89	14.71	14.80	3408068
2015-09-15	14.91	15.10	14.86	15.06	1891151
2015-09-16	14.96	15.02	14.90	15.01	2675626
2015-09-17	15.02	15.30	15.00	15.08	4552770
2015-09-18	14.53	14.58	14.37	14.41	3314799
2015-09-21	14.56	14.63	14.40	14.49	2276344
2015-09-22	14.08	14.14	13.91	14.03	3879431
2015-09-23	14.15	14.16	13.89	13.96	3010479
2015-09-24	13.93	14.05	13.82	14.04	3859022
2015-09-25	14.27	14.41	14.19	14.27	3037226
2015-09-28	13.85	13.95	13.78	13.83	3323556
2015-09-29	13.94	14.04	13.84	13.98	3918094
2015-09-30	14.21	14.24	13.98	14.13	2163231
2015-10-01	14.26	14.30	14.11	14.27	3095020
2015-10-02	14.14	14.47	14.10	14.46	3322608
2015-10-05	14.69	14.80	14.66	14.78	2013025
2015-10-06	14.77	14.90	14.76	14.81	2039929
2015-10-07	14.84	14.96	14.69	14.82	2633353
2015-10-08	14.51	14.64	14.41	14.62	2774800
2015-10-09	14.34	14.51	14.34	14.44	3044498
2015-10-12	14.21	14.28	14.19	14.22	2539543
2015-10-13	14.04	14.27	14.03	14.16	2358458
2015-10-14	14.30	14.42	14.26	14.33	2770751
2015-10-15	14.48	14.64	14.46	14.63	1621931
2015-10-16	14.73	14.77	14.67	14.74	2148232
2015-10-19	14.69	14.74	14.62	14.69	1608921
2015-10-20	14.60	14.66	14.52	14.53	1548906
2015-10-21	14.62	14.65	14.48	14.48	1525138
2015-10-22	14.55	14.69	14.50	14.55	2354811
2015-10-23	14.71	14.83	14.67	14.82	2482809
2015-10-26	14.90	14.94	14.80	14.87	2403018
2015-10-27	14.78	14.80	14.65	14.69	1372410
2015-10-28	14.68	14.91	14.65	14.84	3908759
2015-10-29	14.50	14.60	14.43	14.55	2587702
2015-10-30	14.53	14.58	14.45	14.47	2313783
2015-11-02	14.75	14.83	14.69	14.77	1523598
2015-11-03	14.34	14.49	14.29	14.44	3053311
2015-11-04	14.81	14.83	14.54	14.59	2980128
2015-11-05	14.50	14.56	14.34	14.41	2012801
2015-11-06	14.58	14.81	14.58	14.80	3287645
2015-11-09	14.68	14.71	14.51	14.58	2225902
2015-11-10	14.50	14.61	14.46	14.59	1821705
2015-11-11	14.75	14.78	14.63	14.64	1563590
2015-11-12	14.41	14.53	14.37	14.38	1695717
2015-11-13	14.14	14.24	14.01	14.18	2413277
2015-11-16	13.95	14.23	13.94	14.22	2423971
2015-11-17	14.31	14.36	14.17	14.19	2035107
2015-11-18	14.18	14.28	14.13	14.27	1791738
2015-11-19	14.38	14.41	14.24	14.24	1650295
2015-11-20	14.15	14.15	13.93	13.95	2552651
2015-11-23	13.88	13.95	13.75	13.78	1669975
2015-11-24	13.69	13.87	13.69	13.80	3048221
2015-11-25	13.78	13.83	13.73	13.76	2188533
2015-11-27	14.04	14.05	13.91	13.95	1184057
2015-11-30	13.79	13.82	13.70	13.74	1821473
2015-12-01	13.80	13.84	13.70	13.82	1645249
2015-12-02	13.64	13.71	13.50	13.52	2036153
2015-12-03	13.76	13.79	13.54	13.58	4244998
2015-12-04	13.67	13.88	13.66	13.88	3158227
2015-12-07	13.76	13.76	13.60	13.67	1814016
2015-12-08	13.26	13.41	13.23	13.36	3208856
2015-12-09	13.50	13.63	13.37	13.44	4196285
2015-12-10	13.37	13.45	13.29	13.32	3643226
2015-12-11	13.21	13.32	13.11	13.22	3586292
2015-12-14	13.31	13.34	13.11	13.27	4678904
2015-12-15	13.46	13.61	13.44	13.49	2989634
2015-12-16	13.55	13.65	13.32	13.61	3342266
2015-12-17	13.69	13.70	13.41	13.44	5016106
2015-12-18	13.39	13.44	13.29	13.31	2400198
2015-12-21	13.37	13.43	13.20	13.31	2145161
2015-12-22	13.46	13.55	13.36	13.52	2401757
2015-12-23	13.65	13.77	13.64	13.77	1481244
2015-12-24	13.77	13.82	13.75	13.79	531511
2015-12-28	13.77	13.80	13.71	13.79	1341831
2015-12-29	13.82	13.88	13.76	13.87	1444215
2015-12-30	13.80	13.82	13.71	13.71	948488
2015-12-31	13.59	13.60	13.46	13.46	1363766
2016-01-04	13.20	13.31	13.09	13.31	2980485
2016-01-05	13.19	13.23	13.04	13.14	2631597
2016-01-06	12.85	12.94	12.82	12.87	1815298
2016-01-07	12.65	12.86	12.63	12.67	3687935
2016-01-08	12.78	12.80	12.43	12.46	3275054
2016-01-11	12.58	12.62	12.42	12.54	2640831
2016-01-12	12.61	12.68	12.49	12.66	3023970
2016-01-13	12.73	12.77	12.30	12.35	3160328
2016-01-14	12.35	12.53	12.22	12.48	3069524
2016-01-15	11.98	12.11	11.90	11.97	3728504
2016-01-19	11.92	11.94	11.70	11.76	3398430
2016-01-20	11.50	11.55	11.24	11.47	4092299
2016-01-21	11.35	11.51	11.22	11.43	4987756
2016-01-22	11.85	11.90	11.75	11.86	3127350
2016-01-25	11.55	11.61	11.45	11.47	2291621
2016-01-26	11.53	11.67	11.50	11.66	1854403
2016-01-27	11.53	11.68	11.46	11.49	3466220
2016-01-28	11.37	11.40	11.16	11.31	4957968
2016-01-29	11.47	11.61	11.40	11.59	3913623
2016-02-01	11.50	11.55	11.40	11.50	2949390
2016-02-02	11.07	11.07	10.83	10.87	5511871
2016-02-03	10.84	10.90	10.57	10.88	8844924
2016-02-04	11.87	12.00	11.75	11.88	5737267
2016-02-05	11.87	11.90	11.66	11.70	5824390
2016-02-08	11.20	11.20	10.99	11.11	3826639
2016-02-09	10.54	10.76	10.54	10.68	6646955
2016-02-10	11.04	11.23	10.95	10.96	3766056
2016-02-11	10.66	10.79	10.49	10.58	4445083
2016-02-12	10.75	11.05	10.64	11.05	3451389
2016-02-16	11.45	11.47	11.29	11.42	4897344
2016-02-17	11.68	11.77	11.66	11.70	3793514
2016-02-18	11.70	11.70	11.46	11.52	3363695
2016-02-19	11.31	11.47	11.26	11.46	2994807
2016-02-22	11.57	11.70	11.57	11.68	2089266
2016-02-23	11.61	11.62	11.38	11.39	2469443
2016-02-24	11.16	11.36	11.08	11.33	2913334
2016-02-25	11.44	11.55	11.37	11.54	2127314
2016-02-26	11.83	11.84	11.69	11.74	2974655
2016-02-29	11.80	11.85	11.69	11.72	2459601
2016-03-01	11.95	12.22	11.90	12.21	2967455
2016-03-02	12.32	12.50	12.27	12.48	3305225
2016-03-03	12.38	12.55	12.34	12.54	2489262
2016-03-04	12.57	12.62	12.47	12.53	2112336
2016-03-07	12.18	12.37	12.17	12.31	2305507
2016-03-08	12.40	12.41	12.21	12.22	2310298
2016-03-09	12.38	12.38	12.20	12.23	1757009
2016-03-10	12.81	12.91	12.34	12.51	7132210
2016-03-11	13.06	13.20	12.94	13.20	3800469
2016-03-14	13.08	13.11	12.97	13.04	2755581
2016-03-15	12.76	12.89	12.73	12.88	2908947
2016-03-16	12.54	12.81	12.54	12.78	3966421
2016-03-17	12.59	12.77	12.53	12.70	5486708
2016-03-18	12.82	12.90	12.67	12.74	3499475
2016-03-21	12.73	12.79	12.66	12.70	1984717
2016-03-22	12.45	12.64	12.42	12.61	1836495
2016-03-23	12.48	12.50	12.25	12.27	2780445
2016-03-24	12.10	12.21	12.04	12.18	3406656
2016-03-28	12.25	12.28	12.18	12.22	1232304
2016-03-29	12.11	12.32	12.04	12.30	2037929
2016-03-30	12.34	12.40	12.24	12.26	2094456
2016-03-31	12.13	12.18	11.92	11.93	5184085
2016-04-01	11.75	11.91	11.72	11.90	3269290
2016-04-04	11.99	12.03	11.87	11.89	2467900
2016-04-05	11.53	11.60	11.47	11.52	2110691
2016-04-06	11.59	11.69	11.54	11.67	2195941
2016-04-07	11.46	11.51	11.29	11.32	2957541
2016-04-08	11.59	11.63	11.50	11.53	1883909
2016-04-11	11.97	12.03	11.78	11.79	2437051
2016-04-12	11.79	11.93	11.62	11.88	3607031
2016-04-13	12.23	12.37	12.20	12.36	4367691
2016-04-14	12.53	12.53	12.35	12.38	3172728
2016-04-15	12.51	12.54	12.41	12.45	2735524
2016-04-18	12.44	12.60	12.43	12.55	2421390
2016-04-19	12.67	12.73	12.59	12.68	2793421
2016-04-20	12.69	12.76	12.63	12.68	4030047
2016-04-21	13.06	13.06	12.81	12.86	3061929
2016-04-22	12.85	12.95	12.83	12.90	2023666
2016-04-25	12.71	12.72	12.59	12.68	2398423
2016-04-26	12.40	12.41	12.31	12.38	4094531
2016-04-27	12.35	12.50	12.34	12.47	3515894
2016-04-28	12.51	12.63	12.41	12.44	2843413
2016-04-29	12.40	12.42	12.19	12.27	2967056
2016-05-02	12.25	12.39	12.17	12.37	2012663
2016-05-03	12.03	12.04	11.91	11.95	2709804
2016-05-04	11.78	11.88	11.70	11.73	2777915
2016-05-05	11.55	11.62	11.49	11.52	3154052
2016-05-06	11.55	11.75	11.52	11.73	3059052
2016-05-09	11.65	11.74	11.59	11.64	2861684
2016-05-10	11.94	12.02	11.84	11.94	2274342
2016-05-11	11.90	12.01	11.86	11.88	2508579
2016-05-12	11.95	12.02	11.75	11.84	2769510
2016-05-13	11.76	11.84	11.65	11.67	2473735
2016-05-16	11.57	11.66	11.57	11.61	2437822
2016-05-17	11.43	11.53	11.40	11.43	4708777
2016-05-18	11.39	11.73	11.36	11.67	5430121
2016-05-19	11.64	11.69	11.52	11.60	3747789
2016-05-20	11.69	11.78	11.69	11.76	4943949
2016-05-23	11.72	11.82	11.69	11.79	6321841
2016-05-24	12.05	12.19	12.04	12.17	2840024
2016-05-25	12.47	12.59	12.44	12.56	3585334
2016-05-26	12.69	12.71	12.58	12.64	3122719
2016-05-27	12.71	12.76	12.61	12.65	2867795
2016-05-31	12.66	12.68	12.37	12.44	3430410
2016-06-01	12.24	12.39	12.16	12.38	2965076
2016-06-02	12.36	12.42	12.31	12.39	2741441
2016-06-03	12.36	12.39	12.21	12.35	2888303
2016-06-06	12.28	12.40	12.27	12.32	2567843
2016-06-07	12.44	12.50	12.42	12.45	2093647
2016-06-08	12.34	12.42	12.31	12.37	2270468
2016-06-09	12.21	12.25	12.15	12.18	2844095
2016-06-10	11.71	11.73	11.51	11.53	4320547
2016-06-13	11.26	11.40	11.19	11.20	3871471
2016-06-14	11.15	11.23	10.96	11.04	5469207
2016-06-15	11.05	11.08	10.92	10.92	4415441
2016-06-16	10.78	11.03	10.67	11.01	3833700
2016-06-17	11.21	11.38	11.15	11.35	3921987
2016-06-20	11.84	11.86	11.65	11.66	3636152
2016-06-21	11.85	11.92	11.73	11.86	3340047
2016-06-22	12.00	12.06	11.89	11.90	4011759
2016-06-23	12.40	12.56	12.26	12.55	5324565
2016-06-24	10.34	10.62	10.17	10.18	11566854
2016-06-27	9.50	9.59	9.26	9.54	7414413
2016-06-28	9.87	9.93	9.68	9.83	6610274
2016-06-29	10.04	10.09	9.93	10.00	4663229
2016-06-30	10.13	10.33	10.05	10.33	6537150
2016-07-01	10.22	10.27	10.15	10.17	2802171
2016-07-05	9.84	9.86	9.65	9.68	3805816
2016-07-06	9.45	9.59	9.30	9.59	6552127
2016-07-07	9.58	9.66	9.48	9.53	3426675
2016-07-08	10.14	10.14	9.98	10.08	4598403
2016-07-11	10.32	10.34	10.26	10.30	2603500
2016-07-12	10.68	10.73	10.62	10.65	3907043
2016-07-13	10.65	10.70	10.57	10.62	3044299
2016-07-14	10.86	10.93	10.83	10.89	2916552
2016-07-15	10.94	10.94	10.77	10.84	2550753
2016-07-18	10.74	10.89	10.68	10.81	3043730
2016-07-19	10.71	10.80	10.69	10.76	2202057
2016-07-20	10.92	10.98	10.87	10.93	2005872
2016-07-21	11.09	11.18	10.98	11.02	3259314
2016-07-22	11.24	11.24	11.05	11.10	2744270
2016-07-25	10.95	11.00	10.86	10.92	2296114
2016-07-26	10.87	10.92	10.80	10.89	2501730
2016-07-27	10.98	11.02	10.86	10.95	2662455
2016-07-28	10.85	10.88	10.79	10.86	2091895
2016-07-29	11.14	11.21	11.06	11.21	4006356
2016-08-01	11.01	11.06	10.88	10.92	3829807
2016-08-02	10.60	10.61	10.49	10.56	3375611
2016-08-03	11.40	11.49	11.33	11.43	5333704
2016-08-04	11.48	11.57	11.42	11.45	3778853
2016-08-05	11.60	11.65	11.58	11.62	1845594
2016-08-08	11.80	11.82	11.72	11.78	2170829
2016-08-09	11.87	11.97	11.86	11.92	2458127
2016-08-10	11.96	11.97	11.90	11.63	1768796
2016-08-11	11.77	11.82	11.73	11.79	1914964
2016-08-12	11.83	11.84	11.74	11.76	1640260
2016-08-15	11.83	11.86	11.79	11.79	1291966
2016-08-16	11.74	11.82	11.70	11.77	2690770
2016-08-17	11.79	11.89	11.72	11.87	1742407
2016-08-18	11.94	11.99	11.89	11.96	1949577
2016-08-19	11.78	11.87	11.71	11.87	1866721
2016-08-22	11.83	11.92	11.78	11.91	1333446
2016-08-23	12.08	12.20	12.07	12.12	1927895
2016-08-24	12.24	12.27	12.14	12.15	1821437
2016-08-25	12.20	12.23	12.14	12.21	2056348
2016-08-26	12.23	12.36	12.06	12.14	4496604
2016-08-29	12.05	12.15	12.03	12.13	1757090
2016-08-30	12.32	12.34	12.26	12.32	1970316
2016-08-31	12.55	12.62	12.43	12.55	4783312
2016-09-01	12.74	12.75	12.51	12.68	2971285
2016-09-02	12.72	12.82	12.64	12.79	2621085
2016-09-06	12.79	12.80	12.65	12.72	1814153
2016-09-07	12.75	12.79	12.64	12.68	2080569
2016-09-08	12.68	12.87	12.62	12.79	1826690
2016-09-09	12.72	12.74	12.55	12.55	2201258
2016-09-12	12.32	12.64	12.29	12.61	2409123
2016-09-13	12.41	12.44	12.24	12.29	2949040
2016-09-14	12.15	12.27	12.13	12.17	2909554
2016-09-15	12.14	12.31	12.10	12.29	2196845
2016-09-16	12.03	12.06	11.91	11.95	2406103
2016-09-19	12.11	12.12	11.95	11.99	2003197
2016-09-20	12.04	12.05	11.92	11.92	2325953
2016-09-21	12.34	12.43	12.27	12.41	2858791
2016-09-22	12.66	12.68	12.42	12.46	1694299
2016-09-23	12.39	12.44	12.33	12.33	3496692
2016-09-26	12.18	12.22	12.12	12.14	2625614
2016-09-27	11.98	12.19	11.96	12.18	2263445
2016-09-28	12.32	12.35	12.15	12.30	1974198
2016-09-29	12.25	12.31	11.76	11.87	5023863
2016-09-30	12.02	12.39	11.99	12.34	4015997
2016-10-03	12.20	12.22	12.09	12.17	1770977
2016-10-04	12.19	12.32	12.16	12.22	3100981
2016-10-05	12.36	12.51	12.32	12.49	3548747
2016-10-06	12.69	12.71	12.56	12.62	3024497
2016-10-07	12.59	12.59	12.42	12.56	2753745
2016-10-10	12.54	12.58	12.47	12.48	1657446
2016-10-11	12.59	12.60	12.31	12.40	1956725
2016-10-12	12.50	12.56	12.41	12.42	1902459
2016-10-13	12.18	12.32	12.08	12.25	2912618
2016-10-14	12.50	12.56	12.33	12.36	2229301
2016-10-17	12.44	12.46	12.35	12.38	1741378
2016-10-18	12.62	12.69	12.58	12.65	2162512
2016-10-19	12.65	12.78	12.65	12.75	2463684
2016-10-20	12.82	12.97	12.80	12.95	4649894
2016-10-21	12.72	12.85	12.70	12.84	1754418
2016-10-24	13.07	13.09	12.96	13.01	1640977
2016-10-25	12.94	13.00	12.91	12.95	1925613
2016-10-26	12.89	13.04	12.88	12.99	3518291
2016-10-27	13.10	13.17	13.07	13.11	2667837
2016-10-28	13.09	13.20	13.03	13.13	3726505
2016-10-31	13.12	13.14	13.04	13.11	2876143
2016-11-01	13.18	13.19	12.88	12.98	3035726
2016-11-02	12.78	12.86	12.72	12.83	3136848
2016-11-03	13.17	13.25	13.05	13.07	3479678
2016-11-04	13.06	13.28	13.03	13.12	4458348
2016-11-07	13.43	13.52	13.42	13.49	2047016
2016-11-08	13.44	13.62	13.38	13.58	2825620
2016-11-09	13.92	14.20	13.90	14.14	6422485
2016-11-10	14.23	14.35	13.98	14.31	8132400
2016-11-11	13.93	13.98	13.84	13.95	4598887
2016-11-14	13.97	14.10	13.95	14.05	3573733
2016-11-15	14.07	14.14	13.96	14.14	3014125
2016-11-16	13.82	13.89	13.64	13.67	3566016
2016-11-17	13.69	13.75	13.61	13.70	2638001
2016-11-18	13.64	13.64	13.47	13.52	2857483
2016-11-21	13.58	13.63	13.53	13.62	1587300
2016-11-22	13.78	13.82	13.71	13.80	1798358
2016-11-23	13.42	13.59	13.38	13.50	2172678
2016-11-25	13.42	13.51	13.41	13.51	967991
2016-11-28	13.31	13.35	13.16	13.17	2058496
2016-11-29	13.41	13.44	13.31	13.38	2064236
2016-11-30	13.53	13.66	13.52	13.57	1988759
2016-12-01	13.69	13.77	13.62	13.72	2393731
2016-12-02	13.37	13.50	13.32	13.37	3075604
2016-12-05	13.66	13.92	13.66	13.92	2772246
2016-12-06	14.27	14.58	14.21	14.56	9466223
2016-12-07	14.39	14.68	14.34	14.64	12304636
2016-12-08	14.51	14.64	14.49	14.59	6259335
2016-12-09	14.30	14.45	14.29	14.45	3979539
2016-12-12	14.50	14.54	14.44	14.51	2645614
2016-12-13	14.43	14.52	14.43	14.48	2364158
2016-12-14	14.33	14.40	14.17	14.20	3756121
2016-12-15	14.26	14.31	14.21	14.22	3250179
2016-12-16	14.23	14.32	14.11	14.14	3317337
2016-12-19	14.10	14.13	14.01	14.03	1714282
2016-12-20	14.13	14.22	14.12	14.20	1543212
2016-12-21	14.19	14.32	14.18	14.29	3262487
2016-12-22	14.34	14.38	14.25	14.25	2296177
2016-12-23	14.21	14.30	14.19	14.28	1086041
2016-12-27	14.20	14.22	14.16	14.20	850725
2016-12-28	14.04	14.10	13.99	14.00	2928645
2016-12-29	13.95	13.99	13.90	13.94	1675973
2016-12-30	14.03	14.13	14.00	14.10	1752145
2017-01-03	14.32	14.43	14.30	14.42	2765347
2017-01-04	14.63	14.65	14.49	14.61	2776247
2017-01-05	14.69	14.77	14.61	14.70	2338246
2017-01-06	14.65	14.71	14.63	14.63	1703905
2017-01-09	14.42	14.51	14.37	14.39	2508824
2017-01-10	14.48	14.53	14.36	14.41	4825202
2017-01-11	14.27	14.49	14.26	14.49	2996704
2017-01-12	14.53	14.56	14.35	14.48	3145235
2017-01-13	14.63	14.70	14.56	14.62	3259318
2017-01-17	14.54	14.56	14.35	14.36	5740057
2017-01-18	14.20	14.25	14.14	14.24	2125062
2017-01-19	14.22	14.23	14.08	14.19	1779594
2017-01-20	14.22	14.30	14.21	14.30	1874335
2017-01-23	14.24	14.27	14.14	14.25	1547292
2017-01-24	14.27	14.35	14.26	14.29	2019147
2017-01-25	14.66	14.78	14.64	14.77	3685870
2017-01-26	14.72	14.76	14.60	14.67	1968792
2017-01-27	14.64	14.66	14.56	14.63	1368585
2017-01-30	14.35	14.36	14.19	14.34	2938369
2017-01-31	14.46	14.48	14.30	14.38	2446314
2017-02-01	14.53	14.56	14.44	14.47	2354814
2017-02-02	14.81	14.81	14.66	14.73	4256884
2017-02-03	14.95	15.02	14.89	14.95	2849340
2017-02-06	14.68	14.75	14.61	14.70	3813474
2017-02-07	14.66	14.70	14.60	14.67	3465389
2017-02-08	14.30	14.31	14.11	14.27	4541195
2017-02-09	14.49	14.59	14.47	14.57	2213289
2017-02-10	14.27	14.35	14.21	14.30	4556065
2017-02-13	14.41	14.51	14.38	14.46	2654875
2017-02-14	14.37	14.55	14.36	14.52	2860176
2017-02-15	14.53	14.63	14.52	14.60	2661657
2017-02-16	14.68	14.70	14.57	14.63	1878296
2017-02-17	14.30	14.38	14.25	14.37	2384715
2017-02-21	14.28	14.30	14.16	14.22	3128718
2017-02-22	13.93	14.16	13.87	14.15	4560550
2017-02-23	14.09	14.11	13.95	14.03	1971478
2017-02-24	13.66	13.84	13.65	13.84	2610402
2017-02-27	13.77	13.84	13.74	13.83	2876608
2017-02-28	13.64	13.88	13.63	13.83	2862224
2017-03-01	14.16	14.34	14.15	14.27	4467361
2017-03-02	14.24	14.30	14.12	14.13	3224318
2017-03-03	14.69	14.79	14.63	14.76	4063014
2017-03-06	14.65	14.66	14.54	14.60	2931108
2017-03-07	14.51	14.65	14.48	14.59	1814141
2017-03-08	14.92	14.94	14.75	14.77	3592295
2017-03-09	15.15	15.22	15.06	15.15	4168998
2017-03-10	15.46	15.63	15.43	15.56	5306584
2017-03-13	15.59	15.61	15.45	15.47	2242673
2017-03-14	15.24	15.26	15.13	15.24	2716187
2017-03-15	15.28	15.37	15.25	15.31	3536481
2017-03-16	15.65	15.66	15.47	15.59	3243639
2017-03-17	15.62	15.63	15.39	15.45	2354680
2017-03-20	15.39	15.46	15.32	15.32	2382462
2017-03-21	15.79	15.80	15.41	15.47	4855380
2017-03-22	14.86	15.03	14.83	14.89	5676745
2017-03-23	14.95	15.08	14.92	14.98	3323765
2017-03-24	14.92	14.96	14.83	14.92	3156599
2017-03-27	14.85	15.02	14.81	14.99	2587232
2017-03-28	15.01	15.18	15.01	15.14	2446198
2017-03-29	14.88	15.03	14.84	15.01	4365111
2017-03-30	14.96	15.13	14.92	15.08	2838576
2017-03-31	15.08	15.18	15.07	15.09	2232318
2017-04-03	15.02	15.03	14.83	15.01	2512269
2017-04-04	14.88	14.94	14.79	14.93	2380371
2017-04-05	15.08	15.10	14.86	14.89	6835949
2017-04-06	14.96	15.04	14.90	15.01	3603066
2017-04-07	15.00	15.03	14.92	14.95	2534641
2017-04-10	14.94	15.00	14.87	14.91	2558193
2017-04-11	14.88	14.96	14.77	14.95	2651292
2017-04-12	14.76	14.83	14.70	14.79	7257929
2017-04-13	14.61	14.72	14.57	14.60	2741218
2017-04-17	14.65	14.84	14.63	14.84	1269916
2017-04-18	14.74	14.78	14.55	14.68	3433423
2017-04-19	15.18	15.23	15.06	15.16	33581731
2017-04-20	15.26	15.32	15.21	15.29	7859275
2017-04-21	15.26	15.34	15.18	15.22	3471351
2017-04-24	16.30	16.41	16.24	16.38	4621467
2017-04-25	16.47	16.51	16.35	16.45	3875797
2017-04-26	16.31	16.40	16.27	16.31	4685706
2017-04-27	16.31	16.31	16.20	16.26	2930596
2017-04-28	16.35	16.40	16.27	16.28	5349904
2017-05-01	16.38	16.57	16.31	16.56	3290867
2017-05-02	16.47	16.59	16.45	16.59	5495047
2017-05-03	16.64	16.71	16.59	16.67	3488311
2017-05-04	16.90	17.01	16.85	16.98	4899510
2017-05-05	17.21	17.35	17.15	17.35	3685214
2017-05-08	17.10	17.15	17.07	16.67	2910346
2017-05-09	16.59	16.66	16.44	16.49	4120831
2017-05-10	16.71	16.77	16.61	16.77	2998251
2017-05-11	16.59	16.73	16.49	16.68	3198431
2017-05-12	16.68	16.79	16.66	16.76	2128015
2017-05-15	16.86	16.93	16.82	16.91	1343839
2017-05-16	17.06	17.11	16.93	17.11	2052250
2017-05-17	16.74	16.83	16.55	16.60	4166385
2017-05-18	16.42	16.75	16.38	16.66	4363616
2017-05-19	16.85	16.97	16.83	16.90	3074616
2017-05-22	16.99	17.04	16.90	17.01	3602951
2017-05-23	17.12	17.14	17.02	17.08	3898806
2017-05-24	16.95	17.03	16.90	17.02	3595041
2017-05-25	17.07	17.14	16.97	17.13	9892690
2017-05-26	16.94	17.02	16.93	17.00	8698637
2017-05-30	16.82	16.83	16.67	16.69	9727959
2017-05-31	16.88	16.92	16.74	16.88	9300631
2017-06-01	16.76	16.88	16.68	16.88	10755289
2017-06-02	16.90	16.95	16.81	16.90	5698957
2017-06-05	16.78	16.93	16.77	16.84	3747550
2017-06-06	16.69	16.73	16.60	16.65	3452014
2017-06-07	17.07	17.13	16.91	17.06	8260873
2017-06-08	17.05	17.24	17.02	17.18	6986946
2017-06-09	17.37	17.50	17.32	17.44	5413082
2017-06-12	17.23	17.28	17.05	17.14	5788799
2017-06-13	17.18	17.22	17.09	17.16	4484993
2017-06-14	17.13	17.13	16.93	17.09	5381086
2017-06-15	16.64	16.88	16.62	16.84	5173719
2017-06-16	16.86	17.02	16.84	16.98	2332055
2017-06-19	17.20	17.24	17.09	17.17	3859195
2017-06-20	16.98	17.00	16.75	16.76	4497660
2017-06-21	16.76	16.86	16.71	16.78	3148184
2017-06-22	16.66	16.73	16.61	16.65	3160746
2017-06-23	16.74	16.76	16.65	16.69	4426639
2017-06-26	16.98	17.01	16.82	16.86	3538715
2017-06-27	17.15	17.20	17.04	17.14	4617750
2017-06-28	17.20	17.44	17.18	17.42	3789372
2017-06-29	17.60	17.62	17.27	17.40	6633802
2017-06-30	17.44	17.45	17.24	17.39	4839198
2017-07-03	17.55	17.66	17.52	17.56	3257062
2017-07-05	17.58	17.63	17.46	17.60	3654003
2017-07-06	17.68	17.93	17.67	17.79	3462265
2017-07-07	17.79	17.89	17.74	17.83	2293233
2017-07-10	17.81	17.93	17.76	17.90	3005067
2017-07-11	17.87	17.95	17.79	17.94	2378663
2017-07-12	17.93	17.96	17.82	17.94	3323615
2017-07-13	17.97	18.06	17.93	18.05	2939055
2017-07-14	17.95	18.17	17.89	18.13	2953743
2017-07-17	18.00	18.06	17.96	18.01	3698529
2017-07-18	17.83	17.95	17.81	17.93	6310756
2017-07-19	17.82	17.89	17.75	17.83	4696263
2017-07-20	18.02	18.13	17.99	18.05	2928492
2017-07-21	18.05	18.09	17.95	18.07	2121815
2017-07-24	18.08	18.19	18.03	18.19	2740739
2017-07-25	18.42	18.44	18.26	18.30	2054843
2017-07-26	18.35	18.52	18.29	18.43	3441325
2017-07-27	18.57	18.63	18.47	18.54	4837842
2017-07-28	18.51	18.71	18.45	18.66	3528090
2017-07-31	18.63	18.75	18.55	18.73	2736558
2017-08-01	18.84	18.94	18.77	18.87	6365782
2017-08-02	18.62	18.77	18.48	18.75	8798685
2017-08-03	18.62	18.67	18.56	18.64	2331556
2017-08-04	18.75	18.83	18.68	18.82	1964631
2017-08-07	18.86	18.90	18.82	18.86	1421373
2017-08-08	18.87	18.91	18.74	18.75	2348030
2017-08-09	18.47	18.62	18.43	18.33	2459672
2017-08-10	18.09	18.12	17.89	17.94	5404152
2017-08-11	17.95	17.99	17.82	17.92	3373481
2017-08-14	18.09	18.12	18.03	18.04	3344156
2017-08-15	18.14	18.16	18.04	18.13	2843089
2017-08-16	18.14	18.21	18.10	18.16	3179565
2017-08-17	17.95	17.99	17.77	17.78	4884465
2017-08-18	17.76	18.01	17.72	17.93	2780825
2017-08-21	17.84	17.88	17.77	17.81	2279642
2017-08-22	17.85	17.92	17.85	17.89	1532774
2017-08-23	17.81	17.85	17.73	17.76	2146501
2017-08-24	17.83	17.84	17.74	17.77	1835243
2017-08-25	17.79	17.90	17.78	17.86	2036364
2017-08-28	17.93	17.93	17.84	17.85	1355286
2017-08-29	17.78	17.81	17.69	17.75	2078831
2017-08-30	17.64	17.70	17.61	17.64	2839729
2017-08-31	17.72	17.84	17.69	17.78	3555679
2017-09-01	17.76	17.86	17.69	17.84	3944647
2017-09-05	17.57	17.59	17.32	17.40	5420859
2017-09-06	17.53	17.58	17.46	17.55	3281837
2017-09-07	17.72	17.73	17.54	17.61	2889479
2017-09-08	17.73	17.78	17.68	17.71	3022716
2017-09-11	17.80	17.92	17.79	17.86	3577139
2017-09-12	18.12	18.19	18.11	18.15	2473598
2017-09-13	18.30	18.34	18.16	18.16	2405738
2017-09-14	18.21	18.24	18.17	18.20	2194726
2017-09-15	18.12	18.15	18.04	18.12	2411592
2017-09-18	18.20	18.24	18.12	18.13	2045373
2017-09-19	18.16	18.21	18.11	18.18	2035280
2017-09-20	18.18	18.29	18.11	18.19	3330889
2017-09-21	18.38	18.43	18.34	18.39	1839121
2017-09-22	18.38	18.41	18.34	18.40	1435552
2017-09-25	18.17	18.20	17.96	18.00	2793125
2017-09-26	18.10	18.10	17.94	18.03	2113264
2017-09-27	18.36	18.38	18.25	18.29	2502594
2017-09-28	18.34	18.34	18.26	18.30	1832771
2017-09-29	18.29	18.45	18.28	18.42	3017435
2017-10-02	18.40	18.44	18.34	18.42	2399777
2017-10-03	18.42	18.49	18.41	18.47	1383487
2017-10-04	18.32	18.37	18.28	18.31	1626856
2017-10-05	18.30	18.42	18.28	18.38	2027151
2017-10-06	18.43	18.50	18.41	18.47	2349889
2017-10-09	18.50	18.53	18.45	18.47	2186798
2017-10-10	18.52	18.71	18.52	18.71	2285063
2017-10-11	18.60	18.68	18.57	18.67	1650892
2017-10-12	18.61	18.61	18.50	18.52	1349451
2017-10-13	18.49	18.57	18.44	18.47	2063507
2017-10-16	18.37	18.40	18.30	18.37	1460835
2017-10-17	18.36	18.40	18.32	18.37	2873336
2017-10-18	18.47	18.57	18.46	18.55	1088611
2017-10-19	18.50	18.73	18.48	18.72	1981040
2017-10-20	18.69	18.71	18.64	18.69	1838585
2017-10-23	18.58	18.59	18.50	18.51	1791929
2017-10-24	18.68	18.83	18.66	18.81	2628971
2017-10-25	18.98	19.01	18.76	18.82	3472638
2017-10-26	18.80	18.82	18.64	18.66	2837309
2017-10-27	18.46	18.52	18.39	18.45	2265780
2017-10-30	18.46	18.57	18.42	18.55	2028352
2017-10-31	18.54	18.57	18.50	18.52	1911474
2017-11-01	18.59	18.64	18.51	18.52	2170929
2017-11-02	18.30	18.55	18.25	18.50	3171490
2017-11-03	18.33	18.33	18.18	18.28	1627810
2017-11-06	18.24	18.31	18.21	18.28	1313548
2017-11-07	18.30	18.33	18.11	18.15	2650270
2017-11-08	18.28	18.32	18.23	18.29	1823992
2017-11-09	18.18	18.21	18.03	18.17	1931697
2017-11-10	18.24	18.29	18.19	18.21	1347907
2017-11-13	17.97	18.20	17.95	18.16	1456309
2017-11-14	18.06	18.14	18.02	18.11	1484809
2017-11-15	17.88	18.14	17.86	18.11	1765499
2017-11-16	18.06	18.11	17.97	18.07	2187257
2017-11-17	17.96	18.08	17.84	18.06	3138014
2017-11-20	17.90	17.92	17.84	17.86	2459435
2017-11-21	17.81	17.87	17.72	17.79	4097142
2017-11-22	17.96	18.01	17.86	17.91	1804948
2017-11-24	18.32	18.33	18.27	18.31	1408969
2017-11-27	18.19	18.27	18.14	18.15	1769239
2017-11-28	18.10	18.28	18.02	18.26	2814025
2017-11-29	18.25	18.29	18.14	18.22	4953638
2017-11-30	18.23	18.24	18.08	18.10	3257039
2017-12-01	18.05	18.07	17.82	17.98	4792084
2017-12-04	18.10	18.16	18.02	18.09	3718350
2017-12-05	17.95	18.02	17.86	17.87	3975027
2017-12-06	17.77	17.82	17.70	17.72	3063260
2017-12-07	17.91	18.18	17.87	18.13	2176458
2017-12-08	18.51	18.56	18.32	18.55	9069131
2017-12-11	18.52	18.55	18.48	18.51	7822368
2017-12-12	18.40	18.46	18.30	18.43	4287602
2017-12-13	18.35	18.41	18.30	18.31	3237858
2017-12-14	18.50	18.54	18.23	18.25	1581378
2017-12-15	18.28	18.28	18.17	18.18	2438680
2017-12-18	18.41	18.47	18.36	18.40	3004728
2017-12-19	18.54	18.55	18.37	18.50	2690238
2017-12-20	18.51	18.55	18.44	18.46	1770369
2017-12-21	18.50	18.65	18.49	18.55	1434981
2017-12-22	18.44	18.48	18.40	18.47	1120414
2017-12-26	18.49	18.54	18.46	18.49	1055231
2017-12-27	18.48	18.52	18.43	18.44	969906
2017-12-28	18.51	18.57	18.47	18.51	816112
2017-12-29	18.49	18.51	18.41	18.46	1026287
2018-01-02	18.45	18.51	18.40	18.48	1958855
2018-01-03	18.55	18.66	18.55	18.60	2575450
2018-01-04	18.99	19.13	18.94	18.97	3242857
2018-01-05	19.01	19.12	18.92	19.11	1746970
2018-01-08	19.00	19.04	18.96	18.99	1393924
2018-01-09	19.03	19.15	19.00	19.10	2034213
2018-01-10	19.73	19.79	19.66	19.68	2912014
2018-01-11	19.94	20.06	19.89	20.05	3167521
2018-01-12	20.15	20.33	20.12	20.31	2331399
2018-01-16	20.19	20.22	20.11	20.17	3154333
2018-01-17	20.11	20.34	20.04	20.25	2471876
2018-01-18	20.22	20.27	20.11	20.22	3025770
2018-01-19	20.18	20.30	20.10	20.27	4230365
2018-01-22	20.41	20.58	20.40	20.57	2397862
2018-01-23	20.00	20.21	19.99	20.19	5958515
2018-01-24	20.16	20.25	20.12	20.22	3354518
2018-01-25	20.26	20.40	20.15	20.28	4207375
2018-01-26	20.20	20.31	20.15	20.30	2601746
2018-01-29	20.17	20.28	20.11	20.24	3954748
2018-01-30	20.05	20.07	19.94	19.99	5218896
2018-01-31	19.85	19.89	19.64	19.70	3054171
2018-02-01	19.58	19.74	19.50	19.68	2477633
2018-02-02	19.67	19.71	19.35	19.35	2352975
2018-02-05	19.34	19.52	18.68	18.77	5234037
2018-02-06	18.71	19.02	18.60	19.00	7656562
2018-02-07	18.81	18.99	18.68	18.73	5198230
2018-02-08	18.80	18.80	18.21	18.22	4364519
2018-02-09	18.05	18.30	17.75	18.22	5842059
2018-02-12	18.22	18.45	18.12	18.32	5381011
2018-02-13	18.17	18.22	18.07	18.19	4231348
2018-02-14	17.92	18.52	17.91	18.50	5065052
2018-02-15	18.56	18.57	18.37	18.51	3686339
2018-02-16	18.31	18.50	18.29	18.38	5040539
2018-02-20	18.15	18.28	18.14	18.18	4502472
2018-02-21	18.10	18.27	18.06	18.07	5437676
2018-02-22	18.14	18.22	18.02	18.07	3488318
2018-02-23	18.14	18.22	18.11	18.21	1788321
2018-02-26	18.17	18.28	18.07	18.25	2429765
2018-02-27	17.98	18.09	17.87	17.88	3955264
2018-02-28	17.91	17.91	17.57	17.58	3106729
2018-03-01	17.56	17.71	17.39	17.53	4206341
2018-03-02	17.42	17.59	17.34	17.56	2671864
2018-03-05	17.42	17.66	17.37	17.62	2757035
2018-03-06	17.92	17.95	17.78	17.83	3024383
2018-03-07	17.57	17.73	17.57	17.71	2807671
2018-03-08	17.97	18.00	17.69	17.77	2664338
2018-03-09	17.73	17.78	17.66	17.71	1839715
2018-03-12	17.65	17.76	17.63	17.71	3150034
2018-03-13	17.63	17.65	17.48	17.52	2603837
2018-03-14	17.47	17.50	17.36	17.42	2054364
2018-03-15	17.41	17.50	17.33	17.47	4364649
2018-03-16	17.56	17.68	17.54	17.62	1782684
2018-03-19	17.51	17.53	17.30	17.46	2761868
2018-03-20	17.36	17.43	17.28	17.33	2813332
2018-03-21	17.22	17.40	17.12	17.28	3376690
2018-03-22	16.70	16.82	16.53	16.60	5360492
2018-03-23	16.58	16.71	16.42	16.45	3875910
2018-03-26	16.82	16.89	16.63	16.86	2813097
2018-03-27	16.95	16.96	16.58	16.65	3796116
2018-03-28	16.94	17.05	16.87	16.92	4044750
2018-03-29	16.92	16.97	16.82	16.93	1864482
2018-04-02	16.95	16.95	16.59	16.74	2136868
2018-04-03	16.65	16.78	16.62	16.74	2736582
2018-04-04	16.50	16.78	16.50	16.77	2637935
2018-04-05	16.96	17.07	16.90	16.95	5334528
2018-04-06	16.87	16.93	16.73	16.80	3772717
2018-04-09	16.89	17.05	16.85	16.89	2077112
2018-04-10	17.09	17.12	16.96	16.99	2595504
2018-04-11	17.14	17.18	17.02	17.04	2097923
2018-04-12	17.28	17.39	17.27	17.34	2247665
2018-04-13	17.59	17.61	17.33	17.36	2257490
2018-04-16	17.46	17.48	17.38	17.45	2037718
2018-04-17	17.57	17.60	17.46	17.50	2003201
2018-04-18	17.52	17.56	17.43	17.44	2008692
2018-04-19	17.40	17.54	17.39	17.49	2211385
2018-04-20	17.49	17.54	17.46	17.51	1398361
2018-04-23	17.59	17.65	17.53	17.62	1809279
2018-04-24	17.63	17.73	17.55	17.07	2840153
2018-04-25	17.00	17.07	16.87	16.98	2927125
2018-04-26	16.97	16.97	16.78	16.82	3382854
2018-04-27	16.67	16.85	16.65	16.83	1655342
2018-04-30	16.80	16.91	16.78	16.79	1534511
2018-05-01	16.75	16.76	16.63	16.71	1355111
2018-05-02	16.88	16.91	16.79	16.79	2073089
2018-05-03	16.59	16.64	16.37	16.61	2295475
2018-05-04	16.38	16.68	16.35	16.62	2224699
2018-05-07	16.54	16.68	16.52	16.62	1647384
2018-05-08	16.46	16.55	16.43	16.47	2840897
2018-05-09	16.05	16.11	15.93	16.03	3382357
2018-05-10	16.03	16.04	15.92	16.01	2038875
2018-05-11	15.92	16.02	15.92	15.99	2537046
2018-05-14	16.22	16.22	16.07	16.07	2441841
2018-05-15	15.90	15.98	15.84	15.88	2920828
2018-05-16	15.74	15.79	15.69	15.74	2375200
2018-05-17	15.69	15.69	15.55	15.58	3423590
2018-05-18	15.61	15.64	15.51	15.54	1879090
2018-05-21	15.64	15.66	15.60	15.60	1371500
2018-05-22	15.89	15.93	15.80	15.81	3602264
2018-05-23	15.70	15.73	15.56	15.60	4537794
2018-05-24	15.50	15.52	15.35	15.47	2857832
2018-05-25	15.15	15.32	15.14	15.32	1951110
2018-05-29	14.64	14.72	14.31	14.39	8768475
2018-05-30	14.62	14.83	14.53	14.76	5125199
2018-05-31	14.55	14.66	14.39	14.63	6020329
2018-06-01	15.01	15.07	14.85	14.96	5274774
2018-06-04	15.16	15.18	15.02	15.04	3037356
2018-06-05	14.87	14.90	14.72	14.77	2643109
2018-06-06	14.84	15.03	14.82	15.01	2304483
2018-06-07	15.11	15.13	14.93	14.96	4598678
2018-06-08	14.83	14.94	14.77	14.90	2230527
2018-06-11	15.10	15.32	15.08	15.22	4083605
2018-06-12	15.22	15.24	15.08	15.12	2926697
2018-06-13	15.13	15.14	15.03	15.06	2437462
2018-06-14	14.76	14.80	14.71	14.74	3059822
2018-06-15	14.48	14.65	14.45	14.62	3102665
2018-06-18	14.60	14.70	14.56	14.69	2167010
2018-06-19	14.50	14.63	14.46	14.60	2469589
2018-06-20	14.71	14.73	14.64	14.64	2732914
2018-06-21	14.53	14.56	14.36	14.48	2347360
2018-06-22	14.66	14.73	14.62	14.63	1687903
2018-06-25	14.63	14.68	14.52	14.63	2966771
2018-06-26	14.56	14.57	14.37	14.47	2596074
2018-06-27	14.31	14.46	14.18	14.18	3395855
2018-06-28	14.19	14.32	14.14	14.30	2371362
2018-06-29	14.44	14.49	14.31	14.32	3132404
2018-07-02	14.25	14.37	14.24	14.37	2204706
2018-07-03	14.32	14.41	14.31	14.32	1229181
2018-07-05	14.72	14.74	14.65	14.67	2233342
2018-07-06	14.69	14.81	14.66	14.75	1679765
2018-07-09	14.83	14.89	14.81	14.87	2055147
2018-07-10	14.75	14.81	14.69	14.79	1689008
2018-07-11	14.57	14.63	14.48	14.50	1505564
2018-07-12	14.54	14.62	14.51	14.58	1406118
2018-07-13	14.55	14.60	14.48	14.58	965421
2018-07-16	14.62	14.74	14.61	14.73	1258515
2018-07-17	14.46	14.51	14.42	14.44	15030760
2018-07-18	14.34	14.47	14.33	14.45	24409511
2018-07-19	14.31	14.41	14.25	14.37	12540613
2018-07-20	14.43	14.63	14.42	14.60	3160793
2018-07-23	14.67	14.75	14.66	14.72	3324595
2018-07-24	14.98	15.10	14.96	15.04	3167460
2018-07-25	15.00	15.09	14.88	15.08	2722132
2018-07-26	15.05	15.13	14.99	15.10	4525066
2018-07-27	15.13	15.24	15.09	15.22	2633704
2018-07-30	15.16	15.31	15.16	15.25	3610373
2018-07-31	15.35	15.36	15.25	15.27	2282286
2018-08-01	15.18	15.22	15.13	15.15	1893326
2018-08-02	14.79	14.93	14.72	14.87	3363987
2018-08-03	14.85	14.97	14.82	14.97	2447678
2018-08-06	14.87	14.92	14.82	14.84	1655827
2018-08-07	14.91	14.94	14.82	14.82	1505957
2018-08-08	14.88	14.97	14.88	14.90	1328414
2018-08-09	14.89	14.92	14.86	14.59	2338993
2018-08-10	13.78	13.84	13.69	13.76	5010435
2018-08-13	13.38	13.54	13.34	13.39	7240828
2018-08-14	13.42	13.50	13.30	13.48	4619950
2018-08-15	13.24	13.41	13.18	13.39	4957972
2018-08-16	13.51	13.58	13.37	13.38	3113595
2018-08-17	13.31	13.37	13.26	13.35	2240714
2018-08-20	13.35	13.39	13.30	13.31	1629095
2018-08-21	13.70	13.84	13.68	13.79	24485531
2018-08-22	13.93	13.97	13.86	13.92	14961859
2018-08-23	13.81	13.87	13.76	13.77	11574804
2018-08-24	13.92	13.93	13.82	13.83	2862220
2018-08-27	13.92	14.08	13.91	14.06	2004673
2018-08-28	14.08	14.08	13.95	13.95	1599000
2018-08-29	13.91	14.03	13.86	13.99	2192101
2018-08-30	13.81	13.86	13.73	13.75	2154522
2018-08-31	13.55	13.63	13.52	13.58	2780407
2018-09-04	13.19	13.44	13.16	13.40	2642234
2018-09-05	13.48	13.51	13.39	13.42	3005394
2018-09-06	13.41	13.47	13.35	13.41	2115096
2018-09-07	12.66	12.86	12.60	12.85	6986703
2018-09-10	13.01	13.05	12.92	12.93	1891952
2018-09-11	12.82	12.88	12.68	12.74	3951471
2018-09-12	12.58	12.74	12.56	12.65	2242775
2018-09-13	12.82	12.90	12.75	12.83	2931353
2018-09-14	12.84	12.91	12.79	12.86	2434725
2018-09-17	12.98	13.03	12.94	12.95	1822917
2018-09-18	12.88	13.01	12.88	12.97	2266544
2018-09-19	13.04	13.24	13.02	13.19	3168358
2018-09-20	13.61	13.66	13.53	13.65	3100204
2018-09-21	13.68	13.72	13.61	13.67	1747272
2018-09-24	13.64	13.65	13.50	13.52	2067715
2018-09-25	13.73	13.77	13.59	13.64	4233277
2018-09-26	13.59	13.67	13.55	13.55	2517150
2018-09-27	13.55	13.62	13.47	13.49	2024944
2018-09-28	12.97	13.10	12.93	12.97	4748243
2018-10-01	13.02	13.06	12.88	12.90	1900328
2018-10-02	12.88	12.91	12.79	12.89	2946855
2018-10-03	12.99	13.05	12.90	12.96	2713456
2018-10-04	12.98	12.99	12.75	12.81	4367852
2018-10-05	12.79	12.81	12.67	12.71	2598409
2018-10-08	12.38	12.54	12.36	12.50	3912845
2018-10-09	12.52	12.56	12.44	12.45	3529225
2018-10-10	12.78	12.80	12.56	12.57	3237692
2018-10-11	12.65	12.68	12.41	12.43	4231878
2018-10-12	12.71	12.73	12.42	12.59	4374051
2018-10-15	12.48	12.65	12.45	12.56	3587934
2018-10-16	12.59	12.61	12.52	12.57	3093080
2018-10-17	12.54	12.63	12.39	12.50	3113982
2018-10-18	12.36	12.41	12.04	12.05	3313282
2018-10-19	12.02	12.25	12.00	12.19	2697179
2018-10-22	12.09	12.13	11.89	11.90	3379635
2018-10-23	11.87	11.97	11.77	11.88	4181910
2018-10-24	11.85	11.85	11.63	11.63	4327478
2018-10-25	11.82	11.87	11.74	11.76	2922086
2018-10-26	11.62	11.74	11.47	11.67	2908474
2018-10-29	11.79	11.87	11.65	11.71	3443347
2018-10-30	11.78	11.83	11.64	11.78	4542368
2018-10-31	11.83	11.94	11.80	11.81	3343901
2018-11-01	12.68	12.85	12.62	12.75	4983960
2018-11-02	13.00	13.00	12.79	12.90	2949907
2018-11-05	12.85	12.92	12.79	12.83	2274405
2018-11-06	12.74	12.80	12.71	12.79	1914499
2018-11-07	13.05	13.12	13.00	13.10	3166444
2018-11-08	13.00	13.08	12.86	12.86	2104026
2018-11-09	12.79	12.87	12.74	12.81	2137329
2018-11-12	12.67	12.69	12.47	12.48	2166149
2018-11-13	12.58	12.72	12.56	12.58	3195216
2018-11-14	12.78	12.79	12.48	12.62	3428555
2018-11-15	12.37	12.48	12.27	12.46	3736835
2018-11-16	12.38	12.45	12.32	12.36	3261045
2018-11-19	12.44	12.49	12.37	12.47	3990358
2018-11-20	12.19	12.22	12.01	12.03	3438403
2018-11-21	12.22	12.31	12.17	12.20	4904648
2018-11-23	12.09	12.12	12.03	12.08	2435123
2018-11-26	12.30	12.42	12.30	12.42	4099955
2018-11-27	12.28	12.32	12.22	12.27	1995155
2018-11-28	12.38	12.51	12.27	12.51	2761778
2018-11-29	12.24	12.31	12.20	12.27	6001331
2018-11-30	12.10	12.13	12.02	12.08	2891937
2018-12-03	12.29	12.34	12.25	12.28	2580555
2018-12-04	12.23	12.27	11.88	11.93	3379769
2018-12-06	11.63	11.65	11.40	11.59	4502340
2018-12-07	11.60	11.69	11.39	11.41	5560569
2018-12-10	11.37	11.40	11.08	11.17	6249328
2018-12-11	11.30	11.31	11.07	11.12	5886128
2018-12-12	11.41	11.59	11.37	11.50	6443193
2018-12-13	11.68	11.69	11.48	11.56	5898988
2018-12-14	11.38	11.52	11.38	11.43	3689096
2018-12-17	11.25	11.26	11.03	11.09	4867131
2018-12-18	11.30	11.33	11.10	11.14	8527494
2018-12-19	11.22	11.30	10.96	11.02	5097091
2018-12-20	10.71	10.76	10.56	10.62	7865820
2018-12-21	10.70	10.81	10.51	10.53	8791190
2018-12-24	10.51	10.63	10.37	10.38	1630372
2018-12-26	10.38	10.68	10.21	10.68	2540504
2018-12-27	10.45	10.60	10.32	10.59	4395345
2018-12-28	10.71	10.74	10.58	10.63	5267449
2018-12-31	10.66	10.74	10.58	10.66	3195686
2019-01-02	10.47	10.67	10.46	10.65	5005159
2019-01-03	10.72	10.78	10.67	10.69	3130598
2019-01-04	11.05	11.26	11.01	11.23	3152255
2019-01-07	11.30	11.39	11.22	11.31	2512600
2019-01-08	11.45	11.49	11.33	11.42	4144701
2019-01-09	11.39	11.46	11.26	11.33	2283332
2019-01-10	11.25	11.37	11.22	11.32	1878469
2019-01-11	11.23	11.36	11.20	11.31	2568025
2019-01-14	11.27	11.44	11.26	11.40	2432718
2019-01-15	11.31	11.43	11.31	11.41	2738653
2019-01-16	11.59	11.80	11.59	11.74	2719216
2019-01-17	11.61	11.68	11.52	11.60	2852207
2019-01-18	11.88	11.98	11.84	11.94	2735402
2019-01-22	11.72	11.81	11.70	11.77	2220789
2019-01-23	12.01	12.03	11.85	11.91	2511250
2019-01-24	11.79	11.84	11.71	11.78	5345435
2019-01-25	12.06	12.22	12.05	12.14	2618086
2019-01-28	12.09	12.14	12.03	12.13	3643359
2019-01-29	12.05	12.08	11.98	12.03	2299790
2019-01-30	12.07	12.20	12.02	12.13	1637934
2019-01-31	11.82	11.88	11.78	11.87	2699551
2019-02-01	11.73	11.89	11.71	11.83	2309561
2019-02-04	11.64	11.76	11.55	11.75	2897077
2019-02-05	11.88	11.95	11.83	11.94	2063477
2019-02-06	12.56	12.71	12.55	12.56	9140905
2019-02-07	12.46	12.58	12.32	12.36	3869857
2019-02-08	12.22	12.24	12.06	12.20	3463662
2019-02-11	12.30	12.31	12.23	12.26	1764075
2019-02-12	12.32	12.41	12.32	12.36	2583719
2019-02-13	12.39	12.42	12.31	12.32	1999008
2019-02-14	12.16	12.24	12.10	12.19	2134325
2019-02-15	12.41	12.55	12.38	12.50	2427089
2019-02-19	12.43	12.62	12.43	12.58	1867777
2019-02-20	12.55	12.71	12.54	12.66	2580015
2019-02-21	12.49	12.51	12.40	12.41	2641621
2019-02-22	12.59	12.65	12.56	12.58	2135003
2019-02-25	12.81	12.85	12.71	12.72	2677624
2019-02-26	12.85	12.95	12.83	12.90	2801040
2019-02-27	13.05	13.17	13.02	13.11	2938388
2019-02-28	13.28	13.33	13.21	13.22	3611286
2019-03-01	13.37	13.44	13.24	13.25	4221299
2019-03-04	13.21	13.26	13.09	13.15	2315790
2019-03-05	12.78	12.79	12.58	12.75	4137347
2019-03-06	12.30	12.46	12.20	12.32	10593367
2019-03-07	12.16	12.16	11.79	11.97	8252558
2019-03-08	11.70	11.81	11.68	11.76	4634268
2019-03-11	12.04	12.13	12.01	12.11	2128979
2019-03-12	12.08	12.12	12.01	12.08	2938680
2019-03-13	12.26	12.33	12.23	12.31	1810307
2019-03-14	12.35	12.44	12.35	12.36	1447022
2019-03-15	12.50	12.61	12.49	12.59	2075012
2019-03-18	12.36	12.49	12.35	12.46	3539819
2019-03-19	12.64	12.65	12.38	12.42	4098506
2019-03-20	12.24	12.36	12.18	12.23	3345568
2019-03-21	12.21	12.28	12.17	12.23	3502080
2019-03-22	11.98	11.99	11.78	11.82	5049558
2019-03-25	11.88	11.95	11.82	11.85	3285058
2019-03-26	11.86	11.92	11.81	11.89	3273110
2019-03-27	12.15	12.25	12.07	12.15	4047940
2019-03-28	12.00	12.07	11.94	12.04	2371268
2019-03-29	12.15	12.18	12.04	12.14	2681759
2019-04-01	12.30	12.53	12.30	12.50	6066850
2019-04-02	12.54	12.61	12.49	12.55	2821054
2019-04-03	12.73	12.78	12.68	12.73	3197730
2019-04-04	12.72	12.84	12.71	12.80	1792477
2019-04-05	12.73	12.80	12.66	12.70	2401817
2019-04-08	12.74	12.82	12.71	12.81	2255804
2019-04-09	12.76	12.81	12.70	12.73	1975478
2019-04-10	12.73	12.75	12.64	12.71	2136178
2019-04-11	12.90	12.98	12.87	12.92	2473856
2019-04-12	13.37	13.48	13.34	13.45	4140337
2019-04-15	13.51	13.55	13.45	13.50	2662294
2019-04-16	13.69	13.72	13.58	13.66	8242857
2019-04-17	13.66	13.67	13.52	13.64	2805380
2019-04-18	13.58	13.61	13.54	13.54	2244603
2019-04-22	13.53	13.59	13.45	13.45	1342221
2019-04-23	13.39	13.45	13.36	13.39	3811096
2019-04-24	13.26	13.26	13.12	12.66	4460162
2019-04-25	12.61	12.63	12.50	12.59	2996984
2019-04-26	12.64	12.69	12.60	12.66	1522944
2019-04-29	12.65	12.78	12.65	12.75	2596195
2019-04-30	12.76	12.80	12.67	12.76	2638919
2019-05-01	12.77	12.85	12.61	12.61	2679608
2019-05-02	12.60	12.65	12.55	12.60	3336785
2019-05-03	12.61	12.63	12.51	12.60	1587502
2019-05-06	12.30	12.43	12.26	12.42	1899166
2019-05-07	12.15	12.18	12.01	12.04	2939847
2019-05-08	11.97	12.07	11.95	12.04	3132714
2019-05-09	11.75	11.86	11.68	11.83	2809872
2019-05-10	11.81	11.92	11.72	11.88	2205724
2019-05-13	11.59	11.62	11.46	11.47	2454711
2019-05-14	11.48	11.65	11.45	11.54	2733989
2019-05-15	11.23	11.42	11.21	11.31	3689431
2019-05-16	11.37	11.48	11.36	11.41	2222937
2019-05-17	11.25	11.33	11.23	11.23	1947495
2019-05-20	11.11	11.23	11.09	11.15	1977817
2019-05-21	11.23	11.32	11.18	11.30	3711370
2019-05-22	11.03	11.10	11.00	11.03	2317889
2019-05-23	10.84	10.89	10.78	10.86	2726200
2019-05-24	10.97	11.02	10.93	11.00	3928788
2019-05-28	11.05	11.07	10.90	10.91	1979865
2019-05-29	10.87	10.92	10.80	10.90	5336571
2019-05-30	10.90	10.96	10.82	10.85	2206410
2019-05-31	10.74	10.83	10.73	10.76	2899155
2019-06-03	10.70	10.82	10.69	10.80	2556977
2019-06-04	11.20	11.26	11.17	11.23	3279121
2019-06-05	11.17	11.19	11.08	11.11	2765188
2019-06-06	11.13	11.17	10.96	11.08	2282225
2019-06-07	11.15	11.26	11.15	11.16	2013043
2019-06-10	11.38	11.46	11.35	11.37	2288754
2019-06-11	11.52	11.54	11.43	11.46	3681581
2019-06-12	11.37	11.40	11.24	11.25	2510392
2019-06-13	11.20	11.22	11.12	11.15	2904642
2019-06-14	11.06	11.07	10.98	11.02	2330570
2019-06-17	11.11	11.17	11.02	11.03	2006828
2019-06-18	11.14	11.34	11.13	11.28	2586104
2019-06-19	11.41	11.49	11.37	11.38	2275287
2019-06-20	11.32	11.34	11.21	11.29	14376494
2019-06-21	11.20	11.23	11.10	11.12	15364169
2019-06-24	11.19	11.24	11.08	11.08	2995238
2019-06-25	11.05	11.10	11.01	11.08	4113518
2019-06-26	11.30	11.37	11.27	11.35	4201541
2019-06-27	11.52	11.62	11.52	11.61	2467776
2019-06-28	11.62	11.66	11.55	11.57	2294846
2019-07-01	11.74	11.77	11.55	11.58	2588516
2019-07-02	11.46	11.53	11.45	11.50	2583283
2019-07-03	11.54	11.66	11.54	11.63	1221502
2019-07-05	11.86	11.91	11.75	11.78	2155916
2019-07-08	11.55	11.60	11.49	11.54	2431449
2019-07-09	11.44	11.51	11.40	11.46	3645018
2019-07-10	11.67	11.70	11.53	11.54	2185189
2019-07-11	11.65	11.72	11.61	11.72	2320239
2019-07-12	11.76	11.77	11.65	11.66	1489357
2019-07-15	11.70	11.70	11.63	11.65	1490771
2019-07-16	11.76	11.81	11.67	11.69	1767123
2019-07-17	11.57	11.59	11.49	11.50	1534662
2019-07-18	11.50	11.56	11.47	11.54	3918387
2019-07-19	11.27	11.33	11.24	11.29	2377247
2019-07-22	11.33	11.35	11.24	11.32	2410681
2019-07-23	11.43	11.51	11.43	11.48	1597509
2019-07-24	11.43	11.54	11.42	11.52	1369360
2019-07-25	11.66	11.69	11.48	11.59	3677473
2019-07-26	11.58	11.60	11.51	11.56	1861782
2019-07-29	11.51	11.54	11.44	11.45	1287073
2019-07-30	11.14	11.24	11.12	11.19	2048158
2019-07-31	11.19	11.23	11.06	11.10	2678419
2019-08-01	10.64	10.84	10.54	10.55	7476309
2019-08-02	10.34	10.38	10.22	10.30	4545233
2019-08-05	10.08	10.15	10.00	10.05	3994321
2019-08-06	10.06	10.14	10.00	10.11	3791634
2019-08-07	9.96	10.14	9.93	10.10	4376942
2019-08-08	10.11	10.23	10.05	9.87	2884991
2019-08-09	9.77	9.80	9.65	9.73	3252244
2019-08-12	9.56	9.56	9.45	9.48	2473284
2019-08-13	9.55	9.79	9.51	9.70	11107216
2019-08-14	9.43	9.44	9.30	9.30	8665858
2019-08-15	9.31	9.37	9.22	9.24	4176771
2019-08-16	9.33	9.55	9.32	9.51	5800331
2019-08-19	9.50	9.51	9.41	9.42	3181408
2019-08-20	9.38	9.44	9.32	9.36	2769805
2019-08-21	9.42	9.43	9.31	9.33	2088240
2019-08-22	9.53	9.54	9.44	9.50	2455004
2019-08-23	9.44	9.51	9.27	9.28	3119082
2019-08-26	9.43	9.45	9.38	9.42	3242787
2019-08-27	9.50	9.51	9.36	9.39	3400817
2019-08-28	9.33	9.41	9.31	9.35	1607545
2019-08-29	9.49	9.54	9.47	9.48	2304390
2019-08-30	9.64	9.68	9.53	9.55	2333450
2019-09-03	9.46	9.52	9.43	9.50	2843784
2019-09-04	9.67	9.68	9.57	9.63	2746570
2019-09-05	9.89	9.97	9.88	9.93	2904120
2019-09-06	10.05	10.07	9.97	10.00	2828045
2019-09-09	10.19	10.33	10.17	10.31	3354925
2019-09-10	10.57	10.63	10.54	10.60	3259020
2019-09-11	10.60	10.62	10.50	10.62	3636902
2019-09-12	10.46	10.66	10.41	10.64	6176565
2019-09-13	10.87	10.92	10.78	10.85	5563151
2019-09-16	10.64	10.69	10.63	10.67	2820027
2019-09-17	10.42	10.59	10.37	10.58	3660438
2019-09-18	10.48	10.51	10.42	10.48	3363230
2019-09-19	10.63	10.66	10.58	10.58	2283662
2019-09-20	10.74	10.77	10.66	10.69	2984402
2019-09-23	10.44	10.55	10.37	10.54	2604598
2019-09-24	10.46	10.48	10.29	10.33	3981106
2019-09-25	10.23	10.39	10.22	10.36	4105835
2019-09-26	10.33	10.39	10.30	10.36	3158650
2019-09-27	10.43	10.50	10.41	10.43	2350571
2019-09-30	10.46	10.51	10.42	10.45	1930015
2019-10-01	10.51	10.53	10.26	10.30	4125008
2019-10-02	10.15	10.17	9.94	9.99	3326153
2019-10-03	10.04	10.06	9.89	10.02	3427003
2019-10-04	9.99	10.13	9.96	10.12	1972280
2019-10-07	10.11	10.18	10.08	10.10	2656790
2019-10-08	9.95	10.01	9.90	9.94	3303859
2019-10-09	9.94	10.02	9.90	10.01	3119187
2019-10-10	10.21	10.46	10.19	10.44	18584929
2019-10-11	10.71	10.91	10.69	10.80	11114881
2019-10-14	10.77	10.93	10.75	10.89	7389380
2019-10-15	10.89	11.20	10.87	11.08	17470453
2019-10-16	11.27	11.40	11.25	11.32	12370478
2019-10-17	11.42	11.45	11.26	11.30	3073158
2019-10-18	11.38	11.40	11.31	11.39	2383545
2019-10-21	11.66	11.69	11.55	11.55	3637563
2019-10-22	11.46	11.63	11.44	11.52	4628566
2019-10-23	11.51	11.56	11.46	11.56	3281389
2019-10-24	11.60	11.64	11.42	11.49	2247286
2019-10-25	11.45	11.56	11.45	11.52	3054724
2019-10-28	11.50	11.56	11.48	11.55	2849345
2019-10-29	11.48	11.55	11.47	11.53	1966640
2019-10-30	11.30	11.36	11.18	11.33	4198327
2019-10-31	11.36	11.37	11.24	11.33	3913866
2019-11-01	11.38	11.44	11.32	11.43	3491478
2019-11-04	11.58	11.61	11.57	11.60	2350925
2019-11-05	11.75	11.79	11.70	11.77	3459350
2019-11-06	11.76	11.78	11.72	11.77	4905975
2019-11-07	11.95	12.10	11.93	12.08	15058501
2019-11-08	11.88	11.94	11.85	11.92	5274976
2019-11-11	11.88	11.95	11.86	11.91	2074304
2019-11-12	11.92	11.95	11.88	11.89	2276408
2019-11-13	11.65	11.70	11.62	11.66	3714913
2019-11-14	11.58	11.63	11.53	11.60	1961389
2019-11-15	11.73	11.74	11.64	11.69	1903131
2019-11-18	11.54	11.70	11.52	11.66	3265040
2019-11-19	11.78	11.80	11.67	11.72	1699875
2019-11-20	11.53	11.57	11.47	11.51	3657922
2019-11-21	11.54	11.58	11.47	11.56	2177720
2019-11-22	11.62	11.71	11.61	11.63	3704012
2019-11-25	11.62	11.65	11.60	11.64	2158845
2019-11-26	11.52	11.55	11.47	11.54	2538284
2019-11-27	11.55	11.62	11.54	11.60	2472604
2019-11-29	11.53	11.58	11.50	11.52	1255390
2019-12-02	11.58	11.58	11.43	11.45	2825380
2019-12-03	11.33	11.33	11.19	11.27	5687766
2019-12-04	11.43	11.49	11.40	11.47	3910114
2019-12-05	11.61	11.61	11.47	11.49	4818836
2019-12-06	11.62	11.63	11.55	11.57	3359418
2019-12-09	11.63	11.68	11.61	11.63	1997387
2019-12-10	11.55	11.60	11.52	11.53	1675933
2019-12-11	11.61	11.65	11.58	11.58	1760379
2019-12-12	11.69	11.94	11.67	11.92	3411607
2019-12-13	12.05	12.17	11.88	11.96	5430750
2019-12-16	12.06	12.14	12.02	12.02	3716723
2019-12-17	12.15	12.19	12.13	12.19	3874389
2019-12-18	12.16	12.24	12.14	12.16	7997529
2019-12-19	12.16	12.17	12.08	12.09	2164590
2019-12-20	12.10	12.14	12.00	12.01	2742984
2019-12-23	11.97	12.02	11.93	11.98	1942245
2019-12-24	12.00	12.00	11.94	11.96	612888
2019-12-26	11.96	12.05	11.96	12.01	1171693
2019-12-27	12.05	12.06	12.00	12.03	1980279
2019-12-30	12.11	12.11	12.00	12.00	1800764
2019-12-31	12.00	12.05	11.98	12.05	1241931
2020-01-02	12.30	12.44	12.26	12.43	2470532
2020-01-03	12.18	12.28	12.15	12.20	2890476
2020-01-06	12.09	12.20	12.09	12.19	1549890
2020-01-07	12.26	12.27	12.18	12.21	2798645
2020-01-08	12.28	12.40	12.28	12.34	2376218
2020-01-09	12.29	12.30	12.18	12.25	3137378
2020-01-10	12.09	12.12	12.01	12.02	2142925
2020-01-13	11.91	12.03	11.88	11.99	3258302
2020-01-14	11.96	12.03	11.96	11.96	2610353
2020-01-15	11.85	11.87	11.75	11.78	2032473
2020-01-16	11.84	11.87	11.80	11.85	2237403
2020-01-17	11.83	11.86	11.78	11.81	3869591
2020-01-21	11.68	11.68	11.55	11.56	3299819
2020-01-22	11.52	11.56	11.48	11.54	2555204
2020-01-23	11.42	11.48	11.32	11.46	2414555
2020-01-24	11.44	11.44	11.23	11.27	2776659
2020-01-27	11.00	11.08	10.95	10.96	3322646
2020-01-28	11.05	11.17	11.03	11.10	2549042
2020-01-29	11.16	11.20	11.06	11.08	2208746
2020-01-30	11.01	11.17	10.98	11.16	3058723
2020-01-31	10.98	11.00	10.83	10.87	4058484
2020-02-03	10.91	11.01	10.87	10.87	2767831
2020-02-04	11.20	11.23	11.11	11.12	2037101
2020-02-05	11.41	11.42	11.32	11.33	2848321
2020-02-06	11.64	11.65	11.48	11.48	3710934
2020-02-07	11.50	11.57	11.45	11.55	3154210
2020-02-10	11.49	11.53	11.45	11.51	2211227
2020-02-11	11.66	11.72	11.64	11.66	2718134
2020-02-12	11.85	11.86	11.74	11.78	1787072
2020-02-13	11.67	11.69	11.61	11.66	2225611
2020-02-14	11.67	11.68	11.52	11.56	2378353
2020-02-18	11.31	11.36	11.25	11.25	1876116
2020-02-19	10.99	11.01	10.74	10.83	6825632
2020-02-20	10.90	10.96	10.82	10.90	3729613
2020-02-21	10.74	10.77	10.68	10.73	3497998
2020-02-24	10.21	10.36	10.20	10.25	5296430
2020-02-25	10.16	10.19	9.83	9.88	6798870
2020-02-26	9.95	10.06	9.84	9.88	9788220
2020-02-27	9.63	9.86	9.56	9.58	7991647
2020-02-28	9.39	9.57	9.28	9.49	13188859
2020-03-02	9.50	9.60	9.29	9.59	8182367
2020-03-03	9.62	9.70	9.17	9.21	13687993
2020-03-04	9.16	9.27	9.02	9.26	10303949
2020-03-05	8.77	8.91	8.69	8.75	11223485
2020-03-06	8.55	8.68	8.40	8.46	9167944
2020-03-09	7.41	7.89	7.19	7.24	7029886
2020-03-10	7.73	7.77	7.21	7.54	16172156
2020-03-11	7.37	7.38	6.88	6.94	32398608
2020-03-12	6.33	6.35	5.61	5.84	12788763
2020-03-13	6.15	6.17	5.64	6.15	9529709
2020-03-16	4.89	5.34	4.86	4.90	26373326
2020-03-17	4.86	5.12	4.65	5.04	12553945
2020-03-18	4.62	4.72	4.52	4.70	9795253
2020-03-19	4.59	4.90	4.52	4.81	6393504
2020-03-20	5.13	5.38	4.95	5.04	14006442
2020-03-23	5.46	5.53	5.12	5.15	15045583
2020-03-24	5.89	6.27	5.79	6.11	12964848
2020-03-25	6.29	6.56	6.00	6.38	12008716
2020-03-26	6.33	6.59	6.29	6.51	7858129
2020-03-27	6.09	6.18	5.83	6.04	7175616
2020-03-30	5.43	5.50	5.33	5.47	14424168
2020-03-31	5.21	5.27	5.07	5.15	10772994
2020-04-01	5.25	5.26	5.08	5.10	8557969
2020-04-02	5.07	5.30	5.02	5.10	20069863
2020-04-03	5.01	5.06	4.88	4.93	9358668
2020-04-06	5.50	5.54	5.34	5.48	9667593
2020-04-07	5.90	5.91	5.55	5.65	11887323
2020-04-08	5.62	5.80	5.58	5.76	8557743
2020-04-09	5.91	6.05	5.79	5.93	9461943
2020-04-13	5.95	5.96	5.67	5.77	6357700
2020-04-14	5.71	5.77	5.56	5.63	9351333
2020-04-15	5.23	5.23	5.08	5.10	9898089
2020-04-16	5.05	5.06	4.90	4.98	8918178
2020-04-17	5.22	5.28	5.12	5.26	7608584
2020-04-20	5.04	5.20	5.01	5.07	11058969
2020-04-21	4.97	5.08	4.88	4.93	10802305
2020-04-22	5.09	5.12	5.02	5.07	11234831
2020-04-23	5.14	5.39	5.13	5.16	6683841
2020-04-24	5.07	5.08	4.92	5.03	6587284
2020-04-27	5.12	5.32	5.11	5.31	6051075
2020-04-28	5.65	5.65	5.44	5.53	10271725
2020-04-29	5.78	5.89	5.74	5.89	7258158
2020-04-30	5.48	5.54	5.37	5.50	8746472
2020-05-01	5.39	5.39	5.20	5.22	5370002
2020-05-04	5.19	5.27	5.15	5.23	9928940
2020-05-05	5.20	5.25	5.11	5.13	6268118
2020-05-06	5.15	5.15	4.98	5.00	6912539
2020-05-07	5.11	5.30	5.11	5.22	7548676
2020-05-08	5.49	5.50	5.41	5.49	4331532
2020-05-11	5.28	5.37	5.23	5.32	7238320
2020-05-12	5.55	5.58	5.38	5.40	9723974
2020-05-13	5.29	5.29	5.09	5.14	9260854
2020-05-14	5.02	5.34	4.92	5.32	11193932
2020-05-15	5.26	5.32	5.23	5.26	6777909
2020-05-18	5.55	5.83	5.50	5.81	9553035
2020-05-19	5.65	5.69	5.52	5.52	7973775
2020-05-20	5.72	5.85	5.71	5.79	5599248
2020-05-21	5.72	5.82	5.66	5.69	4910419
2020-05-22	5.77	5.79	5.63	5.67	4712299
2020-05-26	6.08	6.27	6.08	6.22	7447189
2020-05-27	6.63	6.69	6.49	6.59	8438945
2020-05-28	6.71	6.73	6.54	6.54	8328428
2020-05-29	6.49	6.53	6.32	6.38	8729247
2020-06-01	6.48	6.64	6.45	6.63	5206585
2020-06-02	6.80	6.90	6.76	6.81	5589689
2020-06-03	7.12	7.28	7.09	7.24	6632756
2020-06-04	7.24	7.50	7.16	7.45	7772869
2020-06-05	7.99	8.07	7.90	7.94	9067927
2020-06-08	8.31	8.38	8.06	8.19	9063219
2020-06-09	7.88	7.99	7.80	7.93	7504278
2020-06-10	7.89	7.91	7.65	7.67	7700182
2020-06-11	7.20	7.31	6.89	6.92	10672145
2020-06-12	7.25	7.34	7.05	7.23	6376477
2020-06-15	6.82	7.23	6.80	7.17	12956837
2020-06-16	7.44	7.50	7.16	7.35	12574225
2020-06-17	7.41	7.41	7.22	7.24	5283923
2020-06-18	7.08	7.22	7.06	7.12	3902904
2020-06-19	7.10	7.10	6.80	6.87	8770293
2020-06-22	6.98	7.06	6.93	7.01	5058222
2020-06-23	7.28	7.31	7.15	7.16	4680870
2020-06-24	6.99	7.00	6.78	6.80	5652287
2020-06-25	6.86	7.09	6.84	7.08	5349845
2020-06-26	6.86	6.87	6.64	6.69	7549679
2020-06-29	6.91	7.06	6.85	6.97	7022399
2020-06-30	6.83	6.95	6.80	6.90	6479338
2020-07-01	6.91	7.02	6.87	6.90	5522086
2020-07-02	7.26	7.34	7.11	7.13	6092079
2020-07-06	7.56	7.63	7.46	7.57	7522782
2020-07-07	7.43	7.44	7.24	7.24	6726293
2020-07-08	7.06	7.17	7.02	7.11	5664504
2020-07-09	7.02	7.03	6.80	6.81	9145650
2020-07-10	6.96	7.25	6.96	7.25	5390551
2020-07-13	7.29	7.32	7.18	7.21	7058698
2020-07-14	7.22	7.33	7.19	7.30	5656701
2020-07-15	7.56	7.64	7.48	7.59	5226707
2020-07-16	7.50	7.62	7.47	7.49	3946552
2020-07-17	7.44	7.47	7.37	7.40	4154020
2020-07-20	7.42	7.52	7.41	7.49	13505838
2020-07-21	7.60	7.68	7.55	7.57	15112513
2020-07-22	7.43	7.52	7.41	7.47	15305378
2020-07-23	7.43	7.53	7.42	7.44	5280690
2020-07-24	7.41	7.46	7.36	7.38	3184235
2020-07-27	7.32	7.40	7.30	7.37	14251633
2020-07-28	7.24	7.31	7.23	7.28	2846767
2020-07-29	7.21	7.38	7.16	7.38	3190717
2020-07-30	6.98	7.05	6.86	7.04	4606603
2020-07-31	7.09	7.10	6.86	6.90	3817630
2020-08-03	6.98	7.09	6.94	7.07	3502060
2020-08-04	7.06	7.13	7.05	7.12	2585282
2020-08-05	7.24	7.31	7.23	7.24	3881952
2020-08-06	7.55	7.73	7.50	7.71	5212234
2020-08-07	7.65	7.86	7.63	7.85	6009178
2020-08-10	7.88	7.97	7.84	7.94	5578901
2020-08-11	8.26	8.35	8.19	8.21	5113925
2020-08-12	8.51	8.52	8.26	8.31	4420391
2020-08-13	8.26	8.34	8.15	8.20	3938029
2020-08-14	8.07	8.19	8.06	8.13	3051175
2020-08-17	8.22	8.23	8.09	8.10	2189148
2020-08-18	8.11	8.11	7.97	7.98	3645849
2020-08-19	8.00	8.09	7.94	7.95	2656397
2020-08-20	7.86	7.93	7.84	7.88	2476428
2020-08-21	7.67	7.73	7.65	7.71	2293510
2020-08-24	7.88	8.04	7.85	8.03	3925453
2020-08-25	8.39	8.40	8.15	8.21	5370584
2020-08-26	8.25	8.32	8.21	8.27	2737075
2020-08-27	8.19	8.24	8.11	8.17	3531062
2020-08-28	8.35	8.41	8.29	8.41	2881875
2020-08-31	8.24	8.25	8.08	8.09	2419127
2020-09-01	8.01	8.15	7.96	8.04	2654516
2020-09-02	8.04	8.15	8.00	8.14	2226064
2020-09-03	8.18	8.26	7.95	8.02	4622225
2020-09-04	8.28	8.35	8.11	8.29	5700682
2020-09-08	8.20	8.23	8.10	8.15	4144002
2020-09-09	8.21	8.34	8.18	8.30	3151894
2020-09-10	8.53	8.56	8.31	8.32	5345253
2020-09-11	8.30	8.35	8.22	8.28	2890954
2020-09-14	8.43	8.50	8.40	8.40	2539325
2020-09-15	8.44	8.45	8.29	8.32	2568025
2020-09-16	8.12	8.32	8.07	8.22	3668600
2020-09-17	7.95	8.04	7.93	7.98	3960874
2020-09-18	7.87	7.87	7.76	7.77	3589817
2020-09-21	7.20	7.22	6.99	7.13	5891443
2020-09-22	7.09	7.15	6.93	6.99	3756810
2020-09-23	6.96	7.02	6.76	6.77	5950311
2020-09-24	6.87	7.05	6.80	6.94	7027693
2020-09-25	6.84	6.91	6.80	6.91	3211784
2020-09-28	7.11	7.19	7.09	7.12	3971554
2020-09-29	7.11	7.14	6.99	7.07	3691756
2020-09-30	7.08	7.17	7.05	7.08	4185387
2020-10-01	7.09	7.13	7.00	7.08	5343511
2020-10-02	7.05	7.28	7.04	7.24	3989640
2020-10-05	7.34	7.41	7.33	7.40	2861481
2020-10-06	7.69	7.76	7.54	7.54	6892584
2020-10-07	7.68	7.73	7.65	7.71	4281733
2020-10-08	7.86	7.91	7.81	7.86	4006321
2020-10-09	7.96	7.97	7.84	7.87	2826519
2020-10-12	7.78	7.81	7.75	7.81	2506300
2020-10-13	7.43	7.43	7.24	7.25	3210674
2020-10-14	7.37	7.39	7.26	7.26	4171368
2020-10-15	7.10	7.24	7.08	7.23	2515960
2020-10-16	7.34	7.41	7.28	7.37	2246783
2020-10-19	7.40	7.50	7.33	7.34	2672454
2020-10-20	7.61	7.69	7.55	7.56	3128424
2020-10-21	7.58	7.66	7.53	7.53	3270506
2020-10-22	7.48	7.64	7.46	7.61	3030580
2020-10-23	7.85	7.85	7.67	7.73	3638699
2020-10-26	7.67	7.67	7.53	7.61	3266805
2020-10-27	7.45	7.46	7.18	7.19	3916815
2020-10-28	6.93	6.99	6.80	6.80	6197676
2020-10-29	6.68	6.83	6.63	6.73	6692332
2020-10-30	6.80	6.84	6.71	6.82	5884380
2020-11-02	7.13	7.19	7.04	7.16	5481747
2020-11-03	7.46	7.65	7.45	7.61	5334258
2020-11-04	7.45	7.51	7.36	7.36	5522709
2020-11-05	7.06	7.19	7.04	7.12	6561126
2020-11-06	7.24	7.28	7.12	7.14	5229334
2020-11-09	8.08	8.33	7.92	8.29	11225047
2020-11-10	8.66	8.78	8.56	8.75	7353470
2020-11-11	8.53	8.58	8.45	8.49	4321230
2020-11-12	8.56	8.72	8.48	8.52	9628919
2020-11-13	8.66	8.83	8.66	8.82	5196820
2020-11-16	8.96	8.98	8.82	8.91	6457766
2020-11-17	8.98	9.13	8.93	9.13	4680566
2020-11-18	9.13	9.25	9.07	9.07	4057119
2020-11-19	9.04	9.16	8.99	9.15	3481325
2020-11-20	9.14	9.19	9.06	9.14	2441301
2020-11-23	9.37	9.41	9.30	9.36	3382070
2020-11-24	10.00	10.25	9.98	10.24	6795100
2020-11-25	9.89	9.95	9.79	9.91	6194455
2020-11-27	9.99	10.09	9.98	10.02	2814230
2020-11-30	9.94	9.95	9.65	9.65	5624955
2020-12-01	9.88	10.04	9.88	9.98	4365731
2020-12-02	9.92	10.14	9.89	10.11	3483085
2020-12-03	10.08	10.15	9.97	10.00	3329138
2020-12-04	10.19	10.26	10.07	10.10	5172880
2020-12-07	9.95	9.98	9.83	9.90	2963553
2020-12-08	9.97	10.05	9.92	9.94	2698678
2020-12-09	10.13	10.15	9.94	10.03	3470373
2020-12-10	9.71	9.82	9.71	9.77	4123599
2020-12-11	9.56	9.61	9.50	9.52	3006134
2020-12-14	9.67	9.73	9.53	9.55	4341849
2020-12-15	9.74	9.88	9.67	9.76	5083585
2020-12-16	9.67	9.68	9.56	9.65	3744845
2020-12-17	9.73	9.74	9.65	9.67	2818525
2020-12-18	9.67	9.70	9.54	9.56	3596271
2020-12-21	8.92	9.19	8.87	9.14	5484623
2020-12-22	9.21	9.26	9.16	9.17	2288896
2020-12-23	9.38	9.59	9.37	9.56	3742773
2020-12-24	9.59	9.62	9.50	9.54	875085
2020-12-28	9.50	9.62	9.48	9.55	2307526
2020-12-29	9.54	9.57	9.43	9.44	2932632
2020-12-30	9.48	9.54	9.38	9.39	2191472
2020-12-31	9.37	9.45	9.32	9.44	2526075
2021-01-04	9.43	9.46	9.20	9.27	3733917
2021-01-05	9.31	9.48	9.28	9.44	3351933
2021-01-06	9.98	10.18	9.95	10.16	8367904
2021-01-07	10.20	10.29	10.16	10.16	4706212
2021-01-08	10.22	10.24	10.02	10.16	3525994
2021-01-11	9.70	9.82	9.67	9.78	3665500
2021-01-12	9.74	9.78	9.70	9.76	4471768
2021-01-13	9.56	9.64	9.54	9.59	3894542
2021-01-14	9.54	9.59	9.48	9.54	3661722
2021-01-15	9.56	9.60	9.39	9.46	4844423
2021-01-19	9.52	9.53	9.33	9.33	3633276
2021-01-20	9.47	9.49	9.40	9.49	3306122
2021-01-21	9.59	9.60	9.43	9.46	2775709
2021-01-22	9.32	9.39	9.27	9.36	3185428
2021-01-25	8.98	9.02	8.85	8.95	3673141
2021-01-26	9.14	9.23	9.12	9.19	2974559
2021-01-27	8.86	8.87	8.66	8.73	6028725
2021-01-28	8.92	9.09	8.90	9.06	4566179
2021-01-29	8.99	9.00	8.80	8.82	4795487
2021-02-01	9.05	9.05	8.92	8.98	2663582
2021-02-02	9.20	9.27	9.18	9.25	2685081
2021-02-03	9.15	9.31	9.15	9.31	3033148
2021-02-04	9.20	9.31	9.18	9.20	4374356
2021-02-05	9.36	9.40	9.24	9.30	2772390
2021-02-08	9.41	9.51	9.40	9.45	3166974
2021-02-09	9.39	9.44	9.34	9.41	2312360
2021-02-10	9.51	9.56	9.41	9.45	3204044
2021-02-11	9.44	9.50	9.38	9.49	3341221
2021-02-12	9.98	10.12	9.97	10.08	4853405
2021-02-16	10.73	10.89	10.66	10.86	5915147
2021-02-17	11.01	11.02	10.80	10.85	4297088
2021-02-18	10.67	10.68	10.47	10.57	4040654
2021-02-19	10.84	11.02	10.82	10.97	3691962
2021-02-22	10.90	11.07	10.88	10.82	3639319
2021-02-23	10.98	11.05	10.81	10.98	3632928
2021-02-24	11.08	11.27	11.07	11.24	3149868
2021-02-25	11.39	11.45	11.07	11.09	5181246
2021-02-26	11.04	11.04	10.86	10.87	4130665
2021-03-01	11.15	11.17	11.06	11.10	3546532
2021-03-02	11.24	11.39	11.21	11.36	4522119
2021-03-03	11.65	11.83	11.65	11.73	7591859
2021-03-04	11.74	11.86	11.57	11.66	9774659
2021-03-05	11.93	12.00	11.78	12.00	11738160
2021-03-08	12.26	12.55	12.20	12.46	15403997
2021-03-09	12.23	12.38	12.09	12.25	9840741
2021-03-10	12.31	12.49	12.21	12.49	6972611
2021-03-11	11.87	11.91	11.77	11.84	9996058
2021-03-12	11.92	12.06	11.92	12.04	4900704
2021-03-15	11.97	12.08	11.83	12.07	11529003
2021-03-16	12.06	12.07	11.91	12.02	7027813
2021-03-17	12.12	12.30	12.07	12.26	8339425
2021-03-18	12.46	12.76	12.36	12.38	8240761
2021-03-19	12.25	12.35	12.08	12.30	8862928
2021-03-22	12.04	12.09	11.90	12.00	8431824
2021-03-23	11.81	11.87	11.64	11.64	6587527
2021-03-24	11.89	12.05	11.84	11.85	6009324
2021-03-25	11.81	12.08	11.75	12.05	8556578
2021-03-26	12.05	12.12	11.83	12.01	8159644
2021-03-29	11.95	12.04	11.82	11.89	6480063
2021-03-30	12.08	12.34	12.07	12.31	9761648
2021-03-31	12.27	12.33	12.19	12.23	8072367
2021-04-01	12.21	12.34	12.17	12.32	7506124
2021-04-05	12.38	12.50	12.38	12.44	4965529
2021-04-06	12.51	12.59	12.35	12.38	4922458
2021-04-07	12.40	12.51	12.38	12.50	6548123
2021-04-08	12.37	12.46	12.27	12.42	5910229
2021-04-09	12.45	12.49	12.35	12.38	7455230
2021-04-12	12.36	12.41	12.30	12.36	3929423
2021-04-13	12.23	12.29	12.15	12.26	4620495
2021-04-14	12.28	12.57	12.28	12.48	7078182
2021-04-15	12.50	12.51	12.35	12.46	4838384
2021-04-16	12.56	12.66	12.56	12.63	7004585
2021-04-19	12.63	12.69	12.55	12.56	4049742
2021-04-20	12.43	12.45	12.14	12.18	5355245
2021-04-21	12.00	12.31	11.94	12.29	5170751
2021-04-22	12.12	12.18	12.02	12.02	5873047
2021-04-23	12.10	12.39	12.07	12.35	5641625
2021-04-26	12.61	12.74	12.60	12.62	6505660
2021-04-27	12.71	12.81	12.68	12.80	4645370
2021-04-28	12.84	12.90	12.78	12.87	4380191
2021-04-29	13.13	13.16	12.96	13.07	5355121
2021-04-30	12.89	12.92	12.73	12.74	4774914
2021-05-03	12.89	12.94	12.78	12.90	3740209
2021-05-04	12.84	12.90	12.63	12.80	5090122
2021-05-05	13.00	13.11	12.92	13.05	2248835
2021-05-06	12.95	13.11	12.87	13.10	4954786
2021-05-07	12.96	13.28	12.93	13.27	6264571
2021-05-10	13.36	13.48	13.19	13.19	7288901
2021-05-11	13.02	13.19	12.99	13.09	7057170
2021-05-12	12.95	13.10	12.78	12.82	6002390
2021-05-13	12.69	12.92	12.65	12.87	7242657
2021-05-14	13.17	13.35	13.13	13.33	4660536
2021-05-17	13.25	13.35	13.20	13.32	6309660
2021-05-18	13.49	13.54	13.39	13.39	4814247
2021-05-19	13.26	13.36	13.06	13.33	6840465
2021-05-20	13.37	13.42	13.26	13.35	4766649
2021-05-21	13.50	13.55	13.42	13.51	4070783
2021-05-24	13.53	13.63	13.46	13.59	3811613
2021-05-25	13.80	13.84	13.45	13.45	6451237
2021-05-26	13.38	13.57	13.33	13.53	3856008
2021-05-27	13.79	14.00	13.79	14.00	7206923
2021-05-28	13.95	14.00	13.82	13.97	4608051
2021-06-01	14.15	14.28	14.15	14.21	4871712
2021-06-02	14.15	14.19	14.07	14.12	5185428
2021-06-03	14.11	14.19	14.07	14.09	3131281
2021-06-04	13.94	13.95	13.77	13.89	4483176
2021-06-07	13.78	13.84	13.76	13.79	4002972
2021-06-08	13.57	13.79	13.52	13.70	7526388
2021-06-09	13.47	13.49	13.37	13.41	4596695
2021-06-10	13.58	13.62	13.37	13.37	3125882
2021-06-11	13.41	13.53	13.39	13.49	3655337
2021-06-14	13.59	13.66	13.55	13.60	3637199
2021-06-15	13.56	13.74	13.56	13.70	3138229
2021-06-16	13.58	13.73	13.50	13.67	4623208
2021-06-17	13.70	13.72	13.21	13.26	5509744
2021-06-18	12.97	13.03	12.84	12.97	8505510
2021-06-21	13.09	13.28	13.09	13.27	3782776
2021-06-22	13.26	13.39	13.19	13.32	5660899
2021-06-23	13.37	13.44	13.28	13.30	2142736
2021-06-24	13.33	13.45	13.28	13.43	2908844
2021-06-25	13.42	13.51	13.38	13.49	3325527
2021-06-28	13.28	13.30	13.08	13.20	4161647
2021-06-29	13.38	13.45	13.26	13.26	3949972
2021-06-30	13.21	13.31	13.17	13.24	3499116
2021-07-01	13.41	13.46	13.33	13.44	2527479
2021-07-02	13.35	13.36	13.15	13.20	2259820
2021-07-06	13.14	13.15	12.88	12.95	3071573
2021-07-07	12.74	12.87	12.67	12.83	4144532
2021-07-08	12.58	12.65	12.42	12.48	6131450
2021-07-09	12.84	13.01	12.73	13.01	3872021
2021-07-12	12.74	12.97	12.68	12.93	3561626
2021-07-13	12.74	12.76	12.55	12.63	3676870
2021-07-14	12.78	12.89	12.65	12.76	4129019
2021-07-15	12.60	12.69	12.50	12.59	4098192
2021-07-16	12.51	12.52	12.23	12.26	3838488
2021-07-19	11.94	11.99	11.78	11.88	5473865
2021-07-20	11.84	12.17	11.80	12.10	5516920
2021-07-21	12.37	12.58	12.37	12.52	5440417
2021-07-22	12.51	12.51	12.26	12.29	4179229
2021-07-23	12.45	12.50	12.33	12.34	4561345
2021-07-26	12.65	12.89	12.63	12.88	5841978
2021-07-27	12.58	12.72	12.51	12.63	4754945
2021-07-28	12.73	12.86	12.61	12.76	4389386
2021-07-29	13.03	13.08	12.98	13.00	4250246
2021-07-30	12.90	13.02	12.76	12.80	3877100
2021-08-02	12.94	13.11	12.74	12.74	5434970
2021-08-03	12.96	13.06	12.75	13.02	6465912
2021-08-04	12.99	13.10	12.95	12.98	4435916
2021-08-05	13.07	13.26	13.07	13.15	3876255
2021-08-06	13.58	13.62	13.51	13.58	5484337
2021-08-09	13.51	13.62	13.46	13.54	3937528
2021-08-10	13.45	13.58	13.41	13.54	4646436
2021-08-11	13.67	13.74	13.61	13.73	3255227
2021-08-12	13.71	13.75	13.56	13.66	2888197
2021-08-13	13.84	13.85	13.72	13.80	4220276
2021-08-16	13.73	13.77	13.65	13.75	3895037
2021-08-17	13.61	13.63	13.34	13.44	5310683
2021-08-18	13.34	13.55	13.32	13.35	4734336
2021-08-19	13.26	13.34	13.13	13.21	4288580
2021-08-20	13.20	13.34	13.16	13.34	2689574
2021-08-23	13.41	13.48	13.39	13.41	2921455
2021-08-24	13.42	13.58	13.42	13.53	2106477
2021-08-25	13.68	13.80	13.60	13.72	2599894
2021-08-26	13.76	13.81	13.61	13.64	2523841
2021-08-27	13.63	13.84	13.62	13.82	1657521
2021-08-30	13.80	13.81	13.67	13.68	2188149
2021-08-31	13.79	13.86	13.71	13.78	2642896
2021-09-01	14.01	14.10	13.94	14.02	2750578
2021-09-02	14.00	14.09	13.97	13.98	1904446
2021-09-03	14.07	14.12	13.98	14.03	1748276
2021-09-07	13.94	14.03	13.91	13.91	2310667
2021-09-08	13.90	13.95	13.72	13.76	1878825
2021-09-09	13.81	13.92	13.78	13.81	2298475
2021-09-10	13.83	13.84	13.68	13.68	2423986
2021-09-13	13.85	13.99	13.80	13.95	3300623
2021-09-14	14.03	14.05	13.79	13.83	3140990
2021-09-15	13.78	13.88	13.70	13.80	3404086
2021-09-16	13.91	13.98	13.78	13.94	4273334
2021-09-17	13.95	14.02	13.69	13.71	3806318
2021-09-20	13.25	13.29	13.05	13.20	4609668
2021-09-21	13.30	13.37	13.14	13.22	3417210
2021-09-22	13.46	13.69	13.45	13.53	3172575
2021-09-23	13.74	13.98	13.73	13.93	2151123
2021-09-24	13.95	14.05	13.95	14.01	2063402
2021-09-27	14.41	14.64	14.40	14.58	4013279
2021-09-28	14.60	14.67	14.37	14.39	4290561
2021-09-29	14.59	14.74	14.54	14.70	2982598
2021-09-30	14.76	14.78	14.47	14.49	3929135
2021-10-01	14.44	14.67	14.39	14.07	4944838
2021-10-04	14.08	14.27	14.03	14.10	3682730
2021-10-05	14.33	14.52	14.27	14.45	3478766
2021-10-06	14.21	14.46	14.14	14.45	4371009
2021-10-07	14.58	14.68	14.52	14.52	2974362
2021-10-08	14.70	14.78	14.62	14.65	3523355
2021-10-11	14.82	14.87	14.66	14.66	1915148
2021-10-12	14.69	14.74	14.62	14.68	2682030
2021-10-13	14.65	14.69	14.46	14.63	2167154
2021-10-14	14.85	14.87	14.77	14.85	2117002
2021-10-15	15.07	15.15	14.98	15.10	3763115
2021-10-18	15.04	15.09	15.00	15.06	2233871
2021-10-19	15.16	15.20	15.11	15.17	2582300
2021-10-20	15.19	15.33	15.15	15.31	2364735
2021-10-21	15.29	15.34	15.17	15.26	2725045
2021-10-22	15.24	15.33	15.17	15.31	2405666
2021-10-25	15.35	15.37	15.26	15.28	1951423
2021-10-26	15.34	15.37	15.22	15.24	2466450
2021-10-27	15.28	15.36	15.15	15.16	2499796
2021-10-28	15.19	15.33	15.14	15.32	2235861
2021-10-29	15.24	15.29	15.12	15.13	2190230
2021-11-01	15.51	15.58	15.46	15.57	2757427
2021-11-02	15.37	15.45	15.31	15.43	2803466
2021-11-03	15.44	15.65	15.42	15.63	2181636
2021-11-04	15.58	15.59	15.17	15.37	3522978
2021-11-05	15.45	15.51	15.27	15.30	3247152
2021-11-08	15.27	15.38	15.20	15.24	2723809
2021-11-09	15.27	15.31	15.12	15.18	2465282
2021-11-10	15.29	15.36	15.13	15.17	2273955
2021-11-11	15.17	15.24	15.13	15.17	1817085
2021-11-12	15.10	15.22	15.07	15.19	2562689
2021-11-15	15.18	15.21	15.12	15.16	1879231
2021-11-16	14.97	15.01	14.89	14.89	2459816
2021-11-17	14.91	14.94	14.84	14.89	1656143
2021-11-18	15.00	15.06	14.92	15.06	2400426
2021-11-19	14.55	14.58	14.42	14.45	3035799
2021-11-22	14.69	14.80	14.64	14.64	2380338
2021-11-23	14.74	14.82	14.66	14.72	2606912
2021-11-24	14.54	14.63	14.52	14.57	1967218
2021-11-26	13.84	13.88	13.62	13.76	3466167
2021-11-29	13.91	13.93	13.68	13.75	3199700
2021-11-30	13.90	13.97	13.66	13.77	5114743
2021-12-01	14.09	14.13	13.64	13.66	3941634
2021-12-02	13.93	14.13	13.88	14.06	3517337
2021-12-03	13.95	13.96	13.68	13.78	4681464
2021-12-06	14.04	14.15	14.02	14.08	3627120
2021-12-07	14.19	14.28	14.16	14.19	2379073
2021-12-08	14.16	14.29	14.16	14.22	2500646
2021-12-09	13.94	13.98	13.85	13.86	2130715
2021-12-10	13.83	13.89	13.73	13.87	2651329
2021-12-13	13.76	13.78	13.61	13.64	3505343
2021-12-14	13.60	13.79	13.59	13.63	3445046
2021-12-15	13.72	13.78	13.55	13.74	3184431
2021-12-16	13.85	13.88	13.71	13.73	4043753
2021-12-17	13.44	13.48	13.30	13.32	5055209
2021-12-20	13.35	13.39	13.21	13.36	8063155
2021-12-21	13.62	13.69	13.57	13.67	9893781
2021-12-22	13.63	13.75	13.59	13.74	1948426
2021-12-23	13.81	13.91	13.80	13.80	2212617
2021-12-27	13.82	13.92	13.76	13.91	5711154
2021-12-28	13.84	13.92	13.82	13.86	10260011
2021-12-29	13.87	13.94	13.83	13.89	2567055
2021-12-30	13.90	13.93	13.87	13.88	2075265
2021-12-31	13.85	13.94	13.82	13.92	1261388
2022-01-03	14.04	14.15	14.04	14.08	4431541
2022-01-04	14.39	14.47	14.33	14.33	3866624
2022-01-05	14.56	14.61	14.38	14.38	3599576
2022-01-06	14.59	14.73	14.51	14.70	4354153
2022-01-07	14.66	14.91	14.66	14.88	3960054
2022-01-10	14.92	14.95	14.78	14.91	3802172
2022-01-11	14.86	15.06	14.79	15.04	3721241
2022-01-12	15.23	15.39	15.22	15.36	4211214
2022-01-13	15.39	15.53	15.36	15.40	4416162
2022-01-14	15.35	15.54	15.31	15.52	4684910
2022-01-18	15.35	15.40	15.19	15.27	5744671
2022-01-19	15.24	15.24	15.00	15.03	4259861
2022-01-20	14.89	14.99	14.76	14.78	5412090
2022-01-21	14.68	14.74	14.47	14.52	4892036
2022-01-24	14.16	14.35	13.89	14.34	6636080
2022-01-25	14.31	14.65	14.14	14.54	4729804
2022-01-26	14.92	14.97	14.60	14.74	5919700
2022-01-27	14.88	14.97	14.52	14.66	5692874
2022-01-28	14.49	14.69	14.41	14.68	4667321
2022-01-31	14.67	14.80	14.60	14.80	3282991
2022-02-01	14.91	15.08	14.88	15.06	3890413
2022-02-02	15.43	15.48	15.27	15.42	4576808
2022-02-03	15.03	15.16	14.83	14.95	3827951
2022-02-04	14.96	15.26	14.93	15.21	4171580
2022-02-07	15.18	15.43	15.13	15.33	2950853
2022-02-08	15.80	15.97	15.76	15.95	5130296
2022-02-09	15.83	15.96	15.80	15.91	3763543
2022-02-10	15.52	15.71	15.34	15.40	5951817
2022-02-11	15.16	15.35	14.76	14.81	10816599
2022-02-14	14.65	14.68	14.32	14.47	6369233
2022-02-15	14.69	14.80	14.65	14.77	4601349
2022-02-16	14.54	14.75	14.54	14.71	3637520
2022-02-17	14.42	14.48	14.25	14.27	3967923
2022-02-18	14.31	14.40	14.17	14.20	4816328
2022-02-22	13.97	14.21	13.83	13.98	5779368
2022-02-23	14.05	14.09	13.67	13.73	6403247
2022-02-24	12.40	12.61	12.21	12.60	12394551
2022-02-25	12.78	12.92	12.75	12.86	4839348
2022-02-28	11.62	11.85	11.54	11.64	11763697
2022-03-01	10.97	11.00	10.17	10.31	16934891
2022-03-02	10.89	11.09	10.70	11.03	12055905
2022-03-03	11.10	11.15	10.84	10.89	12589058
2022-03-04	10.01	10.03	9.60	9.72	12967244
2022-03-07	9.50	9.57	8.97	9.03	17679697
2022-03-08	9.57	9.86	9.15	9.52	20593174
2022-03-09	10.40	10.58	10.15	10.40	15957408
2022-03-10	10.03	10.17	9.78	9.89	10890194
2022-03-11	9.73	9.82	9.35	9.35	13911018
2022-03-14	9.93	10.06	9.71	9.83	11483142
2022-03-15	9.88	10.00	9.79	9.98	9796203
2022-03-16	10.39	10.76	10.35	10.60	10755936
2022-03-17	10.30	10.57	10.25	10.56	6639580
2022-03-18	10.25	10.54	10.23	10.50	7676370
2022-03-21	10.48	10.52	10.30	10.35	5719779
2022-03-22	10.68	10.81	10.63	10.69	6599670
2022-03-23	10.48	10.57	10.40	10.46	5413183
2022-03-24	10.29	10.44	10.26	10.39	3911554
2022-03-25	10.31	10.45	10.26	10.37	12552650
2022-03-28	10.31	10.33	10.15	10.30	4653519
2022-03-29	10.86	11.14	10.83	11.09	8797889
2022-03-30	11.01	11.02	10.73	10.78	5785503
2022-03-31	10.67	10.69	10.42	10.43	8359341
2022-04-01	10.65	10.69	10.49	10.58	4734875
2022-04-04	10.57	10.77	10.51	10.73	5937676
2022-04-05	10.44	10.51	10.38	10.41	5173576
2022-04-06	10.03	10.21	9.93	10.11	8446232
2022-04-07	10.25	10.28	10.02	10.21	5129667
2022-04-08	10.18	10.39	10.16	10.28	5262844
2022-04-11	10.30	10.43	10.15	10.16	7385462
2022-04-12	10.16	10.21	9.98	10.01	6543823
2022-04-13	10.01	10.24	9.99	10.23	9905070
2022-04-14	10.20	10.24	10.10	10.17	5334644
2022-04-18	10.09	10.31	10.09	10.23	3429068
2022-04-19	10.13	10.37	10.12	10.35	4872907
2022-04-20	10.67	10.69	10.43	10.48	5035373
2022-04-21	10.76	10.81	10.46	10.49	5980469
2022-04-22	10.43	10.44	10.21	10.26	6255434
2022-04-25	10.14	10.23	9.96	10.19	8354425
2022-04-26	10.00	10.05	9.80	9.35	8110892
2022-04-27	9.45	9.54	9.32	9.39	10095099
2022-04-28	9.44	9.58	9.22	9.52	7624588
2022-04-29	9.50	9.63	9.32	9.34	6700045
2022-05-02	9.38	9.53	9.34	9.51	8839667
2022-05-03	9.66	9.79	9.62	9.75	5845863
2022-05-04	9.62	9.92	9.53	9.89	7619494
2022-05-05	9.85	9.88	9.48	9.57	6873167
2022-05-06	9.18	9.28	9.01	9.15	8890277
2022-05-09	9.25	9.31	9.08	9.16	8840563
2022-05-10	9.57	9.60	9.26	9.44	8099033
2022-05-11	9.46	9.66	9.25	9.28	8380069
2022-05-12	9.33	9.52	9.24	9.16	11845172
2022-05-13	9.55	9.76	9.54	9.70	9920384
2022-05-16	9.66	9.75	9.60	9.70	5333284
2022-05-17	10.07	10.13	9.99	10.08	5376579
2022-05-18	10.02	10.04	9.84	9.87	4386709
2022-05-19	9.86	10.10	9.84	10.03	5784369
2022-05-20	10.05	10.09	9.77	9.98	5069367
2022-05-23	10.26	10.49	10.24	10.41	5361997
2022-05-24	10.49	10.65	10.38	10.62	6321014
2022-05-25	10.42	10.68	10.42	10.61	4213871
2022-05-26	10.65	10.85	10.64	10.80	3844998
2022-05-27	10.91	11.00	10.87	11.00	3119039
2022-05-31	11.26	11.38	11.20	11.32	6038683
2022-06-01	11.19	11.21	10.96	11.11	5091531
2022-06-02	11.14	11.33	11.09	11.31	12397295
2022-06-03	11.15	11.20	11.02	11.05	4863541
2022-06-06	11.18	11.27	11.10	11.19	5566629
2022-06-07	11.05	11.26	11.05	11.24	4849731
2022-06-08	11.20	11.23	11.06	11.13	3872997
2022-06-09	10.92	10.96	10.73	10.74	6155242
2022-06-10	10.33	10.37	10.21	10.26	4803945
2022-06-13	9.82	9.88	9.68	9.74	7125027
2022-06-14	10.11	10.14	9.90	10.03	7276147
2022-06-15	10.28	10.39	10.13	10.30	7181501
2022-06-16	10.06	10.15	9.94	10.12	7108695
2022-06-17	10.20	10.28	10.03	10.12	10203086
2022-06-21	10.61	10.66	10.56	10.62	4348413
2022-06-22	10.54	10.73	10.52	10.61	3733149
2022-06-23	10.25	10.25	10.00	10.17	4052002
2022-06-24	10.21	10.38	10.20	10.36	3498290
2022-06-27	10.41	10.48	10.34	10.43	3748424
2022-06-28	10.39	10.49	10.28	10.29	4294629
2022-06-29	10.25	10.25	10.13	10.17	3870073
2022-06-30	9.74	9.97	9.65	9.92	4605977
2022-07-01	9.77	9.95	9.65	9.94	4999574
2022-07-05	9.38	9.57	9.33	9.57	6139697
2022-07-06	9.29	9.36	9.20	9.30	6771967
2022-07-07	9.39	9.46	9.36	9.40	4554859
2022-07-08	9.57	9.64	9.43	9.58	4238778
2022-07-11	9.40	9.43	9.30	9.35	4834379
2022-07-12	9.14	9.35	9.11	9.21	5001874
2022-07-13	9.08	9.19	9.00	9.13	5830234
2022-07-14	8.77	8.77	8.57	8.67	5862685
2022-07-15	8.64	8.79	8.58	8.74	5752069
2022-07-18	8.97	9.11	8.92	8.94	6967439
2022-07-19	9.27	9.50	9.27	9.44	5649889
2022-07-20	9.34	9.40	9.19	9.26	4509715
2022-07-21	9.23	9.39	9.20	9.38	3710456
2022-07-22	9.24	9.30	9.16	9.21	4167866
2022-07-25	9.51	9.62	9.44	9.54	5415694
2022-07-26	9.37	9.45	9.30	9.31	3644337
2022-07-27	9.36	9.53	9.33	9.50	3080258
2022-07-28	9.43	9.60	9.40	9.57	4358940
2022-07-29	9.63	9.75	9.60	9.73	3715157
2022-08-01	9.68	9.72	9.58	9.63	4109168
2022-08-02	9.67	9.70	9.54	9.55	3565590
2022-08-03	9.70	9.77	9.63	9.74	2420277
2022-08-04	9.42	9.56	9.38	9.50	3138442
2022-08-05	9.48	9.78	9.46	9.74	4240772
2022-08-08	9.80	9.91	9.80	9.82	5001170
2022-08-09	9.78	9.79	9.68	9.75	3913562
2022-08-10	9.83	9.97	9.82	9.87	4230679
2022-08-11	9.97	10.05	9.93	9.80	3867913
2022-08-12	9.82	9.88	9.75	9.87	3756001
2022-08-15	9.67	9.72	9.61	9.70	3154299
2022-08-16	9.68	9.79	9.66	9.74	3204388
2022-08-17	9.49	9.55	9.44	9.48	2962915
2022-08-18	9.46	9.46	9.37	9.43	2676328
2022-08-19	9.21	9.24	9.14	9.16	3608400
2022-08-22	8.88	8.89	8.74	8.84	6047134
2022-08-23	8.99	9.09	8.96	8.99	7092017
2022-08-24	8.90	9.10	8.86	9.03	4944361
2022-08-25	8.93	9.04	8.92	9.04	4256465
2022-08-26	9.03	9.05	8.67	8.68	14615763
2022-08-29	8.70	8.76	8.66	8.70	8389652
2022-08-30	8.97	8.99	8.79	8.86	4046986
2022-08-31	8.85	8.91	8.78	8.78	5479567
2022-09-01	8.65	8.66	8.48	8.62	6039816
2022-09-02	8.75	8.89	8.57	8.60	10958534
2022-09-06	8.62	8.65	8.49	8.56	6439398
2022-09-07	8.43	8.67	8.42	8.65	6480991
2022-09-08	8.60	8.90	8.58	8.89	7781586
2022-09-09	9.15	9.20	9.10	9.17	3827448
2022-09-12	9.60	9.69	9.56	9.68	5195485
2022-09-13	9.58	9.72	9.45	9.47	6209728
2022-09-14	9.52	9.66	9.51	9.58	3176749
2022-09-15	9.82	10.00	9.80	9.86	4427416
2022-09-16	9.68	9.84	9.66	9.80	3531550
2022-09-19	9.67	9.86	9.67	9.85	3264233
2022-09-20	9.84	9.86	9.62	9.71	3816375
2022-09-21	9.69	9.74	9.48	9.48	4297844
2022-09-22	9.65	9.68	9.48	9.50	5612015
2022-09-23	9.17	9.17	8.84	8.94	6618164
2022-09-26	8.83	8.94	8.67	8.69	7652192
2022-09-27	8.65	8.68	8.41	8.48	6227441
2022-09-28	8.15	8.44	8.14	8.39	7359422
2022-09-29	8.30	8.41	8.21	8.39	6047139
2022-09-30	8.49	8.67	8.49	8.50	4725644
2022-10-03	8.57	8.76	8.48	8.71	4301716
2022-10-04	9.19	9.50	9.17	9.50	5076669
2022-10-05	9.15	9.17	9.00	9.13	4546469
2022-10-06	8.95	9.00	8.84	8.87	3520508
2022-10-07	8.84	8.84	8.68	8.73	3237754
2022-10-10	8.70	8.72	8.52	8.59	5652614
2022-10-11	8.52	8.61	8.40	8.42	4334579
2022-10-12	8.44	8.58	8.40	8.50	4208405
2022-10-13	8.44	8.98	8.38	8.92	7162328
2022-10-14	9.06	9.16	8.91	8.92	6140162
2022-10-17	9.14	9.25	9.14	9.17	3532940
2022-10-18	9.46	9.48	9.24	9.33	3779866
2022-10-19	9.26	9.31	9.19	9.25	3526843
2022-10-20	9.37	9.45	9.21	9.24	4191047
2022-10-21	9.28	9.57	9.26	9.56	4860587
2022-10-24	9.65	9.77	9.63	9.75	3954340
2022-10-25	9.66	9.86	9.66	9.84	3261361
2022-10-26	9.83	9.95	9.83	9.86	3133946
2022-10-27	9.86	9.94	9.79	9.81	3686604
2022-10-28	9.81	9.91	9.76	9.90	2587614
2022-10-31	9.80	9.88	9.79	9.82	3703938
2022-11-01	10.07	10.07	9.89	9.96	3516362
2022-11-02	9.85	9.93	9.64	9.64	6552796
2022-11-03	10.27	10.50	10.21	10.43	8332557
2022-11-04	10.69	10.90	10.65	10.84	7591948
2022-11-07	11.02	11.11	11.00	11.07	7045688
2022-11-08	11.10	11.14	10.94	11.03	6371101
2022-11-09	10.94	11.03	10.81	10.86	5810795
2022-11-10	11.14	11.25	11.07	11.14	8262790
2022-11-11	11.47	11.55	11.38	11.52	6979280
2022-11-14	11.52	11.62	11.47	11.47	4769523
2022-11-15	11.71	11.74	11.34	11.54	11258110
2022-11-16	11.67	11.70	11.53	11.59	6128439
2022-11-17	11.48	11.68	11.48	11.68	3960633
2022-11-18	11.87	11.87	11.70	11.75	4092105
2022-11-21	11.65	11.68	11.57	11.64	3532128
2022-11-22	11.81	11.89	11.80	11.88	2345472
2022-11-23	11.85	11.91	11.76	11.85	2460695
2022-11-25	11.98	12.07	11.97	12.04	2219073
2022-11-28	12.01	12.04	11.80	11.82	3177852
2022-11-29	11.99	12.12	11.98	12.01	4390333
2022-11-30	12.07	12.15	11.87	12.12	4711638
2022-12-01	12.09	12.14	11.95	12.02	4248203
2022-12-02	11.94	12.03	11.91	12.03	3303617
2022-12-05	12.00	12.06	11.84	11.86	4602736
2022-12-06	11.92	11.97	11.74	11.80	6097984
2022-12-07	11.82	11.92	11.71	11.79	4661229
2022-12-08	11.77	11.82	11.73	11.78	2828027
2022-12-09	11.85	12.05	11.85	11.91	4207705
2022-12-12	11.90	11.95	11.84	11.95	2489296
2022-12-13	12.26	12.32	12.11	12.18	4618637
2022-12-14	12.09	12.13	11.96	12.01	5754400
2022-12-15	11.87	11.88	11.68	11.71	5408553
2022-12-16	11.95	12.01	11.84	11.90	6172845
2022-12-19	11.92	12.01	11.83	11.88	2613380
2022-12-20	12.07	12.19	12.05	12.12	3279135
2022-12-21	12.26	12.33	12.24	12.30	2197715
2022-12-22	12.34	12.37	12.11	12.23	3232931
2022-12-23	12.18	12.26	12.14	12.25	2884852
2022-12-27	12.27	12.35	12.24	12.32	2337072
2022-12-28	12.28	12.30	12.13	12.15	2392259
2022-12-29	12.20	12.27	12.18	12.26	2736744
2022-12-30	12.20	12.26	12.12	12.17	3046968
2023-01-03	12.58	12.63	12.46	12.54	4847370
2023-01-04	12.98	13.00	12.84	12.95	5370583
2023-01-05	12.88	12.91	12.77	12.82	4731777
2023-01-06	12.90	13.10	12.83	13.06	3420155
2023-01-09	13.26	13.30	13.19	13.19	3657510
2023-01-10	13.20	13.24	13.11	13.24	3293073
2023-01-11	13.39	13.42	13.31	13.36	2404759
2023-01-12	13.53	13.67	13.47	13.53	3992846
2023-01-13	13.58	13.73	13.56	13.70	4526016
2023-01-17	13.58	13.60	13.39	13.43	3406456
2023-01-18	13.46	13.48	13.20	13.23	3925867
2023-01-19	13.08	13.23	13.06	13.20	3762381
2023-01-20	13.25	13.38	13.22	13.38	2426469
2023-01-23	13.61	13.73	13.55	13.69	2840253
2023-01-24	13.81	13.93	13.76	13.86	4125076
2023-01-25	13.86	14.00	13.86	13.97	4162069
2023-01-26	14.13	14.24	14.09	14.23	3623135
2023-01-27	14.13	14.24	14.11	14.22	3066213
2023-01-30	14.16	14.20	14.07	14.07	3582005
2023-01-31	14.23	14.44	14.19	14.43	4306228
2023-02-01	14.49	14.72	14.44	14.64	6017381
2023-02-02	13.97	13.99	13.76	13.87	5900305
2023-02-03	13.53	13.66	13.49	13.56	6337932
2023-02-06	13.27	13.37	13.23	13.36	4384739
2023-02-07	13.22	13.42	13.17	13.39	5918389
2023-02-08	13.65	13.73	13.62	13.66	3883779
2023-02-09	14.20	14.21	14.01	14.04	4744988
2023-02-10	13.90	13.93	13.82	13.90	3175799
2023-02-13	13.97	14.09	13.96	14.09	2073025
2023-02-14	13.97	14.14	13.95	14.13	4053224
2023-02-15	13.83	13.93	13.81	13.93	2434852
2023-02-16	13.99	14.21	13.99	14.12	2844268
2023-02-17	13.96	14.11	13.92	14.08	2924614
2023-02-21	13.92	14.04	13.81	13.85	3383618
2023-02-22	13.61	13.68	13.52	13.61	3026962
2023-02-23	13.76	13.85	13.73	13.83	3390027
2023-02-24	13.69	13.77	13.62	13.67	3243569
2023-02-27	13.93	13.98	13.86	13.90	2162230
2023-02-28	14.21	14.22	13.97	13.97	3049196
2023-03-01	14.24	14.28	14.03	14.09	3396144
2023-03-02	13.84	13.96	13.80	13.94	2367292
2023-03-03	14.09	14.32	14.07	14.32	2696729
2023-03-06	14.31	14.38	14.28	14.33	1550365
2023-03-07	14.12	14.12	13.86	13.88	2744909
2023-03-08	13.88	13.98	13.85	13.91	2408195
2023-03-09	13.73	13.80	13.50	13.51	5034433
2023-03-10	13.19	13.25	12.89	12.98	7488458
2023-03-13	12.31	12.69	12.24	12.42	14621706
2023-03-14	12.86	12.91	12.59	12.69	9313396
2023-03-15	11.32	11.67	11.26	11.59	9463592
2023-03-16	11.35	11.89	11.32	11.83	11723046
2023-03-17	11.45	11.50	11.08	11.21	7911772
2023-03-20	11.04	11.39	11.02	11.28	11401454
2023-03-21	11.95	12.07	11.88	11.95	5597593
2023-03-22	12.06	12.12	11.77	11.77	4698080
2023-03-23	11.86	11.88	11.38	11.45	4925443
2023-03-24	11.14	11.31	11.00	11.29	5546102
2023-03-27	11.52	11.59	11.32	11.47	8494676
2023-03-28	11.44	11.64	11.38	11.56	4373554
2023-03-29	11.83	11.83	11.71	11.79	3061783
2023-03-30	12.06	12.06	11.81	11.86	3801828
2023-03-31	11.80	11.90	11.79	11.87	3524018
2023-04-03	12.17	12.26	12.05	12.13	3238591
2023-04-04	12.35	12.38	12.14	12.26	7524886
2023-04-05	12.13	12.22	12.04	12.15	3301825
2023-04-06	12.30	12.50	12.29	12.43	2880923
2023-04-10	12.35	12.43	12.27	12.38	3184463
2023-04-11	12.53	12.60	12.52	12.55	3653950
2023-04-12	12.65	12.70	12.54	12.62	4748906
2023-04-13	12.73	12.82	12.70	12.81	2730039
2023-04-14	13.14	13.20	13.09	13.17	3454460
2023-04-17	12.88	12.98	12.83	12.96	3864160
2023-04-18	13.22	13.25	13.15	13.22	5591957
2023-04-19	13.14	13.35	13.14	13.33	5007688
2023-04-20	13.04	13.12	12.99	13.06	2770201
2023-04-21	12.82	12.90	12.79	12.90	2100930
2023-04-24	12.90	13.04	12.89	13.03	2186342
2023-04-25	12.66	12.68	12.36	11.97	3827591
2023-04-26	12.26	12.40	12.20	12.25	3730214
2023-04-27	12.46	12.67	12.44	12.64	2790901
2023-04-28	12.18	12.38	12.15	12.38	3881761
2023-05-01	12.40	12.53	12.30	12.30	2611525
2023-05-02	12.40	12.40	12.05	12.17	3947853
2023-05-03	12.07	12.32	12.05	12.11	6167405
2023-05-04	12.00	12.09	11.78	11.98	6048524
2023-05-05	12.27	12.46	12.25	12.43	3567280
2023-05-08	12.53	12.55	12.43	12.45	3038313
2023-05-09	12.21	12.33	12.18	12.29	2691423
2023-05-10	12.30	12.31	12.02	12.14	3367960
2023-05-11	12.40	12.68	12.36	12.66	3845837
2023-05-12	12.83	12.86	12.61	12.69	3710444
2023-05-15	12.60	12.79	12.58	12.73	3273245
2023-05-16	12.94	12.96	12.72	12.73	3087516
2023-05-17	12.89	13.06	12.85	13.01	3097872
2023-05-18	13.05	13.07	12.91	13.03	2867633
2023-05-19	13.10	13.14	12.96	13.01	2188542
2023-05-22	12.99	13.07	12.97	13.03	2169626
2023-05-23	13.11	13.19	13.03	13.03	2127119
2023-05-24	12.94	12.95	12.82	12.83	2462427
2023-05-25	12.83	12.88	12.74	12.82	2798986
2023-05-26	12.93	13.01	12.89	12.98	3490415
2023-05-30	12.68	12.70	12.47	12.58	2946274
2023-05-31	12.40	12.41	12.21	12.27	2651204
2023-06-01	12.44	12.58	12.42	12.54	2112179
2023-06-02	12.78	12.88	12.76	12.86	2308743
2023-06-05	12.76	12.75	12.61	12.86	2287702
2023-06-06	12.74	12.93	12.73	12.93	2271562
2023-06-07	12.92	12.98	12.87	12.93	1929840
2023-06-08	13.11	13.17	13.02	13.14	2511108
2023-06-09	12.96	13.01	12.93	12.96	2922862
2023-06-12	12.99	13.05	12.91	12.98	2306155
2023-06-13	13.04	13.13	13.04	13.08	2341858
2023-06-14	13.34	13.40	13.15	13.20	3409294
2023-06-15	13.25	13.37	13.25	13.36	2399958
2023-06-16	13.44	13.45	13.35	13.40	2444847
2023-06-20	13.38	13.39	13.28	13.35	2148398
2023-06-21	13.35	13.48	13.32	13.43	2166127
2023-06-22	13.22	13.22	13.10	13.13	3433961
2023-06-23	12.70	12.73	12.64	12.64	3754452
2023-06-26	12.82	12.93	12.80	12.82	2913073
2023-06-27	13.00	13.12	12.95	13.11	4157393
2023-06-28	13.08	13.11	13.03	13.06	2927901
2023-06-29	13.18	13.28	13.16	13.25	3806980
2023-06-30	13.53	13.57	13.43	13.47	2512013
2023-07-03	13.61	13.68	13.59	13.66	1329034
2023-07-05	13.58	13.60	13.49	13.50	2119763
2023-07-06	13.34	13.35	13.16	13.30	2511032
2023-07-07	13.39	13.60	13.39	13.54	1928957
2023-07-10	13.50	13.59	13.45	13.54	2972080
2023-07-11	13.82	13.94	13.79	13.93	2911451
2023-07-12	14.17	14.34	14.16	14.21	5430913
2023-07-13	14.52	14.56	14.45	14.54	2434822
2023-07-14	14.54	14.55	14.36	14.36	2163125
2023-07-17	14.45	14.50	14.41	14.45	2251409
2023-07-18	14.49	14.65	14.48	14.63	2383203
2023-07-19	14.58	14.67	14.55	14.64	2231775
2023-07-20	14.69	14.76	14.64	14.66	1949625
2023-07-21	14.76	14.78	14.67	14.69	2319929
2023-07-24	14.62	14.74	14.61	14.69	1716726
2023-07-25	14.58	14.67	14.56	14.58	2012765
2023-07-26	14.39	14.59	14.37	14.55	2346701
2023-07-27	14.44	14.52	14.31	14.33	2108640
2023-07-28	14.50	14.58	14.45	14.51	1993482
2023-07-31	14.62	14.68	14.56	14.57	1371002
2023-08-01	14.56	14.62	14.45	14.51	2095461
2023-08-02	14.27	14.32	14.17	14.27	2157841
2023-08-03	14.32	14.52	14.32	14.50	2939522
2023-08-04	14.63	14.85	14.60	14.67	3753913
2023-08-07	14.86	14.88	14.79	14.83	1716034
2023-08-08	14.40	14.60	14.29	14.60	3664840
2023-08-09	14.53	14.63	14.50	14.55	2057226
2023-08-10	14.83	15.00	14.76	14.44	2385406
2023-08-11	14.27	14.38	14.23	14.31	2757256
2023-08-14	14.21	14.34	14.15	14.29	2465654
2023-08-15	14.31	14.32	14.13	14.14	1987516
2023-08-16	14.12	14.21	14.03	14.05	2321535
2023-08-17	14.21	14.24	14.00	14.03	2307719
2023-08-18	13.88	14.06	13.87	14.03	2671918
2023-08-21	14.18	14.19	14.06	14.17	1730578
2023-08-22	14.23	14.27	14.07	14.08	1296944
2023-08-23	14.07	14.25	14.06	14.24	1908084
2023-08-24	14.18	14.30	14.14	14.16	1883225
2023-08-25	14.33	14.34	14.13	14.23	2133077
2023-08-28	14.36	14.49	14.36	14.47	3185538
2023-08-29	14.43	14.61	14.42	14.61	1985817
2023-08-30	14.69	14.75	14.62	14.63	2035863
2023-08-31	14.33	14.36	14.09	14.15	3149670
2023-09-01	14.17	14.20	14.04	14.07	2688362
2023-09-05	14.04	14.06	13.85	13.85	2152084
2023-09-06	13.80	13.87	13.73	13.80	3122773
2023-09-07	13.68	13.74	13.57	13.59	2037196
2023-09-08	13.60	13.68	13.56	13.60	1387423
2023-09-11	13.81	13.86	13.76	13.77	1606681
2023-09-12	13.77	13.90	13.76	13.83	1659204
2023-09-13	13.86	13.88	13.73	13.75	1636767
2023-09-14	13.97	14.04	13.93	13.98	3001317
2023-09-15	13.88	13.92	13.85	13.86	1729710
2023-09-18	13.82	13.82	13.60	13.65	2090806
2023-09-19	13.81	13.89	13.79	13.87	1877487
2023-09-20	14.05	14.13	13.87	13.88	1548623
2023-09-21	13.89	14.07	13.89	13.95	1903877
2023-09-22	13.24	13.26	12.98	12.99	6033810
2023-09-25	13.01	13.12	12.93	13.12	2979843
2023-09-26	13.06	13.21	13.02	13.05	2809600
2023-09-27	13.02	13.06	12.92	13.01	1905337
2023-09-28	13.13	13.31	13.13	13.22	2676858
2023-09-29	13.34	13.36	13.16	13.18	2065196
2023-10-02	13.22	13.24	12.99	13.02	2055093
2023-10-03	12.95	12.98	12.86	12.89	2142596
2023-10-04	13.09	13.12	12.98	13.10	1957711
2023-10-05	13.11	13.26	13.08	13.25	1792749
2023-10-06	13.38	13.58	13.26	13.52	1865073
2023-10-09	13.16	13.29	13.13	13.28	1157673
2023-10-10	13.54	13.59	13.47	13.50	1523185
2023-10-11	13.61	13.68	13.56	13.66	1600887
2023-10-12	13.50	13.50	13.31	13.35	1598112
2023-10-13	13.23	13.28	13.04	13.07	2164582
2023-10-16	13.21	13.27	13.15	13.25	1729944
2023-10-17	13.16	13.39	13.16	13.33	1745706
2023-10-18	13.14	13.16	13.01	13.03	4739270
2023-10-19	12.93	13.18	12.92	12.96	4618380
2023-10-20	12.84	12.88	12.70	12.75	4921503
2023-10-23	12.75	12.96	12.75	12.81	2099544
2023-10-24	12.76	12.82	12.71	12.76	1935307
2023-10-25	12.67	12.78	12.61	12.68	2105105
2023-10-26	12.54	12.66	12.51	12.61	3611777
2023-10-27	12.69	12.71	12.46	12.63	9263790
2023-10-30	12.67	12.87	12.66	12.87	10975470
2023-10-31	12.69	12.86	12.69	12.84	13390185
2023-11-01	12.73	12.84	12.59	12.71	8903183
2023-11-02	12.53	12.69	12.45	12.63	4741892
2023-11-03	13.07	13.29	13.06	13.26	8125646
2023-11-06	13.28	13.33	13.18	13.26	5234625
2023-11-07	13.00	13.10	12.97	13.02	7289207
2023-11-08	13.02	13.11	12.97	13.04	2013798
2023-11-09	13.00	13.09	12.91	12.94	3111959
2023-11-10	13.07	13.13	12.95	13.13	3199529
2023-11-13	13.12	13.19	13.08	13.12	1894737
2023-11-14	13.34	13.59	13.34	13.55	2666837
2023-11-15	13.69	13.72	13.64	13.65	1851410
2023-11-16	13.71	13.76	13.63	13.67	1723573
2023-11-17	13.88	13.98	13.86	13.98	1754561
2023-11-20	13.91	13.97	13.89	13.93	1299961
2023-11-21	13.94	13.97	13.87	13.89	5780914
2023-11-22	13.85	13.88	13.79	13.83	1111195
2023-11-24	13.90	13.95	13.86	13.94	1762711
2023-11-27	13.90	13.95	13.82	13.90	968657
2023-11-28	13.87	13.94	13.82	13.88	2034308
2023-11-29	14.03	14.14	14.02	14.08	1968181
2023-11-30	14.07	14.09	14.01	14.08	1612582
2023-12-01	14.02	14.17	13.97	14.13	5858520
2023-12-04	14.00	14.13	13.99	14.09	2028576
2023-12-05	14.15	14.17	14.08	14.11	1618329
2023-12-06	14.31	14.42	14.20	14.21	2671067
2023-12-07	14.33	14.44	14.30	14.42	1620409
2023-12-08	14.48	14.64	14.47	14.59	2617337
2023-12-11	14.57	14.60	14.53	14.57	1805551
2023-12-12	14.70	14.75	14.66	14.72	1646969
2023-12-13	14.69	14.91	14.59	14.89	2105594
2023-12-14	14.96	15.08	14.88	14.99	3016835
2023-12-15	14.86	15.01	14.85	14.91	3155390
2023-12-18	15.06	15.07	14.93	14.99	2234510
2023-12-19	15.08	15.12	15.01	15.06	2148792
2023-12-20	14.94	14.99	14.76	14.76	3138489
2023-12-21	14.93	14.98	14.87	14.97	2083224
2023-12-22	15.06	15.12	14.98	15.03	2290271
2023-12-26	15.08	15.18	15.05	15.15	965983
2023-12-27	15.11	15.22	15.11	15.19	1467384
2023-12-28	15.06	15.10	15.00	15.01	1712678
2023-12-29	15.05	15.07	14.95	15.02	1933374
2024-01-02	14.68	14.82	14.66	14.76	2625143
2024-01-03	14.56	14.74	14.52	14.66	2836498
2024-01-04	14.38	14.59	14.37	14.44	3208923
2024-01-05	14.56	14.67	14.49	14.53	2392243
2024-01-08	14.55	14.60	14.51	14.55	1689314
2024-01-09	14.25	14.31	14.18	14.18	2389715
2024-01-10	14.16	14.21	14.11	14.19	3055872
2024-01-11	14.22	14.25	14.01	14.09	3744375
2024-01-12	14.21	14.24	14.04	14.09	2566530
2024-01-16	13.87	13.88	13.73	13.74	3589923
2024-01-17	13.67	13.78	13.64	13.73	3670108
2024-01-18	13.81	13.85	13.71	13.84	2808583
2024-01-19	13.87	14.00	13.83	13.99	2087561
2024-01-22	14.01	14.05	13.95	13.98	2377957
2024-01-23	13.99	14.03	13.90	14.02	2253654
2024-01-24	14.23	14.25	14.15	14.17	2618397
2024-01-25	14.19	14.20	14.04	14.17	2877834
2024-01-26	14.25	14.29	14.20	14.28	1821639
2024-01-29	14.15	14.20	14.08	14.19	1642354
2024-01-30	14.14	14.27	14.14	14.24	1978563
2024-01-31	14.42	14.44	14.18	14.20	3124971
2024-02-01	13.35	13.46	13.21	13.36	8195513
2024-02-02	13.26	13.31	13.10	13.18	5818753
2024-02-05	12.95	13.01	12.88	12.97	2980283
2024-02-06	13.00	13.10	12.98	13.04	2215643
2024-02-07	12.85	12.93	12.78	12.90	3446502
2024-02-08	12.89	12.91	12.81	12.89	2795032
2024-02-09	12.89	13.07	12.88	13.05	3923265
2024-02-12	13.17	13.25	13.15	13.21	2543244
2024-02-13	13.16	13.17	12.95	13.02	5209031
2024-02-14	13.12	13.18	13.09	13.18	2436329
2024-02-15	13.24	13.42	13.24	13.41	2704003
2024-02-16	13.35	13.38	13.30	13.32	2789870
2024-02-20	13.56	13.72	13.56	13.69	2993469
2024-02-21	13.65	13.67	13.58	13.64	2939136
2024-02-22	13.75	13.81	13.68	13.71	3231818
2024-02-23	13.71	13.78	13.70	13.74	1931667
2024-02-26	13.70	13.73	13.57	13.58	2005454
2024-02-27	13.65	13.77	13.65	13.75	2441087
2024-02-28	13.80	13.87	13.70	13.71	2653901
2024-02-29	13.78	13.80	13.64	13.72	6711745
2024-03-01	13.79	13.83	13.68	13.78	3261845
2024-03-04	14.08	14.15	14.04	14.10	2868208
2024-03-05	14.14	14.29	14.13	14.22	2887718
2024-03-06	14.41	14.42	14.28	14.36	4760059
2024-03-07	14.48	14.65	14.46	14.64	2858352
2024-03-08	14.78	14.82	14.69	14.72	2320340
2024-03-11	14.84	15.05	14.84	15.05	3547369
2024-03-12	15.28	15.44	15.27	15.43	4419545
2024-03-13	15.39	15.49	15.38	15.40	4201249
2024-03-14	15.30	15.33	15.20	15.26	3486127
2024-03-15	15.36	15.43	15.31	15.35	3286210
2024-03-18	15.55	15.58	15.44	15.57	2569161
2024-03-19	15.73	15.83	15.72	15.75	3044856
2024-03-20	15.52	15.84	15.51	15.81	2739231
2024-03-21	15.74	15.82	15.72	15.78	3211328
2024-03-22	15.95	15.97	15.83	15.85	1687037
2024-03-25	15.86	15.98	15.86	15.92	2021590
2024-03-26	16.18	16.27	16.08	16.09	3271292
2024-03-27	16.21	16.27	16.14	16.26	2485117
2024-03-28	16.42	16.51	16.40	16.49	3136664
2024-04-01	16.46	16.52	16.33	16.44	2033557
2024-04-02	16.47	16.53	16.42	16.50	2709745
2024-04-03	16.69	16.86	16.67	16.83	2502339
2024-04-04	17.05	17.10	16.75	16.78	2842839
2024-04-05	16.74	16.97	16.72	16.87	3038943
2024-04-08	17.08	17.15	17.02	17.11	2546709
2024-04-09	17.13	17.18	16.97	17.03	1710358
2024-04-10	16.84	17.07	16.76	16.84	2760802
2024-04-11	16.80	16.81	16.44	16.65	2713785
2024-04-12	15.92	16.02	15.77	15.81	4596377
2024-04-15	16.11	16.18	15.84	15.84	4754532
2024-04-16	15.74	15.75	15.58	15.64	4457034
2024-04-17	16.03	16.09	15.76	15.86	4279306
2024-04-18	16.07	16.19	16.00	16.04	5720792
2024-04-19	16.18	16.26	16.13	16.20	3859946
2024-04-22	16.29	16.47	16.27	16.41	2614534
2024-04-23	16.54	16.73	16.53	15.90	3116496
2024-04-24	15.66	15.73	15.60	15.66	3147512
2024-04-25	15.57	15.77	15.54	15.72	2768357
2024-04-26	15.85	15.98	15.85	15.94	2552220
2024-04-29	16.00	16.00	15.85	15.88	2195484
2024-04-30	15.89	15.93	15.79	15.80	2506049
2024-05-01	15.79	16.08	15.77	15.93	2110352
2024-05-02	16.98	17.13	16.85	17.05	5900680
2024-05-03	17.10	17.21	17.00	17.18	4083595
2024-05-06	17.28	17.36	17.24	17.28	2365815
2024-05-07	17.39	17.44	17.30	17.34	2597378
2024-05-08	17.20	17.32	17.19	17.32	2260396
2024-05-09	17.30	17.34	17.25	17.28	1787691
2024-05-10	17.32	17.35	17.25	17.29	4119069
2024-05-13	17.39	17.53	17.39	17.44	2137265
2024-05-14	17.66	17.82	17.64	17.80	2083240
2024-05-15	17.64	17.68	17.56	17.64	1973359
2024-05-16	17.55	17.67	17.53	17.60	1598618
2024-05-17	17.83	18.00	17.79	17.98	2188645
2024-05-20	18.01	18.04	17.87	17.87	1376477
2024-05-21	17.94	18.02	17.94	17.98	1266439
2024-05-22	17.86	17.92	17.73	17.80	1350032
2024-05-23	17.85	17.89	17.62	17.64	1429474
2024-05-24	17.63	17.77	17.62	17.74	1307594
2024-05-28	17.81	17.82	17.65	17.73	2070232
2024-05-29	17.43	17.50	17.36	17.45	1338839
2024-05-30	17.65	17.79	17.61	17.78	1885847
2024-05-31	17.80	17.90	17.68	17.89	1947716
2024-06-03	17.96	18.04	17.87	18.03	1941689
2024-06-04	17.69	17.76	17.44	17.51	1560728
2024-06-05	17.69	17.71	17.47	17.54	1694809
2024-06-06	17.73	17.83	17.69	17.79	1611760
2024-06-07	17.86	17.90	17.67	17.67	1907007
2024-06-10	17.40	17.49	17.32	17.43	1268335
2024-06-11	17.12	17.18	16.96	17.09	2480175
2024-06-12	17.45	17.53	17.33	17.40	2327184
2024-06-13	17.00	17.00	16.67	16.71	2750121
2024-06-14	16.24	16.44	16.16	16.40	2440268
2024-06-17	16.84	17.04	16.74	17.01	2339201
2024-06-18	17.13	17.18	16.94	16.95	1801595
2024-06-20	16.68	16.89	16.66	16.81	1773939
2024-06-21	16.58	16.65	16.45	16.62	1978972
2024-06-24	16.91	17.05	16.88	17.02	2211390
2024-06-25	16.93	17.02	16.90	16.98	1625391
2024-06-26	16.79	17.00	16.78	16.99	1443803
2024-06-27	17.02	17.10	17.00	17.05	1260813
2024-06-28	16.99	17.17	16.99	17.14	1736783
2024-07-01	17.67	17.68	17.51	17.58	2840093
2024-07-02	17.52	17.61	17.44	17.61	1792812
2024-07-03	17.78	17.82	17.72	17.77	997435
2024-07-05	17.89	17.92	17.74	17.88	1420130
2024-07-08	18.03	18.07	17.89	17.92	1181867
2024-07-09	17.82	18.00	17.80	17.89	1273429
2024-07-10	18.04	18.10	18.00	18.09	1243268
2024-07-11	18.16	18.20	18.07	18.12	1102828
2024-07-12	18.22	18.32	18.18	18.24	1241328
2024-07-15	18.21	18.22	18.08	18.10	1127949
2024-07-16	18.15	18.31	18.10	18.29	1531918
2024-07-17	18.52	18.61	18.47	18.51	2218509
2024-07-18	18.57	18.60	18.36	18.42	2400661
2024-07-19	18.29	18.39	18.27	18.27	1254406
2024-07-22	18.55	18.66	18.46	18.64	1606539
2024-07-23	18.52	18.58	18.51	18.55	1331844
2024-07-24	18.56	18.62	18.36	18.36	1473692
2024-07-25	18.25	18.47	18.16	18.35	1435408
2024-07-26	18.34	18.58	18.33	18.57	2439659
2024-07-29	18.28	18.33	18.08	18.25	1436123
2024-07-30	18.23	18.30	18.12	18.15	1431907
2024-07-31	18.10	18.22	18.07	18.13	1818345
2024-08-01	17.61	17.64	17.15	17.22	4690141
2024-08-02	17.20	17.25	17.01	17.09	3014023
2024-08-05	16.45	16.83	16.36	16.68	2710094
2024-08-06	16.36	16.71	16.34	16.55	4389950
2024-08-07	17.01	17.03	16.69	16.36	3025176
2024-08-08	16.51	16.59	16.40	16.56	1153363
2024-08-09	16.43	16.64	16.43	16.61	1540640
2024-08-12	16.65	16.70	16.58	16.60	1265973
2024-08-13	16.65	16.88	16.62	16.86	1513987
2024-08-14	16.89	16.94	16.86	16.91	1334840
2024-08-15	17.19	17.30	17.18	17.24	911113
2024-08-16	17.23	17.36	17.22	17.35	1150714
2024-08-19	17.54	17.64	17.54	17.62	1496762
2024-08-20	17.44	17.54	17.43	17.50	1528869
2024-08-21	17.59	17.63	17.50	17.61	1302910
2024-08-22	17.59	17.62	17.51	17.54	1513146
2024-08-23	17.65	17.89	17.64	17.85	1494105
2024-08-26	17.78	17.91	17.77	17.86	1042388
2024-08-27	17.99	18.36	17.96	18.30	5178025
2024-08-28	17.90	18.01	17.84	17.89	1926889
2024-08-29	18.16	18.19	18.06	18.12	1363977
2024-08-30	18.11	18.23	18.11	18.21	902924
2024-09-03	18.00	18.03	17.81	17.83	1712567
2024-09-04	17.90	17.97	17.76	17.79	1452209
2024-09-05	18.01	18.04	17.84	17.93	1076224
2024-09-06	18.05	18.11	17.58	17.62	1615513
2024-09-09	17.80	17.96	17.77	17.89	1304252
2024-09-10	17.82	17.83	17.52	17.68	1603344
2024-09-11	17.82	17.88	17.52	17.85	1462572
2024-09-12	17.85	18.02	17.72	18.00	1163658
2024-09-13	18.17	18.32	18.17	18.24	1004864
2024-09-16	18.02	18.21	18.01	18.20	1350698
2024-09-17	18.35	18.36	18.19	18.24	1011043
2024-09-18	18.36	18.60	18.27	18.40	1790749
2024-09-19	18.56	18.65	18.42	18.63	1651335
2024-09-20	18.71	18.72	18.54	18.66	1187153
2024-09-23	18.36	18.46	18.32	18.39	1372767
2024-09-24	18.42	18.53	18.39	18.46	1410066
2024-09-25	18.38	18.40	18.01	18.02	3130784
2024-09-26	18.46	18.62	18.40	18.58	1704578
2024-09-27	18.57	18.59	18.34	18.34	1533832
2024-09-30	18.19	18.20	18.06	18.16	1230192
2024-10-01	17.89	17.91	17.54	17.73	3708976
2024-10-02	17.57	17.64	17.51	17.57	1792529
2024-10-03	17.35	17.46	17.31	17.41	1413090
2024-10-04	17.56	17.68	17.52	17.66	1465654
2024-10-07	17.72	17.78	17.61	17.66	1339875
2024-10-08	17.69	17.70	17.53	17.64	915548
2024-10-09	16.96	17.17	16.94	17.11	1345444
2024-10-10	17.35	17.37	17.18	17.23	1914524
2024-10-11	17.27	17.46	17.27	17.41	1689670
2024-10-14	17.33	17.44	17.31	17.37	1181513
2024-10-15	17.31	17.48	17.26	17.31	1818558
2024-10-16	17.26	17.34	17.21	17.24	1072681
2024-10-17	17.36	17.43	17.26	17.27	1216601
2024-10-18	17.34	17.41	17.25	17.38	891339
2024-10-21	17.34	17.37	17.17	17.20	2319748
2024-10-22	16.84	16.93	16.79	16.90	1910906
2024-10-23	16.78	16.82	16.66	16.73	2126284
2024-10-24	16.88	16.90	16.73	16.86	1049513
2024-10-25	17.01	17.04	16.82	16.84	1702083
2024-10-28	16.81	17.06	16.80	17.03	1734471
2024-10-29	17.01	17.06	16.92	16.94	1895341
2024-10-30	16.69	16.91	16.67	16.79	2489414
2024-10-31	17.18	17.23	16.84	16.95	3163206
2024-11-01	17.10	17.13	16.92	16.96	1952466
2024-11-04	17.28	17.29	17.15	17.15	2188987
2024-11-05	17.04	17.07	16.97	16.99	1984615
2024-11-06	16.23	16.32	16.15	16.29	2717900
2024-11-07	16.35	16.40	16.04	16.16	2709593
2024-11-08	16.06	16.09	15.95	16.01	1718003
2024-11-11	16.07	16.12	16.00	16.03	1688155
2024-11-12	15.88	15.90	15.64	15.72	2035242
2024-11-13	15.50	15.50	15.29	15.38	2003948
2024-11-14	15.59	15.66	15.47	15.48	1783077
2024-11-15	15.71	15.78	15.67	15.74	3733430
2024-11-18	15.81	15.94	15.80	15.89	1922664
2024-11-19	15.60	15.83	15.60	15.80	2237882
2024-11-20	15.70	15.74	15.60	15.69	1594242
2024-11-21	15.58	15.67	15.50	15.64	2930530
2024-11-22	15.10	15.32	15.10	15.28	3478247
2024-11-25	15.31	15.40	15.28	15.34	2868021
2024-11-26	15.29	15.29	15.09	15.10	2478704
2024-11-27	15.14	15.32	15.14	15.27	1789449
2024-11-29	15.35	15.49	15.34	15.45	1562835
2024-12-02	15.31	15.33	15.15	15.25	2035506
2024-12-03	15.36	15.44	15.28	15.37	1654159
2024-12-04	15.49	15.51	15.42	15.45	1739421
2024-12-05	15.88	16.03	15.88	15.94	2533919
2024-12-06	15.95	15.97	15.77	15.83	1852921
2024-12-09	15.99	16.04	15.87	15.88	2329963
2024-12-10	15.93	15.94	15.86	15.86	1919757
2024-12-11	15.85	15.86	15.68	15.77	1844928
2024-12-12	15.36	15.43	15.24	15.28	2562366
2024-12-13	15.53	15.57	15.43	15.53	1367220
2024-12-16	15.45	15.57	15.42	15.52	1811252
2024-12-17	15.38	15.45	15.31	15.33	1936973
2024-12-18	15.42	15.53	15.09	15.09	3131464
2024-12-19	15.50	15.54	15.38	15.41	3379012
2024-12-20	15.14	15.41	15.12	15.31	3276922
2024-12-23	15.27	15.43	15.22	15.42	2331021
2024-12-24	15.43	15.62	15.43	15.62	808207
2024-12-26	15.66	15.73	15.60	15.68	1379591
2024-12-27	15.56	15.66	15.56	15.63	1981114
2024-12-30	15.63	15.69	15.56	15.66	2133626
2024-12-31	15.69	15.77	15.60	15.67	1420123
2025-01-02	15.58	15.61	15.47	15.51	2385276
2025-01-03	15.58	15.65	15.48	15.65	1692795
2025-01-06	15.79	16.00	15.78	15.82	3057155
2025-01-07	15.98	15.98	15.82	15.88	3328353
2025-01-08	15.64	15.80	15.59	15.78	2905412
2025-01-10	15.73	15.79	15.53	15.38	2636720
2025-01-13	15.73	15.90	15.71	15.90	2976988
2025-01-14	16.00	16.13	15.94	16.12	1999550
2025-01-15	16.30	16.34	16.20	16.32	3141042
2025-01-16	16.38	16.49	16.33	16.45	2789928
2025-01-17	16.34	16.48	16.27	16.31	2804922
2025-01-21	16.63	16.74	16.59	16.73	2498575
2025-01-22	16.45	16.45	16.35	16.36	2492681
2025-01-23	16.58	16.79	16.57	16.73	2334532
2025-01-24	16.76	16.84	16.75	16.75	1817861
2025-01-27	16.86	16.91	16.75	16.84	2351994
2025-01-28	16.71	16.75	16.60	16.68	2561963
2025-01-29	16.69	16.89	16.67	16.74	2970601
2025-01-30	16.82	16.89	16.68	16.79	2301957
2025-01-31	16.69	16.76	16.54	16.57	2569888
2025-02-03	16.11	16.36	16.04	16.25	3876415
2025-02-04	16.53	16.69	16.51	16.65	1974984
2025-02-05	16.65	16.67	16.55	16.63	1935123
2025-02-06	16.30	16.51	16.22	16.47	4087675
2025-02-07	16.55	16.61	16.40	16.42	2165233
2025-02-10	16.30	16.36	16.27	16.32	1929638
2025-02-11	16.48	16.63	16.44	16.60	2117608
2025-02-12	16.75	16.91	16.71	16.84	2564066
2025-02-13	16.76	16.89	16.70	16.82	2662884
2025-02-14	17.15	17.25	17.10	17.11	2622010
2025-02-18	17.34	17.47	17.31	17.43	3109596
2025-02-19	17.13	17.16	16.97	17.03	2751502
2025-02-20	17.20	17.28	17.11	17.22	2682623
2025-02-21	17.24	17.32	17.08	17.12	2152321
2025-02-24	17.21	17.29	17.08	17.15	2665306
2025-02-25	17.61	17.63	17.41	17.49	3531541
2025-02-26	17.56	17.80	17.53	17.64	2824697
2025-02-27	17.66	17.80	17.63	17.69	2827382
2025-02-28	17.69	17.81	17.57	17.73	3430091
2025-03-03	18.64	18.74	18.26	18.38	4799110
2025-03-04	18.14	18.65	17.94	18.46	7134449
2025-03-05	19.22	19.50	19.14	19.46	6706927
2025-03-06	20.06	20.32	19.89	20.00	6235918
2025-03-07	20.41	20.79	20.34	20.74	7108677
2025-03-10	19.96	20.19	19.78	19.96	5463740
2025-03-11	19.90	20.04	19.69	19.88	5480722
2025-03-12	20.06	20.12	19.93	19.96	2772180
2025-03-13	19.88	19.97	19.77	19.78	1869893
2025-03-14	20.08	20.29	20.07	20.26	2534129
2025-03-17	20.17	20.33	20.17	20.28	2101263
2025-03-18	20.36	20.50	20.30	20.48	2400236
2025-03-19	20.26	20.56	20.25	20.49	2327915
2025-03-20	19.80	20.03	19.78	19.98	2793936
2025-03-21	19.78	19.94	19.74	19.87	3765587
2025-03-24	19.86	19.93	19.71	19.77	2111692
2025-03-25	20.26	20.32	20.18	20.29	1955058
2025-03-26	20.19	20.25	19.98	20.06	2618495
2025-03-27	20.03	20.15	20.00	20.05	2379067
2025-03-28	19.79	19.93	19.73	19.81	1771271
2025-03-31	19.33	19.62	19.31	19.59	2658962
2025-04-01	19.63	19.71	19.48	19.62	1956078
2025-04-02	19.50	19.77	19.50	19.77	1499916
2025-04-03	19.38	19.38	18.97	19.00	3850933
2025-04-04	17.76	17.86	17.18	17.36	6373506
2025-04-07	16.69	17.57	16.57	16.90	7219390
2025-04-08	17.36	17.39	16.47	16.62	4560824
2025-04-09	16.78	18.12	16.49	18.05	6787634
2025-04-10	17.66	17.66	17.10	17.42	4717397
2025-04-11	17.74	18.31	17.69	18.22	3787006
2025-04-14	18.25	18.47	18.18	18.28	2946988
2025-04-15	18.57	18.67	18.51	18.54	2213270
2025-04-16	18.62	18.80	18.47	18.56	2721158
2025-04-17	18.58	18.83	18.56	18.65	2215258
2025-04-21	18.74	18.78	18.37	18.56	1676594
2025-04-22	19.02	19.20	18.97	19.13	2421779
2025-04-23	19.79	19.92	19.54	19.61	4104292
2025-04-24	19.64	19.74	19.51	18.92	1831394
2025-04-25	19.10	19.19	19.07	19.18	2009277
2025-04-28	19.39	19.43	19.21	19.39	1639160
2025-04-29	19.64	19.68	19.58	19.62	1959932
2025-04-30	19.18	19.41	19.14	19.37	1800830
2025-05-01	19.31	19.43	19.20	19.29	2563962
2025-05-02	20.65	20.75	20.54	20.64	2591498
2025-05-05	20.47	20.66	20.45	20.51	3545913
2025-05-06	20.22	20.36	20.20	20.23	2951366
2025-05-07	20.23	20.28	20.07	20.09	1989779
2025-05-08	20.26	20.32	20.16	20.21	1828314
2025-05-09	20.46	20.57	20.42	20.49	3103506
2025-05-12	20.78	20.84	20.67	20.73	2538673
2025-05-13	20.69	20.81	20.64	20.79	1733999
2025-05-14	21.00	21.13	20.97	21.09	1707836
2025-05-15	21.16	21.17	21.05	21.10	1851295
2025-05-16	21.14	21.22	21.05	21.17	1612007
2025-05-19	21.37	21.48	21.35	21.45	1734325
2025-05-20	21.63	21.66	21.49	21.56	1414409
2025-05-21	21.70	21.76	21.42	21.44	2353520
2025-05-22	21.36	21.50	21.32	21.42	2458757
2025-05-23	20.95	21.17	20.92	21.13	2678120
2025-05-27	21.36	21.40	21.30	21.33	1858252
2025-05-28	21.03	21.06	20.93	20.99	1582056
2025-05-29	21.20	21.20	21.04	21.15	1395566
2025-05-30	21.22	21.28	21.09	21.26	2646552
2025-06-02	21.16	21.42	21.15	21.41	2089712
2025-06-03	21.03	21.14	21.00	21.08	1803386
2025-06-04	21.06	21.21	21.03	21.06	1490684
2025-06-05	20.95	21.18	20.91	21.14	3141985
2025-06-06	21.14	21.24	21.14	21.19	1620317
2025-06-09	21.20	21.30	21.19	21.22	1448719
2025-06-10	21.17	21.25	21.05	21.09	1755128
2025-06-11	21.11	21.14	20.98	20.99	1894258
2025-06-12	21.12	21.24	21.10	21.17	1353825
2025-06-13	20.66	20.87	20.57	20.80	3983615
2025-06-16	21.03	21.10	20.90	20.91	2393562
2025-06-17	20.72	20.78	20.48	20.49	2401525
2025-06-18	20.63	20.88	20.61	20.78	2169789
2025-06-20	20.65	20.66	20.39	20.40	3348208
2025-06-23	20.46	20.75	20.42	20.74	2971592
2025-06-24	21.24	21.41	21.21	21.36	2857184
2025-06-25	21.15	21.33	21.12	21.30	1851917
2025-06-26	21.43	21.55	21.41	21.48	1924138
2025-06-27	21.95	22.07	21.89	21.98	3090127
2025-06-30	21.63	21.89	21.63	21.87	2183269
2025-07-01	21.90	22.01	21.85	22.00	2627946
2025-07-02	22.17	22.36	22.07	22.36	2745294
2025-07-03	22.36	22.52	22.33	22.50	1455183
2025-07-07	22.51	22.56	22.28	22.39	2271392
2025-07-08	22.62	22.70	22.48	22.66	2500157
2025-07-09	23.15	23.25	23.07	23.20	2528481
2025-07-10	23.09	23.16	22.95	22.99	2601464
2025-07-11	22.77	22.79	22.65	22.74	2624418
2025-07-14	22.48	22.63	22.45	22.60	1569826
2025-07-15	22.73	22.73	22.43	22.45	2584450
2025-07-16	22.50	22.71	22.40	22.67	3284933
2025-07-17	22.53	22.74	22.53	22.73	2447894
2025-07-18	22.85	22.92	22.71	22.77	2556997
2025-07-21	22.81	23.03	22.75	22.88	1786192
2025-07-22	22.87	23.03	22.77	23.03	3347577
2025-07-23	23.32	23.82	23.31	23.80	5881699
2025-07-24	23.80	23.90	23.69	23.69	3644325
2025-07-25	23.70	23.88	23.62	23.88	2747279
2025-07-28	23.57	23.60	23.24	23.31	1867748
2025-07-29	23.66	23.72	23.52	23.60	2312059
2025-07-30	23.49	23.62	23.35	23.41	2717644
2025-07-31	23.29	23.47	23.25	23.36	1934624
2025-08-01	22.91	22.93	22.54	22.71	3429460
2025-08-04	22.98	23.06	22.91	22.98	2666270
2025-08-05	23.14	23.24	22.99	23.22	3835688
2025-08-06	23.45	23.65	23.44	23.60	2261547
2025-08-07	24.00	24.01	23.84	23.94	1774610
2025-08-08	24.22	24.46	24.14	24.04	2143704
2025-08-11	24.00	24.16	23.97	24.13	2310370
2025-08-12	24.32	24.47	24.31	24.45	2114026
2025-08-13	24.69	24.80	24.66	24.77	4706902
2025-08-14	24.74	24.98	24.73	24.96	2213337
2025-08-15	25.08	25.11	24.84	24.88	2334719
2025-08-18	24.60	24.73	24.59	24.69	3287087
2025-08-19	24.98	25.01	24.67	24.69	3846559
2025-08-20	24.77	24.87	24.69	24.81	2694238
2025-08-21	24.84	24.92	24.80	24.85	1853945
2025-08-22	24.89	25.11	24.85	24.91	2416858
2025-08-25	24.86	24.92	24.44	24.44	1932294
2025-08-26	24.18	24.39	24.09	24.35	2395804
2025-08-27	23.92	24.07	23.82	24.04	2094293
2025-08-28	23.93	24.08	23.88	23.91	2736793
2025-08-29	23.71	23.91	23.65	23.83	3505063
2025-09-02	23.75	23.95	23.67	23.95	2570971
2025-09-03	23.81	24.07	23.81	24.07	2227957
2025-09-04	24.19	24.35	24.08	24.35	2207143
2025-09-05	24.47	24.54	24.03	24.10	2303064
2025-09-08	24.52	24.65	24.50	24.62	1675553
2025-09-09	24.72	24.92	23.63	24.10	9581835
2025-09-10	24.69	24.87	24.65	24.77	4108568
2025-09-11	24.89	25.12	24.84	25.12	2228056
2025-09-12	25.17	25.43	25.17	25.40	1795979
2025-09-15	25.78	25.81	25.67	25.75	2235755
2025-09-16	25.57	25.60	25.40	25.43	1992776
2025-09-17	25.29	25.54	25.22	25.34	2200061
2025-09-18	25.08	25.37	25.03	25.32	1898417
2025-09-19	25.30	25.50	25.28	25.42	1515495
2025-09-22	25.31	25.46	25.24	25.43	1641714
2025-09-23	25.79	25.92	25.69	25.71	1491400
2025-09-24	25.73	25.90	25.69	25.75	2055061
2025-09-25	25.61	25.66	25.45	25.60	1705472
2025-09-26	25.89	26.02	25.87	25.96	1868427
2025-09-29	26.03	26.11	25.94	26.02	1634181
2025-09-30	25.92	26.08	25.83	26.08	1545921
2025-10-01	26.20	26.28	25.99	26.09	1690217
2025-10-02	26.00	26.02	25.62	25.80	1404309
2025-10-03	25.93	25.97	25.67	25.78	1185444
2025-10-06	25.41	25.51	25.28	25.32	1101580
2025-10-07	25.40	25.46	24.17	24.48	4853312
2025-10-08	24.56	24.57	24.39	24.44	1594085
2025-10-09	24.43	24.44	23.94	24.04	2479491
2025-10-10	24.38	24.53	23.99	23.99	2437945
2025-10-13	24.19	24.35	24.19	24.32	1303435
2025-10-14	24.22	24.64	24.17	24.56	1288996
2025-10-15	24.43	24.51	24.17	24.32	1413880
2025-10-16	24.44	24.57	24.29	24.39	1428512
2025-10-17	23.93	24.16	23.86	24.04	2503274
2025-10-20	24.02	24.06	23.95	24.00	1509017
2025-10-21	23.87	23.88	23.64	23.66	1815193
2025-10-22	23.82	23.90	23.70	23.80	2270002
2025-10-23	23.97	23.98	23.78	23.86	1568214
2025-10-24	23.82	23.99	23.78	23.96	962650
2025-10-27	24.12	24.29	24.10	24.29	1903299
2025-10-28	24.08	24.31	24.03	24.25	2432642
2025-10-29	24.32	24.41	24.09	24.17	2682057
2025-10-30	25.53	25.70	25.38	25.47	3625390
2025-10-31	25.15	25.20	24.86	24.93	2338659
2025-11-03	25.24	25.31	25.16	25.27	1742521
2025-11-04	25.09	25.32	25.03	25.19	1211041
2025-11-05	25.29	25.49	25.20	25.44	1379094
2025-11-06	25.56	25.68	25.49	25.64	1234397
2025-11-07	25.65	25.75	25.47	25.74	64030
2025-11-10	26.12	26.33	26.12	26.32	1782691
2025-11-11	26.24	26.41	26.20	26.32	1400500
2025-11-12	26.49	26.59	26.46	26.51	1057849
2025-11-13	26.47	26.55	26.20	26.20	1426427
2025-11-14	25.84	26.03	25.81	25.91	1788912
2025-11-17	25.56	25.65	25.16	25.22	2873056
2025-11-18	24.62	24.88	24.59	24.72	2905528
2025-11-19	24.83	24.94	24.69	24.80	1701945
2025-11-20	24.88	24.94	24.35	24.37	2477597
2025-11-21	24.69	24.88	24.58	24.82	2441741
2025-11-24	24.84	24.95	24.76	24.90	1513723
2025-11-25	25.43	25.61	25.41	25.56	1636053
2025-11-26	25.81	25.98	25.80	25.91	1291509
2025-11-28	25.82	25.97	25.81	25.94	811591
2025-12-01	26.04	26.20	26.00	26.02	2128269
2025-12-02	26.56	26.64	26.46	26.62	1499120
2025-12-03	26.34	26.48	26.20	26.34	2222455
2025-12-04	26.14	26.49	26.13	26.34	1530205
2025-12-05	26.51	26.61	26.25	26.28	1346958
2025-12-08	26.61	26.73	26.55	26.59	1654156
2025-12-09	26.79	26.92	26.54	26.59	1335114
2025-12-10	26.78	27.03	26.62	26.97	1502632
2025-12-11	27.39	27.76	27.25	27.67	3729845
2025-12-12	27.48	27.55	27.13	27.24	2372695
2025-12-15	27.25	27.43	27.25	27.34	1750585
2025-12-16	27.58	27.66	27.34	27.42	2091050
2025-12-17	27.52	27.65	27.40	27.41	1453715
2025-12-18	27.59	27.89	27.56	27.72	1613504
2025-12-19	28.04	28.10	27.88	27.88	1908793
2025-12-22	27.94	28.14	27.94	28.11	1334156
2025-12-23	27.94	28.20	27.91	28.17	1549171
2025-12-24	28.19	28.31	28.17	28.26	495401
2025-12-26	28.31	28.36	28.24	28.31	784702
2025-12-29	28.22	28.22	27.92	27.95	1249756
2025-12-30	28.30	28.30	28.08	28.10	1358617
2025-12-31	28.13	28.15	27.97	28.00	953707
2026-01-02	28.61	28.80	28.54	28.76	1897087
2026-01-05	28.59	29.02	28.56	28.92	1648388
2026-01-06	28.96	29.04	28.50	28.62	3731751
2026-01-07	28.19	28.25	28.00	27.83	2177605
2026-01-08	27.93	28.17	27.89	28.14	1848841
2026-01-09	28.30	28.40	28.09	28.29	2305143
2026-01-12	28.44	28.76	28.42	28.76	1554367
2026-01-13	29.04	29.15	28.89	29.03	1785642
2026-01-14	29.21	29.21	29.03	29.19	1709191
2026-01-15	28.80	29.11	28.80	28.92	1685898
2026-01-16	28.93	29.07	28.79	29.04	1666209
2026-01-20	28.40	28.58	28.16	28.22	2181381
2026-01-21	28.07	28.56	28.00	28.51	1984677
2026-01-22	28.54	28.82	28.54	28.72	1556208
2026-01-23	28.28	28.64	28.19	28.63	1404431

Explore More About ING

Coins representing dividend payouts and trends

ING Dividend History

Discover ING Group, N.V.'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

ING Stock Split History

Discover ING Group, N.V.'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

ING Historical Prices

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

Web Analytics